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
- 2006-11-02 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 | $23.70 | $23.70 | 571,753 | — | — |
| 2016-12-29 | $22.95 | $22.95 | 547,120 | — | — |
| 2016-12-28 | $24.15 | $24.15 | 600,380 | — | — |
| 2016-12-27 | $24.00 | $24.00 | 961,927 | — | — |
| 2016-12-23 | $27.60 | $27.60 | 1,691,693 | — | — |
| 2016-12-22 | $27.15 | $27.15 | 2,776,807 | — | — |
| 2016-12-21 | $22.05 | $22.05 | 789,960 | — | — |
| 2016-12-20 | $21.45 | $21.45 | 1,015,527 | — | — |
| 2016-12-19 | $20.25 | $20.25 | 2,526,127 | — | — |
| 2016-12-16 | $15.75 | $15.75 | 1,735,467 | — | — |
| 2016-12-15 | $14.10 | $14.10 | 228,347 | — | — |
| 2016-12-14 | $14.10 | $14.10 | 444,833 | — | — |
| 2016-12-13 | $13.35 | $13.35 | 439,993 | — | — |
| 2016-12-12 | $12.60 | $12.60 | 219,847 | — | — |
| 2016-12-09 | $12.90 | $12.90 | 179,907 | — | — |
| 2016-12-08 | $12.75 | $12.75 | 192,533 | — | — |
| 2016-12-07 | $12.60 | $12.60 | 130,380 | — | — |
| 2016-12-06 | $12.75 | $12.75 | 175,393 | — | — |
| 2016-12-05 | $12.60 | $12.60 | 137,033 | — | — |
| 2016-12-02 | $12.15 | $12.15 | 122,960 | — | — |
| 2016-12-01 | $11.55 | $11.55 | 211,253 | — | — |
| 2016-11-30 | $11.85 | $11.85 | 150,107 | — | — |
| 2016-11-29 | $12.30 | $12.30 | 76,567 | — | — |
| 2016-11-28 | $12.45 | $12.45 | 128,033 | — | — |
| 2016-11-25 | $12.90 | $12.90 | 70,313 | — | — |
| 2016-11-23 | $12.45 | $12.45 | 148,167 | — | — |
| 2016-11-22 | $12.60 | $12.60 | 168,593 | — | — |
| 2016-11-21 | $12.45 | $12.45 | 123,047 | — | — |
| 2016-11-18 | $12.60 | $12.60 | 218,300 | — | — |
| 2016-11-17 | $13.05 | $13.05 | 637,933 | — | — |
| 2016-11-16 | $11.85 | $11.85 | 309,587 | — | — |
| 2016-11-15 | $12.30 | $12.30 | 174,180 | — | — |
| 2016-11-14 | $12.90 | $12.90 | 192,047 | — | — |
| 2016-11-11 | $12.90 | $12.90 | 405,887 | — | — |
| 2016-11-10 | $12.90 | $12.90 | 1,188,200 | — | — |
| 2016-11-09 | $15.45 | $15.45 | 288,733 | — | — |
| 2016-11-08 | $14.85 | $14.85 | 232,080 | — | — |
| 2016-11-07 | $13.80 | $13.80 | 166,800 | — | — |
| 2016-11-04 | $12.45 | $12.45 | 435,273 | — | — |
| 2016-11-03 | $12.00 | $12.00 | 264,813 | — | — |
| 2016-11-02 | $13.20 | $13.20 | 216,407 | — | — |
| 2016-11-01 | $13.50 | $13.50 | 224,580 | — | — |
| 2016-10-31 | $13.95 | $13.95 | 124,467 | — | — |
| 2016-10-28 | $14.40 | $14.40 | 65,627 | — | — |
| 2016-10-27 | $14.55 | $14.55 | 193,193 | — | — |
| 2016-10-26 | $14.40 | $14.40 | 320,967 | — | — |
| 2016-10-25 | $15.75 | $15.75 | 189,293 | — | — |
| 2016-10-24 | $15.90 | $15.90 | 67,387 | — | — |
| 2016-10-21 | $15.90 | $15.90 | 86,753 | — | — |
| 2016-10-20 | $16.05 | $16.05 | 84,160 | — | — |
| 2016-10-19 | $16.20 | $16.20 | 71,693 | — | — |
| 2016-10-18 | $15.90 | $15.90 | 121,253 | — | — |
| 2016-10-17 | $16.50 | $16.50 | 90,780 | — | — |
| 2016-10-14 | $16.80 | $16.80 | 113,160 | — | — |
| 2016-10-13 | $16.50 | $16.50 | 161,920 | — | — |
| 2016-10-12 | $17.25 | $17.25 | 68,227 | — | — |
| 2016-10-11 | $17.40 | $17.40 | 99,927 | — | — |
| 2016-10-10 | $17.70 | $17.70 | 111,653 | — | — |
| 2016-10-07 | $17.55 | $17.55 | 101,220 | — | — |
| 2016-10-06 | $18.30 | $18.30 | 123,413 | — | — |
| 2016-10-05 | $18.75 | $18.75 | 141,433 | — | — |
| 2016-10-04 | $17.70 | $17.70 | 165,440 | — | — |
| 2016-10-03 | $18.15 | $18.15 | 77,013 | — | — |
| 2016-09-30 | $18.15 | $18.15 | 151,213 | — | — |
| 2016-09-29 | $18.60 | $18.60 | 76,873 | — | — |
| 2016-09-28 | $18.15 | $18.15 | 150,793 | — | — |
| 2016-09-27 | $18.15 | $18.15 | 199,260 | — | — |
| 2016-09-26 | $18.75 | $18.75 | 116,100 | — | — |
| 2016-09-23 | $19.05 | $19.05 | 131,067 | — | — |
| 2016-09-22 | $18.90 | $18.90 | 228,207 | — | — |
| 2016-09-21 | $18.60 | $18.60 | 202,027 | — | — |
| 2016-09-20 | $19.50 | $19.50 | 86,973 | — | — |
| 2016-09-19 | $19.80 | $19.80 | 132,693 | — | — |
| 2016-09-16 | $19.05 | $19.05 | 667,600 | — | — |
| 2016-09-15 | $19.50 | $19.50 | 348,267 | — | — |
| 2016-09-14 | $19.50 | $19.50 | 498,620 | — | — |
| 2016-09-13 | $19.95 | $19.95 | 367,400 | — | — |
| 2016-09-12 | $22.50 | $22.50 | 262,513 | — | — |
| 2016-09-09 | $21.00 | $21.00 | 110,980 | — | — |
| 2016-09-08 | $21.90 | $21.90 | 95,000 | — | — |
| 2016-09-07 | $21.90 | $21.90 | 56,680 | — | — |
| 2016-09-06 | $22.20 | $22.20 | 139,027 | — | — |
| 2016-09-02 | $22.35 | $22.35 | 288,907 | — | — |
| 2016-09-01 | $21.30 | $21.30 | 455,967 | — | — |
| 2016-08-31 | $23.40 | $23.40 | 604,693 | — | — |
| 2016-08-30 | $22.80 | $22.80 | 612,127 | — | — |
| 2016-08-29 | $21.75 | $21.75 | 381,140 | — | — |
| 2016-08-26 | $20.40 | $20.40 | 563,400 | — | — |
| 2016-08-25 | $18.60 | $18.60 | 161,113 | — | — |
| 2016-08-24 | $18.60 | $18.60 | 101,033 | — | — |
| 2016-08-23 | $18.45 | $18.45 | 364,380 | — | — |
| 2016-08-22 | $18.90 | $18.90 | 112,333 | — | — |
| 2016-08-19 | $19.05 | $19.05 | 191,480 | — | — |
| 2016-08-18 | $18.75 | $18.75 | 176,313 | — | — |
| 2016-08-17 | $18.60 | $18.60 | 493,633 | — | — |
| 2016-08-16 | $17.40 | $17.40 | 137,340 | — | — |
| 2016-08-15 | $17.85 | $17.85 | 186,227 | — | — |
| 2016-08-12 | $17.10 | $17.10 | 107,913 | — | — |
| 2016-08-11 | $17.55 | $17.55 | 96,460 | — | — |
| 2016-08-10 | $17.70 | $17.70 | 98,947 | — | — |
| 2016-08-09 | $18.00 | $18.00 | 143,707 | — | — |
| 2016-08-08 | $17.70 | $17.70 | 139,827 | — | — |
| 2016-08-05 | $18.00 | $18.00 | 313,140 | — | — |
| 2016-08-04 | $18.00 | $18.00 | 130,140 | — | — |
| 2016-08-03 | $17.70 | $17.70 | 117,327 | — | — |
| 2016-08-02 | $17.40 | $17.40 | 111,260 | — | — |
| 2016-08-01 | $17.55 | $17.55 | 111,900 | — | — |
| 2016-07-29 | $17.85 | $17.85 | 165,073 | — | — |
| 2016-07-28 | $17.85 | $17.85 | 71,820 | — | — |
| 2016-07-27 | $18.00 | $18.00 | 167,293 | — | — |
| 2016-07-26 | $17.10 | $17.10 | 119,953 | — | — |
| 2016-07-25 | $17.10 | $17.10 | 90,153 | — | — |
| 2016-07-22 | $17.25 | $17.25 | 161,007 | — | — |
| 2016-07-21 | $16.50 | $16.50 | 306,593 | — | — |
| 2016-07-20 | $17.55 | $17.55 | 125,327 | — | — |
| 2016-07-19 | $17.25 | $17.25 | 153,713 | — | — |
| 2016-07-18 | $17.55 | $17.55 | 154,147 | — | — |
| 2016-07-15 | $18.15 | $18.15 | 230,393 | — | — |
| 2016-07-14 | $18.30 | $18.30 | 201,427 | — | — |
| 2016-07-13 | $18.45 | $18.45 | 196,680 | — | — |
| 2016-07-12 | $19.50 | $19.50 | 199,087 | — | — |
| 2016-07-11 | $19.20 | $19.20 | 312,887 | — | — |
| 2016-07-08 | $18.75 | $18.75 | 250,460 | — | — |
| 2016-07-07 | $18.30 | $18.30 | 311,453 | — | — |
| 2016-07-06 | $17.10 | $17.10 | 252,307 | — | — |
| 2016-07-05 | $16.35 | $16.35 | 226,447 | — | — |
| 2016-07-01 | $17.70 | $17.70 | 231,500 | — | — |
| 2016-06-30 | $18.15 | $18.15 | 337,153 | — | — |
| 2016-06-29 | $16.95 | $16.95 | 215,047 | — | — |
| 2016-06-28 | $16.80 | $16.80 | 191,133 | — | — |
| 2016-06-27 | $16.20 | $16.20 | 293,847 | — | — |
| 2016-06-24 | $16.65 | $16.65 | 1,385,560 | — | — |
| 2016-06-23 | $18.30 | $18.30 | 403,767 | — | — |
| 2016-06-22 | $18.30 | $18.30 | 429,520 | — | — |
| 2016-06-21 | $18.30 | $18.30 | 995,473 | — | — |
| 2016-06-20 | $20.10 | $20.10 | 970,080 | — | — |
| 2016-06-17 | $18.00 | $18.00 | 996,920 | — | — |
| 2016-06-16 | $17.55 | $17.55 | 1,915,387 | — | — |
| 2016-06-15 | $16.65 | $16.65 | 332,840 | — | — |
| 2016-06-14 | $16.65 | $16.65 | 513,207 | — | — |
| 2016-06-13 | $16.65 | $16.65 | 624,600 | — | — |
| 2016-06-10 | $18.00 | $18.00 | 602,633 | — | — |
| 2016-06-09 | $18.15 | $18.15 | 863,673 | — | — |
| 2016-06-08 | $19.05 | $19.05 | 1,566,980 | — | — |
| 2016-06-07 | $16.95 | $16.95 | 880,167 | — | — |
| 2016-06-06 | $16.05 | $16.05 | 2,256,507 | — | — |
| 2016-06-03 | $14.10 | $14.10 | 7,518,113 | — | — |
| 2016-06-02 | $31.35 | $31.35 | 787,073 | — | — |
| 2016-06-01 | $32.40 | $32.40 | 342,207 | — | — |
| 2016-05-31 | $32.70 | $32.70 | 1,134,367 | — | — |
| 2016-05-27 | $34.05 | $34.05 | 434,333 | — | — |
| 2016-05-26 | $35.10 | $35.10 | 399,893 | — | — |
| 2016-05-25 | $37.80 | $37.80 | 268,000 | — | — |
| 2016-05-24 | $38.85 | $38.85 | 177,913 | — | — |
| 2016-05-23 | $39.60 | $39.60 | 142,273 | — | — |
| 2016-05-20 | $39.30 | $39.30 | 159,147 | — | — |
| 2016-05-19 | $38.85 | $38.85 | 201,153 | — | — |
| 2016-05-18 | $39.75 | $39.75 | 212,193 | — | — |
| 2016-05-17 | $39.60 | $39.60 | 595,247 | — | — |
| 2016-05-16 | $41.25 | $41.25 | 1,812,140 | — | — |
| 2016-05-13 | $36.75 | $36.75 | 1,006,900 | — | — |
| 2016-05-12 | $27.15 | $27.15 | 161,720 | — | — |
| 2016-05-11 | $28.50 | $28.50 | 117,800 | — | — |
| 2016-05-10 | $27.00 | $27.00 | 71,927 | — | — |
| 2016-05-09 | $27.00 | $27.00 | 180,347 | — | — |
| 2016-05-06 | $26.40 | $26.40 | 163,027 | — | — |
| 2016-05-05 | $27.60 | $27.60 | 247,773 | — | — |
| 2016-05-04 | $30.00 | $30.00 | 149,860 | — | — |
| 2016-05-03 | $29.85 | $29.85 | 213,120 | — | — |
| 2016-05-02 | $32.10 | $32.10 | 256,560 | — | — |
| 2016-04-29 | $29.25 | $29.25 | 228,027 | — | — |
| 2016-04-28 | $30.90 | $30.90 | 144,140 | — | — |
| 2016-04-27 | $31.20 | $31.20 | 56,053 | — | — |
| 2016-04-26 | $31.20 | $31.20 | 97,367 | — | — |
| 2016-04-25 | $30.60 | $30.60 | 186,653 | — | — |
| 2016-04-22 | $31.65 | $31.65 | 333,347 | — | — |
| 2016-04-21 | $28.20 | $28.20 | 205,320 | — | — |
| 2016-04-20 | $29.10 | $29.10 | 125,053 | — | — |
| 2016-04-19 | $28.35 | $28.35 | 196,907 | — | — |
| 2016-04-18 | $27.45 | $27.45 | 148,353 | — | — |
| 2016-04-15 | $26.85 | $26.85 | 120,500 | — | — |
| 2016-04-14 | $26.70 | $26.70 | 123,827 | — | — |
| 2016-04-13 | $26.55 | $26.55 | 131,407 | — | — |
| 2016-04-12 | $25.20 | $25.20 | 107,387 | — | — |
| 2016-04-11 | $24.45 | $24.45 | 132,733 | — | — |
| 2016-04-08 | $25.50 | $25.50 | 126,107 | — | — |
| 2016-04-07 | $25.80 | $25.80 | 201,773 | — | — |
| 2016-04-06 | $25.80 | $25.80 | 188,567 | — | — |
| 2016-04-05 | $25.95 | $25.95 | 133,700 | — | — |
| 2016-04-04 | $25.05 | $25.05 | 225,420 | — | — |
| 2016-04-01 | $25.05 | $25.05 | 543,360 | — | — |
| 2016-03-31 | $22.05 | $22.05 | 175,927 | — | — |
| 2016-03-30 | $21.75 | $21.75 | 136,553 | — | — |
| 2016-03-29 | $22.20 | $22.20 | 191,747 | — | — |
| 2016-03-28 | $22.05 | $22.05 | 91,580 | — | — |
| 2016-03-24 | $22.20 | $22.20 | 128,527 | — | — |
| 2016-03-23 | $21.75 | $21.75 | 132,127 | — | — |
| 2016-03-22 | $22.20 | $22.20 | 87,300 | — | — |
| 2016-03-21 | $21.90 | $21.90 | 79,853 | — | — |
| 2016-03-18 | $22.20 | $22.20 | 518,740 | — | — |
| 2016-03-17 | $20.85 | $20.85 | 128,873 | — | — |
| 2016-03-16 | $19.20 | $19.20 | 168,860 | — | — |
| 2016-03-15 | $19.80 | $19.80 | 115,520 | — | — |
| 2016-03-14 | $21.00 | $21.00 | 203,953 | — | — |
| 2016-03-11 | $20.40 | $20.40 | 715,233 | — | — |
| 2016-03-10 | $20.10 | $20.10 | 131,513 | — | — |
| 2016-03-09 | $19.65 | $19.65 | 232,153 | — | — |
| 2016-03-08 | $20.40 | $20.40 | 213,147 | — | — |
| 2016-03-07 | $20.70 | $20.70 | 370,707 | — | — |
| 2016-03-04 | $21.45 | $21.45 | 209,547 | — | — |
| 2016-03-03 | $20.85 | $20.85 | 513,780 | — | — |
| 2016-03-02 | $24.00 | $24.00 | 293,280 | — | — |
| 2016-03-01 | $22.50 | $22.50 | 409,373 | — | — |
| 2016-02-29 | $23.40 | $23.40 | 543,487 | — | — |
| 2016-02-26 | $19.95 | $19.95 | 330,567 | — | — |
| 2016-02-25 | $19.80 | $19.80 | 413,080 | — | — |
| 2016-02-24 | $19.20 | $19.20 | 274,853 | — | — |
| 2016-02-23 | $17.55 | $17.55 | 422,140 | — | — |
| 2016-02-22 | $15.90 | $15.90 | 413,820 | — | — |
| 2016-02-19 | $15.00 | $15.00 | 354,047 | — | — |
| 2016-02-18 | $15.45 | $15.45 | 137,460 | — | — |
| 2016-02-17 | $16.05 | $16.05 | 268,153 | — | — |
| 2016-02-16 | $15.75 | $15.75 | 156,747 | — | — |
| 2016-02-12 | $15.90 | $15.90 | 733,553 | — | — |
| 2016-02-11 | $16.20 | $16.20 | 145,567 | — | — |
| 2016-02-10 | $15.90 | $15.90 | 125,493 | — | — |
| 2016-02-09 | $16.65 | $16.65 | 261,687 | — | — |
| 2016-02-08 | $17.10 | $17.10 | 517,620 | — | — |
| 2016-02-05 | $17.10 | $17.10 | 186,080 | — | — |
| 2016-02-04 | $18.15 | $18.15 | 149,953 | — | — |
| 2016-02-03 | $17.85 | $17.85 | 167,820 | — | — |
| 2016-02-02 | $17.55 | $17.55 | 143,093 | — | — |
| 2016-02-01 | $18.15 | $18.15 | 135,540 | — | — |
| 2016-01-29 | $19.20 | $19.20 | 152,847 | — | — |
| 2016-01-28 | $17.85 | $17.85 | 39,753 | — | — |
| 2016-01-27 | $18.30 | $18.30 | 109,127 | — | — |
| 2016-01-26 | $18.00 | $18.00 | 101,120 | — | — |
| 2016-01-25 | $18.15 | $18.15 | 109,667 | — | — |
| 2016-01-22 | $18.15 | $18.15 | 230,633 | — | — |
| 2016-01-21 | $17.25 | $17.25 | 157,867 | — | — |
| 2016-01-20 | $16.05 | $16.05 | 213,673 | — | — |
| 2016-01-19 | $16.20 | $16.20 | 191,647 | — | — |
| 2016-01-15 | $15.75 | $15.75 | 346,273 | — | — |
| 2016-01-14 | $16.80 | $16.80 | 321,840 | — | — |
| 2016-01-13 | $18.15 | $18.15 | 276,187 | — | — |
| 2016-01-12 | $18.15 | $18.15 | 204,293 | — | — |
| 2016-01-11 | $17.40 | $17.40 | 310,053 | — | — |
| 2016-01-08 | $18.45 | $18.45 | 188,607 | — | — |
| 2016-01-07 | $18.15 | $18.15 | 298,780 | — | — |
| 2016-01-06 | $19.65 | $19.65 | 184,693 | — | — |
| 2016-01-05 | $20.40 | $20.40 | 180,213 | — | — |
| 2016-01-04 | $20.40 | $20.40 | 267,667 | — | — |