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
- 2014-05-19 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 | $26.40 | $26.85 | 34,742 | — | — |
| 2016-12-29 | $26.76 | $27.22 | 39,358 | — | — |
| 2016-12-28 | $27.12 | $27.59 | 27,200 | — | — |
| 2016-12-27 | $27.60 | $28.07 | 32,633 | — | — |
| 2016-12-23 | $27.48 | $27.95 | 38,067 | — | — |
| 2016-12-22 | $26.76 | $27.22 | 40,075 | — | — |
| 2016-12-21 | $28.32 | $28.81 | 71,250 | — | — |
| 2016-12-20 | $27.96 | $28.44 | 34,692 | — | — |
| 2016-12-19 | $27.96 | $28.44 | 35,158 | — | — |
| 2016-12-16 | $29.52 | $30.03 | 75,525 | — | — |
| 2016-12-15 | $27.84 | $28.32 | 65,392 | — | — |
| 2016-12-14 | $27.48 | $27.95 | 95,958 | — | — |
| 2016-12-13 | $29.40 | $29.90 | 60,817 | — | — |
| 2016-12-12 | $31.08 | $31.61 | 97,125 | — | — |
| 2016-12-09 | $30.96 | $31.49 | 99,375 | — | — |
| 2016-12-08 | $27.48 | $27.95 | 76,075 | — | — |
| 2016-12-07 | $28.68 | $29.17 | 139,442 | — | — |
| 2016-12-06 | $26.04 | $26.49 | 93,975 | — | — |
| 2016-12-05 | $24.24 | $24.66 | 113,200 | — | — |
| 2016-12-02 | $21.96 | $22.34 | 84,200 | — | — |
| 2016-12-01 | $23.64 | $24.05 | 82,458 | — | — |
| 2016-11-30 | $22.80 | $23.19 | 110,775 | — | — |
| 2016-11-29 | $21.36 | $21.73 | 52,308 | — | — |
| 2016-11-28 | $21.48 | $21.85 | 20,175 | — | — |
| 2016-11-25 | $21.72 | $22.09 | 6,625 | — | — |
| 2016-11-23 | $22.20 | $22.58 | 29,425 | — | — |
| 2016-11-22 | $21.36 | $21.73 | 37,700 | — | — |
| 2016-11-21 | $21.00 | $21.36 | 57,167 | — | — |
| 2016-11-18 | $22.08 | $22.46 | 43,100 | — | — |
| 2016-11-17 | $21.48 | $21.85 | 41,783 | — | — |
| 2016-11-16 | $21.60 | $21.97 | 75,650 | — | — |
| 2016-11-15 | $21.12 | $21.48 | 126,642 | — | — |
| 2016-11-14 | $20.64 | $20.99 | 91,217 | — | — |
| 2016-11-11 | $19.08 | $19.41 | 48,850 | — | — |
| 2016-11-10 | $19.68 | $20.02 | 65,992 | — | — |
| 2016-11-09 | $19.08 | $19.41 | 112,917 | — | — |
| 2016-11-08 | $17.40 | $17.70 | 67,133 | — | — |
| 2016-11-07 | $16.68 | $16.97 | 75,983 | — | — |
| 2016-11-04 | $16.80 | $17.09 | 59,000 | — | — |
| 2016-11-03 | $17.04 | $17.33 | 206,125 | — | — |
| 2016-11-02 | $16.08 | $16.36 | 153,808 | — | — |
| 2016-11-01 | $14.40 | $14.65 | 54,508 | — | — |
| 2016-10-31 | $13.56 | $13.79 | 77,350 | — | — |
| 2016-10-28 | $13.44 | $13.67 | 84,167 | — | — |
| 2016-10-27 | $13.80 | $14.04 | 55,925 | — | — |
| 2016-10-26 | $13.80 | $14.04 | 22,008 | — | — |
| 2016-10-25 | $13.92 | $14.16 | 38,742 | — | — |
| 2016-10-24 | $14.16 | $14.40 | 87,800 | — | — |
| 2016-10-21 | $14.64 | $14.89 | 16,450 | — | — |
| 2016-10-20 | $14.88 | $15.14 | 59,117 | — | — |
| 2016-10-19 | $15.00 | $15.26 | 134,783 | — | — |
| 2016-10-18 | $13.92 | $14.16 | 50,458 | — | — |
| 2016-10-17 | $13.56 | $13.79 | 20,775 | — | — |
| 2016-10-14 | $13.32 | $13.55 | 14,900 | — | — |
| 2016-10-13 | $13.56 | $13.79 | 39,708 | — | — |
| 2016-10-12 | $13.56 | $13.79 | 36,783 | — | — |
| 2016-10-11 | $13.56 | $13.79 | 30,483 | — | — |
| 2016-10-10 | $14.16 | $14.40 | 61,875 | — | — |
| 2016-10-07 | $13.56 | $13.79 | 27,442 | — | — |
| 2016-10-06 | $14.04 | $14.28 | 32,808 | — | — |
| 2016-10-05 | $14.16 | $14.40 | 77,167 | — | — |
| 2016-10-04 | $13.32 | $13.55 | 24,675 | — | — |
| 2016-10-03 | $14.16 | $14.40 | 47,625 | — | — |
| 2016-09-30 | $13.68 | $13.91 | 45,133 | — | — |
| 2016-09-29 | $13.32 | $13.55 | 57,708 | — | — |
| 2016-09-28 | $13.56 | $13.79 | 110,375 | — | — |
| 2016-09-27 | $12.12 | $12.33 | 112,117 | — | — |
| 2016-09-26 | $12.36 | $12.57 | 29,808 | — | — |
| 2016-09-23 | $12.48 | $12.69 | 33,392 | — | — |
| 2016-09-22 | $12.48 | $12.69 | 64,142 | — | — |
| 2016-09-21 | $12.96 | $13.18 | 65,608 | — | — |
| 2016-09-20 | $12.72 | $12.94 | 42,042 | — | — |
| 2016-09-19 | $13.56 | $13.79 | 29,367 | — | — |
| 2016-09-16 | $14.28 | $14.53 | 56,533 | — | — |
| 2016-09-15 | $12.84 | $13.06 | 47,600 | — | — |
| 2016-09-14 | $12.36 | $12.57 | 73,333 | — | — |
| 2016-09-13 | $12.60 | $12.82 | 101,683 | — | — |
| 2016-09-12 | $13.56 | $13.79 | 22,067 | — | — |
| 2016-09-09 | $13.68 | $13.91 | 65,442 | — | — |
| 2016-09-08 | $14.64 | $14.89 | 87,008 | — | — |
| 2016-09-07 | $13.68 | $13.91 | 15,342 | — | — |
| 2016-09-06 | $13.80 | $14.04 | 43,900 | — | — |
| 2016-09-02 | $13.68 | $13.91 | 40,150 | — | — |
| 2016-09-01 | $13.68 | $13.91 | 54,525 | — | — |
| 2016-08-31 | $13.80 | $14.04 | 44,525 | — | — |
| 2016-08-30 | $14.52 | $14.77 | 32,625 | — | — |
| 2016-08-29 | $15.12 | $15.38 | 28,558 | — | — |
| 2016-08-26 | $15.60 | $15.87 | 29,300 | — | — |
| 2016-08-25 | $15.72 | $15.99 | 30,342 | — | — |
| 2016-08-24 | $15.96 | $16.23 | 41,317 | — | — |
| 2016-08-23 | $16.44 | $16.72 | 24,033 | — | — |
| 2016-08-22 | $16.32 | $16.60 | 23,158 | — | — |
| 2016-08-19 | $16.68 | $16.97 | 52,650 | — | — |
| 2016-08-18 | $17.52 | $17.82 | 60,333 | — | — |
| 2016-08-17 | $16.32 | $16.60 | 32,500 | — | — |
| 2016-08-16 | $15.96 | $16.23 | 30,350 | — | — |
| 2016-08-15 | $16.08 | $16.36 | 61,917 | — | — |
| 2016-08-12 | $15.96 | $16.23 | 52,275 | — | — |
| 2016-08-11 | $16.44 | $16.72 | 50,467 | — | — |
| 2016-08-10 | $15.72 | $15.99 | 45,683 | — | — |
| 2016-08-09 | $17.16 | $17.45 | 110,267 | — | — |
| 2016-08-08 | $17.52 | $17.82 | 112,675 | — | — |
| 2016-08-05 | $16.32 | $16.60 | 64,025 | — | — |
| 2016-08-04 | $16.32 | $16.60 | 32,967 | — | — |
| 2016-08-03 | $16.56 | $16.84 | 60,950 | — | — |
| 2016-08-02 | $16.44 | $16.72 | 91,350 | — | — |
| 2016-08-01 | $15.48 | $15.75 | 49,833 | — | — |
| 2016-07-29 | $16.44 | $16.72 | 86,867 | — | — |
| 2016-07-28 | $16.44 | $16.72 | 79,008 | — | — |
| 2016-07-27 | $16.32 | $16.60 | 59,167 | — | — |
| 2016-07-26 | $16.44 | $16.72 | 79,500 | — | — |
| 2016-07-25 | $16.68 | $16.97 | 83,100 | — | — |
| 2016-07-22 | $17.76 | $18.06 | 87,017 | — | — |
| 2016-07-21 | $18.60 | $18.92 | 54,892 | — | — |
| 2016-07-20 | $19.32 | $19.65 | 55,008 | — | — |
| 2016-07-19 | $19.32 | $19.65 | 47,308 | — | — |
| 2016-07-18 | $20.40 | $20.75 | 90,700 | — | — |
| 2016-07-15 | $20.52 | $20.87 | 74,367 | — | — |
| 2016-07-14 | $21.84 | $22.21 | 58,958 | — | — |
| 2016-07-13 | $21.24 | $21.60 | 115,817 | — | — |
| 2016-07-12 | $22.56 | $22.95 | 92,050 | — | — |
| 2016-07-11 | $21.72 | $22.09 | 57,117 | — | — |
| 2016-07-08 | $22.56 | $22.95 | 52,542 | — | — |
| 2016-07-07 | $21.48 | $21.85 | 57,267 | — | — |
| 2016-07-06 | $21.96 | $22.34 | 47,242 | — | — |
| 2016-07-05 | $21.84 | $22.21 | 92,758 | — | — |
| 2016-07-01 | $22.92 | $23.31 | 56,867 | — | — |
| 2016-06-30 | $21.60 | $21.97 | 67,208 | — | — |
| 2016-06-29 | $21.48 | $21.85 | 95,483 | — | — |
| 2016-06-28 | $21.24 | $21.60 | 77,225 | — | — |
| 2016-06-27 | $20.52 | $20.87 | 169,300 | — | — |
| 2016-06-24 | $21.60 | $21.97 | 1,157,200 | — | — |
| 2016-06-23 | $23.16 | $23.56 | 197,117 | — | — |
| 2016-06-22 | $22.56 | $22.95 | 150,808 | — | — |
| 2016-06-21 | $22.92 | $23.31 | 102,050 | — | — |
| 2016-06-20 | $23.04 | $23.44 | 69,775 | — | — |
| 2016-06-17 | $23.16 | $23.56 | 102,142 | — | — |
| 2016-06-16 | $22.68 | $23.07 | 112,000 | — | — |
| 2016-06-15 | $24.48 | $24.90 | 43,175 | — | — |
| 2016-06-14 | $24.96 | $25.39 | 50,125 | — | — |
| 2016-06-13 | $25.80 | $26.24 | 56,200 | — | — |
| 2016-06-10 | $25.20 | $25.63 | 54,508 | — | — |
| 2016-06-09 | $27.12 | $27.59 | 39,650 | — | — |
| 2016-06-08 | $28.08 | $28.56 | 81,167 | — | — |
| 2016-06-07 | $26.88 | $27.34 | 95,617 | — | — |
| 2016-06-06 | $25.44 | $25.88 | 89,883 | — | — |
| 2016-06-03 | $23.88 | $24.29 | 44,417 | — | — |
| 2016-06-02 | $23.88 | $24.29 | 49,183 | — | — |
| 2016-06-01 | $24.12 | $24.53 | 56,800 | — | — |
| 2016-05-31 | $24.12 | $24.53 | 75,125 | — | — |
| 2016-05-27 | $24.00 | $24.41 | 32,342 | — | — |
| 2016-05-26 | $24.12 | $24.53 | 53,975 | — | — |
| 2016-05-25 | $24.60 | $25.02 | 95,708 | — | — |
| 2016-05-24 | $23.64 | $24.05 | 54,417 | — | — |
| 2016-05-23 | $22.68 | $23.07 | 40,858 | — | — |
| 2016-05-20 | $23.04 | $23.44 | 27,850 | — | — |
| 2016-05-19 | $22.56 | $22.95 | 44,792 | — | — |
| 2016-05-18 | $23.40 | $23.80 | 95,225 | — | — |
| 2016-05-17 | $24.96 | $25.39 | 87,217 | — | — |
| 2016-05-16 | $23.16 | $23.56 | 43,933 | — | — |
| 2016-05-13 | $22.56 | $22.95 | 44,200 | — | — |
| 2016-05-12 | $22.44 | $22.83 | 55,667 | — | — |
| 2016-05-11 | $22.80 | $23.19 | 76,983 | — | — |
| 2016-05-10 | $22.92 | $23.31 | 80,908 | — | — |
| 2016-05-09 | $22.20 | $22.58 | 114,717 | — | — |
| 2016-05-06 | $22.44 | $22.83 | 327,558 | — | — |
| 2016-05-05 | $21.84 | $22.21 | 298,025 | — | — |
| 2016-05-04 | $17.52 | $17.82 | 77,133 | — | — |
| 2016-05-03 | $17.04 | $17.33 | 34,892 | — | — |
| 2016-05-02 | $17.40 | $17.70 | 48,692 | — | — |
| 2016-04-29 | $18.24 | $18.55 | 64,150 | — | — |
| 2016-04-28 | $18.12 | $18.43 | 118,875 | — | — |
| 2016-04-27 | $17.28 | $17.58 | 86,392 | — | — |
| 2016-04-26 | $16.32 | $16.60 | 40,258 | — | — |
| 2016-04-25 | $15.24 | $15.50 | 58,075 | — | — |
| 2016-04-22 | $16.20 | $16.48 | 70,833 | — | — |
| 2016-04-21 | $15.60 | $15.87 | 70,367 | — | — |
| 2016-04-20 | $15.72 | $15.99 | 51,100 | — | — |
| 2016-04-19 | $15.60 | $15.87 | 45,417 | — | — |
| 2016-04-18 | $14.64 | $14.89 | 73,783 | — | — |
| 2016-04-15 | $14.16 | $14.40 | 30,967 | — | — |
| 2016-04-14 | $14.52 | $14.77 | 25,867 | — | — |
| 2016-04-13 | $14.40 | $14.65 | 79,550 | — | — |
| 2016-04-12 | $15.24 | $15.50 | 80,542 | — | — |
| 2016-04-11 | $13.80 | $14.04 | 34,442 | — | — |
| 2016-04-08 | $13.44 | $13.67 | 35,242 | — | — |
| 2016-04-07 | $12.60 | $12.82 | 36,983 | — | — |
| 2016-04-06 | $13.56 | $13.79 | 60,625 | — | — |
| 2016-04-05 | $12.84 | $13.06 | 52,217 | — | — |
| 2016-04-04 | $13.92 | $14.16 | 38,975 | — | — |
| 2016-04-01 | $14.76 | $15.01 | 32,150 | — | — |
| 2016-03-31 | $14.76 | $15.01 | 101,192 | — | — |
| 2016-03-30 | $15.96 | $16.23 | 38,117 | — | — |
| 2016-03-29 | $15.60 | $15.87 | 36,967 | — | — |
| 2016-03-28 | $15.12 | $15.38 | 32,500 | — | — |
| 2016-03-24 | $15.48 | $15.75 | 25,175 | — | — |
| 2016-03-23 | $15.72 | $15.99 | 46,158 | — | — |
| 2016-03-22 | $17.40 | $17.70 | 42,000 | — | — |
| 2016-03-21 | $18.48 | $18.80 | 96,408 | — | — |
| 2016-03-18 | $18.72 | $19.04 | 272,708 | — | — |
| 2016-03-17 | $16.32 | $16.60 | 57,200 | — | — |
| 2016-03-16 | $15.00 | $15.26 | 31,833 | — | — |
| 2016-03-15 | $14.40 | $14.65 | 49,308 | — | — |
| 2016-03-14 | $14.88 | $15.14 | 31,925 | — | — |
| 2016-03-11 | $15.24 | $15.50 | 52,942 | — | — |
| 2016-03-10 | $15.00 | $15.26 | 53,467 | — | — |
| 2016-03-09 | $16.08 | $16.36 | 85,233 | — | — |
| 2016-03-08 | $14.52 | $14.77 | 90,900 | — | — |
| 2016-03-07 | $17.04 | $17.33 | 119,683 | — | — |
| 2016-03-04 | $14.88 | $15.14 | 159,792 | — | — |
| 2016-03-03 | $12.12 | $12.33 | 112,075 | — | — |
| 2016-03-02 | $11.17 | $11.36 | 50,567 | — | — |
| 2016-03-01 | $10.80 | $10.99 | 45,683 | — | — |
| 2016-02-29 | $10.68 | $10.86 | 52,958 | — | — |
| 2016-02-26 | $11.33 | $11.52 | 51,800 | — | — |
| 2016-02-25 | $11.64 | $11.84 | 60,008 | — | — |
| 2016-02-24 | $10.80 | $10.99 | 35,383 | — | — |
| 2016-02-23 | $10.85 | $11.03 | 46,025 | — | — |
| 2016-02-22 | $10.68 | $10.86 | 53,533 | — | — |
| 2016-02-19 | $10.32 | $10.50 | 33,058 | — | — |
| 2016-02-18 | $10.56 | $10.74 | 27,717 | — | — |
| 2016-02-17 | $11.24 | $11.44 | 64,308 | — | — |
| 2016-02-16 | $10.63 | $10.81 | 63,375 | — | — |
| 2016-02-12 | $10.36 | $10.53 | 52,600 | — | — |
| 2016-02-11 | $9.83 | $10.00 | 60,692 | — | — |
| 2016-02-10 | $9.60 | $9.76 | 57,300 | — | — |
| 2016-02-09 | $10.60 | $10.78 | 50,592 | — | — |
| 2016-02-08 | $11.88 | $12.08 | 54,608 | — | — |
| 2016-02-05 | $13.20 | $13.43 | 42,225 | — | — |
| 2016-02-04 | $14.28 | $14.53 | 55,283 | — | — |
| 2016-02-03 | $13.92 | $14.16 | 57,458 | — | — |
| 2016-02-02 | $13.20 | $13.43 | 60,200 | — | — |
| 2016-02-01 | $13.44 | $13.67 | 62,783 | — | — |
| 2016-01-29 | $12.96 | $13.18 | 83,442 | — | — |
| 2016-01-28 | $12.84 | $13.06 | 120,283 | — | — |
| 2016-01-27 | $10.74 | $10.92 | 39,242 | — | — |
| 2016-01-26 | $10.86 | $11.05 | 62,158 | — | — |
| 2016-01-25 | $10.40 | $10.58 | 62,667 | — | — |
| 2016-01-22 | $11.42 | $11.62 | 49,817 | — | — |
| 2016-01-21 | $11.23 | $11.42 | 73,125 | — | — |
| 2016-01-20 | $10.32 | $10.50 | 181,725 | — | — |
| 2016-01-19 | $11.29 | $11.49 | 76,308 | — | — |
| 2016-01-15 | $12.36 | $12.57 | 75,183 | — | — |
| 2016-01-14 | $12.96 | $13.18 | 109,025 | — | — |
| 2016-01-13 | $12.00 | $12.21 | 145,350 | — | — |
| 2016-01-12 | $12.96 | $13.18 | 135,667 | — | — |
| 2016-01-11 | $13.68 | $13.91 | 125,142 | — | — |
| 2016-01-08 | $14.76 | $15.01 | 169,733 | — | — |
| 2016-01-07 | $15.12 | $15.38 | 90,725 | — | — |
| 2016-01-06 | $16.20 | $16.48 | 128,067 | — | — |
| 2016-01-05 | $17.52 | $17.82 | 73,642 | — | — |
| 2016-01-04 | $17.64 | $17.94 | 53,092 | — | — |