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
- 2004-05-26 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 | $16.80 | $37.76 | 15,700 | — | — |
| 2016-12-29 | $16.82 | $37.80 | 8,400 | — | — |
| 2016-12-28 | $16.76 | $37.67 | 5,000 | — | — |
| 2016-12-27 | $16.89 | $37.96 | 3,900 | — | — |
| 2016-12-23 | $16.82 | $37.80 | 16,400 | — | — |
| 2016-12-22 | $16.90 | $37.98 | 3,800 | — | — |
| 2016-12-21 | $16.86 | $37.89 | 5,300 | — | — |
| 2016-12-20 | $16.93 | $38.05 | 17,300 | — | — |
| 2016-12-19 | $16.81 | $37.78 | 3,000 | — | — |
| 2016-12-16 | $16.85 | $37.87 | 17,400 | — | — |
| 2016-12-15 | $16.77 | $37.69 | 14,800 | — | — |
| 2016-12-14 | $16.67 | $37.47 | 30,300 | — | — |
| 2016-12-13 | $16.85 | $37.87 | 5,700 | — | — |
| 2016-12-12 | $16.65 | $37.42 | 6,000 | — | — |
| 2016-12-09 | $16.57 | $37.24 | 19,400 | — | — |
| 2016-12-08 | $16.38 | $36.81 | 11,000 | — | — |
| 2016-12-07 | $16.31 | $36.66 | 8,300 | — | — |
| 2016-12-06 | $16.27 | $36.34 | 19,400 | — | — |
| 2016-12-05 | $16.20 | $36.19 | 17,200 | — | — |
| 2016-12-02 | $16.12 | $36.01 | 6,300 | — | — |
| 2016-12-01 | $15.97 | $35.67 | 16,200 | — | — |
| 2016-11-30 | $16.36 | $36.54 | 11,200 | — | — |
| 2016-11-29 | $16.51 | $36.88 | 8,900 | — | — |
| 2016-11-28 | $16.40 | $36.63 | 22,900 | — | — |
| 2016-11-25 | $16.34 | $36.50 | 5,200 | — | — |
| 2016-11-23 | $16.11 | $35.98 | 21,700 | — | — |
| 2016-11-22 | $16.28 | $36.36 | 32,200 | — | — |
| 2016-11-21 | $16.10 | $35.96 | 13,300 | — | — |
| 2016-11-18 | $15.99 | $35.72 | 14,900 | — | — |
| 2016-11-17 | $16.10 | $35.96 | 15,900 | — | — |
| 2016-11-16 | $15.86 | $35.43 | 18,500 | — | — |
| 2016-11-15 | $15.85 | $35.40 | 28,500 | — | — |
| 2016-11-14 | $15.60 | $34.84 | 11,100 | — | — |
| 2016-11-11 | $15.83 | $35.36 | 9,300 | — | — |
| 2016-11-10 | $15.98 | $35.69 | 29,100 | — | — |
| 2016-11-09 | $16.43 | $36.48 | 18,100 | — | — |
| 2016-11-08 | $16.68 | $37.03 | 6,800 | — | — |
| 2016-11-07 | $16.61 | $36.88 | 4,600 | — | — |
| 2016-11-04 | $16.50 | $36.63 | 3,700 | — | — |
| 2016-11-03 | $16.36 | $36.32 | 5,400 | — | — |
| 2016-11-02 | $16.67 | $37.01 | 13,300 | — | — |
| 2016-11-01 | $17.07 | $37.90 | 3,000 | — | — |
| 2016-10-31 | $17.31 | $38.43 | 4,600 | — | — |
| 2016-10-28 | $17.13 | $38.03 | 4,700 | — | — |
| 2016-10-27 | $17.15 | $38.07 | 6,700 | — | — |
| 2016-10-26 | $17.16 | $38.10 | 6,600 | — | — |
| 2016-10-25 | $17.15 | $38.07 | 5,900 | — | — |
| 2016-10-24 | $17.08 | $37.92 | 8,100 | — | — |
| 2016-10-21 | $17.10 | $37.96 | 17,000 | — | — |
| 2016-10-20 | $17.17 | $38.12 | 4,500 | — | — |
| 2016-10-19 | $17.18 | $38.14 | 10,500 | — | — |
| 2016-10-18 | $17.14 | $38.05 | 12,300 | — | — |
| 2016-10-17 | $17.08 | $37.92 | 7,100 | — | — |
| 2016-10-14 | $17.29 | $38.38 | 14,700 | — | — |
| 2016-10-13 | $17.51 | $38.87 | 11,000 | — | — |
| 2016-10-12 | $17.61 | $38.87 | 7,200 | — | — |
| 2016-10-11 | $17.52 | $38.67 | 6,900 | — | — |
| 2016-10-10 | $17.55 | $38.74 | 5,300 | — | — |
| 2016-10-07 | $17.70 | $39.07 | 3,100 | — | — |
| 2016-10-06 | $17.87 | $39.45 | 7,400 | — | — |
| 2016-10-05 | $17.81 | $39.31 | 8,600 | — | — |
| 2016-10-04 | $17.90 | $39.51 | 9,000 | — | — |
| 2016-10-03 | $18.21 | $40.20 | 3,500 | — | — |
| 2016-09-30 | $18.29 | $40.37 | 20,700 | — | — |
| 2016-09-29 | $18.26 | $40.31 | 600 | — | — |
| 2016-09-28 | $18.45 | $40.73 | 9,500 | — | — |
| 2016-09-27 | $18.31 | $40.42 | 6,700 | — | — |
| 2016-09-26 | $18.26 | $40.31 | 8,200 | — | — |
| 2016-09-23 | $18.43 | $40.68 | 4,300 | — | — |
| 2016-09-22 | $18.31 | $40.42 | 5,300 | — | — |
| 2016-09-21 | $18.15 | $40.07 | 4,800 | — | — |
| 2016-09-20 | $17.86 | $39.43 | 4,000 | — | — |
| 2016-09-19 | $17.97 | $39.67 | 3,200 | — | — |
| 2016-09-16 | $17.79 | $39.27 | 4,600 | — | — |
| 2016-09-15 | $17.72 | $39.12 | 4,600 | — | — |
| 2016-09-14 | $17.68 | $39.03 | 6,300 | — | — |
| 2016-09-13 | $17.83 | $39.14 | 11,000 | — | — |
| 2016-09-12 | $18.13 | $39.80 | 11,200 | — | — |
| 2016-09-09 | $18.19 | $39.93 | 8,400 | — | — |
| 2016-09-08 | $18.63 | $40.89 | 13,800 | — | — |
| 2016-09-07 | $18.60 | $40.83 | 5,600 | — | — |
| 2016-09-06 | $18.57 | $40.76 | 8,000 | — | — |
| 2016-09-02 | $18.33 | $40.24 | 10,000 | — | — |
| 2016-09-01 | $18.21 | $39.97 | 6,600 | — | — |
| 2016-08-31 | $18.14 | $39.82 | 5,300 | — | — |
| 2016-08-30 | $18.30 | $40.17 | 25,700 | — | — |
| 2016-08-29 | $18.36 | $40.30 | 21,500 | — | — |
| 2016-08-26 | $18.23 | $40.02 | 18,500 | — | — |
| 2016-08-25 | $18.38 | $40.35 | 5,100 | — | — |
| 2016-08-24 | $18.48 | $40.56 | 10,100 | — | — |
| 2016-08-23 | $18.52 | $40.65 | 6,400 | — | — |
| 2016-08-22 | $18.43 | $40.46 | 5,900 | — | — |
| 2016-08-19 | $18.48 | $40.56 | 6,300 | — | — |
| 2016-08-18 | $18.64 | $40.92 | 3,900 | — | — |
| 2016-08-17 | $18.59 | $40.81 | 14,500 | — | — |
| 2016-08-16 | $18.43 | $40.46 | 9,800 | — | — |
| 2016-08-15 | $18.40 | $40.39 | 12,000 | — | — |
| 2016-08-12 | $18.66 | $40.74 | 12,600 | — | — |
| 2016-08-11 | $18.59 | $40.59 | 13,700 | — | — |
| 2016-08-10 | $18.40 | $40.17 | 4,600 | — | — |
| 2016-08-09 | $18.37 | $40.11 | 7,800 | — | — |
| 2016-08-08 | $18.41 | $40.19 | 15,900 | — | — |
| 2016-08-05 | $18.30 | $39.95 | 16,100 | — | — |
| 2016-08-04 | $18.39 | $40.15 | 5,400 | — | — |
| 2016-08-03 | $18.34 | $40.04 | 5,400 | — | — |
| 2016-08-02 | $18.43 | $40.24 | 4,500 | — | — |
| 2016-08-01 | $18.55 | $40.50 | 7,500 | — | — |
| 2016-07-29 | $18.67 | $40.76 | 8,800 | — | — |
| 2016-07-28 | $18.48 | $40.35 | 2,000 | — | — |
| 2016-07-27 | $18.52 | $40.43 | 4,700 | — | — |
| 2016-07-26 | $18.52 | $40.43 | 3,500 | — | — |
| 2016-07-25 | $18.58 | $40.57 | 9,600 | — | — |
| 2016-07-22 | $18.62 | $40.65 | 9,600 | — | — |
| 2016-07-21 | $18.64 | $40.70 | 4,500 | — | — |
| 2016-07-20 | $18.54 | $40.48 | 4,300 | — | — |
| 2016-07-19 | $18.50 | $40.39 | 2,300 | — | — |
| 2016-07-18 | $18.60 | $40.61 | 5,800 | — | — |
| 2016-07-15 | $18.53 | $40.46 | 5,300 | — | — |
| 2016-07-14 | $18.53 | $40.46 | 5,400 | — | — |
| 2016-07-13 | $18.47 | $40.33 | 3,800 | — | — |
| 2016-07-12 | $18.62 | $40.43 | 11,400 | — | — |
| 2016-07-11 | $18.56 | $40.30 | 5,700 | — | — |
| 2016-07-08 | $18.52 | $40.22 | 5,800 | — | — |
| 2016-07-07 | $18.31 | $39.76 | 2,300 | — | — |
| 2016-07-06 | $18.47 | $40.11 | 4,100 | — | — |
| 2016-07-05 | $18.54 | $40.26 | 6,300 | — | — |
| 2016-07-01 | $18.69 | $40.59 | 7,700 | — | — |
| 2016-06-30 | $18.59 | $40.37 | 12,100 | — | — |
| 2016-06-29 | $18.19 | $39.50 | 12,700 | — | — |
| 2016-06-28 | $17.80 | $38.65 | 14,700 | — | — |
| 2016-06-27 | $17.83 | $38.72 | 82,000 | — | — |
| 2016-06-24 | $18.25 | $39.63 | 23,800 | — | — |
| 2016-06-23 | $18.35 | $39.85 | 10,000 | — | — |
| 2016-06-22 | $18.22 | $39.57 | 7,600 | — | — |
| 2016-06-21 | $18.16 | $39.44 | 4,700 | — | — |
| 2016-06-20 | $18.11 | $39.33 | 3,400 | — | — |
| 2016-06-17 | $17.99 | $39.07 | 5,900 | — | — |
| 2016-06-16 | $17.83 | $38.72 | 15,800 | — | — |
| 2016-06-15 | $17.81 | $38.68 | 5,800 | — | — |
| 2016-06-14 | $17.76 | $38.57 | 8,600 | — | — |
| 2016-06-13 | $18.00 | $38.87 | 12,000 | — | — |
| 2016-06-10 | $18.28 | $39.48 | 11,800 | — | — |
| 2016-06-09 | $18.50 | $39.95 | 11,900 | — | — |
| 2016-06-08 | $18.48 | $39.91 | 17,400 | — | — |
| 2016-06-07 | $18.39 | $39.71 | 6,800 | — | — |
| 2016-06-06 | $18.29 | $39.50 | 26,100 | — | — |
| 2016-06-03 | $18.13 | $39.15 | 5,400 | — | — |
| 2016-06-02 | $17.98 | $38.83 | 16,800 | — | — |
| 2016-06-01 | $17.91 | $38.68 | 8,900 | — | — |
| 2016-05-31 | $18.02 | $38.91 | 2,800 | — | — |
| 2016-05-27 | $18.01 | $38.89 | 27,300 | — | — |
| 2016-05-26 | $17.85 | $38.55 | 4,800 | — | — |
| 2016-05-25 | $17.72 | $38.27 | 7,100 | — | — |
| 2016-05-24 | $17.61 | $38.03 | 11,400 | — | — |
| 2016-05-23 | $17.53 | $37.86 | 12,500 | — | — |
| 2016-05-20 | $17.46 | $37.71 | 24,600 | — | — |
| 2016-05-19 | $17.31 | $37.38 | 11,300 | — | — |
| 2016-05-18 | $17.32 | $37.40 | 24,300 | — | — |
| 2016-05-17 | $17.80 | $38.44 | 20,000 | — | — |
| 2016-05-16 | $17.95 | $38.76 | 10,400 | — | — |
| 2016-05-13 | $17.75 | $38.33 | 4,400 | — | — |
| 2016-05-12 | $17.85 | $38.55 | 13,600 | — | — |
| 2016-05-11 | $18.05 | $38.76 | 14,400 | — | — |
| 2016-05-10 | $18.00 | $38.66 | 3,500 | — | — |
| 2016-05-09 | $17.76 | $38.14 | 8,400 | — | — |
| 2016-05-06 | $17.85 | $38.33 | 10,300 | — | — |
| 2016-05-05 | $17.88 | $38.40 | 5,800 | — | — |
| 2016-05-04 | $17.91 | $38.46 | 7,300 | — | — |
| 2016-05-03 | $17.87 | $38.38 | 4,100 | — | — |
| 2016-05-02 | $17.97 | $38.59 | 11,900 | — | — |
| 2016-04-29 | $17.87 | $38.38 | 12,900 | — | — |
| 2016-04-28 | $17.85 | $38.33 | 5,800 | — | — |
| 2016-04-27 | $17.90 | $38.44 | 3,500 | — | — |
| 2016-04-26 | $17.64 | $37.88 | 3,800 | — | — |
| 2016-04-25 | $17.52 | $37.63 | 7,500 | — | — |
| 2016-04-22 | $17.69 | $37.99 | 21,800 | — | — |
| 2016-04-21 | $17.65 | $37.90 | 2,600 | — | — |
| 2016-04-20 | $17.93 | $38.51 | 11,200 | — | — |
| 2016-04-19 | $17.91 | $38.46 | 9,400 | — | — |
| 2016-04-18 | $17.74 | $38.10 | 10,400 | — | — |
| 2016-04-15 | $17.68 | $37.97 | 3,200 | — | — |
| 2016-04-14 | $17.73 | $38.08 | 3,900 | — | — |
| 2016-04-13 | $17.79 | $38.20 | 9,600 | — | — |
| 2016-04-12 | $17.88 | $38.18 | 10,900 | — | — |
| 2016-04-11 | $17.70 | $37.80 | 5,400 | — | — |
| 2016-04-08 | $17.62 | $37.63 | 14,000 | — | — |
| 2016-04-07 | $17.49 | $37.35 | 9,700 | — | — |
| 2016-04-06 | $17.57 | $37.52 | 14,500 | — | — |
| 2016-04-05 | $17.49 | $37.35 | 7,700 | — | — |
| 2016-04-04 | $17.73 | $37.86 | 11,400 | — | — |
| 2016-04-01 | $17.95 | $38.33 | 17,200 | — | — |
| 2016-03-31 | $17.90 | $38.23 | 12,600 | — | — |
| 2016-03-30 | $17.73 | $37.86 | 17,700 | — | — |
| 2016-03-29 | $17.51 | $37.39 | 4,900 | — | — |
| 2016-03-28 | $17.31 | $36.97 | 8,300 | — | — |
| 2016-03-24 | $17.33 | $37.01 | 22,800 | — | — |
| 2016-03-23 | $17.48 | $37.33 | 22,800 | — | — |
| 2016-03-22 | $17.54 | $37.46 | 15,400 | — | — |
| 2016-03-21 | $17.45 | $37.27 | 11,300 | — | — |
| 2016-03-18 | $17.41 | $37.18 | 14,500 | — | — |
| 2016-03-17 | $17.47 | $37.31 | 10,400 | — | — |
| 2016-03-16 | $17.16 | $36.65 | 9,100 | — | — |
| 2016-03-15 | $16.94 | $36.18 | 11,400 | — | — |
| 2016-03-14 | $16.93 | $36.15 | 10,100 | — | — |
| 2016-03-11 | $17.03 | $36.15 | 18,000 | — | — |
| 2016-03-10 | $16.80 | $35.67 | 19,600 | — | — |
| 2016-03-09 | $16.78 | $35.62 | 9,600 | — | — |
| 2016-03-08 | $16.74 | $35.54 | 4,400 | — | — |
| 2016-03-07 | $16.76 | $35.58 | 4,600 | — | — |
| 2016-03-04 | $16.68 | $35.41 | 18,100 | — | — |
| 2016-03-03 | $16.45 | $34.92 | 8,100 | — | — |
| 2016-03-02 | $16.36 | $34.73 | 10,500 | — | — |
| 2016-03-01 | $16.37 | $34.75 | 31,900 | — | — |
| 2016-02-29 | $16.37 | $34.75 | 7,000 | — | — |
| 2016-02-26 | $16.32 | $34.65 | 6,100 | — | — |
| 2016-02-25 | $16.24 | $34.48 | 2,700 | — | — |
| 2016-02-24 | $16.18 | $34.35 | 28,800 | — | — |
| 2016-02-23 | $16.26 | $34.52 | 6,400 | — | — |
| 2016-02-22 | $16.25 | $34.50 | 8,500 | — | — |
| 2016-02-19 | $16.14 | $34.27 | 4,900 | — | — |
| 2016-02-18 | $16.05 | $34.07 | 4,800 | — | — |
| 2016-02-17 | $15.97 | $33.90 | 7,400 | — | — |
| 2016-02-16 | $15.62 | $33.16 | 6,300 | — | — |
| 2016-02-12 | $15.22 | $32.31 | 4,100 | — | — |
| 2016-02-11 | $15.20 | $32.27 | 7,200 | — | — |
| 2016-02-10 | $15.53 | $32.97 | 6,800 | — | — |
| 2016-02-09 | $15.41 | $32.50 | 9,200 | — | — |
| 2016-02-08 | $15.70 | $33.11 | 8,500 | — | — |
| 2016-02-05 | $16.40 | $34.59 | 18,700 | — | — |
| 2016-02-04 | $16.40 | $34.59 | 9,900 | — | — |
| 2016-02-03 | $16.21 | $34.19 | 5,900 | — | — |
| 2016-02-02 | $16.08 | $33.92 | 12,600 | — | — |
| 2016-02-01 | $16.05 | $33.85 | 13,400 | — | — |
| 2016-01-29 | $15.79 | $33.30 | 8,700 | — | — |
| 2016-01-28 | $15.52 | $32.74 | 7,100 | — | — |
| 2016-01-27 | $15.20 | $32.06 | 11,000 | — | — |
| 2016-01-26 | $15.16 | $31.98 | 18,100 | — | — |
| 2016-01-25 | $14.96 | $31.55 | 11,600 | — | — |
| 2016-01-22 | $14.88 | $31.39 | 8,600 | — | — |
| 2016-01-21 | $14.66 | $30.92 | 9,500 | — | — |
| 2016-01-20 | $14.45 | $30.48 | 27,100 | — | — |
| 2016-01-19 | $15.00 | $31.64 | 7,800 | — | — |
| 2016-01-15 | $15.10 | $31.85 | 20,000 | — | — |
| 2016-01-14 | $15.42 | $32.52 | 10,300 | — | — |
| 2016-01-13 | $15.42 | $32.52 | 12,700 | — | — |
| 2016-01-12 | $15.53 | $32.76 | 12,700 | — | — |
| 2016-01-11 | $15.86 | $33.24 | 6,900 | — | — |
| 2016-01-08 | $15.98 | $33.49 | 9,600 | — | — |
| 2016-01-07 | $15.96 | $33.45 | 10,200 | — | — |
| 2016-01-06 | $16.29 | $34.14 | 7,100 | — | — |
| 2016-01-05 | $16.40 | $34.37 | 6,800 | — | — |
| 2016-01-04 | $16.28 | $34.12 | 11,200 | — | — |