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
- 2014-05-29 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 | $15.32 | $42.36 | 510,100 | — | — |
| 2016-12-29 | $15.24 | $42.14 | 365,500 | — | — |
| 2016-12-28 | $15.02 | $41.53 | 507,200 | — | — |
| 2016-12-27 | $15.18 | $41.51 | 233,000 | — | — |
| 2016-12-23 | $15.15 | $41.42 | 247,100 | — | — |
| 2016-12-22 | $15.07 | $41.20 | 301,300 | — | — |
| 2016-12-21 | $15.12 | $41.34 | 396,400 | — | — |
| 2016-12-20 | $15.41 | $42.13 | 513,800 | — | — |
| 2016-12-19 | $15.51 | $42.41 | 381,500 | — | — |
| 2016-12-16 | $15.23 | $41.64 | 3,504,300 | — | — |
| 2016-12-15 | $14.89 | $40.71 | 945,500 | — | — |
| 2016-12-14 | $14.68 | $40.14 | 585,000 | — | — |
| 2016-12-13 | $15.15 | $41.42 | 742,100 | — | — |
| 2016-12-12 | $15.14 | $41.40 | 1,075,900 | — | — |
| 2016-12-09 | $15.17 | $41.48 | 677,500 | — | — |
| 2016-12-08 | $15.28 | $41.78 | 624,600 | — | — |
| 2016-12-07 | $15.07 | $41.20 | 609,100 | — | — |
| 2016-12-06 | $14.80 | $40.47 | 939,000 | — | — |
| 2016-12-05 | $14.66 | $40.08 | 685,400 | — | — |
| 2016-12-02 | $14.58 | $39.87 | 565,900 | — | — |
| 2016-12-01 | $14.10 | $38.55 | 427,000 | — | — |
| 2016-11-30 | $14.15 | $38.69 | 534,100 | — | — |
| 2016-11-29 | $14.45 | $39.51 | 337,100 | — | — |
| 2016-11-28 | $14.23 | $38.91 | 439,100 | — | — |
| 2016-11-25 | $14.32 | $39.15 | 390,600 | — | — |
| 2016-11-23 | $14.21 | $38.85 | 270,400 | — | — |
| 2016-11-22 | $14.31 | $39.13 | 468,700 | — | — |
| 2016-11-21 | $13.87 | $37.92 | 342,000 | — | — |
| 2016-11-18 | $13.76 | $37.62 | 1,205,000 | — | — |
| 2016-11-17 | $13.62 | $37.24 | 834,200 | — | — |
| 2016-11-16 | $13.62 | $37.24 | 1,004,000 | — | — |
| 2016-11-15 | $13.56 | $37.08 | 4,123,900 | — | — |
| 2016-11-14 | $13.99 | $38.25 | 351,700 | — | — |
| 2016-11-11 | $13.55 | $37.05 | 588,600 | — | — |
| 2016-11-10 | $13.38 | $36.58 | 491,700 | — | — |
| 2016-11-09 | $13.42 | $36.69 | 304,100 | — | — |
| 2016-11-08 | $13.34 | $36.47 | 359,600 | — | — |
| 2016-11-07 | $13.75 | $37.60 | 196,100 | — | — |
| 2016-11-04 | $13.39 | $36.61 | 262,300 | — | — |
| 2016-11-03 | $13.18 | $36.04 | 291,600 | — | — |
| 2016-11-02 | $13.45 | $36.78 | 328,100 | — | — |
| 2016-11-01 | $13.67 | $37.38 | 352,000 | — | — |
| 2016-10-31 | $14.08 | $38.50 | 230,000 | — | — |
| 2016-10-28 | $13.80 | $37.73 | 206,700 | — | — |
| 2016-10-27 | $13.87 | $37.92 | 292,600 | — | — |
| 2016-10-26 | $14.12 | $38.61 | 277,800 | — | — |
| 2016-10-25 | $14.19 | $38.80 | 285,900 | — | — |
| 2016-10-24 | $14.24 | $38.94 | 188,400 | — | — |
| 2016-10-21 | $14.27 | $39.02 | 114,300 | — | — |
| 2016-10-20 | $14.38 | $39.32 | 160,500 | — | — |
| 2016-10-19 | $14.45 | $39.51 | 174,300 | — | — |
| 2016-10-18 | $14.32 | $39.15 | 157,000 | — | — |
| 2016-10-17 | $14.13 | $38.63 | 279,700 | — | — |
| 2016-10-14 | $14.04 | $38.39 | 238,300 | — | — |
| 2016-10-13 | $14.05 | $38.42 | 234,100 | — | — |
| 2016-10-12 | $14.00 | $38.28 | 369,300 | — | — |
| 2016-10-11 | $13.53 | $36.99 | 214,500 | — | — |
| 2016-10-10 | $13.88 | $37.95 | 173,200 | — | — |
| 2016-10-07 | $13.66 | $37.35 | 182,200 | — | — |
| 2016-10-06 | $13.81 | $37.76 | 337,900 | — | — |
| 2016-10-05 | $13.92 | $38.06 | 446,600 | — | — |
| 2016-10-04 | $14.45 | $39.51 | 567,600 | — | — |
| 2016-10-03 | $14.69 | $40.17 | 287,500 | — | — |
| 2016-09-30 | $14.78 | $40.41 | 484,700 | — | — |
| 2016-09-29 | $14.73 | $40.28 | 362,800 | — | — |
| 2016-09-28 | $15.06 | $41.18 | 202,300 | — | — |
| 2016-09-27 | $14.96 | $40.44 | 207,900 | — | — |
| 2016-09-26 | $15.12 | $40.87 | 171,300 | — | — |
| 2016-09-23 | $15.12 | $40.87 | 270,200 | — | — |
| 2016-09-22 | $15.00 | $40.55 | 294,700 | — | — |
| 2016-09-21 | $14.71 | $39.76 | 218,800 | — | — |
| 2016-09-20 | $14.50 | $39.20 | 441,300 | — | — |
| 2016-09-19 | $14.52 | $39.25 | 248,200 | — | — |
| 2016-09-16 | $14.54 | $39.30 | 688,600 | — | — |
| 2016-09-15 | $14.22 | $38.44 | 431,500 | — | — |
| 2016-09-14 | $14.31 | $38.68 | 263,200 | — | — |
| 2016-09-13 | $14.31 | $38.68 | 246,500 | — | — |
| 2016-09-12 | $14.96 | $40.44 | 299,400 | — | — |
| 2016-09-09 | $14.82 | $40.06 | 372,100 | — | — |
| 2016-09-08 | $15.49 | $41.87 | 199,900 | — | — |
| 2016-09-07 | $15.85 | $42.85 | 434,100 | — | — |
| 2016-09-06 | $15.53 | $41.98 | 612,300 | — | — |
| 2016-09-02 | $15.25 | $41.22 | 309,800 | — | — |
| 2016-09-01 | $14.79 | $39.98 | 221,500 | — | — |
| 2016-08-31 | $14.86 | $40.17 | 273,000 | — | — |
| 2016-08-30 | $15.06 | $40.71 | 145,300 | — | — |
| 2016-08-29 | $15.07 | $40.74 | 265,400 | — | — |
| 2016-08-26 | $14.98 | $40.49 | 273,300 | — | — |
| 2016-08-25 | $15.14 | $40.93 | 240,200 | — | — |
| 2016-08-24 | $14.93 | $40.36 | 277,000 | — | — |
| 2016-08-23 | $14.82 | $40.06 | 226,600 | — | — |
| 2016-08-22 | $14.59 | $39.44 | 196,900 | — | — |
| 2016-08-19 | $14.50 | $39.20 | 203,400 | — | — |
| 2016-08-18 | $14.68 | $39.68 | 103,500 | — | — |
| 2016-08-17 | $14.70 | $39.74 | 142,700 | — | — |
| 2016-08-16 | $14.64 | $39.57 | 222,400 | — | — |
| 2016-08-15 | $15.12 | $40.87 | 513,300 | — | — |
| 2016-08-12 | $15.09 | $40.79 | 182,800 | — | — |
| 2016-08-11 | $14.84 | $40.11 | 308,900 | — | — |
| 2016-08-10 | $14.83 | $40.09 | 255,500 | — | — |
| 2016-08-09 | $14.87 | $40.20 | 325,400 | — | — |
| 2016-08-08 | $14.48 | $39.14 | 298,200 | — | — |
| 2016-08-05 | $14.25 | $38.52 | 337,900 | — | — |
| 2016-08-04 | $14.09 | $38.09 | 174,200 | — | — |
| 2016-08-03 | $14.11 | $38.14 | 294,700 | — | — |
| 2016-08-02 | $14.07 | $38.03 | 376,400 | — | — |
| 2016-08-01 | $14.43 | $39.01 | 222,900 | — | — |
| 2016-07-29 | $14.45 | $39.06 | 465,500 | — | — |
| 2016-07-28 | $14.41 | $38.95 | 164,900 | — | — |
| 2016-07-27 | $14.30 | $38.66 | 159,200 | — | — |
| 2016-07-26 | $14.42 | $38.98 | 204,600 | — | — |
| 2016-07-25 | $14.58 | $39.41 | 109,100 | — | — |
| 2016-07-22 | $14.65 | $39.60 | 158,400 | — | — |
| 2016-07-21 | $14.42 | $38.98 | 444,200 | — | — |
| 2016-07-20 | $14.55 | $39.33 | 583,800 | — | — |
| 2016-07-19 | $14.40 | $38.93 | 419,600 | — | — |
| 2016-07-18 | $14.42 | $38.98 | 251,700 | — | — |
| 2016-07-15 | $14.40 | $38.93 | 327,100 | — | — |
| 2016-07-14 | $14.39 | $38.90 | 237,000 | — | — |
| 2016-07-13 | $14.59 | $39.44 | 431,200 | — | — |
| 2016-07-12 | $14.54 | $39.30 | 302,200 | — | — |
| 2016-07-11 | $14.64 | $39.57 | 407,600 | — | — |
| 2016-07-08 | $14.38 | $38.87 | 694,900 | — | — |
| 2016-07-07 | $14.20 | $38.38 | 417,700 | — | — |
| 2016-07-06 | $14.46 | $39.09 | 402,200 | — | — |
| 2016-07-05 | $14.30 | $38.66 | 400,200 | — | — |
| 2016-07-01 | $13.99 | $37.82 | 416,600 | — | — |
| 2016-06-30 | $13.78 | $37.25 | 386,300 | — | — |
| 2016-06-29 | $13.54 | $36.60 | 298,600 | — | — |
| 2016-06-28 | $13.40 | $36.22 | 401,900 | — | — |
| 2016-06-27 | $13.18 | $35.17 | 441,500 | — | — |
| 2016-06-24 | $13.40 | $35.76 | 820,100 | — | — |
| 2016-06-23 | $13.35 | $35.62 | 338,900 | — | — |
| 2016-06-22 | $13.38 | $35.70 | 1,044,900 | — | — |
| 2016-06-21 | $13.51 | $36.05 | 388,000 | — | — |
| 2016-06-20 | $13.58 | $36.24 | 368,500 | — | — |
| 2016-06-17 | $13.59 | $36.26 | 801,300 | — | — |
| 2016-06-16 | $13.67 | $36.48 | 209,100 | — | — |
| 2016-06-15 | $13.64 | $36.40 | 237,200 | — | — |
| 2016-06-14 | $13.61 | $36.32 | 242,000 | — | — |
| 2016-06-13 | $13.68 | $36.50 | 208,500 | — | — |
| 2016-06-10 | $13.90 | $37.09 | 231,700 | — | — |
| 2016-06-09 | $13.83 | $36.90 | 266,700 | — | — |
| 2016-06-08 | $13.89 | $37.06 | 227,100 | — | — |
| 2016-06-07 | $13.60 | $36.29 | 593,300 | — | — |
| 2016-06-06 | $13.53 | $36.10 | 306,000 | — | — |
| 2016-06-03 | $13.66 | $36.45 | 322,700 | — | — |
| 2016-06-02 | $13.36 | $35.65 | 392,800 | — | — |
| 2016-06-01 | $13.47 | $35.94 | 503,700 | — | — |
| 2016-05-31 | $13.39 | $35.73 | 859,500 | — | — |
| 2016-05-27 | $13.24 | $35.33 | 369,200 | — | — |
| 2016-05-26 | $13.18 | $35.17 | 336,500 | — | — |
| 2016-05-25 | $13.13 | $35.03 | 788,900 | — | — |
| 2016-05-24 | $13.29 | $35.46 | 1,493,800 | — | — |
| 2016-05-23 | $12.92 | $34.47 | 643,500 | — | — |
| 2016-05-20 | $13.02 | $34.74 | 594,300 | — | — |
| 2016-05-19 | $12.57 | $33.54 | 733,700 | — | — |
| 2016-05-18 | $12.92 | $34.47 | 348,700 | — | — |
| 2016-05-17 | $13.09 | $34.93 | 428,200 | — | — |
| 2016-05-16 | $13.28 | $35.43 | 367,900 | — | — |
| 2016-05-13 | $13.31 | $35.51 | 407,000 | — | — |
| 2016-05-12 | $13.39 | $35.73 | 605,600 | — | — |
| 2016-05-11 | $13.15 | $35.09 | 327,800 | — | — |
| 2016-05-10 | $13.49 | $36.00 | 414,700 | — | — |
| 2016-05-09 | $13.60 | $36.29 | 314,400 | — | — |
| 2016-05-06 | $13.39 | $35.73 | 820,700 | — | — |
| 2016-05-05 | $13.27 | $35.41 | 675,500 | — | — |
| 2016-05-04 | $13.49 | $36.00 | 666,700 | — | — |
| 2016-05-03 | $13.20 | $35.22 | 422,600 | — | — |
| 2016-05-02 | $13.19 | $35.19 | 590,500 | — | — |
| 2016-04-29 | $12.72 | $33.94 | 1,838,000 | — | — |
| 2016-04-28 | $13.05 | $34.82 | 220,600 | — | — |
| 2016-04-27 | $13.14 | $35.06 | 256,000 | — | — |
| 2016-04-26 | $13.08 | $34.90 | 576,900 | — | — |
| 2016-04-25 | $12.96 | $34.58 | 814,900 | — | — |
| 2016-04-22 | $12.86 | $34.31 | 663,500 | — | — |
| 2016-04-21 | $12.72 | $33.94 | 434,400 | — | — |
| 2016-04-20 | $12.87 | $34.34 | 434,700 | — | — |
| 2016-04-19 | $12.92 | $34.47 | 234,000 | — | — |
| 2016-04-18 | $13.00 | $34.69 | 479,900 | — | — |
| 2016-04-15 | $12.98 | $34.63 | 528,600 | — | — |
| 2016-04-14 | $12.89 | $34.39 | 520,700 | — | — |
| 2016-04-13 | $12.97 | $34.61 | 743,200 | — | — |
| 2016-04-12 | $12.72 | $33.94 | 481,900 | — | — |
| 2016-04-11 | $12.65 | $33.75 | 305,900 | — | — |
| 2016-04-08 | $12.73 | $33.97 | 369,100 | — | — |
| 2016-04-07 | $12.67 | $33.81 | 484,300 | — | — |
| 2016-04-06 | $12.57 | $33.54 | 483,600 | — | — |
| 2016-04-05 | $12.55 | $33.49 | 289,200 | — | — |
| 2016-04-04 | $12.71 | $33.91 | 519,000 | — | — |
| 2016-04-01 | $12.66 | $33.78 | 448,700 | — | — |
| 2016-03-31 | $12.70 | $33.89 | 260,800 | — | — |
| 2016-03-30 | $12.62 | $33.67 | 332,900 | — | — |
| 2016-03-29 | $12.60 | $33.62 | 802,600 | — | — |
| 2016-03-28 | $12.42 | $32.69 | 413,800 | — | — |
| 2016-03-24 | $11.95 | $31.45 | 559,700 | — | — |
| 2016-03-23 | $11.91 | $31.34 | 889,200 | — | — |
| 2016-03-22 | $11.70 | $30.79 | 7,408,500 | — | — |
| 2016-03-21 | $11.79 | $31.03 | 118,200 | — | — |
| 2016-03-18 | $11.96 | $31.48 | 226,900 | — | — |
| 2016-03-17 | $12.01 | $31.61 | 140,800 | — | — |
| 2016-03-16 | $11.94 | $31.42 | 188,700 | — | — |
| 2016-03-15 | $11.79 | $31.03 | 83,600 | — | — |
| 2016-03-14 | $11.94 | $31.42 | 127,300 | — | — |
| 2016-03-11 | $11.94 | $31.42 | 134,600 | — | — |
| 2016-03-10 | $11.77 | $30.98 | 113,300 | — | — |
| 2016-03-09 | $11.87 | $31.24 | 147,400 | — | — |
| 2016-03-08 | $11.80 | $31.05 | 149,700 | — | — |
| 2016-03-07 | $12.00 | $31.58 | 102,800 | — | — |
| 2016-03-04 | $11.73 | $30.87 | 118,600 | — | — |
| 2016-03-03 | $11.88 | $31.27 | 244,200 | — | — |
| 2016-03-02 | $11.86 | $31.21 | 127,200 | — | — |
| 2016-03-01 | $11.82 | $31.11 | 278,900 | — | — |
| 2016-02-29 | $11.39 | $29.98 | 624,300 | — | — |
| 2016-02-26 | $11.40 | $30.00 | 327,200 | — | — |
| 2016-02-25 | $11.47 | $30.19 | 261,100 | — | — |
| 2016-02-24 | $11.20 | $29.48 | 361,500 | — | — |
| 2016-02-23 | $11.11 | $29.24 | 187,100 | — | — |
| 2016-02-22 | $11.06 | $29.11 | 380,600 | — | — |
| 2016-02-19 | $11.02 | $29.00 | 452,600 | — | — |
| 2016-02-18 | $10.68 | $28.11 | 265,700 | — | — |
| 2016-02-17 | $10.49 | $27.61 | 316,700 | — | — |
| 2016-02-16 | $10.36 | $27.27 | 266,700 | — | — |
| 2016-02-12 | $9.93 | $26.13 | 338,600 | — | — |
| 2016-02-11 | $9.85 | $25.92 | 662,100 | — | — |
| 2016-02-10 | $9.70 | $25.53 | 412,200 | — | — |
| 2016-02-09 | $10.09 | $26.55 | 252,000 | — | — |
| 2016-02-08 | $10.29 | $27.08 | 287,200 | — | — |
| 2016-02-05 | $10.64 | $28.00 | 220,900 | — | — |
| 2016-02-04 | $10.88 | $28.63 | 219,300 | — | — |
| 2016-02-03 | $10.74 | $28.27 | 191,200 | — | — |
| 2016-02-02 | $10.48 | $27.58 | 117,700 | — | — |
| 2016-02-01 | $10.52 | $27.69 | 227,100 | — | — |
| 2016-01-29 | $10.26 | $27.00 | 312,500 | — | — |
| 2016-01-28 | $10.01 | $26.34 | 180,400 | — | — |
| 2016-01-27 | $10.17 | $26.77 | 177,200 | — | — |
| 2016-01-26 | $10.50 | $27.63 | 278,800 | — | — |
| 2016-01-25 | $10.29 | $27.08 | 153,100 | — | — |
| 2016-01-22 | $10.37 | $27.29 | 157,100 | — | — |
| 2016-01-21 | $10.23 | $26.92 | 127,800 | — | — |
| 2016-01-20 | $10.22 | $26.90 | 273,700 | — | — |
| 2016-01-19 | $10.52 | $27.69 | 178,400 | — | — |
| 2016-01-15 | $10.63 | $27.98 | 516,300 | — | — |
| 2016-01-14 | $10.54 | $27.74 | 269,300 | — | — |
| 2016-01-13 | $10.22 | $26.90 | 233,800 | — | — |
| 2016-01-12 | $10.22 | $26.90 | 399,500 | — | — |
| 2016-01-11 | $10.44 | $27.48 | 230,600 | — | — |
| 2016-01-08 | $10.66 | $28.05 | 204,600 | — | — |
| 2016-01-07 | $10.79 | $28.40 | 249,100 | — | — |
| 2016-01-06 | $10.92 | $28.74 | 178,900 | — | — |
| 2016-01-05 | $10.89 | $28.66 | 157,300 | — | — |
| 2016-01-04 | $10.70 | $28.16 | 181,000 | — | — |