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
- 2011-06-02 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 | $16.07 | $17.23 | 474,700 | — | — |
| 2016-12-29 | $15.86 | $17.01 | 805,600 | — | — |
| 2016-12-28 | $15.92 | $17.07 | 487,400 | — | — |
| 2016-12-27 | $16.07 | $17.23 | 373,500 | — | — |
| 2016-12-23 | $15.92 | $17.07 | 649,100 | — | — |
| 2016-12-22 | $15.75 | $16.89 | 518,800 | — | — |
| 2016-12-21 | $15.72 | $16.86 | 615,400 | — | — |
| 2016-12-20 | $15.66 | $16.79 | 1,031,000 | — | — |
| 2016-12-19 | $15.64 | $16.77 | 584,300 | — | — |
| 2016-12-16 | $15.60 | $16.73 | 1,489,400 | — | — |
| 2016-12-15 | $15.61 | $16.74 | 1,600,500 | — | — |
| 2016-12-14 | $14.59 | $15.65 | 690,200 | — | — |
| 2016-12-13 | $14.56 | $15.61 | 663,300 | — | — |
| 2016-12-12 | $14.69 | $15.75 | 521,500 | — | — |
| 2016-12-09 | $14.84 | $15.91 | 1,270,100 | — | — |
| 2016-12-08 | $14.74 | $15.81 | 1,017,900 | — | — |
| 2016-12-07 | $14.56 | $15.61 | 582,900 | — | — |
| 2016-12-06 | $14.65 | $15.71 | 2,158,600 | — | — |
| 2016-12-05 | $14.75 | $15.82 | 720,900 | — | — |
| 2016-12-02 | $15.15 | $16.04 | 831,200 | — | — |
| 2016-12-01 | $15.41 | $16.32 | 4,327,500 | — | — |
| 2016-11-30 | $15.63 | $16.55 | 785,300 | — | — |
| 2016-11-29 | $15.74 | $16.67 | 736,400 | — | — |
| 2016-11-28 | $15.64 | $16.56 | 663,000 | — | — |
| 2016-11-25 | $15.52 | $16.43 | 514,400 | — | — |
| 2016-11-23 | $15.44 | $16.35 | 1,292,400 | — | — |
| 2016-11-22 | $15.44 | $16.35 | 1,550,900 | — | — |
| 2016-11-21 | $15.41 | $16.32 | 720,200 | — | — |
| 2016-11-18 | $15.36 | $16.26 | 492,700 | — | — |
| 2016-11-17 | $15.51 | $16.42 | 391,000 | — | — |
| 2016-11-16 | $15.44 | $16.35 | 527,300 | — | — |
| 2016-11-15 | $15.70 | $16.62 | 564,200 | — | — |
| 2016-11-14 | $15.76 | $16.69 | 1,051,300 | — | — |
| 2016-11-11 | $15.74 | $16.67 | 1,083,300 | — | — |
| 2016-11-10 | $15.80 | $16.73 | 2,233,000 | — | — |
| 2016-11-09 | $16.34 | $17.30 | 2,890,800 | — | — |
| 2016-11-08 | $15.34 | $16.24 | 1,697,300 | — | — |
| 2016-11-07 | $14.99 | $15.87 | 424,100 | — | — |
| 2016-11-04 | $14.60 | $15.46 | 553,800 | — | — |
| 2016-11-03 | $14.46 | $15.31 | 726,300 | — | — |
| 2016-11-02 | $14.67 | $15.53 | 1,345,200 | — | — |
| 2016-11-01 | $14.60 | $15.46 | 755,800 | — | — |
| 2016-10-31 | $14.29 | $15.13 | 801,100 | — | — |
| 2016-10-28 | $14.50 | $15.35 | 423,100 | — | — |
| 2016-10-27 | $14.65 | $15.51 | 773,500 | — | — |
| 2016-10-26 | $14.82 | $15.69 | 1,105,600 | — | — |
| 2016-10-25 | $15.00 | $15.88 | 896,800 | — | — |
| 2016-10-24 | $15.11 | $16.00 | 377,200 | — | — |
| 2016-10-21 | $15.13 | $16.02 | 721,400 | — | — |
| 2016-10-20 | $15.06 | $15.95 | 698,300 | — | — |
| 2016-10-19 | $15.21 | $16.10 | 879,200 | — | — |
| 2016-10-18 | $15.36 | $16.26 | 792,000 | — | — |
| 2016-10-17 | $15.11 | $16.00 | 555,500 | — | — |
| 2016-10-14 | $15.05 | $15.93 | 567,000 | — | — |
| 2016-10-13 | $15.10 | $15.99 | 575,500 | — | — |
| 2016-10-12 | $15.10 | $15.99 | 972,600 | — | — |
| 2016-10-11 | $15.53 | $16.44 | 975,600 | — | — |
| 2016-10-10 | $15.85 | $16.78 | 278,300 | — | — |
| 2016-10-07 | $15.72 | $16.64 | 537,000 | — | — |
| 2016-10-06 | $15.71 | $16.63 | 1,286,500 | — | — |
| 2016-10-05 | $15.68 | $16.60 | 417,500 | — | — |
| 2016-10-04 | $15.65 | $16.57 | 2,915,000 | — | — |
| 2016-10-03 | $15.90 | $16.83 | 354,800 | — | — |
| 2016-09-30 | $15.97 | $16.91 | 804,800 | — | — |
| 2016-09-29 | $15.81 | $16.74 | 1,142,700 | — | — |
| 2016-09-28 | $16.03 | $16.97 | 357,100 | — | — |
| 2016-09-27 | $16.09 | $17.04 | 680,500 | — | — |
| 2016-09-26 | $15.97 | $16.91 | 600,600 | — | — |
| 2016-09-23 | $16.13 | $17.08 | 583,300 | — | — |
| 2016-09-22 | $16.29 | $17.25 | 1,007,400 | — | — |
| 2016-09-21 | $16.29 | $17.25 | 1,135,600 | — | — |
| 2016-09-20 | $16.26 | $17.22 | 323,800 | — | — |
| 2016-09-19 | $16.08 | $17.03 | 274,500 | — | — |
| 2016-09-16 | $16.00 | $16.94 | 903,200 | — | — |
| 2016-09-15 | $15.97 | $16.91 | 374,900 | — | — |
| 2016-09-14 | $16.11 | $17.06 | 583,900 | — | — |
| 2016-09-13 | $16.11 | $17.06 | 508,500 | — | — |
| 2016-09-12 | $16.33 | $17.29 | 1,281,700 | — | — |
| 2016-09-09 | $16.31 | $17.27 | 1,090,900 | — | — |
| 2016-09-08 | $16.51 | $17.48 | 366,800 | — | — |
| 2016-09-07 | $16.45 | $17.42 | 590,800 | — | — |
| 2016-09-06 | $16.05 | $16.99 | 335,400 | — | — |
| 2016-09-02 | $16.04 | $16.98 | 310,100 | — | — |
| 2016-09-01 | $15.91 | $16.85 | 445,200 | — | — |
| 2016-08-31 | $15.91 | $16.85 | 447,300 | — | — |
| 2016-08-30 | $15.98 | $16.92 | 202,400 | — | — |
| 2016-08-29 | $16.02 | $16.96 | 419,600 | — | — |
| 2016-08-26 | $16.07 | $17.01 | 650,200 | — | — |
| 2016-08-25 | $16.23 | $17.18 | 604,500 | — | — |
| 2016-08-24 | $16.30 | $17.26 | 1,631,700 | — | — |
| 2016-08-23 | $16.57 | $17.54 | 420,400 | — | — |
| 2016-08-22 | $16.46 | $17.43 | 494,200 | — | — |
| 2016-08-19 | $16.40 | $17.36 | 326,900 | — | — |
| 2016-08-18 | $16.40 | $17.36 | 734,200 | — | — |
| 2016-08-17 | $16.45 | $17.42 | 736,300 | — | — |
| 2016-08-16 | $16.56 | $17.53 | 689,800 | — | — |
| 2016-08-15 | $16.61 | $17.59 | 564,400 | — | — |
| 2016-08-12 | $16.62 | $17.60 | 180,100 | — | — |
| 2016-08-11 | $16.58 | $17.55 | 1,219,200 | — | — |
| 2016-08-10 | $16.57 | $17.54 | 952,900 | — | — |
| 2016-08-09 | $16.61 | $17.59 | 920,300 | — | — |
| 2016-08-08 | $16.58 | $17.55 | 798,900 | — | — |
| 2016-08-05 | $16.57 | $17.54 | 467,100 | — | — |
| 2016-08-04 | $16.45 | $17.42 | 501,700 | — | — |
| 2016-08-03 | $16.44 | $17.41 | 612,400 | — | — |
| 2016-08-02 | $16.58 | $17.55 | 798,600 | — | — |
| 2016-08-01 | $16.76 | $17.75 | 1,238,100 | — | — |
| 2016-07-29 | $16.94 | $17.94 | 947,900 | — | — |
| 2016-07-28 | $16.64 | $17.62 | 1,599,600 | — | — |
| 2016-07-27 | $17.25 | $18.26 | 793,200 | — | — |
| 2016-07-26 | $17.09 | $18.09 | 907,100 | — | — |
| 2016-07-25 | $17.00 | $18.00 | 1,077,900 | — | — |
| 2016-07-22 | $16.95 | $17.95 | 962,600 | — | — |
| 2016-07-21 | $16.91 | $17.90 | 1,388,500 | — | — |
| 2016-07-20 | $16.84 | $17.83 | 1,028,800 | — | — |
| 2016-07-19 | $16.79 | $17.78 | 939,900 | — | — |
| 2016-07-18 | $16.76 | $17.75 | 711,900 | — | — |
| 2016-07-15 | $16.71 | $17.69 | 1,607,900 | — | — |
| 2016-07-14 | $16.88 | $17.87 | 1,098,900 | — | — |
| 2016-07-13 | $16.95 | $17.95 | 1,249,500 | — | — |
| 2016-07-12 | $16.95 | $17.95 | 986,300 | — | — |
| 2016-07-11 | $17.08 | $18.08 | 818,600 | — | — |
| 2016-07-08 | $16.92 | $17.91 | 654,600 | — | — |
| 2016-07-07 | $16.65 | $17.63 | 387,600 | — | — |
| 2016-07-06 | $16.54 | $17.51 | 586,400 | — | — |
| 2016-07-05 | $16.54 | $17.51 | 905,400 | — | — |
| 2016-07-01 | $16.77 | $17.76 | 496,500 | — | — |
| 2016-06-30 | $16.67 | $17.65 | 980,300 | — | — |
| 2016-06-29 | $15.89 | $16.82 | 611,400 | — | — |
| 2016-06-28 | $15.48 | $16.39 | 944,400 | — | — |
| 2016-06-27 | $15.00 | $15.88 | 1,269,700 | — | — |
| 2016-06-24 | $15.50 | $16.41 | 1,800,800 | — | — |
| 2016-06-23 | $16.08 | $17.03 | 1,884,300 | — | — |
| 2016-06-22 | $15.82 | $16.75 | 1,029,900 | — | — |
| 2016-06-21 | $15.49 | $16.40 | 970,000 | — | — |
| 2016-06-20 | $15.58 | $16.50 | 909,000 | — | — |
| 2016-06-17 | $15.47 | $16.38 | 1,183,900 | — | — |
| 2016-06-16 | $15.78 | $16.71 | 602,500 | — | — |
| 2016-06-15 | $15.94 | $16.88 | 659,600 | — | — |
| 2016-06-14 | $16.17 | $17.12 | 882,400 | — | — |
| 2016-06-13 | $16.61 | $17.59 | 1,237,900 | — | — |
| 2016-06-10 | $16.96 | $17.96 | 1,202,800 | — | — |
| 2016-06-09 | $17.19 | $18.20 | 1,923,500 | — | — |
| 2016-06-08 | $17.30 | $18.32 | 1,809,300 | — | — |
| 2016-06-07 | $17.30 | $18.32 | 1,597,600 | — | — |
| 2016-06-06 | $17.17 | $18.18 | 1,030,700 | — | — |
| 2016-06-03 | $16.91 | $17.90 | 2,856,800 | — | — |
| 2016-06-02 | $16.84 | $17.83 | 1,150,200 | — | — |
| 2016-06-01 | $16.96 | $17.79 | 1,785,100 | — | — |
| 2016-05-31 | $16.53 | $17.34 | 2,073,300 | — | — |
| 2016-05-27 | $16.10 | $16.89 | 1,526,100 | — | — |
| 2016-05-26 | $15.97 | $16.75 | 1,607,100 | — | — |
| 2016-05-25 | $15.79 | $16.56 | 1,006,800 | — | — |
| 2016-05-24 | $15.57 | $16.33 | 2,701,800 | — | — |
| 2016-05-23 | $15.23 | $15.97 | 4,041,600 | — | — |
| 2016-05-20 | $14.84 | $15.57 | 435,600 | — | — |
| 2016-05-19 | $14.54 | $15.25 | 576,200 | — | — |
| 2016-05-18 | $14.77 | $15.49 | 743,700 | — | — |
| 2016-05-17 | $14.60 | $15.31 | 551,900 | — | — |
| 2016-05-16 | $14.90 | $15.63 | 847,400 | — | — |
| 2016-05-13 | $14.78 | $15.50 | 681,400 | — | — |
| 2016-05-12 | $14.88 | $15.61 | 1,139,300 | — | — |
| 2016-05-11 | $14.90 | $15.63 | 521,300 | — | — |
| 2016-05-10 | $15.07 | $15.81 | 797,000 | — | — |
| 2016-05-09 | $15.01 | $15.74 | 751,600 | — | — |
| 2016-05-06 | $14.91 | $15.64 | 796,500 | — | — |
| 2016-05-05 | $15.26 | $16.01 | 1,264,900 | — | — |
| 2016-05-04 | $15.24 | $15.98 | 2,458,700 | — | — |
| 2016-05-03 | $15.86 | $16.64 | 1,756,200 | — | — |
| 2016-05-02 | $15.90 | $16.68 | 1,799,900 | — | — |
| 2016-04-29 | $15.72 | $16.49 | 1,186,500 | — | — |
| 2016-04-28 | $15.77 | $16.54 | 1,585,900 | — | — |
| 2016-04-27 | $15.92 | $16.70 | 629,700 | — | — |
| 2016-04-26 | $15.93 | $16.71 | 1,847,700 | — | — |
| 2016-04-25 | $16.05 | $16.83 | 2,820,600 | — | — |
| 2016-04-22 | $15.89 | $16.67 | 1,802,600 | — | — |
| 2016-04-21 | $15.76 | $16.53 | 2,919,500 | — | — |
| 2016-04-20 | $15.48 | $16.24 | 1,213,100 | — | — |
| 2016-04-19 | $15.58 | $16.34 | 1,421,600 | — | — |
| 2016-04-18 | $15.54 | $16.30 | 1,626,400 | — | — |
| 2016-04-15 | $15.28 | $16.03 | 1,334,700 | — | — |
| 2016-04-14 | $15.50 | $16.26 | 1,248,600 | — | — |
| 2016-04-13 | $15.40 | $16.15 | 1,365,900 | — | — |
| 2016-04-12 | $15.46 | $16.22 | 1,529,300 | — | — |
| 2016-04-11 | $15.48 | $16.24 | 1,175,600 | — | — |
| 2016-04-08 | $15.60 | $16.36 | 4,480,200 | — | — |
| 2016-04-07 | $15.60 | $16.36 | 3,141,000 | — | — |
| 2016-04-06 | $15.44 | $16.19 | 3,479,300 | — | — |
| 2016-04-05 | $15.33 | $16.08 | 1,744,600 | — | — |
| 2016-04-04 | $15.50 | $16.26 | 2,651,300 | — | — |
| 2016-04-01 | $15.47 | $16.23 | 912,200 | — | — |
| 2016-03-31 | $15.47 | $16.23 | 1,742,500 | — | — |
| 2016-03-30 | $15.54 | $16.30 | 867,000 | — | — |
| 2016-03-29 | $15.22 | $15.96 | 1,680,300 | — | — |
| 2016-03-28 | $15.09 | $15.83 | 278,800 | — | — |
| 2016-03-24 | $15.07 | $15.81 | 798,600 | — | — |
| 2016-03-23 | $15.15 | $15.89 | 715,100 | — | — |
| 2016-03-22 | $15.24 | $15.98 | 1,317,200 | — | — |
| 2016-03-21 | $15.15 | $15.89 | 1,554,800 | — | — |
| 2016-03-18 | $15.17 | $15.91 | 1,290,300 | — | — |
| 2016-03-17 | $15.12 | $15.86 | 350,000 | — | — |
| 2016-03-16 | $15.09 | $15.83 | 439,800 | — | — |
| 2016-03-15 | $15.05 | $15.79 | 589,400 | — | — |
| 2016-03-14 | $15.34 | $16.09 | 794,400 | — | — |
| 2016-03-11 | $15.35 | $16.10 | 593,600 | — | — |
| 2016-03-10 | $15.10 | $15.84 | 689,100 | — | — |
| 2016-03-09 | $15.22 | $15.96 | 519,900 | — | — |
| 2016-03-08 | $15.42 | $16.17 | 3,601,300 | — | — |
| 2016-03-07 | $15.36 | $16.11 | 2,781,400 | — | — |
| 2016-03-04 | $15.22 | $15.96 | 1,461,500 | — | — |
| 2016-03-03 | $15.49 | $16.25 | 842,800 | — | — |
| 2016-03-02 | $15.49 | $16.25 | 817,300 | — | — |
| 2016-03-01 | $15.45 | $16.20 | 656,100 | — | — |
| 2016-02-29 | $15.60 | $16.36 | 2,143,200 | — | — |
| 2016-02-26 | $15.62 | $16.38 | 603,000 | — | — |
| 2016-02-25 | $15.64 | $16.40 | 1,383,000 | — | — |
| 2016-02-24 | $15.37 | $16.12 | 817,300 | — | — |
| 2016-02-23 | $15.31 | $16.06 | 476,300 | — | — |
| 2016-02-22 | $15.24 | $15.98 | 563,500 | — | — |
| 2016-02-19 | $15.16 | $15.90 | 458,400 | — | — |
| 2016-02-18 | $15.14 | $15.88 | 755,100 | — | — |
| 2016-02-17 | $15.35 | $16.10 | 661,900 | — | — |
| 2016-02-16 | $15.02 | $15.75 | 617,200 | — | — |
| 2016-02-12 | $14.67 | $15.39 | 629,100 | — | — |
| 2016-02-11 | $14.49 | $15.20 | 719,400 | — | — |
| 2016-02-10 | $14.56 | $15.27 | 679,000 | — | — |
| 2016-02-09 | $14.57 | $15.28 | 907,400 | — | — |
| 2016-02-08 | $14.44 | $15.15 | 1,843,500 | — | — |
| 2016-02-05 | $15.29 | $16.04 | 4,087,400 | — | — |
| 2016-02-04 | $14.78 | $15.50 | 1,604,400 | — | — |
| 2016-02-03 | $14.70 | $15.42 | 1,399,700 | — | — |
| 2016-02-02 | $14.35 | $15.05 | 1,886,700 | — | — |
| 2016-02-01 | $14.58 | $15.29 | 1,072,100 | — | — |
| 2016-01-29 | $14.52 | $15.23 | 1,790,200 | — | — |
| 2016-01-28 | $14.20 | $14.89 | 805,200 | — | — |
| 2016-01-27 | $14.66 | $15.38 | 475,900 | — | — |
| 2016-01-26 | $14.96 | $15.69 | 311,800 | — | — |
| 2016-01-25 | $15.01 | $15.74 | 673,400 | — | — |
| 2016-01-22 | $14.95 | $15.68 | 814,000 | — | — |
| 2016-01-21 | $14.71 | $15.43 | 812,900 | — | — |
| 2016-01-20 | $14.88 | $15.61 | 1,077,900 | — | — |
| 2016-01-19 | $14.95 | $15.68 | 1,124,200 | — | — |
| 2016-01-15 | $14.92 | $15.65 | 2,391,500 | — | — |
| 2016-01-14 | $15.19 | $15.93 | 836,900 | — | — |
| 2016-01-13 | $14.94 | $15.67 | 586,200 | — | — |
| 2016-01-12 | $15.28 | $16.03 | 508,800 | — | — |
| 2016-01-11 | $15.11 | $15.85 | 909,200 | — | — |
| 2016-01-08 | $15.41 | $16.16 | 682,400 | — | — |
| 2016-01-07 | $15.60 | $16.36 | 1,067,700 | — | — |
| 2016-01-06 | $16.11 | $16.90 | 1,424,400 | — | — |
| 2016-01-05 | $15.85 | $16.62 | 1,325,300 | — | — |
| 2016-01-04 | $15.98 | $16.76 | 1,234,800 | — | — |