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
- 1997-11-21 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 | $20.36 | $20.36 | 132,800 | — | — |
| 2016-12-29 | $20.86 | $20.86 | 90,000 | — | — |
| 2016-12-28 | $20.13 | $20.13 | 119,200 | — | — |
| 2016-12-27 | $22.14 | $22.14 | 50,800 | — | — |
| 2016-12-23 | $22.06 | $22.06 | 21,100 | — | — |
| 2016-12-22 | $22.41 | $22.41 | 37,700 | — | — |
| 2016-12-21 | $22.64 | $22.64 | 36,700 | — | — |
| 2016-12-20 | $22.41 | $22.41 | 60,100 | — | — |
| 2016-12-19 | $21.90 | $21.90 | 72,400 | — | — |
| 2016-12-16 | $22.50 | $22.50 | 279,900 | — | — |
| 2016-12-15 | $22.19 | $22.19 | 50,000 | — | — |
| 2016-12-14 | $21.80 | $21.80 | 54,500 | — | — |
| 2016-12-13 | $21.99 | $21.99 | 83,000 | — | — |
| 2016-12-12 | $21.96 | $21.96 | 75,400 | — | — |
| 2016-12-09 | $21.98 | $21.98 | 63,200 | — | — |
| 2016-12-08 | $22.03 | $22.03 | 60,700 | — | — |
| 2016-12-07 | $22.06 | $22.06 | 43,200 | — | — |
| 2016-12-06 | $22.09 | $22.09 | 55,700 | — | — |
| 2016-12-05 | $21.98 | $21.98 | 134,900 | — | — |
| 2016-12-02 | $20.45 | $20.45 | 42,900 | — | — |
| 2016-12-01 | $20.85 | $20.85 | 65,900 | — | — |
| 2016-11-30 | $21.17 | $21.17 | 91,100 | — | — |
| 2016-11-29 | $20.26 | $20.26 | 57,600 | — | — |
| 2016-11-28 | $20.79 | $20.79 | 49,600 | — | — |
| 2016-11-25 | $21.25 | $21.25 | 28,300 | — | — |
| 2016-11-23 | $21.13 | $21.13 | 65,200 | — | — |
| 2016-11-22 | $21.25 | $21.25 | 129,500 | — | — |
| 2016-11-21 | $21.05 | $21.05 | 79,600 | — | — |
| 2016-11-18 | $21.33 | $21.33 | 80,900 | — | — |
| 2016-11-17 | $19.52 | $19.52 | 92,100 | — | — |
| 2016-11-16 | $21.42 | $21.42 | 116,900 | — | — |
| 2016-11-15 | $21.65 | $21.65 | 75,300 | — | — |
| 2016-11-14 | $21.79 | $21.79 | 87,300 | — | — |
| 2016-11-11 | $21.91 | $21.91 | 110,800 | — | — |
| 2016-11-10 | $21.86 | $21.86 | 140,300 | — | — |
| 2016-11-09 | $20.87 | $20.87 | 83,000 | — | — |
| 2016-11-08 | $19.41 | $19.41 | 33,300 | — | — |
| 2016-11-07 | $19.33 | $19.33 | 101,500 | — | — |
| 2016-11-04 | $18.55 | $18.55 | 37,300 | — | — |
| 2016-11-03 | $18.47 | $18.47 | 46,300 | — | — |
| 2016-11-02 | $18.23 | $18.23 | 71,200 | — | — |
| 2016-11-01 | $18.28 | $18.28 | 48,400 | — | — |
| 2016-10-31 | $18.43 | $18.43 | 45,200 | — | — |
| 2016-10-28 | $18.57 | $18.57 | 48,800 | — | — |
| 2016-10-27 | $18.74 | $18.74 | 27,000 | — | — |
| 2016-10-26 | $18.29 | $18.29 | 40,500 | — | — |
| 2016-10-25 | $18.30 | $18.30 | 36,300 | — | — |
| 2016-10-24 | $18.37 | $18.37 | 44,500 | — | — |
| 2016-10-21 | $17.62 | $17.62 | 45,500 | — | — |
| 2016-10-20 | $17.59 | $17.59 | 37,700 | — | — |
| 2016-10-19 | $17.67 | $17.67 | 45,100 | — | — |
| 2016-10-18 | $17.46 | $17.46 | 41,300 | — | — |
| 2016-10-17 | $17.40 | $17.40 | 36,000 | — | — |
| 2016-10-14 | $17.45 | $17.45 | 40,100 | — | — |
| 2016-10-13 | $17.73 | $17.73 | 101,800 | — | — |
| 2016-10-12 | $18.92 | $18.92 | 31,500 | — | — |
| 2016-10-11 | $18.96 | $18.96 | 36,400 | — | — |
| 2016-10-10 | $19.48 | $19.48 | 54,900 | — | — |
| 2016-10-07 | $19.31 | $19.31 | 56,300 | — | — |
| 2016-10-06 | $19.72 | $19.72 | 51,100 | — | — |
| 2016-10-05 | $20.18 | $20.18 | 62,100 | — | — |
| 2016-10-04 | $19.37 | $19.37 | 38,100 | — | — |
| 2016-10-03 | $19.24 | $19.24 | 52,000 | — | — |
| 2016-09-30 | $19.48 | $19.48 | 76,200 | — | — |
| 2016-09-29 | $19.38 | $19.38 | 43,100 | — | — |
| 2016-09-28 | $19.09 | $19.09 | 79,500 | — | — |
| 2016-09-27 | $18.66 | $18.66 | 54,900 | — | — |
| 2016-09-26 | $18.61 | $18.61 | 74,400 | — | — |
| 2016-09-23 | $18.14 | $18.14 | 43,800 | — | — |
| 2016-09-22 | $18.46 | $18.46 | 59,000 | — | — |
| 2016-09-21 | $17.68 | $17.68 | 59,100 | — | — |
| 2016-09-20 | $16.85 | $16.85 | 42,800 | — | — |
| 2016-09-19 | $17.00 | $17.00 | 58,300 | — | — |
| 2016-09-16 | $17.37 | $17.37 | 82,500 | — | — |
| 2016-09-15 | $17.44 | $17.44 | 22,200 | — | — |
| 2016-09-14 | $17.05 | $17.05 | 35,400 | — | — |
| 2016-09-13 | $17.12 | $17.12 | 56,000 | — | — |
| 2016-09-12 | $17.94 | $17.94 | 42,600 | — | — |
| 2016-09-09 | $17.39 | $17.39 | 66,700 | — | — |
| 2016-09-08 | $18.58 | $18.58 | 57,800 | — | — |
| 2016-09-07 | $17.96 | $17.96 | 63,100 | — | — |
| 2016-09-06 | $18.46 | $18.46 | 65,700 | — | — |
| 2016-09-02 | $18.20 | $18.20 | 54,100 | — | — |
| 2016-09-01 | $17.41 | $17.41 | 73,000 | — | — |
| 2016-08-31 | $17.67 | $17.67 | 69,700 | — | — |
| 2016-08-30 | $18.04 | $18.04 | 58,000 | — | — |
| 2016-08-29 | $18.85 | $18.85 | 119,100 | — | — |
| 2016-08-26 | $18.71 | $18.71 | 51,200 | — | — |
| 2016-08-25 | $18.10 | $18.10 | 111,100 | — | — |
| 2016-08-24 | $18.02 | $18.02 | 173,800 | — | — |
| 2016-08-23 | $18.21 | $18.21 | 167,000 | — | — |
| 2016-08-22 | $17.59 | $17.59 | 161,700 | — | — |
| 2016-08-19 | $17.25 | $17.25 | 92,900 | — | — |
| 2016-08-18 | $17.15 | $17.15 | 65,300 | — | — |
| 2016-08-17 | $16.96 | $16.96 | 76,400 | — | — |
| 2016-08-16 | $17.20 | $17.20 | 119,600 | — | — |
| 2016-08-15 | $18.20 | $18.20 | 130,000 | — | — |
| 2016-08-12 | $17.49 | $17.49 | 56,400 | — | — |
| 2016-08-11 | $17.46 | $17.46 | 102,800 | — | — |
| 2016-08-10 | $17.42 | $17.42 | 44,500 | — | — |
| 2016-08-09 | $17.21 | $17.21 | 58,200 | — | — |
| 2016-08-08 | $17.07 | $17.07 | 71,800 | — | — |
| 2016-08-05 | $17.19 | $17.19 | 100,300 | — | — |
| 2016-08-04 | $15.94 | $15.94 | 83,300 | — | — |
| 2016-08-03 | $15.86 | $15.86 | 51,900 | — | — |
| 2016-08-02 | $15.51 | $15.51 | 79,200 | — | — |
| 2016-08-01 | $15.69 | $15.69 | 72,000 | — | — |
| 2016-07-29 | $16.50 | $16.50 | 56,800 | — | — |
| 2016-07-28 | $15.94 | $15.94 | 31,500 | — | — |
| 2016-07-27 | $16.03 | $16.03 | 55,200 | — | — |
| 2016-07-26 | $15.92 | $15.92 | 37,700 | — | — |
| 2016-07-25 | $15.48 | $15.48 | 66,600 | — | — |
| 2016-07-22 | $16.20 | $16.20 | 35,100 | — | — |
| 2016-07-21 | $16.18 | $16.18 | 32,800 | — | — |
| 2016-07-20 | $16.41 | $16.41 | 51,900 | — | — |
| 2016-07-19 | $16.17 | $16.17 | 43,400 | — | — |
| 2016-07-18 | $16.71 | $16.71 | 78,600 | — | — |
| 2016-07-15 | $16.59 | $16.59 | 42,000 | — | — |
| 2016-07-14 | $16.66 | $16.66 | 64,500 | — | — |
| 2016-07-13 | $17.04 | $17.04 | 92,000 | — | — |
| 2016-07-12 | $17.68 | $17.68 | 95,800 | — | — |
| 2016-07-11 | $16.72 | $16.72 | 58,400 | — | — |
| 2016-07-08 | $16.63 | $16.63 | 84,700 | — | — |
| 2016-07-07 | $15.90 | $15.90 | 76,900 | — | — |
| 2016-07-06 | $16.21 | $16.21 | 38,300 | — | — |
| 2016-07-05 | $16.17 | $16.17 | 65,100 | — | — |
| 2016-07-01 | $17.43 | $17.43 | 101,700 | — | — |
| 2016-06-30 | $16.37 | $16.37 | 160,100 | — | — |
| 2016-06-29 | $15.78 | $15.78 | 182,200 | — | — |
| 2016-06-28 | $15.92 | $15.92 | 111,100 | — | — |
| 2016-06-27 | $15.61 | $15.61 | 108,500 | — | — |
| 2016-06-24 | $16.72 | $16.72 | 131,100 | — | — |
| 2016-06-23 | $17.56 | $17.56 | 137,200 | — | — |
| 2016-06-22 | $17.08 | $17.08 | 90,500 | — | — |
| 2016-06-21 | $17.41 | $17.41 | 113,800 | — | — |
| 2016-06-20 | $17.98 | $17.98 | 127,800 | — | — |
| 2016-06-17 | $17.46 | $17.46 | 173,900 | — | — |
| 2016-06-16 | $17.29 | $17.29 | 107,500 | — | — |
| 2016-06-15 | $17.88 | $17.88 | 109,600 | — | — |
| 2016-06-14 | $18.68 | $18.68 | 125,400 | — | — |
| 2016-06-13 | $18.46 | $18.46 | 104,800 | — | — |
| 2016-06-10 | $18.34 | $18.34 | 114,600 | — | — |
| 2016-06-09 | $18.87 | $18.87 | 85,600 | — | — |
| 2016-06-08 | $19.29 | $19.29 | 150,900 | — | — |
| 2016-06-07 | $19.36 | $19.36 | 172,500 | — | — |
| 2016-06-06 | $19.00 | $19.00 | 169,100 | — | — |
| 2016-06-03 | $17.74 | $17.74 | 131,100 | — | — |
| 2016-06-02 | $17.73 | $17.73 | 86,700 | — | — |
| 2016-06-01 | $17.57 | $17.57 | 161,400 | — | — |
| 2016-05-31 | $17.33 | $17.33 | 326,100 | — | — |
| 2016-05-27 | $17.53 | $17.53 | 99,300 | — | — |
| 2016-05-26 | $17.53 | $17.53 | 118,200 | — | — |
| 2016-05-25 | $18.01 | $18.01 | 109,600 | — | — |
| 2016-05-24 | $17.31 | $17.31 | 141,700 | — | — |
| 2016-05-23 | $17.08 | $17.08 | 151,800 | — | — |
| 2016-05-20 | $17.21 | $17.21 | 85,700 | — | — |
| 2016-05-19 | $16.34 | $16.34 | 99,000 | — | — |
| 2016-05-18 | $16.93 | $16.93 | 74,600 | — | — |
| 2016-05-17 | $17.92 | $17.92 | 139,700 | — | — |
| 2016-05-16 | $17.48 | $17.48 | 121,100 | — | — |
| 2016-05-13 | $16.67 | $16.67 | 103,000 | — | — |
| 2016-05-12 | $17.63 | $17.63 | 92,900 | — | — |
| 2016-05-11 | $17.33 | $17.33 | 80,900 | — | — |
| 2016-05-10 | $16.93 | $16.93 | 111,300 | — | — |
| 2016-05-09 | $15.67 | $15.67 | 170,600 | — | — |
| 2016-05-06 | $15.99 | $15.99 | 201,200 | — | — |
| 2016-05-05 | $14.84 | $14.84 | 88,200 | — | — |
| 2016-05-04 | $15.28 | $15.28 | 81,100 | — | — |
| 2016-05-03 | $15.56 | $15.56 | 87,300 | — | — |
| 2016-05-02 | $16.67 | $16.67 | 126,200 | — | — |
| 2016-04-29 | $16.36 | $16.36 | 143,800 | — | — |
| 2016-04-28 | $15.81 | $15.81 | 57,200 | — | — |
| 2016-04-27 | $16.29 | $16.29 | 61,000 | — | — |
| 2016-04-26 | $15.47 | $15.47 | 79,900 | — | — |
| 2016-04-25 | $15.82 | $15.82 | 142,100 | — | — |
| 2016-04-22 | $15.73 | $15.73 | 104,900 | — | — |
| 2016-04-21 | $15.19 | $15.19 | 73,600 | — | — |
| 2016-04-20 | $14.86 | $14.86 | 82,700 | — | — |
| 2016-04-19 | $14.99 | $14.99 | 128,300 | — | — |
| 2016-04-18 | $14.42 | $14.42 | 85,500 | — | — |
| 2016-04-15 | $14.32 | $14.32 | 52,300 | — | — |
| 2016-04-14 | $14.03 | $14.03 | 80,900 | — | — |
| 2016-04-13 | $14.29 | $14.29 | 139,600 | — | — |
| 2016-04-12 | $14.06 | $14.06 | 100,800 | — | — |
| 2016-04-11 | $13.13 | $13.13 | 90,100 | — | — |
| 2016-04-08 | $13.17 | $13.17 | 54,900 | — | — |
| 2016-04-07 | $12.84 | $12.84 | 72,800 | — | — |
| 2016-04-06 | $13.24 | $13.24 | 109,400 | — | — |
| 2016-04-05 | $12.40 | $12.40 | 90,600 | — | — |
| 2016-04-04 | $12.63 | $12.63 | 152,500 | — | — |
| 2016-04-01 | $12.20 | $12.20 | 122,700 | — | — |
| 2016-03-31 | $12.34 | $12.34 | 105,300 | — | — |
| 2016-03-30 | $12.88 | $12.88 | 173,700 | — | — |
| 2016-03-29 | $12.35 | $12.35 | 142,000 | — | — |
| 2016-03-28 | $11.90 | $11.90 | 126,100 | — | — |
| 2016-03-24 | $11.53 | $11.53 | 98,800 | — | — |
| 2016-03-23 | $11.42 | $11.42 | 110,900 | — | — |
| 2016-03-22 | $12.38 | $12.38 | 78,400 | — | — |
| 2016-03-21 | $12.41 | $12.41 | 55,400 | — | — |
| 2016-03-18 | $11.99 | $11.99 | 156,800 | — | — |
| 2016-03-17 | $12.33 | $12.33 | 89,100 | — | — |
| 2016-03-16 | $11.64 | $11.64 | 73,600 | — | — |
| 2016-03-15 | $11.54 | $11.54 | 124,000 | — | — |
| 2016-03-14 | $12.28 | $12.28 | 199,400 | — | — |
| 2016-03-11 | $12.47 | $12.47 | 158,900 | — | — |
| 2016-03-10 | $11.62 | $11.62 | 244,000 | — | — |
| 2016-03-09 | $12.15 | $12.15 | 169,800 | — | — |
| 2016-03-08 | $12.01 | $12.01 | 297,600 | — | — |
| 2016-03-07 | $14.12 | $14.12 | 404,500 | — | — |
| 2016-03-04 | $13.65 | $13.65 | 328,600 | — | — |
| 2016-03-03 | $13.98 | $13.98 | 453,800 | — | — |
| 2016-03-02 | $13.81 | $13.81 | 241,300 | — | — |
| 2016-03-01 | $12.70 | $12.70 | 347,900 | — | — |
| 2016-02-29 | $11.17 | $11.17 | 316,100 | — | — |
| 2016-02-26 | $10.58 | $10.58 | 429,300 | — | — |
| 2016-02-25 | $10.04 | $10.04 | 193,200 | — | — |
| 2016-02-24 | $10.09 | $10.09 | 187,900 | — | — |
| 2016-02-23 | $9.56 | $9.56 | 161,400 | — | — |
| 2016-02-22 | $9.89 | $9.89 | 140,200 | — | — |
| 2016-02-19 | $9.18 | $9.18 | 111,200 | — | — |
| 2016-02-18 | $9.49 | $9.49 | 154,400 | — | — |
| 2016-02-17 | $10.10 | $10.10 | 162,100 | — | — |
| 2016-02-16 | $9.47 | $9.47 | 237,700 | — | — |
| 2016-02-12 | $10.28 | $10.28 | 212,400 | — | — |
| 2016-02-11 | $9.41 | $9.41 | 139,100 | — | — |
| 2016-02-10 | $9.17 | $9.17 | 165,600 | — | — |
| 2016-02-09 | $9.68 | $9.68 | 121,000 | — | — |
| 2016-02-08 | $9.81 | $9.81 | 182,900 | — | — |
| 2016-02-05 | $10.19 | $10.19 | 204,500 | — | — |
| 2016-02-04 | $10.01 | $10.01 | 327,600 | — | — |
| 2016-02-03 | $9.32 | $9.32 | 213,100 | — | — |
| 2016-02-02 | $9.24 | $9.24 | 203,800 | — | — |
| 2016-02-01 | $10.02 | $10.02 | 212,900 | — | — |
| 2016-01-29 | $10.81 | $10.81 | 179,300 | — | — |
| 2016-01-28 | $10.03 | $10.03 | 143,100 | — | — |
| 2016-01-27 | $9.80 | $9.80 | 167,100 | — | — |
| 2016-01-26 | $9.39 | $9.39 | 115,300 | — | — |
| 2016-01-25 | $9.57 | $9.57 | 156,100 | — | — |
| 2016-01-22 | $10.15 | $10.15 | 273,400 | — | — |
| 2016-01-21 | $9.48 | $9.48 | 262,400 | — | — |
| 2016-01-20 | $8.90 | $8.90 | 349,000 | — | — |
| 2016-01-19 | $8.40 | $8.40 | 222,900 | — | — |
| 2016-01-15 | $9.34 | $9.34 | 255,500 | — | — |
| 2016-01-14 | $9.42 | $9.42 | 262,100 | — | — |
| 2016-01-13 | $9.61 | $9.61 | 268,700 | — | — |
| 2016-01-12 | $10.77 | $10.77 | 258,800 | — | — |
| 2016-01-11 | $11.00 | $11.00 | 318,100 | — | — |
| 2016-01-08 | $11.56 | $11.56 | 191,400 | — | — |
| 2016-01-07 | $11.81 | $11.81 | 273,800 | — | — |
| 2016-01-06 | $13.64 | $13.64 | 380,200 | — | — |
| 2016-01-05 | $14.17 | $14.17 | 162,600 | — | — |
| 2016-01-04 | $14.23 | $14.23 | 249,000 | — | — |