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
- 2005-09-29 to 2026-09-09
- 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 | $19.45 | $50.15 | 144,300 | — | — |
| 2016-12-29 | $18.65 | $48.09 | 161,200 | — | — |
| 2016-12-28 | $17.20 | $44.35 | 49,000 | — | — |
| 2016-12-27 | $17.55 | $45.25 | 24,500 | — | — |
| 2016-12-23 | $17.85 | $46.02 | 162,300 | — | — |
| 2016-12-22 | $17.80 | $45.89 | 341,500 | — | — |
| 2016-12-21 | $15.65 | $40.35 | 64,900 | — | — |
| 2016-12-20 | $15.70 | $40.48 | 132,100 | — | — |
| 2016-12-19 | $16.00 | $41.25 | 33,000 | — | — |
| 2016-12-16 | $15.95 | $41.12 | 234,800 | — | — |
| 2016-12-15 | $15.55 | $40.09 | 144,600 | — | — |
| 2016-12-14 | $15.60 | $40.22 | 62,700 | — | — |
| 2016-12-13 | $16.10 | $41.51 | 36,300 | — | — |
| 2016-12-12 | $15.85 | $40.87 | 82,700 | — | — |
| 2016-12-09 | $15.45 | $39.84 | 79,600 | — | — |
| 2016-12-08 | $15.90 | $41.00 | 35,300 | — | — |
| 2016-12-07 | $16.00 | $41.25 | 89,200 | — | — |
| 2016-12-06 | $15.90 | $41.00 | 78,500 | — | — |
| 2016-12-05 | $15.85 | $40.87 | 72,900 | — | — |
| 2016-12-02 | $16.00 | $41.25 | 104,700 | — | — |
| 2016-12-01 | $15.55 | $40.09 | 58,500 | — | — |
| 2016-11-30 | $15.80 | $40.74 | 53,600 | — | — |
| 2016-11-29 | $15.55 | $40.09 | 59,300 | — | — |
| 2016-11-28 | $16.10 | $41.51 | 72,100 | — | — |
| 2016-11-25 | $15.70 | $40.48 | 22,900 | — | — |
| 2016-11-23 | $15.85 | $40.87 | 52,600 | — | — |
| 2016-11-22 | $16.20 | $41.77 | 54,600 | — | — |
| 2016-11-21 | $16.30 | $42.03 | 119,100 | — | — |
| 2016-11-18 | $16.80 | $43.32 | 92,600 | — | — |
| 2016-11-17 | $16.75 | $43.19 | 87,500 | — | — |
| 2016-11-16 | $16.65 | $42.93 | 135,900 | — | — |
| 2016-11-15 | $16.95 | $43.70 | 76,700 | — | — |
| 2016-11-14 | $16.40 | $42.28 | 82,900 | — | — |
| 2016-11-11 | $16.65 | $42.93 | 92,200 | — | — |
| 2016-11-10 | $16.10 | $41.51 | 84,100 | — | — |
| 2016-11-09 | $15.70 | $40.48 | 231,000 | — | — |
| 2016-11-08 | $15.15 | $39.06 | 153,300 | — | — |
| 2016-11-07 | $15.25 | $39.32 | 166,800 | — | — |
| 2016-11-04 | $15.70 | $40.48 | 137,100 | — | — |
| 2016-11-03 | $16.00 | $40.06 | 98,200 | — | — |
| 2016-11-02 | $15.40 | $38.56 | 94,800 | — | — |
| 2016-11-01 | $15.70 | $39.31 | 55,300 | — | — |
| 2016-10-31 | $15.75 | $39.43 | 59,000 | — | — |
| 2016-10-28 | $16.10 | $40.31 | 103,000 | — | — |
| 2016-10-27 | $15.95 | $39.93 | 60,900 | — | — |
| 2016-10-26 | $16.00 | $40.06 | 96,700 | — | — |
| 2016-10-25 | $15.85 | $39.68 | 75,700 | — | — |
| 2016-10-24 | $16.35 | $40.94 | 81,500 | — | — |
| 2016-10-21 | $16.30 | $40.81 | 35,400 | — | — |
| 2016-10-20 | $16.55 | $41.44 | 30,200 | — | — |
| 2016-10-19 | $16.30 | $40.81 | 37,000 | — | — |
| 2016-10-18 | $15.95 | $39.93 | 38,100 | — | — |
| 2016-10-17 | $16.00 | $40.06 | 46,600 | — | — |
| 2016-10-14 | $16.00 | $40.06 | 40,800 | — | — |
| 2016-10-13 | $16.10 | $40.31 | 37,800 | — | — |
| 2016-10-12 | $15.85 | $39.68 | 84,400 | — | — |
| 2016-10-11 | $15.75 | $39.43 | 39,400 | — | — |
| 2016-10-10 | $16.00 | $40.06 | 70,800 | — | — |
| 2016-10-07 | $15.68 | $39.26 | 34,300 | — | — |
| 2016-10-06 | $15.66 | $39.21 | 39,100 | — | — |
| 2016-10-05 | $15.71 | $39.33 | 66,000 | — | — |
| 2016-10-04 | $15.60 | $39.06 | 24,600 | — | — |
| 2016-10-03 | $15.76 | $39.46 | 87,200 | — | — |
| 2016-09-30 | $16.14 | $40.41 | 55,800 | — | — |
| 2016-09-29 | $16.09 | $40.29 | 42,300 | — | — |
| 2016-09-28 | $16.41 | $41.09 | 49,700 | — | — |
| 2016-09-27 | $16.35 | $40.94 | 66,100 | — | — |
| 2016-09-26 | $16.83 | $42.14 | 106,500 | — | — |
| 2016-09-23 | $16.46 | $41.21 | 55,700 | — | — |
| 2016-09-22 | $16.40 | $41.06 | 81,700 | — | — |
| 2016-09-21 | $16.11 | $40.34 | 85,900 | — | — |
| 2016-09-20 | $15.64 | $39.16 | 55,900 | — | — |
| 2016-09-19 | $15.46 | $38.71 | 98,600 | — | — |
| 2016-09-16 | $15.33 | $38.38 | 608,100 | — | — |
| 2016-09-15 | $15.24 | $38.16 | 95,700 | — | — |
| 2016-09-14 | $14.67 | $36.73 | 105,700 | — | — |
| 2016-09-13 | $14.76 | $36.96 | 113,900 | — | — |
| 2016-09-12 | $15.00 | $37.56 | 98,300 | — | — |
| 2016-09-09 | $15.35 | $38.43 | 149,800 | — | — |
| 2016-09-08 | $15.52 | $38.86 | 194,500 | — | — |
| 2016-09-07 | $15.39 | $38.53 | 97,100 | — | — |
| 2016-09-06 | $15.62 | $39.11 | 91,100 | — | — |
| 2016-09-02 | $15.53 | $38.88 | 67,800 | — | — |
| 2016-09-01 | $15.50 | $38.81 | 154,300 | — | — |
| 2016-08-31 | $15.16 | $37.96 | 207,000 | — | — |
| 2016-08-30 | $15.34 | $38.41 | 93,300 | — | — |
| 2016-08-29 | $15.05 | $37.68 | 166,200 | — | — |
| 2016-08-26 | $14.74 | $36.91 | 109,200 | — | — |
| 2016-08-25 | $14.68 | $36.75 | 103,700 | — | — |
| 2016-08-24 | $14.81 | $37.08 | 197,800 | — | — |
| 2016-08-23 | $14.93 | $37.38 | 168,800 | — | — |
| 2016-08-22 | $15.03 | $37.63 | 93,000 | — | — |
| 2016-08-19 | $15.25 | $38.18 | 98,400 | — | — |
| 2016-08-18 | $15.33 | $38.38 | 77,800 | — | — |
| 2016-08-17 | $15.44 | $38.66 | 226,400 | — | — |
| 2016-08-16 | $15.90 | $39.81 | 217,600 | — | — |
| 2016-08-15 | $15.54 | $38.91 | 129,300 | — | — |
| 2016-08-12 | $15.73 | $39.38 | 175,000 | — | — |
| 2016-08-11 | $15.93 | $39.88 | 147,200 | — | — |
| 2016-08-10 | $15.55 | $38.93 | 103,700 | — | — |
| 2016-08-09 | $15.36 | $38.46 | 199,400 | — | — |
| 2016-08-08 | $15.14 | $37.91 | 314,000 | — | — |
| 2016-08-05 | $14.03 | $35.13 | 184,200 | — | — |
| 2016-08-04 | $13.58 | $34.00 | 292,200 | — | — |
| 2016-08-03 | $13.62 | $32.94 | 344,000 | — | — |
| 2016-08-02 | $13.12 | $31.73 | 499,800 | — | — |
| 2016-08-01 | $13.24 | $32.02 | 282,400 | — | — |
| 2016-07-29 | $13.50 | $32.65 | 129,900 | — | — |
| 2016-07-28 | $13.08 | $31.64 | 342,200 | — | — |
| 2016-07-27 | $13.10 | $31.68 | 159,700 | — | — |
| 2016-07-26 | $13.12 | $31.73 | 182,900 | — | — |
| 2016-07-25 | $13.24 | $32.02 | 81,400 | — | — |
| 2016-07-22 | $13.23 | $32.00 | 50,800 | — | — |
| 2016-07-21 | $13.21 | $31.95 | 59,700 | — | — |
| 2016-07-20 | $13.19 | $31.90 | 69,800 | — | — |
| 2016-07-19 | $13.25 | $32.05 | 94,700 | — | — |
| 2016-07-18 | $13.26 | $32.07 | 179,100 | — | — |
| 2016-07-15 | $13.06 | $31.59 | 146,800 | — | — |
| 2016-07-14 | $13.25 | $32.05 | 194,500 | — | — |
| 2016-07-13 | $13.40 | $32.41 | 229,700 | — | — |
| 2016-07-12 | $13.50 | $32.65 | 87,100 | — | — |
| 2016-07-11 | $13.15 | $31.80 | 51,700 | — | — |
| 2016-07-08 | $13.37 | $32.34 | 74,900 | — | — |
| 2016-07-07 | $13.08 | $31.64 | 245,200 | — | — |
| 2016-07-06 | $13.59 | $32.87 | 111,600 | — | — |
| 2016-07-05 | $13.52 | $32.70 | 59,300 | — | — |
| 2016-07-01 | $13.44 | $32.51 | 118,400 | — | — |
| 2016-06-30 | $13.71 | $33.16 | 139,100 | — | — |
| 2016-06-29 | $13.67 | $33.06 | 107,500 | — | — |
| 2016-06-28 | $13.53 | $32.72 | 89,700 | — | — |
| 2016-06-27 | $12.94 | $31.30 | 172,700 | — | — |
| 2016-06-24 | $13.34 | $32.26 | 90,300 | — | — |
| 2016-06-23 | $13.75 | $33.26 | 129,300 | — | — |
| 2016-06-22 | $13.48 | $32.60 | 90,700 | — | — |
| 2016-06-21 | $13.40 | $32.41 | 80,900 | — | — |
| 2016-06-20 | $13.45 | $32.53 | 167,600 | — | — |
| 2016-06-17 | $13.25 | $32.05 | 131,000 | — | — |
| 2016-06-16 | $13.15 | $31.80 | 85,600 | — | — |
| 2016-06-15 | $13.32 | $32.22 | 68,300 | — | — |
| 2016-06-14 | $13.17 | $31.85 | 121,300 | — | — |
| 2016-06-13 | $13.44 | $32.51 | 199,800 | — | — |
| 2016-06-10 | $13.13 | $31.76 | 69,100 | — | — |
| 2016-06-09 | $13.20 | $31.93 | 62,800 | — | — |
| 2016-06-08 | $13.37 | $32.34 | 83,600 | — | — |
| 2016-06-07 | $13.53 | $32.72 | 91,100 | — | — |
| 2016-06-06 | $13.52 | $32.70 | 121,800 | — | — |
| 2016-06-03 | $13.25 | $32.05 | 137,300 | — | — |
| 2016-06-02 | $13.73 | $33.21 | 93,400 | — | — |
| 2016-06-01 | $13.72 | $33.18 | 176,500 | — | — |
| 2016-05-31 | $13.29 | $32.14 | 118,000 | — | — |
| 2016-05-27 | $13.58 | $32.84 | 44,700 | — | — |
| 2016-05-26 | $13.63 | $32.97 | 67,800 | — | — |
| 2016-05-25 | $13.64 | $32.99 | 138,800 | — | — |
| 2016-05-24 | $13.52 | $32.70 | 206,000 | — | — |
| 2016-05-23 | $13.41 | $32.43 | 217,600 | — | — |
| 2016-05-20 | $13.23 | $32.00 | 183,900 | — | — |
| 2016-05-19 | $12.79 | $30.93 | 375,300 | — | — |
| 2016-05-18 | $12.77 | $30.89 | 119,500 | — | — |
| 2016-05-17 | $13.67 | $33.06 | 89,500 | — | — |
| 2016-05-16 | $13.66 | $33.04 | 586,400 | — | — |
| 2016-05-13 | $13.32 | $32.22 | 297,100 | — | — |
| 2016-05-12 | $13.02 | $31.49 | 87,700 | — | — |
| 2016-05-11 | $13.00 | $31.44 | 108,600 | — | — |
| 2016-05-10 | $12.31 | $29.77 | 282,900 | — | — |
| 2016-05-09 | $12.81 | $30.98 | 270,200 | — | — |
| 2016-05-06 | $13.38 | $32.36 | 107,000 | — | — |
| 2016-05-05 | $12.70 | $30.72 | 87,700 | — | — |
| 2016-05-04 | $12.70 | $30.72 | 187,100 | — | — |
| 2016-05-03 | $13.50 | $31.53 | 336,000 | — | — |
| 2016-05-02 | $13.49 | $31.51 | 238,200 | — | — |
| 2016-04-29 | $13.50 | $31.53 | 226,000 | — | — |
| 2016-04-28 | $13.55 | $31.65 | 306,700 | — | — |
| 2016-04-27 | $14.00 | $32.70 | 530,500 | — | — |
| 2016-04-26 | $13.22 | $30.88 | 269,700 | — | — |
| 2016-04-25 | $13.22 | $30.88 | 286,100 | — | — |
| 2016-04-22 | $13.42 | $31.34 | 221,200 | — | — |
| 2016-04-21 | $13.14 | $30.69 | 97,200 | — | — |
| 2016-04-20 | $13.35 | $31.18 | 142,800 | — | — |
| 2016-04-19 | $13.27 | $30.99 | 87,800 | — | — |
| 2016-04-18 | $12.86 | $30.04 | 90,900 | — | — |
| 2016-04-15 | $12.83 | $29.97 | 124,000 | — | — |
| 2016-04-14 | $13.10 | $30.60 | 236,200 | — | — |
| 2016-04-13 | $13.70 | $32.00 | 105,000 | — | — |
| 2016-04-12 | $13.80 | $32.23 | 304,300 | — | — |
| 2016-04-11 | $13.45 | $31.41 | 130,900 | — | — |
| 2016-04-08 | $13.25 | $30.95 | 110,100 | — | — |
| 2016-04-07 | $12.96 | $30.27 | 136,000 | — | — |
| 2016-04-06 | $13.09 | $30.57 | 107,300 | — | — |
| 2016-04-05 | $13.21 | $30.85 | 73,600 | — | — |
| 2016-04-04 | $13.11 | $30.62 | 250,400 | — | — |
| 2016-04-01 | $13.35 | $31.18 | 200,800 | — | — |
| 2016-03-31 | $13.50 | $31.53 | 93,600 | — | — |
| 2016-03-30 | $13.19 | $30.81 | 141,900 | — | — |
| 2016-03-29 | $13.25 | $30.95 | 159,700 | — | — |
| 2016-03-28 | $13.01 | $30.39 | 100,400 | — | — |
| 2016-03-24 | $13.39 | $31.27 | 523,700 | — | — |
| 2016-03-23 | $12.96 | $30.27 | 183,900 | — | — |
| 2016-03-22 | $13.45 | $31.41 | 128,300 | — | — |
| 2016-03-21 | $13.74 | $32.09 | 109,600 | — | — |
| 2016-03-18 | $14.11 | $32.96 | 376,300 | — | — |
| 2016-03-17 | $14.20 | $33.17 | 262,200 | — | — |
| 2016-03-16 | $13.73 | $32.07 | 415,800 | — | — |
| 2016-03-15 | $13.58 | $31.72 | 235,800 | — | — |
| 2016-03-14 | $13.60 | $31.77 | 288,300 | — | — |
| 2016-03-11 | $13.61 | $31.79 | 186,700 | — | — |
| 2016-03-10 | $12.89 | $30.11 | 195,000 | — | — |
| 2016-03-09 | $13.11 | $30.62 | 192,200 | — | — |
| 2016-03-08 | $13.01 | $30.39 | 194,300 | — | — |
| 2016-03-07 | $13.82 | $32.28 | 281,000 | — | — |
| 2016-03-04 | $13.27 | $30.99 | 205,800 | — | — |
| 2016-03-03 | $13.58 | $31.72 | 417,400 | — | — |
| 2016-03-02 | $13.08 | $30.55 | 438,100 | — | — |
| 2016-03-01 | $13.11 | $30.62 | 189,700 | — | — |
| 2016-02-29 | $13.10 | $30.60 | 295,600 | — | — |
| 2016-02-26 | $13.50 | $31.53 | 178,100 | — | — |
| 2016-02-25 | $13.26 | $30.97 | 143,300 | — | — |
| 2016-02-24 | $13.73 | $32.07 | 192,600 | — | — |
| 2016-02-23 | $13.48 | $31.48 | 139,800 | — | — |
| 2016-02-22 | $13.93 | $32.54 | 109,900 | — | — |
| 2016-02-19 | $13.11 | $30.62 | 98,300 | — | — |
| 2016-02-18 | $13.62 | $31.81 | 160,500 | — | — |
| 2016-02-17 | $14.38 | $33.59 | 137,800 | — | — |
| 2016-02-16 | $13.77 | $32.16 | 553,300 | — | — |
| 2016-02-12 | $12.71 | $29.69 | 296,100 | — | — |
| 2016-02-11 | $13.31 | $31.09 | 313,100 | — | — |
| 2016-02-10 | $14.51 | $33.89 | 374,400 | — | — |
| 2016-02-09 | $15.00 | $35.04 | 424,000 | — | — |
| 2016-02-08 | $14.95 | $34.92 | 330,500 | — | — |
| 2016-02-05 | $15.76 | $35.73 | 445,100 | — | — |
| 2016-02-04 | $16.12 | $36.54 | 135,200 | — | — |
| 2016-02-03 | $16.15 | $36.61 | 117,300 | — | — |
| 2016-02-02 | $16.02 | $36.32 | 568,800 | — | — |
| 2016-02-01 | $16.00 | $36.27 | 247,700 | — | — |
| 2016-01-29 | $16.11 | $36.52 | 426,900 | — | — |
| 2016-01-28 | $15.38 | $34.87 | 2,862,100 | — | — |
| 2016-01-27 | $19.50 | $44.21 | 258,300 | — | — |
| 2016-01-26 | $19.07 | $43.23 | 168,400 | — | — |
| 2016-01-25 | $18.46 | $41.85 | 378,700 | — | — |
| 2016-01-22 | $18.90 | $42.85 | 321,900 | — | — |
| 2016-01-21 | $16.33 | $37.02 | 98,800 | — | — |
| 2016-01-20 | $15.39 | $34.89 | 301,400 | — | — |
| 2016-01-19 | $15.86 | $35.96 | 288,800 | — | — |
| 2016-01-15 | $16.66 | $37.77 | 206,900 | — | — |
| 2016-01-14 | $17.06 | $38.68 | 455,700 | — | — |
| 2016-01-13 | $16.52 | $37.45 | 634,800 | — | — |
| 2016-01-12 | $17.06 | $38.68 | 454,800 | — | — |
| 2016-01-11 | $17.50 | $39.67 | 430,400 | — | — |
| 2016-01-08 | $17.50 | $39.67 | 517,000 | — | — |
| 2016-01-07 | $16.93 | $38.38 | 543,900 | — | — |
| 2016-01-06 | $17.46 | $39.58 | 634,500 | — | — |
| 2016-01-05 | $17.75 | $40.24 | 323,100 | — | — |
| 2016-01-04 | $17.77 | $40.29 | 188,300 | — | — |