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
- 2010-05-14 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 | $15.23 | $15.23 | 358,900 | — | — |
| 2016-12-29 | $15.26 | $15.26 | 206,800 | — | — |
| 2016-12-28 | $15.54 | $15.54 | 303,500 | — | — |
| 2016-12-27 | $15.95 | $15.95 | 364,700 | — | — |
| 2016-12-23 | $15.46 | $15.46 | 197,700 | — | — |
| 2016-12-22 | $15.71 | $15.71 | 259,600 | — | — |
| 2016-12-21 | $15.51 | $15.51 | 274,600 | — | — |
| 2016-12-20 | $15.74 | $15.74 | 202,000 | — | — |
| 2016-12-19 | $15.75 | $15.75 | 388,700 | — | — |
| 2016-12-16 | $15.79 | $15.79 | 690,200 | — | — |
| 2016-12-15 | $15.69 | $15.69 | 407,600 | — | — |
| 2016-12-14 | $15.71 | $15.71 | 298,200 | — | — |
| 2016-12-13 | $16.00 | $16.00 | 314,600 | — | — |
| 2016-12-12 | $16.05 | $16.05 | 469,800 | — | — |
| 2016-12-09 | $15.92 | $15.92 | 462,400 | — | — |
| 2016-12-08 | $15.69 | $15.69 | 413,300 | — | — |
| 2016-12-07 | $15.93 | $15.93 | 919,800 | — | — |
| 2016-12-06 | $14.98 | $14.98 | 564,700 | — | — |
| 2016-12-05 | $15.13 | $15.13 | 778,800 | — | — |
| 2016-12-02 | $14.28 | $14.28 | 581,400 | — | — |
| 2016-12-01 | $14.13 | $14.13 | 451,800 | — | — |
| 2016-11-30 | $14.14 | $14.14 | 478,100 | — | — |
| 2016-11-29 | $13.68 | $13.68 | 284,100 | — | — |
| 2016-11-28 | $13.92 | $13.92 | 482,100 | — | — |
| 2016-11-25 | $14.10 | $14.10 | 555,800 | — | — |
| 2016-11-23 | $13.43 | $13.43 | 499,600 | — | — |
| 2016-11-22 | $13.07 | $13.07 | 479,400 | — | — |
| 2016-11-21 | $12.87 | $12.87 | 742,700 | — | — |
| 2016-11-18 | $13.34 | $13.34 | 684,200 | — | — |
| 2016-11-17 | $14.10 | $14.10 | 617,600 | — | — |
| 2016-11-16 | $14.63 | $14.63 | 1,355,900 | — | — |
| 2016-11-15 | $13.75 | $13.75 | 467,100 | — | — |
| 2016-11-14 | $13.15 | $13.15 | 462,900 | — | — |
| 2016-11-11 | $13.27 | $13.27 | 700,500 | — | — |
| 2016-11-10 | $13.71 | $13.71 | 734,700 | — | — |
| 2016-11-09 | $14.10 | $14.10 | 1,036,700 | — | — |
| 2016-11-08 | $15.40 | $15.40 | 577,800 | — | — |
| 2016-11-07 | $14.99 | $14.99 | 377,900 | — | — |
| 2016-11-04 | $14.68 | $14.68 | 347,800 | — | — |
| 2016-11-03 | $14.67 | $14.67 | 397,000 | — | — |
| 2016-11-02 | $15.23 | $15.23 | 189,900 | — | — |
| 2016-11-01 | $15.52 | $15.52 | 322,100 | — | — |
| 2016-10-31 | $15.41 | $15.41 | 285,100 | — | — |
| 2016-10-28 | $15.78 | $15.78 | 364,200 | — | — |
| 2016-10-27 | $16.22 | $16.22 | 265,800 | — | — |
| 2016-10-26 | $16.61 | $16.61 | 160,200 | — | — |
| 2016-10-25 | $16.60 | $16.60 | 182,500 | — | — |
| 2016-10-24 | $16.89 | $16.89 | 240,200 | — | — |
| 2016-10-21 | $17.02 | $17.02 | 239,500 | — | — |
| 2016-10-20 | $17.16 | $17.16 | 330,200 | — | — |
| 2016-10-19 | $17.00 | $17.00 | 418,800 | — | — |
| 2016-10-18 | $16.48 | $16.48 | 298,400 | — | — |
| 2016-10-17 | $16.26 | $16.26 | 340,700 | — | — |
| 2016-10-14 | $16.40 | $16.40 | 399,000 | — | — |
| 2016-10-13 | $16.44 | $16.44 | 383,800 | — | — |
| 2016-10-12 | $16.55 | $16.55 | 431,600 | — | — |
| 2016-10-11 | $16.55 | $16.55 | 812,500 | — | — |
| 2016-10-10 | $16.79 | $16.79 | 493,600 | — | — |
| 2016-10-07 | $16.09 | $16.09 | 318,300 | — | — |
| 2016-10-06 | $16.89 | $16.89 | 530,200 | — | — |
| 2016-10-05 | $16.72 | $16.72 | 757,300 | — | — |
| 2016-10-04 | $15.33 | $15.33 | 431,700 | — | — |
| 2016-10-03 | $15.93 | $15.93 | 339,500 | — | — |
| 2016-09-30 | $15.80 | $15.80 | 424,700 | — | — |
| 2016-09-29 | $16.50 | $16.50 | 926,800 | — | — |
| 2016-09-28 | $15.77 | $15.77 | 394,300 | — | — |
| 2016-09-27 | $15.49 | $15.49 | 482,500 | — | — |
| 2016-09-26 | $15.03 | $15.03 | 318,200 | — | — |
| 2016-09-23 | $15.18 | $15.18 | 527,100 | — | — |
| 2016-09-22 | $15.17 | $15.17 | 416,800 | — | — |
| 2016-09-21 | $14.55 | $14.55 | 668,400 | — | — |
| 2016-09-20 | $14.82 | $14.82 | 564,400 | — | — |
| 2016-09-19 | $15.34 | $15.34 | 487,000 | — | — |
| 2016-09-16 | $15.75 | $15.75 | 659,500 | — | — |
| 2016-09-15 | $15.94 | $15.94 | 694,100 | — | — |
| 2016-09-14 | $15.56 | $15.56 | 1,025,000 | — | — |
| 2016-09-13 | $16.69 | $16.69 | 595,900 | — | — |
| 2016-09-12 | $17.62 | $17.62 | 349,300 | — | — |
| 2016-09-09 | $17.93 | $17.93 | 522,600 | — | — |
| 2016-09-08 | $18.24 | $18.24 | 363,300 | — | — |
| 2016-09-07 | $18.38 | $18.38 | 268,000 | — | — |
| 2016-09-06 | $18.53 | $18.53 | 271,000 | — | — |
| 2016-09-02 | $18.44 | $18.44 | 259,000 | — | — |
| 2016-09-01 | $18.52 | $18.52 | 325,600 | — | — |
| 2016-08-31 | $18.46 | $18.46 | 437,000 | — | — |
| 2016-08-30 | $18.78 | $18.78 | 304,900 | — | — |
| 2016-08-29 | $18.92 | $18.92 | 244,700 | — | — |
| 2016-08-26 | $19.00 | $19.00 | 518,500 | — | — |
| 2016-08-25 | $18.82 | $18.82 | 1,058,400 | — | — |
| 2016-08-24 | $20.17 | $20.17 | 614,700 | — | — |
| 2016-08-23 | $20.81 | $20.81 | 674,400 | — | — |
| 2016-08-22 | $20.01 | $20.01 | 321,000 | — | — |
| 2016-08-19 | $19.64 | $19.64 | 178,800 | — | — |
| 2016-08-18 | $19.81 | $19.81 | 499,600 | — | — |
| 2016-08-17 | $18.82 | $18.82 | 389,800 | — | — |
| 2016-08-16 | $19.48 | $19.48 | 320,800 | — | — |
| 2016-08-15 | $19.43 | $19.43 | 450,300 | — | — |
| 2016-08-12 | $18.48 | $18.48 | 150,900 | — | — |
| 2016-08-11 | $18.32 | $18.32 | 252,200 | — | — |
| 2016-08-10 | $18.30 | $18.30 | 600,800 | — | — |
| 2016-08-09 | $18.84 | $18.84 | 230,900 | — | — |
| 2016-08-08 | $18.92 | $18.92 | 219,200 | — | — |
| 2016-08-05 | $19.16 | $19.16 | 324,700 | — | — |
| 2016-08-04 | $19.06 | $19.06 | 254,300 | — | — |
| 2016-08-03 | $19.03 | $19.03 | 329,700 | — | — |
| 2016-08-02 | $18.93 | $18.93 | 461,200 | — | — |
| 2016-08-01 | $19.05 | $19.05 | 641,500 | — | — |
| 2016-07-29 | $18.28 | $18.28 | 402,100 | — | — |
| 2016-07-28 | $18.37 | $18.37 | 405,200 | — | — |
| 2016-07-27 | $18.73 | $18.73 | 239,300 | — | — |
| 2016-07-26 | $18.95 | $18.95 | 214,400 | — | — |
| 2016-07-25 | $18.57 | $18.57 | 144,500 | — | — |
| 2016-07-22 | $18.72 | $18.72 | 174,200 | — | — |
| 2016-07-21 | $18.82 | $18.82 | 354,800 | — | — |
| 2016-07-20 | $18.86 | $18.86 | 490,200 | — | — |
| 2016-07-19 | $18.14 | $18.14 | 526,100 | — | — |
| 2016-07-18 | $18.73 | $18.73 | 677,500 | — | — |
| 2016-07-15 | $18.40 | $18.40 | 820,600 | — | — |
| 2016-07-14 | $19.05 | $19.05 | 475,400 | — | — |
| 2016-07-13 | $19.53 | $19.53 | 287,400 | — | — |
| 2016-07-12 | $19.80 | $19.80 | 506,600 | — | — |
| 2016-07-11 | $19.71 | $19.71 | 633,900 | — | — |
| 2016-07-08 | $19.48 | $19.48 | 569,300 | — | — |
| 2016-07-07 | $19.73 | $19.73 | 437,200 | — | — |
| 2016-07-06 | $20.00 | $20.00 | 423,100 | — | — |
| 2016-07-05 | $20.42 | $20.42 | 256,100 | — | — |
| 2016-07-01 | $20.65 | $20.65 | 267,800 | — | — |
| 2016-06-30 | $20.38 | $20.38 | 295,500 | — | — |
| 2016-06-29 | $20.18 | $20.18 | 342,500 | — | — |
| 2016-06-28 | $19.67 | $19.67 | 441,500 | — | — |
| 2016-06-27 | $19.11 | $19.11 | 504,400 | — | — |
| 2016-06-24 | $20.03 | $20.03 | 479,200 | — | — |
| 2016-06-23 | $20.87 | $20.87 | 215,500 | — | — |
| 2016-06-22 | $20.49 | $20.49 | 289,900 | — | — |
| 2016-06-21 | $20.67 | $20.67 | 204,800 | — | — |
| 2016-06-20 | $20.83 | $20.83 | 238,900 | — | — |
| 2016-06-17 | $20.56 | $20.56 | 600,500 | — | — |
| 2016-06-16 | $20.54 | $20.54 | 636,500 | — | — |
| 2016-06-15 | $20.05 | $20.05 | 507,700 | — | — |
| 2016-06-14 | $20.28 | $20.28 | 363,300 | — | — |
| 2016-06-13 | $20.40 | $20.40 | 528,500 | — | — |
| 2016-06-10 | $20.00 | $20.00 | 1,268,800 | — | — |
| 2016-06-09 | $21.30 | $21.30 | 1,135,700 | — | — |
| 2016-06-08 | $21.81 | $21.81 | 702,800 | — | — |
| 2016-06-07 | $21.60 | $21.60 | 265,200 | — | — |
| 2016-06-06 | $21.42 | $21.42 | 633,800 | — | — |
| 2016-06-03 | $21.07 | $21.07 | 558,700 | — | — |
| 2016-06-02 | $21.70 | $21.70 | 488,000 | — | — |
| 2016-06-01 | $21.66 | $21.66 | 788,300 | — | — |
| 2016-05-31 | $21.74 | $21.74 | 1,188,800 | — | — |
| 2016-05-27 | $22.71 | $22.71 | 1,363,700 | — | — |
| 2016-05-26 | $23.40 | $23.40 | 762,800 | — | — |
| 2016-05-25 | $23.75 | $23.75 | 609,300 | — | — |
| 2016-05-24 | $22.82 | $22.82 | 429,200 | — | — |
| 2016-05-23 | $21.86 | $21.86 | 247,600 | — | — |
| 2016-05-20 | $21.43 | $21.43 | 297,400 | — | — |
| 2016-05-19 | $20.76 | $20.76 | 451,300 | — | — |
| 2016-05-18 | $20.69 | $20.69 | 365,800 | — | — |
| 2016-05-17 | $20.75 | $20.75 | 322,700 | — | — |
| 2016-05-16 | $20.92 | $20.92 | 237,300 | — | — |
| 2016-05-13 | $20.67 | $20.67 | 604,400 | — | — |
| 2016-05-12 | $20.62 | $20.62 | 572,300 | — | — |
| 2016-05-11 | $21.27 | $21.27 | 613,900 | — | — |
| 2016-05-10 | $20.43 | $20.43 | 394,600 | — | — |
| 2016-05-09 | $19.60 | $19.60 | 716,300 | — | — |
| 2016-05-06 | $20.22 | $20.22 | 451,600 | — | — |
| 2016-05-05 | $20.50 | $20.50 | 544,400 | — | — |
| 2016-05-04 | $20.64 | $20.64 | 367,100 | — | — |
| 2016-05-03 | $21.04 | $21.04 | 810,700 | — | — |
| 2016-05-02 | $22.40 | $22.40 | 271,100 | — | — |
| 2016-04-29 | $22.27 | $22.27 | 393,000 | — | — |
| 2016-04-28 | $22.88 | $22.88 | 284,900 | — | — |
| 2016-04-27 | $23.49 | $23.49 | 448,100 | — | — |
| 2016-04-26 | $22.95 | $22.95 | 424,500 | — | — |
| 2016-04-25 | $22.20 | $22.20 | 364,100 | — | — |
| 2016-04-22 | $22.84 | $22.84 | 452,100 | — | — |
| 2016-04-21 | $22.25 | $22.25 | 319,700 | — | — |
| 2016-04-20 | $22.41 | $22.41 | 688,800 | — | — |
| 2016-04-19 | $21.88 | $21.88 | 520,300 | — | — |
| 2016-04-18 | $21.91 | $21.91 | 483,300 | — | — |
| 2016-04-15 | $20.93 | $20.93 | 658,300 | — | — |
| 2016-04-14 | $21.38 | $21.38 | 263,200 | — | — |
| 2016-04-13 | $21.58 | $21.58 | 847,500 | — | — |
| 2016-04-12 | $20.68 | $20.68 | 388,800 | — | — |
| 2016-04-11 | $20.29 | $20.29 | 251,400 | — | — |
| 2016-04-08 | $20.30 | $20.30 | 610,300 | — | — |
| 2016-04-07 | $19.78 | $19.78 | 395,400 | — | — |
| 2016-04-06 | $20.32 | $20.32 | 537,100 | — | — |
| 2016-04-05 | $19.74 | $19.74 | 622,600 | — | — |
| 2016-04-04 | $19.43 | $19.43 | 1,008,000 | — | — |
| 2016-04-01 | $20.20 | $20.20 | 755,700 | — | — |
| 2016-03-31 | $20.91 | $20.91 | 846,800 | — | — |
| 2016-03-30 | $20.59 | $20.59 | 734,600 | — | — |
| 2016-03-29 | $20.59 | $20.59 | 542,400 | — | — |
| 2016-03-28 | $19.81 | $19.81 | 528,500 | — | — |
| 2016-03-24 | $20.30 | $20.30 | 584,000 | — | — |
| 2016-03-23 | $20.55 | $20.55 | 1,153,900 | — | — |
| 2016-03-22 | $21.93 | $21.93 | 1,310,800 | — | — |
| 2016-03-21 | $22.89 | $22.89 | 845,100 | — | — |
| 2016-03-18 | $22.93 | $22.93 | 655,400 | — | — |
| 2016-03-17 | $23.13 | $23.13 | 584,200 | — | — |
| 2016-03-16 | $23.75 | $23.75 | 560,400 | — | — |
| 2016-03-15 | $22.74 | $22.74 | 582,600 | — | — |
| 2016-03-14 | $23.20 | $23.20 | 334,100 | — | — |
| 2016-03-11 | $23.32 | $23.32 | 472,900 | — | — |
| 2016-03-10 | $22.76 | $22.76 | 696,500 | — | — |
| 2016-03-09 | $23.72 | $23.72 | 818,100 | — | — |
| 2016-03-08 | $22.92 | $22.92 | 945,700 | — | — |
| 2016-03-07 | $24.05 | $24.05 | 867,500 | — | — |
| 2016-03-04 | $23.35 | $23.35 | 872,700 | — | — |
| 2016-03-03 | $23.69 | $23.69 | 1,311,200 | — | — |
| 2016-03-02 | $24.65 | $24.65 | 711,600 | — | — |
| 2016-03-01 | $24.18 | $24.18 | 1,000,000 | — | — |
| 2016-02-29 | $23.90 | $23.90 | 935,200 | — | — |
| 2016-02-26 | $23.55 | $23.55 | 759,600 | — | — |
| 2016-02-25 | $22.84 | $22.84 | 726,500 | — | — |
| 2016-02-24 | $22.97 | $22.97 | 799,800 | — | — |
| 2016-02-23 | $22.14 | $22.14 | 314,100 | — | — |
| 2016-02-22 | $22.42 | $22.42 | 597,500 | — | — |
| 2016-02-19 | $21.22 | $21.22 | 322,700 | — | — |
| 2016-02-18 | $20.93 | $20.93 | 391,900 | — | — |
| 2016-02-17 | $20.67 | $20.67 | 519,100 | — | — |
| 2016-02-16 | $20.20 | $20.20 | 880,800 | — | — |
| 2016-02-12 | $17.99 | $17.99 | 381,300 | — | — |
| 2016-02-11 | $17.12 | $17.12 | 745,900 | — | — |
| 2016-02-10 | $18.08 | $18.08 | 520,700 | — | — |
| 2016-02-09 | $17.81 | $17.81 | 703,400 | — | — |
| 2016-02-08 | $18.62 | $18.62 | 704,300 | — | — |
| 2016-02-05 | $20.08 | $20.08 | 291,900 | — | — |
| 2016-02-04 | $20.96 | $20.96 | 581,000 | — | — |
| 2016-02-03 | $19.78 | $19.78 | 580,100 | — | — |
| 2016-02-02 | $19.71 | $19.71 | 311,700 | — | — |
| 2016-02-01 | $20.19 | $20.19 | 503,700 | — | — |
| 2016-01-29 | $20.58 | $20.58 | 321,100 | — | — |
| 2016-01-28 | $19.83 | $19.83 | 519,900 | — | — |
| 2016-01-27 | $20.48 | $20.48 | 505,100 | — | — |
| 2016-01-26 | $20.58 | $20.58 | 397,000 | — | — |
| 2016-01-25 | $20.24 | $20.24 | 549,700 | — | — |
| 2016-01-22 | $20.81 | $20.81 | 714,100 | — | — |
| 2016-01-21 | $19.20 | $19.20 | 744,700 | — | — |
| 2016-01-20 | $19.27 | $19.27 | 1,161,900 | — | — |
| 2016-01-19 | $18.77 | $18.77 | 1,223,100 | — | — |
| 2016-01-15 | $18.14 | $18.14 | 1,820,500 | — | — |
| 2016-01-14 | $20.28 | $20.28 | 1,291,700 | — | — |
| 2016-01-13 | $20.43 | $20.43 | 922,800 | — | — |
| 2016-01-12 | $21.40 | $21.40 | 1,159,000 | — | — |
| 2016-01-11 | $21.49 | $21.49 | 1,278,300 | — | — |
| 2016-01-08 | $22.20 | $22.20 | 1,468,900 | — | — |
| 2016-01-07 | $20.85 | $20.85 | 3,299,700 | — | — |
| 2016-01-06 | $25.76 | $25.76 | 642,600 | — | — |
| 2016-01-05 | $26.02 | $26.02 | 744,000 | — | — |
| 2016-01-04 | $27.27 | $27.27 | 1,298,700 | — | — |