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
- 2015-05-15 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 | $15.80 | $17.40 | 1,156,500 | — | — |
| 2016-12-29 | $16.15 | $17.79 | 551,900 | — | — |
| 2016-12-28 | $16.00 | $17.63 | 807,700 | — | — |
| 2016-12-27 | $15.90 | $17.51 | 353,200 | — | — |
| 2016-12-23 | $15.80 | $17.40 | 235,400 | — | — |
| 2016-12-22 | $15.70 | $17.29 | 327,100 | — | — |
| 2016-12-21 | $15.75 | $17.35 | 507,700 | — | — |
| 2016-12-20 | $15.90 | $17.51 | 675,000 | — | — |
| 2016-12-19 | $15.75 | $17.35 | 433,900 | — | — |
| 2016-12-16 | $15.60 | $17.18 | 1,007,700 | — | — |
| 2016-12-15 | $15.70 | $17.29 | 656,100 | — | — |
| 2016-12-14 | $15.75 | $17.35 | 563,600 | — | — |
| 2016-12-13 | $16.00 | $17.63 | 375,600 | — | — |
| 2016-12-12 | $15.85 | $17.46 | 380,600 | — | — |
| 2016-12-09 | $16.05 | $17.68 | 473,300 | — | — |
| 2016-12-08 | $15.90 | $17.51 | 735,100 | — | — |
| 2016-12-07 | $15.60 | $17.18 | 485,200 | — | — |
| 2016-12-06 | $15.20 | $16.74 | 460,700 | — | — |
| 2016-12-05 | $15.05 | $16.58 | 850,600 | — | — |
| 2016-12-02 | $14.90 | $16.41 | 529,900 | — | — |
| 2016-12-01 | $15.05 | $16.58 | 1,023,100 | — | — |
| 2016-11-30 | $15.35 | $16.91 | 655,300 | — | — |
| 2016-11-29 | $15.65 | $17.24 | 304,200 | — | — |
| 2016-11-28 | $16.35 | $17.74 | 487,700 | — | — |
| 2016-11-25 | $16.10 | $17.46 | 241,800 | — | — |
| 2016-11-23 | $16.25 | $17.63 | 450,800 | — | — |
| 2016-11-22 | $15.90 | $17.25 | 595,200 | — | — |
| 2016-11-21 | $15.50 | $16.81 | 398,000 | — | — |
| 2016-11-18 | $15.50 | $16.81 | 427,300 | — | — |
| 2016-11-17 | $15.50 | $16.81 | 437,000 | — | — |
| 2016-11-16 | $15.20 | $16.49 | 423,200 | — | — |
| 2016-11-15 | $15.40 | $16.70 | 535,700 | — | — |
| 2016-11-14 | $15.30 | $16.60 | 589,400 | — | — |
| 2016-11-11 | $15.00 | $16.27 | 770,300 | — | — |
| 2016-11-10 | $14.55 | $15.78 | 1,758,900 | — | — |
| 2016-11-09 | $14.50 | $15.73 | 2,145,400 | — | — |
| 2016-11-08 | $16.00 | $17.36 | 1,201,800 | — | — |
| 2016-11-07 | $16.00 | $17.36 | 690,400 | — | — |
| 2016-11-04 | $15.50 | $16.81 | 513,700 | — | — |
| 2016-11-03 | $15.05 | $16.33 | 416,800 | — | — |
| 2016-11-02 | $14.75 | $16.00 | 413,700 | — | — |
| 2016-11-01 | $15.40 | $16.70 | 587,000 | — | — |
| 2016-10-31 | $15.40 | $16.70 | 616,600 | — | — |
| 2016-10-28 | $15.10 | $16.38 | 295,900 | — | — |
| 2016-10-27 | $15.30 | $16.60 | 397,400 | — | — |
| 2016-10-26 | $15.45 | $16.76 | 429,100 | — | — |
| 2016-10-25 | $15.80 | $17.14 | 473,100 | — | — |
| 2016-10-24 | $15.70 | $17.03 | 342,900 | — | — |
| 2016-10-21 | $16.15 | $17.52 | 589,200 | — | — |
| 2016-10-20 | $15.95 | $17.30 | 219,800 | — | — |
| 2016-10-19 | $15.95 | $17.30 | 481,100 | — | — |
| 2016-10-18 | $15.75 | $17.08 | 544,100 | — | — |
| 2016-10-17 | $15.40 | $16.70 | 520,500 | — | — |
| 2016-10-14 | $15.45 | $16.76 | 499,800 | — | — |
| 2016-10-13 | $15.40 | $16.70 | 878,900 | — | — |
| 2016-10-12 | $15.55 | $16.87 | 397,100 | — | — |
| 2016-10-11 | $15.75 | $17.08 | 828,200 | — | — |
| 2016-10-10 | $15.75 | $17.08 | 384,200 | — | — |
| 2016-10-07 | $15.79 | $17.13 | 650,000 | — | — |
| 2016-10-06 | $16.11 | $17.47 | 422,500 | — | — |
| 2016-10-05 | $16.31 | $17.69 | 638,000 | — | — |
| 2016-10-04 | $16.14 | $17.51 | 699,500 | — | — |
| 2016-10-03 | $16.51 | $17.91 | 488,600 | — | — |
| 2016-09-30 | $16.96 | $18.40 | 712,500 | — | — |
| 2016-09-29 | $17.16 | $18.61 | 761,900 | — | — |
| 2016-09-28 | $17.24 | $18.70 | 400,100 | — | — |
| 2016-09-27 | $17.14 | $18.59 | 520,300 | — | — |
| 2016-09-26 | $17.12 | $18.57 | 385,600 | — | — |
| 2016-09-23 | $17.48 | $18.96 | 414,900 | — | — |
| 2016-09-22 | $17.64 | $19.13 | 584,800 | — | — |
| 2016-09-21 | $17.72 | $19.22 | 622,800 | — | — |
| 2016-09-20 | $17.13 | $18.58 | 416,200 | — | — |
| 2016-09-19 | $17.18 | $18.64 | 620,800 | — | — |
| 2016-09-16 | $16.70 | $18.11 | 898,300 | — | — |
| 2016-09-15 | $17.28 | $18.74 | 566,200 | — | — |
| 2016-09-14 | $17.06 | $18.51 | 933,800 | — | — |
| 2016-09-13 | $16.50 | $17.90 | 686,900 | — | — |
| 2016-09-12 | $17.51 | $18.99 | 532,200 | — | — |
| 2016-09-09 | $17.25 | $18.71 | 764,500 | — | — |
| 2016-09-08 | $18.21 | $19.75 | 955,700 | — | — |
| 2016-09-07 | $18.11 | $19.64 | 483,800 | — | — |
| 2016-09-06 | $17.67 | $19.17 | 444,300 | — | — |
| 2016-09-02 | $17.46 | $18.94 | 358,700 | — | — |
| 2016-09-01 | $17.10 | $18.55 | 689,800 | — | — |
| 2016-08-31 | $16.84 | $18.27 | 625,100 | — | — |
| 2016-08-30 | $17.05 | $18.49 | 431,800 | — | — |
| 2016-08-29 | $17.64 | $18.87 | 652,400 | — | — |
| 2016-08-26 | $17.52 | $18.75 | 580,100 | — | — |
| 2016-08-25 | $17.44 | $18.66 | 588,700 | — | — |
| 2016-08-24 | $17.29 | $18.50 | 806,100 | — | — |
| 2016-08-23 | $17.30 | $18.51 | 905,800 | — | — |
| 2016-08-22 | $16.91 | $18.09 | 367,900 | — | — |
| 2016-08-19 | $16.89 | $18.07 | 714,500 | — | — |
| 2016-08-18 | $16.75 | $17.92 | 558,700 | — | — |
| 2016-08-17 | $16.80 | $17.98 | 859,900 | — | — |
| 2016-08-16 | $17.07 | $18.26 | 622,600 | — | — |
| 2016-08-15 | $17.56 | $18.79 | 687,600 | — | — |
| 2016-08-12 | $17.55 | $18.78 | 365,500 | — | — |
| 2016-08-11 | $17.66 | $18.90 | 640,100 | — | — |
| 2016-08-10 | $17.09 | $18.29 | 915,300 | — | — |
| 2016-08-09 | $17.18 | $18.38 | 1,258,000 | — | — |
| 2016-08-08 | $17.77 | $19.01 | 477,100 | — | — |
| 2016-08-05 | $18.08 | $19.35 | 466,500 | — | — |
| 2016-08-04 | $18.02 | $19.28 | 366,400 | — | — |
| 2016-08-03 | $17.96 | $19.22 | 461,300 | — | — |
| 2016-08-02 | $17.52 | $18.75 | 382,000 | — | — |
| 2016-08-01 | $17.56 | $18.79 | 466,200 | — | — |
| 2016-07-29 | $17.94 | $19.20 | 497,300 | — | — |
| 2016-07-28 | $17.96 | $19.22 | 416,400 | — | — |
| 2016-07-27 | $17.90 | $19.15 | 653,000 | — | — |
| 2016-07-26 | $18.29 | $19.57 | 1,168,600 | — | — |
| 2016-07-25 | $18.27 | $19.55 | 1,317,000 | — | — |
| 2016-07-22 | $17.47 | $18.69 | 734,100 | — | — |
| 2016-07-21 | $17.60 | $18.83 | 1,463,800 | — | — |
| 2016-07-20 | $17.31 | $18.52 | 2,132,400 | — | — |
| 2016-07-19 | $16.57 | $17.73 | 484,700 | — | — |
| 2016-07-18 | $16.64 | $17.80 | 429,300 | — | — |
| 2016-07-15 | $16.54 | $17.70 | 788,200 | — | — |
| 2016-07-14 | $16.10 | $17.23 | 1,427,300 | — | — |
| 2016-07-13 | $15.96 | $17.08 | 497,200 | — | — |
| 2016-07-12 | $16.18 | $17.31 | 425,600 | — | — |
| 2016-07-11 | $16.29 | $17.43 | 724,100 | — | — |
| 2016-07-08 | $15.84 | $16.95 | 588,500 | — | — |
| 2016-07-07 | $15.52 | $16.61 | 289,300 | — | — |
| 2016-07-06 | $15.56 | $16.65 | 338,900 | — | — |
| 2016-07-05 | $15.72 | $16.82 | 299,000 | — | — |
| 2016-07-01 | $16.00 | $17.12 | 319,000 | — | — |
| 2016-06-30 | $15.59 | $16.68 | 753,300 | — | — |
| 2016-06-29 | $15.64 | $16.73 | 1,274,200 | — | — |
| 2016-06-28 | $15.20 | $16.26 | 501,600 | — | — |
| 2016-06-27 | $14.59 | $15.61 | 931,300 | — | — |
| 2016-06-24 | $14.70 | $15.73 | 1,136,400 | — | — |
| 2016-06-23 | $14.91 | $15.95 | 781,000 | — | — |
| 2016-06-22 | $14.48 | $15.49 | 698,200 | — | — |
| 2016-06-21 | $14.53 | $15.55 | 548,300 | — | — |
| 2016-06-20 | $14.82 | $15.86 | 739,300 | — | — |
| 2016-06-17 | $14.98 | $16.03 | 1,160,800 | — | — |
| 2016-06-16 | $14.73 | $15.76 | 578,400 | — | — |
| 2016-06-15 | $14.95 | $16.00 | 866,100 | — | — |
| 2016-06-14 | $15.18 | $16.24 | 636,200 | — | — |
| 2016-06-13 | $15.60 | $16.69 | 444,200 | — | — |
| 2016-06-10 | $15.82 | $16.93 | 557,100 | — | — |
| 2016-06-09 | $16.58 | $17.74 | 391,300 | — | — |
| 2016-06-08 | $16.67 | $17.84 | 538,300 | — | — |
| 2016-06-07 | $16.21 | $17.34 | 299,900 | — | — |
| 2016-06-06 | $15.96 | $17.08 | 510,100 | — | — |
| 2016-06-03 | $15.70 | $16.80 | 497,900 | — | — |
| 2016-06-02 | $15.51 | $16.60 | 288,200 | — | — |
| 2016-06-01 | $15.53 | $16.62 | 467,700 | — | — |
| 2016-05-31 | $15.46 | $16.54 | 350,400 | — | — |
| 2016-05-27 | $15.37 | $16.45 | 335,800 | — | — |
| 2016-05-26 | $15.66 | $16.51 | 347,700 | — | — |
| 2016-05-25 | $15.54 | $16.38 | 532,600 | — | — |
| 2016-05-24 | $15.74 | $16.59 | 716,700 | — | — |
| 2016-05-23 | $15.43 | $16.27 | 371,300 | — | — |
| 2016-05-20 | $15.16 | $15.98 | 282,700 | — | — |
| 2016-05-19 | $14.90 | $15.71 | 629,600 | — | — |
| 2016-05-18 | $14.96 | $15.77 | 800,300 | — | — |
| 2016-05-17 | $15.28 | $16.11 | 485,800 | — | — |
| 2016-05-16 | $15.23 | $16.06 | 612,000 | — | — |
| 2016-05-13 | $14.81 | $15.61 | 759,100 | — | — |
| 2016-05-12 | $14.62 | $15.41 | 716,600 | — | — |
| 2016-05-11 | $15.10 | $15.92 | 963,200 | — | — |
| 2016-05-10 | $15.24 | $16.07 | 648,200 | — | — |
| 2016-05-09 | $15.19 | $16.01 | 726,800 | — | — |
| 2016-05-06 | $15.94 | $16.80 | 702,000 | — | — |
| 2016-05-05 | $15.52 | $16.36 | 691,700 | — | — |
| 2016-05-04 | $16.02 | $16.89 | 766,200 | — | — |
| 2016-05-03 | $15.85 | $16.71 | 669,300 | — | — |
| 2016-05-02 | $16.36 | $17.25 | 414,800 | — | — |
| 2016-04-29 | $16.18 | $17.06 | 562,700 | — | — |
| 2016-04-28 | $16.21 | $17.09 | 511,700 | — | — |
| 2016-04-27 | $16.28 | $17.16 | 869,600 | — | — |
| 2016-04-26 | $16.09 | $16.96 | 1,083,400 | — | — |
| 2016-04-25 | $15.66 | $16.51 | 779,900 | — | — |
| 2016-04-22 | $15.19 | $16.01 | 996,200 | — | — |
| 2016-04-21 | $14.75 | $15.55 | 1,936,800 | — | — |
| 2016-04-20 | $14.71 | $15.51 | 875,300 | — | — |
| 2016-04-19 | $15.20 | $16.02 | 819,700 | — | — |
| 2016-04-18 | $14.87 | $15.68 | 444,700 | — | — |
| 2016-04-15 | $14.88 | $15.69 | 345,300 | — | — |
| 2016-04-14 | $14.77 | $15.57 | 411,100 | — | — |
| 2016-04-13 | $14.65 | $15.44 | 938,500 | — | — |
| 2016-04-12 | $14.50 | $15.29 | 266,800 | — | — |
| 2016-04-11 | $14.40 | $15.18 | 321,900 | — | — |
| 2016-04-08 | $14.31 | $15.09 | 335,000 | — | — |
| 2016-04-07 | $14.09 | $14.85 | 753,200 | — | — |
| 2016-04-06 | $14.07 | $14.83 | 359,000 | — | — |
| 2016-04-05 | $14.04 | $14.80 | 412,900 | — | — |
| 2016-04-04 | $14.13 | $14.90 | 371,900 | — | — |
| 2016-04-01 | $14.43 | $15.21 | 400,400 | — | — |
| 2016-03-31 | $14.24 | $15.01 | 301,200 | — | — |
| 2016-03-30 | $14.17 | $14.94 | 533,700 | — | — |
| 2016-03-29 | $14.36 | $15.14 | 384,400 | — | — |
| 2016-03-28 | $13.73 | $14.47 | 266,800 | — | — |
| 2016-03-24 | $13.69 | $14.43 | 383,300 | — | — |
| 2016-03-23 | $13.38 | $14.11 | 508,500 | — | — |
| 2016-03-22 | $14.07 | $14.83 | 273,000 | — | — |
| 2016-03-21 | $14.15 | $14.92 | 346,000 | — | — |
| 2016-03-18 | $14.04 | $14.80 | 781,900 | — | — |
| 2016-03-17 | $14.06 | $14.82 | 589,100 | — | — |
| 2016-03-16 | $14.06 | $14.82 | 675,600 | — | — |
| 2016-03-15 | $14.05 | $14.81 | 468,300 | — | — |
| 2016-03-14 | $14.45 | $15.23 | 521,500 | — | — |
| 2016-03-11 | $14.77 | $15.57 | 1,030,500 | — | — |
| 2016-03-10 | $14.31 | $15.09 | 752,300 | — | — |
| 2016-03-09 | $13.89 | $14.64 | 660,600 | — | — |
| 2016-03-08 | $13.63 | $14.37 | 786,600 | — | — |
| 2016-03-07 | $13.80 | $14.55 | 669,400 | — | — |
| 2016-03-04 | $13.50 | $14.23 | 548,600 | — | — |
| 2016-03-03 | $13.72 | $14.46 | 689,900 | — | — |
| 2016-03-02 | $13.72 | $14.46 | 697,200 | — | — |
| 2016-03-01 | $13.76 | $14.51 | 1,058,100 | — | — |
| 2016-02-29 | $13.07 | $13.78 | 1,017,900 | — | — |
| 2016-02-26 | $12.44 | $13.11 | 375,300 | — | — |
| 2016-02-25 | $12.86 | $13.32 | 517,400 | — | — |
| 2016-02-24 | $12.52 | $12.97 | 574,700 | — | — |
| 2016-02-23 | $12.04 | $12.47 | 546,300 | — | — |
| 2016-02-22 | $12.70 | $13.15 | 546,200 | — | — |
| 2016-02-19 | $12.69 | $13.14 | 428,400 | — | — |
| 2016-02-18 | $12.70 | $13.15 | 359,900 | — | — |
| 2016-02-17 | $12.73 | $13.19 | 659,100 | — | — |
| 2016-02-16 | $11.61 | $12.03 | 768,600 | — | — |
| 2016-02-12 | $11.11 | $11.51 | 623,400 | — | — |
| 2016-02-11 | $10.89 | $11.28 | 460,100 | — | — |
| 2016-02-10 | $11.67 | $12.09 | 531,800 | — | — |
| 2016-02-09 | $12.09 | $12.52 | 521,300 | — | — |
| 2016-02-08 | $12.10 | $12.53 | 812,200 | — | — |
| 2016-02-05 | $12.35 | $12.79 | 598,500 | — | — |
| 2016-02-04 | $12.93 | $13.39 | 700,800 | — | — |
| 2016-02-03 | $13.17 | $13.64 | 435,800 | — | — |
| 2016-02-02 | $13.31 | $13.79 | 737,100 | — | — |
| 2016-02-01 | $13.04 | $13.51 | 606,000 | — | — |
| 2016-01-29 | $13.24 | $13.71 | 887,500 | — | — |
| 2016-01-28 | $13.26 | $13.73 | 545,100 | — | — |
| 2016-01-27 | $13.00 | $13.47 | 607,200 | — | — |
| 2016-01-26 | $12.60 | $13.05 | 458,100 | — | — |
| 2016-01-25 | $12.17 | $12.61 | 392,600 | — | — |
| 2016-01-22 | $12.85 | $13.31 | 598,500 | — | — |
| 2016-01-21 | $12.37 | $12.81 | 570,400 | — | — |
| 2016-01-20 | $11.97 | $12.40 | 989,500 | — | — |
| 2016-01-19 | $12.13 | $12.56 | 613,000 | — | — |
| 2016-01-15 | $12.64 | $13.09 | 784,700 | — | — |
| 2016-01-14 | $13.26 | $13.73 | 1,045,700 | — | — |
| 2016-01-13 | $12.49 | $12.94 | 559,500 | — | — |
| 2016-01-12 | $13.01 | $13.48 | 579,700 | — | — |
| 2016-01-11 | $13.50 | $13.98 | 483,300 | — | — |
| 2016-01-08 | $13.19 | $13.66 | 652,500 | — | — |
| 2016-01-07 | $13.21 | $13.68 | 409,900 | — | — |
| 2016-01-06 | $13.95 | $14.45 | 740,100 | — | — |
| 2016-01-05 | $14.50 | $15.02 | 525,500 | — | — |
| 2016-01-04 | $14.82 | $15.35 | 686,600 | — | — |