Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-05-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $17.90 | $46.72 | 303,500 | — | — |
| 2016-12-29 | $17.85 | $46.59 | 344,500 | — | — |
| 2016-12-28 | $17.65 | $46.07 | 337,100 | — | — |
| 2016-12-27 | $17.95 | $46.85 | 511,000 | — | — |
| 2016-12-23 | $18.00 | $46.98 | 233,000 | — | — |
| 2016-12-22 | $17.95 | $46.85 | 352,900 | — | — |
| 2016-12-21 | $17.95 | $46.85 | 703,800 | — | — |
| 2016-12-20 | $17.70 | $46.20 | 325,200 | — | — |
| 2016-12-19 | $17.55 | $45.81 | 288,300 | — | — |
| 2016-12-16 | $17.40 | $45.42 | 362,300 | — | — |
| 2016-12-15 | $17.35 | $45.29 | 511,300 | — | — |
| 2016-12-14 | $17.40 | $45.42 | 818,400 | — | — |
| 2016-12-13 | $17.90 | $46.72 | 368,800 | — | — |
| 2016-12-12 | $18.00 | $46.98 | 445,800 | — | — |
| 2016-12-09 | $18.00 | $46.98 | 844,400 | — | — |
| 2016-12-08 | $17.95 | $46.85 | 3,215,900 | — | — |
| 2016-12-07 | $19.30 | $50.38 | 172,900 | — | — |
| 2016-12-06 | $19.30 | $50.38 | 109,300 | — | — |
| 2016-12-05 | $18.90 | $49.33 | 87,000 | — | — |
| 2016-12-02 | $19.00 | $49.59 | 164,400 | — | — |
| 2016-12-01 | $19.10 | $49.86 | 147,400 | — | — |
| 2016-11-30 | $18.85 | $49.20 | 122,400 | — | — |
| 2016-11-29 | $18.85 | $49.20 | 121,400 | — | — |
| 2016-11-28 | $19.15 | $49.99 | 109,200 | — | — |
| 2016-11-25 | $19.30 | $50.38 | 120,500 | — | — |
| 2016-11-23 | $18.95 | $49.46 | 81,400 | — | — |
| 2016-11-22 | $18.65 | $48.68 | 165,600 | — | — |
| 2016-11-21 | $18.55 | $48.42 | 189,300 | — | — |
| 2016-11-18 | $18.70 | $48.81 | 143,200 | — | — |
| 2016-11-17 | $18.70 | $48.81 | 213,600 | — | — |
| 2016-11-16 | $18.95 | $49.46 | 109,100 | — | — |
| 2016-11-15 | $18.85 | $49.20 | 94,600 | — | — |
| 2016-11-14 | $18.65 | $48.68 | 223,000 | — | — |
| 2016-11-11 | $18.95 | $49.46 | 221,400 | — | — |
| 2016-11-10 | $18.45 | $48.16 | 226,300 | — | — |
| 2016-11-09 | $18.40 | $48.03 | 161,800 | — | — |
| 2016-11-08 | $18.10 | $47.25 | 150,600 | — | — |
| 2016-11-07 | $17.95 | $46.85 | 130,800 | — | — |
| 2016-11-04 | $17.80 | $46.46 | 160,900 | — | — |
| 2016-11-03 | $17.85 | $46.59 | 372,500 | — | — |
| 2016-11-02 | $18.40 | $48.03 | 103,500 | — | — |
| 2016-11-01 | $18.50 | $48.29 | 118,300 | — | — |
| 2016-10-31 | $18.30 | $47.77 | 189,200 | — | — |
| 2016-10-28 | $18.65 | $48.68 | 182,000 | — | — |
| 2016-10-27 | $18.50 | $48.29 | 199,200 | — | — |
| 2016-10-26 | $18.60 | $48.55 | 175,000 | — | — |
| 2016-10-25 | $18.65 | $48.68 | 206,500 | — | — |
| 2016-10-24 | $18.55 | $48.42 | 339,100 | — | — |
| 2016-10-21 | $18.40 | $48.03 | 737,200 | — | — |
| 2016-10-20 | $17.78 | $46.41 | 225,700 | — | — |
| 2016-10-19 | $17.47 | $45.60 | 133,100 | — | — |
| 2016-10-18 | $17.68 | $46.15 | 131,500 | — | — |
| 2016-10-17 | $17.76 | $45.42 | 243,400 | — | — |
| 2016-10-14 | $17.90 | $45.78 | 144,700 | — | — |
| 2016-10-13 | $17.73 | $45.34 | 185,400 | — | — |
| 2016-10-12 | $17.73 | $45.34 | 126,100 | — | — |
| 2016-10-11 | $17.61 | $45.03 | 120,700 | — | — |
| 2016-10-10 | $17.55 | $44.88 | 82,100 | — | — |
| 2016-10-07 | $17.54 | $44.86 | 83,300 | — | — |
| 2016-10-06 | $17.45 | $44.63 | 67,300 | — | — |
| 2016-10-05 | $17.43 | $44.57 | 110,800 | — | — |
| 2016-10-04 | $17.46 | $44.65 | 140,600 | — | — |
| 2016-10-03 | $17.40 | $44.50 | 66,800 | — | — |
| 2016-09-30 | $17.38 | $44.45 | 119,000 | — | — |
| 2016-09-29 | $17.34 | $44.34 | 108,100 | — | — |
| 2016-09-28 | $17.24 | $44.09 | 132,800 | — | — |
| 2016-09-27 | $17.10 | $43.73 | 71,500 | — | — |
| 2016-09-26 | $17.08 | $43.68 | 60,600 | — | — |
| 2016-09-23 | $17.23 | $44.06 | 120,900 | — | — |
| 2016-09-22 | $17.23 | $44.06 | 109,600 | — | — |
| 2016-09-21 | $16.88 | $43.17 | 69,200 | — | — |
| 2016-09-20 | $16.86 | $43.12 | 53,800 | — | — |
| 2016-09-19 | $16.94 | $43.32 | 129,600 | — | — |
| 2016-09-16 | $17.02 | $43.53 | 103,800 | — | — |
| 2016-09-15 | $16.95 | $43.35 | 63,200 | — | — |
| 2016-09-14 | $16.76 | $42.86 | 74,500 | — | — |
| 2016-09-13 | $16.84 | $43.07 | 90,000 | — | — |
| 2016-09-12 | $16.93 | $43.30 | 199,400 | — | — |
| 2016-09-09 | $16.74 | $42.81 | 179,800 | — | — |
| 2016-09-08 | $17.04 | $43.58 | 140,200 | — | — |
| 2016-09-07 | $17.11 | $43.76 | 138,800 | — | — |
| 2016-09-06 | $17.25 | $44.11 | 142,800 | — | — |
| 2016-09-02 | $17.45 | $44.63 | 84,800 | — | — |
| 2016-09-01 | $17.39 | $44.47 | 91,700 | — | — |
| 2016-08-31 | $17.25 | $44.11 | 145,200 | — | — |
| 2016-08-30 | $17.16 | $43.88 | 153,600 | — | — |
| 2016-08-29 | $17.05 | $43.60 | 119,700 | — | — |
| 2016-08-26 | $17.10 | $43.73 | 176,100 | — | — |
| 2016-08-25 | $16.98 | $43.42 | 208,400 | — | — |
| 2016-08-24 | $16.95 | $43.35 | 83,100 | — | — |
| 2016-08-23 | $17.02 | $43.53 | 118,900 | — | — |
| 2016-08-22 | $17.01 | $43.50 | 119,500 | — | — |
| 2016-08-19 | $17.11 | $43.76 | 79,600 | — | — |
| 2016-08-18 | $17.20 | $43.99 | 44,900 | — | — |
| 2016-08-17 | $17.19 | $43.96 | 119,100 | — | — |
| 2016-08-16 | $17.06 | $43.63 | 160,000 | — | — |
| 2016-08-15 | $17.21 | $44.01 | 86,800 | — | — |
| 2016-08-12 | $17.06 | $43.63 | 142,500 | — | — |
| 2016-08-11 | $17.12 | $43.78 | 127,400 | — | — |
| 2016-08-10 | $17.23 | $44.06 | 84,800 | — | — |
| 2016-08-09 | $17.23 | $44.06 | 106,600 | — | — |
| 2016-08-08 | $17.40 | $44.50 | 93,500 | — | — |
| 2016-08-05 | $17.55 | $44.88 | 78,000 | — | — |
| 2016-08-04 | $17.55 | $44.88 | 142,000 | — | — |
| 2016-08-03 | $17.26 | $44.14 | 137,200 | — | — |
| 2016-08-02 | $16.88 | $43.17 | 153,900 | — | — |
| 2016-08-01 | $17.16 | $43.88 | 143,800 | — | — |
| 2016-07-29 | $17.02 | $43.53 | 128,800 | — | — |
| 2016-07-28 | $17.05 | $43.60 | 89,700 | — | — |
| 2016-07-27 | $17.00 | $43.47 | 74,800 | — | — |
| 2016-07-26 | $17.00 | $43.47 | 98,700 | — | — |
| 2016-07-25 | $16.96 | $43.37 | 72,200 | — | — |
| 2016-07-22 | $16.88 | $43.17 | 162,100 | — | — |
| 2016-07-21 | $16.73 | $42.78 | 66,000 | — | — |
| 2016-07-20 | $16.96 | $43.37 | 241,500 | — | — |
| 2016-07-19 | $16.60 | $42.45 | 155,900 | — | — |
| 2016-07-18 | $16.97 | $42.48 | 234,400 | — | — |
| 2016-07-15 | $16.92 | $42.35 | 110,500 | — | — |
| 2016-07-14 | $16.84 | $42.15 | 168,500 | — | — |
| 2016-07-13 | $16.76 | $41.95 | 156,000 | — | — |
| 2016-07-12 | $16.95 | $42.43 | 123,400 | — | — |
| 2016-07-11 | $16.93 | $42.38 | 94,600 | — | — |
| 2016-07-08 | $16.84 | $42.15 | 82,600 | — | — |
| 2016-07-07 | $16.84 | $42.15 | 73,000 | — | — |
| 2016-07-06 | $16.73 | $41.88 | 56,300 | — | — |
| 2016-07-05 | $16.63 | $41.63 | 72,200 | — | — |
| 2016-07-01 | $16.64 | $41.65 | 67,200 | — | — |
| 2016-06-30 | $16.59 | $41.53 | 91,700 | — | — |
| 2016-06-29 | $16.42 | $41.10 | 125,600 | — | — |
| 2016-06-28 | $16.26 | $40.70 | 113,400 | — | — |
| 2016-06-27 | $16.28 | $40.75 | 180,200 | — | — |
| 2016-06-24 | $16.57 | $41.48 | 194,300 | — | — |
| 2016-06-23 | $16.97 | $42.48 | 194,300 | — | — |
| 2016-06-22 | $16.58 | $41.50 | 115,500 | — | — |
| 2016-06-21 | $16.50 | $41.30 | 111,700 | — | — |
| 2016-06-20 | $16.36 | $40.95 | 124,800 | — | — |
| 2016-06-17 | $16.29 | $40.77 | 133,100 | — | — |
| 2016-06-16 | $16.25 | $40.67 | 186,800 | — | — |
| 2016-06-15 | $15.97 | $39.97 | 67,400 | — | — |
| 2016-06-14 | $15.67 | $39.22 | 91,000 | — | — |
| 2016-06-13 | $15.91 | $39.82 | 59,600 | — | — |
| 2016-06-10 | $16.25 | $40.67 | 89,800 | — | — |
| 2016-06-09 | $16.21 | $40.57 | 70,300 | — | — |
| 2016-06-08 | $16.15 | $40.42 | 56,400 | — | — |
| 2016-06-07 | $16.15 | $40.42 | 46,800 | — | — |
| 2016-06-06 | $16.00 | $40.05 | 43,500 | — | — |
| 2016-06-03 | $16.16 | $40.45 | 100,400 | — | — |
| 2016-06-02 | $16.11 | $40.32 | 51,600 | — | — |
| 2016-06-01 | $16.00 | $40.05 | 56,500 | — | — |
| 2016-05-31 | $15.89 | $39.77 | 153,800 | — | — |
| 2016-05-27 | $15.76 | $39.45 | 126,400 | — | — |
| 2016-05-26 | $15.72 | $39.35 | 79,700 | — | — |
| 2016-05-25 | $15.86 | $39.70 | 64,900 | — | — |
| 2016-05-24 | $15.97 | $39.97 | 79,100 | — | — |
| 2016-05-23 | $15.85 | $39.67 | 62,300 | — | — |
| 2016-05-20 | $15.78 | $39.50 | 75,700 | — | — |
| 2016-05-19 | $15.72 | $39.35 | 91,300 | — | — |
| 2016-05-18 | $15.82 | $39.60 | 102,300 | — | — |
| 2016-05-17 | $15.82 | $39.60 | 121,000 | — | — |
| 2016-05-16 | $15.89 | $39.77 | 69,100 | — | — |
| 2016-05-13 | $15.70 | $39.30 | 67,000 | — | — |
| 2016-05-12 | $15.75 | $39.42 | 44,600 | — | — |
| 2016-05-11 | $15.79 | $39.52 | 48,100 | — | — |
| 2016-05-10 | $16.03 | $40.12 | 106,000 | — | — |
| 2016-05-09 | $15.83 | $39.62 | 66,900 | — | — |
| 2016-05-06 | $15.73 | $39.37 | 64,500 | — | — |
| 2016-05-05 | $15.74 | $39.40 | 119,000 | — | — |
| 2016-05-04 | $15.78 | $39.50 | 65,900 | — | — |
| 2016-05-03 | $15.91 | $39.82 | 56,400 | — | — |
| 2016-05-02 | $16.05 | $40.17 | 55,700 | — | — |
| 2016-04-29 | $16.08 | $40.25 | 113,500 | — | — |
| 2016-04-28 | $16.05 | $40.17 | 141,800 | — | — |
| 2016-04-27 | $15.93 | $39.87 | 101,500 | — | — |
| 2016-04-26 | $15.84 | $39.65 | 70,600 | — | — |
| 2016-04-25 | $15.77 | $39.47 | 141,400 | — | — |
| 2016-04-22 | $15.92 | $39.85 | 131,400 | — | — |
| 2016-04-21 | $16.11 | $40.32 | 161,300 | — | — |
| 2016-04-20 | $15.76 | $39.45 | 212,900 | — | — |
| 2016-04-19 | $16.14 | $40.40 | 84,400 | — | — |
| 2016-04-18 | $16.55 | $40.52 | 168,800 | — | — |
| 2016-04-15 | $16.39 | $40.13 | 116,900 | — | — |
| 2016-04-14 | $16.48 | $40.35 | 84,500 | — | — |
| 2016-04-13 | $16.36 | $40.06 | 85,500 | — | — |
| 2016-04-12 | $16.29 | $39.89 | 77,700 | — | — |
| 2016-04-11 | $16.31 | $39.94 | 134,300 | — | — |
| 2016-04-08 | $16.34 | $40.01 | 130,300 | — | — |
| 2016-04-07 | $16.14 | $39.52 | 105,400 | — | — |
| 2016-04-06 | $15.98 | $39.13 | 51,500 | — | — |
| 2016-04-05 | $15.83 | $38.76 | 73,600 | — | — |
| 2016-04-04 | $15.93 | $39.01 | 96,000 | — | — |
| 2016-04-01 | $15.78 | $38.64 | 90,700 | — | — |
| 2016-03-31 | $15.65 | $38.32 | 81,000 | — | — |
| 2016-03-30 | $15.68 | $38.39 | 179,700 | — | — |
| 2016-03-29 | $15.11 | $37.00 | 95,600 | — | — |
| 2016-03-28 | $14.81 | $36.26 | 98,800 | — | — |
| 2016-03-24 | $14.74 | $36.09 | 147,700 | — | — |
| 2016-03-23 | $14.54 | $35.60 | 105,300 | — | — |
| 2016-03-22 | $14.71 | $36.02 | 131,700 | — | — |
| 2016-03-21 | $14.62 | $35.80 | 336,200 | — | — |
| 2016-03-18 | $14.67 | $35.92 | 249,100 | — | — |
| 2016-03-17 | $14.67 | $35.92 | 116,400 | — | — |
| 2016-03-16 | $14.71 | $36.02 | 67,800 | — | — |
| 2016-03-15 | $14.70 | $35.99 | 59,900 | — | — |
| 2016-03-14 | $14.72 | $36.04 | 202,700 | — | — |
| 2016-03-11 | $14.66 | $35.90 | 55,600 | — | — |
| 2016-03-10 | $14.67 | $35.92 | 78,600 | — | — |
| 2016-03-09 | $14.57 | $35.68 | 51,100 | — | — |
| 2016-03-08 | $14.69 | $35.97 | 87,800 | — | — |
| 2016-03-07 | $14.68 | $35.95 | 134,900 | — | — |
| 2016-03-04 | $14.55 | $35.63 | 148,400 | — | — |
| 2016-03-03 | $14.68 | $35.95 | 78,100 | — | — |
| 2016-03-02 | $14.70 | $35.99 | 246,500 | — | — |
| 2016-03-01 | $14.80 | $36.24 | 181,200 | — | — |
| 2016-02-29 | $14.75 | $36.12 | 116,400 | — | — |
| 2016-02-26 | $14.56 | $35.65 | 33,000 | — | — |
| 2016-02-25 | $14.67 | $35.92 | 53,600 | — | — |
| 2016-02-24 | $14.36 | $35.16 | 59,100 | — | — |
| 2016-02-23 | $14.29 | $34.99 | 72,300 | — | — |
| 2016-02-22 | $14.28 | $34.97 | 104,000 | — | — |
| 2016-02-19 | $14.70 | $35.99 | 93,700 | — | — |
| 2016-02-18 | $14.75 | $36.12 | 78,900 | — | — |
| 2016-02-17 | $14.57 | $35.68 | 99,400 | — | — |
| 2016-02-16 | $14.39 | $35.24 | 79,900 | — | — |
| 2016-02-12 | $14.20 | $34.77 | 140,000 | — | — |
| 2016-02-11 | $14.10 | $34.53 | 114,200 | — | — |
| 2016-02-10 | $14.26 | $34.92 | 71,900 | — | — |
| 2016-02-09 | $14.28 | $34.97 | 97,800 | — | — |
| 2016-02-08 | $14.41 | $35.28 | 92,400 | — | — |
| 2016-02-05 | $14.65 | $35.87 | 68,100 | — | — |
| 2016-02-04 | $14.78 | $36.19 | 193,800 | — | — |
| 2016-02-03 | $15.08 | $36.93 | 106,400 | — | — |
| 2016-02-02 | $15.22 | $37.27 | 75,800 | — | — |
| 2016-02-01 | $15.30 | $37.46 | 44,600 | — | — |
| 2016-01-29 | $15.32 | $37.51 | 196,000 | — | — |
| 2016-01-28 | $14.79 | $36.22 | 158,900 | — | — |
| 2016-01-27 | $14.78 | $36.19 | 110,900 | — | — |
| 2016-01-26 | $14.67 | $35.92 | 149,700 | — | — |
| 2016-01-25 | $14.55 | $35.63 | 119,600 | — | — |
| 2016-01-22 | $14.63 | $35.82 | 210,100 | — | — |
| 2016-01-21 | $14.19 | $34.75 | 133,400 | — | — |
| 2016-01-20 | $14.04 | $34.38 | 382,700 | — | — |
| 2016-01-19 | $14.51 | $35.53 | 202,600 | — | — |
| 2016-01-15 | $15.23 | $36.41 | 200,000 | — | — |
| 2016-01-14 | $15.50 | $37.06 | 160,100 | — | — |
| 2016-01-13 | $15.12 | $36.15 | 249,000 | — | — |
| 2016-01-12 | $15.29 | $36.55 | 91,600 | — | — |
| 2016-01-11 | $15.52 | $37.10 | 154,700 | — | — |
| 2016-01-08 | $15.65 | $37.42 | 123,500 | — | — |
| 2016-01-07 | $15.34 | $36.67 | 82,700 | — | — |
| 2016-01-06 | $15.48 | $37.01 | 225,000 | — | — |
| 2016-01-05 | $15.83 | $37.85 | 104,400 | — | — |
| 2016-01-04 | $16.00 | $38.25 | 91,000 | — | — |