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
- 2014-03-20 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 | $15.15 | $15.15 | 104,600 | — | — |
| 2016-12-29 | $15.25 | $15.25 | 101,400 | — | — |
| 2016-12-28 | $15.35 | $15.35 | 207,100 | — | — |
| 2016-12-27 | $15.30 | $15.30 | 260,100 | — | — |
| 2016-12-23 | $16.60 | $16.60 | 99,900 | — | — |
| 2016-12-22 | $17.05 | $17.05 | 68,300 | — | — |
| 2016-12-21 | $17.60 | $17.60 | 79,100 | — | — |
| 2016-12-20 | $17.85 | $17.85 | 116,300 | — | — |
| 2016-12-19 | $17.75 | $17.75 | 202,300 | — | — |
| 2016-12-16 | $17.10 | $17.10 | 180,100 | — | — |
| 2016-12-15 | $16.65 | $16.65 | 55,600 | — | — |
| 2016-12-14 | $16.60 | $16.60 | 49,900 | — | — |
| 2016-12-13 | $16.90 | $16.90 | 82,100 | — | — |
| 2016-12-12 | $16.85 | $16.85 | 111,700 | — | — |
| 2016-12-09 | $17.10 | $17.10 | 103,700 | — | — |
| 2016-12-08 | $16.75 | $16.75 | 114,300 | — | — |
| 2016-12-07 | $16.15 | $16.15 | 86,900 | — | — |
| 2016-12-06 | $15.95 | $15.95 | 115,900 | — | — |
| 2016-12-05 | $16.15 | $16.15 | 132,200 | — | — |
| 2016-12-02 | $16.10 | $16.10 | 216,800 | — | — |
| 2016-12-01 | $16.95 | $16.95 | 245,100 | — | — |
| 2016-11-30 | $17.75 | $17.75 | 266,100 | — | — |
| 2016-11-29 | $17.80 | $17.80 | 157,600 | — | — |
| 2016-11-28 | $18.65 | $18.65 | 398,800 | — | — |
| 2016-11-25 | $18.45 | $18.45 | 42,600 | — | — |
| 2016-11-23 | $18.10 | $18.10 | 111,200 | — | — |
| 2016-11-22 | $18.55 | $18.55 | 53,900 | — | — |
| 2016-11-21 | $18.00 | $18.00 | 65,300 | — | — |
| 2016-11-18 | $18.45 | $18.45 | 167,100 | — | — |
| 2016-11-17 | $17.90 | $17.90 | 38,500 | — | — |
| 2016-11-16 | $17.65 | $17.65 | 73,800 | — | — |
| 2016-11-15 | $16.80 | $16.80 | 73,700 | — | — |
| 2016-11-14 | $17.30 | $17.30 | 112,300 | — | — |
| 2016-11-11 | $17.40 | $17.40 | 148,500 | — | — |
| 2016-11-10 | $17.25 | $17.25 | 145,300 | — | — |
| 2016-11-09 | $17.65 | $17.65 | 173,800 | — | — |
| 2016-11-08 | $16.75 | $16.75 | 127,200 | — | — |
| 2016-11-07 | $16.15 | $16.15 | 170,900 | — | — |
| 2016-11-04 | $15.85 | $15.85 | 73,700 | — | — |
| 2016-11-03 | $15.65 | $15.65 | 220,100 | — | — |
| 2016-11-02 | $15.75 | $15.75 | 164,200 | — | — |
| 2016-11-01 | $15.70 | $15.70 | 102,400 | — | — |
| 2016-10-31 | $15.60 | $15.60 | 178,200 | — | — |
| 2016-10-28 | $15.40 | $15.40 | 67,700 | — | — |
| 2016-10-27 | $15.30 | $15.30 | 63,700 | — | — |
| 2016-10-26 | $15.35 | $15.35 | 78,600 | — | — |
| 2016-10-25 | $15.75 | $15.75 | 144,900 | — | — |
| 2016-10-24 | $16.05 | $16.05 | 140,300 | — | — |
| 2016-10-21 | $15.45 | $15.45 | 148,000 | — | — |
| 2016-10-20 | $15.10 | $15.10 | 88,300 | — | — |
| 2016-10-19 | $15.05 | $15.05 | 133,500 | — | — |
| 2016-10-18 | $14.80 | $14.80 | 183,400 | — | — |
| 2016-10-17 | $14.85 | $14.85 | 115,300 | — | — |
| 2016-10-14 | $15.23 | $15.23 | 92,500 | — | — |
| 2016-10-13 | $15.36 | $15.36 | 147,800 | — | — |
| 2016-10-12 | $14.89 | $14.89 | 66,400 | — | — |
| 2016-10-11 | $14.91 | $14.91 | 237,800 | — | — |
| 2016-10-10 | $14.91 | $14.91 | 232,000 | — | — |
| 2016-10-07 | $14.97 | $14.97 | 245,200 | — | — |
| 2016-10-06 | $15.00 | $15.00 | 216,900 | — | — |
| 2016-10-05 | $15.11 | $15.11 | 93,500 | — | — |
| 2016-10-04 | $15.09 | $15.09 | 132,100 | — | — |
| 2016-10-03 | $15.21 | $15.21 | 188,900 | — | — |
| 2016-09-30 | $14.50 | $14.50 | 188,400 | — | — |
| 2016-09-29 | $14.89 | $14.89 | 175,500 | — | — |
| 2016-09-28 | $14.67 | $14.67 | 240,100 | — | — |
| 2016-09-27 | $15.04 | $15.04 | 454,100 | — | — |
| 2016-09-26 | $15.46 | $15.46 | 1,025,200 | — | — |
| 2016-09-23 | $18.00 | $18.00 | 112,400 | — | — |
| 2016-09-22 | $18.41 | $18.41 | 171,700 | — | — |
| 2016-09-21 | $18.01 | $18.01 | 94,200 | — | — |
| 2016-09-20 | $17.99 | $17.99 | 110,100 | — | — |
| 2016-09-19 | $18.53 | $18.53 | 97,100 | — | — |
| 2016-09-16 | $19.36 | $19.36 | 387,900 | — | — |
| 2016-09-15 | $18.25 | $18.25 | 78,900 | — | — |
| 2016-09-14 | $18.09 | $18.09 | 117,500 | — | — |
| 2016-09-13 | $18.04 | $18.04 | 156,100 | — | — |
| 2016-09-12 | $18.41 | $18.41 | 132,900 | — | — |
| 2016-09-09 | $18.09 | $18.09 | 175,900 | — | — |
| 2016-09-08 | $18.02 | $18.02 | 108,300 | — | — |
| 2016-09-07 | $18.25 | $18.25 | 208,800 | — | — |
| 2016-09-06 | $17.53 | $17.53 | 106,300 | — | — |
| 2016-09-02 | $18.38 | $18.38 | 125,300 | — | — |
| 2016-09-01 | $18.71 | $18.71 | 620,100 | — | — |
| 2016-08-31 | $17.60 | $17.60 | 284,800 | — | — |
| 2016-08-30 | $18.29 | $18.29 | 139,500 | — | — |
| 2016-08-29 | $18.17 | $18.17 | 112,800 | — | — |
| 2016-08-26 | $18.26 | $18.26 | 76,900 | — | — |
| 2016-08-25 | $18.85 | $18.85 | 141,000 | — | — |
| 2016-08-24 | $19.01 | $19.01 | 157,600 | — | — |
| 2016-08-23 | $18.80 | $18.80 | 185,900 | — | — |
| 2016-08-22 | $18.21 | $18.21 | 303,500 | — | — |
| 2016-08-19 | $17.08 | $17.08 | 81,600 | — | — |
| 2016-08-18 | $17.02 | $17.02 | 94,600 | — | — |
| 2016-08-17 | $16.86 | $16.86 | 122,300 | — | — |
| 2016-08-16 | $17.01 | $17.01 | 478,900 | — | — |
| 2016-08-15 | $16.43 | $16.43 | 137,300 | — | — |
| 2016-08-12 | $15.79 | $15.79 | 107,800 | — | — |
| 2016-08-11 | $15.53 | $15.53 | 69,600 | — | — |
| 2016-08-10 | $15.05 | $15.05 | 73,200 | — | — |
| 2016-08-09 | $15.05 | $15.05 | 163,000 | — | — |
| 2016-08-08 | $15.34 | $15.34 | 119,500 | — | — |
| 2016-08-05 | $14.81 | $14.81 | 68,100 | — | — |
| 2016-08-04 | $14.50 | $14.50 | 110,300 | — | — |
| 2016-08-03 | $14.68 | $14.68 | 138,500 | — | — |
| 2016-08-02 | $14.53 | $14.53 | 183,100 | — | — |
| 2016-08-01 | $14.41 | $14.41 | 184,500 | — | — |
| 2016-07-29 | $14.21 | $14.21 | 190,400 | — | — |
| 2016-07-28 | $14.37 | $14.37 | 167,900 | — | — |
| 2016-07-27 | $14.44 | $14.44 | 290,100 | — | — |
| 2016-07-26 | $14.65 | $14.65 | 143,000 | — | — |
| 2016-07-25 | $15.05 | $15.05 | 148,500 | — | — |
| 2016-07-22 | $14.70 | $14.70 | 84,500 | — | — |
| 2016-07-21 | $14.75 | $14.75 | 135,200 | — | — |
| 2016-07-20 | $14.80 | $14.80 | 90,000 | — | — |
| 2016-07-19 | $14.80 | $14.80 | 143,300 | — | — |
| 2016-07-18 | $15.41 | $15.41 | 248,100 | — | — |
| 2016-07-15 | $15.39 | $15.39 | 178,900 | — | — |
| 2016-07-14 | $16.16 | $16.16 | 148,100 | — | — |
| 2016-07-13 | $17.00 | $17.00 | 71,800 | — | — |
| 2016-07-12 | $17.22 | $17.22 | 139,900 | — | — |
| 2016-07-11 | $16.70 | $16.70 | 88,200 | — | — |
| 2016-07-08 | $16.70 | $16.70 | 103,300 | — | — |
| 2016-07-07 | $16.17 | $16.17 | 84,500 | — | — |
| 2016-07-06 | $16.10 | $16.10 | 131,200 | — | — |
| 2016-07-05 | $16.33 | $16.33 | 257,700 | — | — |
| 2016-07-01 | $16.76 | $16.76 | 118,000 | — | — |
| 2016-06-30 | $16.42 | $16.42 | 162,700 | — | — |
| 2016-06-29 | $16.61 | $16.61 | 283,900 | — | — |
| 2016-06-28 | $15.72 | $15.72 | 146,600 | — | — |
| 2016-06-27 | $15.64 | $15.64 | 275,200 | — | — |
| 2016-06-24 | $15.90 | $15.90 | 338,700 | — | — |
| 2016-06-23 | $16.82 | $16.82 | 131,100 | — | — |
| 2016-06-22 | $16.76 | $16.76 | 98,600 | — | — |
| 2016-06-21 | $16.58 | $16.58 | 140,000 | — | — |
| 2016-06-20 | $16.73 | $16.73 | 229,800 | — | — |
| 2016-06-17 | $16.39 | $16.39 | 546,700 | — | — |
| 2016-06-16 | $15.90 | $15.90 | 238,100 | — | — |
| 2016-06-15 | $16.47 | $16.47 | 245,900 | — | — |
| 2016-06-14 | $15.90 | $15.90 | 278,400 | — | — |
| 2016-06-13 | $15.71 | $15.71 | 310,100 | — | — |
| 2016-06-10 | $15.71 | $15.71 | 330,300 | — | — |
| 2016-06-09 | $15.96 | $15.96 | 462,000 | — | — |
| 2016-06-08 | $16.19 | $16.19 | 288,600 | — | — |
| 2016-06-07 | $16.10 | $16.10 | 365,300 | — | — |
| 2016-06-06 | $16.40 | $16.40 | 306,300 | — | — |
| 2016-06-03 | $16.40 | $16.40 | 757,800 | — | — |
| 2016-06-02 | $16.57 | $16.57 | 740,300 | — | — |
| 2016-06-01 | $15.81 | $15.81 | 1,342,800 | — | — |
| 2016-05-31 | $16.77 | $16.77 | 687,600 | — | — |
| 2016-05-27 | $17.43 | $17.43 | 298,700 | — | — |
| 2016-05-26 | $17.97 | $17.97 | 237,200 | — | — |
| 2016-05-25 | $17.48 | $17.48 | 228,700 | — | — |
| 2016-05-24 | $16.97 | $16.97 | 172,400 | — | — |
| 2016-05-23 | $17.02 | $17.02 | 274,300 | — | — |
| 2016-05-20 | $18.11 | $18.11 | 561,400 | — | — |
| 2016-05-19 | $17.60 | $17.60 | 579,600 | — | — |
| 2016-05-18 | $18.26 | $18.26 | 261,400 | — | — |
| 2016-05-17 | $19.07 | $19.07 | 230,500 | — | — |
| 2016-05-16 | $19.42 | $19.42 | 266,000 | — | — |
| 2016-05-13 | $19.87 | $19.87 | 219,900 | — | — |
| 2016-05-12 | $20.25 | $20.25 | 194,100 | — | — |
| 2016-05-11 | $20.90 | $20.90 | 294,500 | — | — |
| 2016-05-10 | $21.78 | $21.78 | 117,900 | — | — |
| 2016-05-09 | $22.45 | $22.45 | 124,200 | — | — |
| 2016-05-06 | $22.16 | $22.16 | 297,500 | — | — |
| 2016-05-05 | $21.94 | $21.94 | 473,000 | — | — |
| 2016-05-04 | $23.29 | $23.29 | 81,100 | — | — |
| 2016-05-03 | $23.50 | $23.50 | 97,700 | — | — |
| 2016-05-02 | $24.52 | $24.52 | 140,600 | — | — |
| 2016-04-29 | $24.33 | $24.33 | 72,200 | — | — |
| 2016-04-28 | $25.14 | $25.14 | 93,500 | — | — |
| 2016-04-27 | $25.66 | $25.66 | 102,300 | — | — |
| 2016-04-26 | $26.00 | $26.00 | 172,800 | — | — |
| 2016-04-25 | $25.89 | $25.89 | 149,000 | — | — |
| 2016-04-22 | $27.01 | $27.01 | 162,300 | — | — |
| 2016-04-21 | $26.50 | $26.50 | 124,300 | — | — |
| 2016-04-20 | $26.23 | $26.23 | 84,400 | — | — |
| 2016-04-19 | $25.56 | $25.56 | 88,100 | — | — |
| 2016-04-18 | $25.38 | $25.38 | 81,200 | — | — |
| 2016-04-15 | $24.71 | $24.71 | 144,100 | — | — |
| 2016-04-14 | $24.05 | $24.05 | 79,400 | — | — |
| 2016-04-13 | $24.06 | $24.06 | 104,100 | — | — |
| 2016-04-12 | $23.42 | $23.42 | 116,400 | — | — |
| 2016-04-11 | $22.80 | $22.80 | 108,200 | — | — |
| 2016-04-08 | $23.06 | $23.06 | 111,600 | — | — |
| 2016-04-07 | $23.11 | $23.11 | 107,100 | — | — |
| 2016-04-06 | $24.45 | $24.45 | 80,900 | — | — |
| 2016-04-05 | $24.27 | $24.27 | 147,800 | — | — |
| 2016-04-04 | $25.05 | $25.05 | 165,100 | — | — |
| 2016-04-01 | $24.93 | $24.93 | 200,700 | — | — |
| 2016-03-31 | $25.51 | $25.51 | 141,600 | — | — |
| 2016-03-30 | $25.77 | $25.77 | 119,700 | — | — |
| 2016-03-29 | $25.60 | $25.60 | 146,800 | — | — |
| 2016-03-28 | $26.80 | $26.80 | 176,500 | — | — |
| 2016-03-24 | $26.30 | $26.30 | 116,900 | — | — |
| 2016-03-23 | $25.82 | $25.82 | 305,700 | — | — |
| 2016-03-22 | $26.73 | $26.73 | 140,000 | — | — |
| 2016-03-21 | $26.61 | $26.61 | 179,700 | — | — |
| 2016-03-18 | $26.23 | $26.23 | 480,600 | — | — |
| 2016-03-17 | $25.15 | $25.15 | 316,400 | — | — |
| 2016-03-16 | $24.23 | $24.23 | 180,900 | — | — |
| 2016-03-15 | $23.95 | $23.95 | 174,400 | — | — |
| 2016-03-14 | $24.50 | $24.50 | 108,700 | — | — |
| 2016-03-11 | $24.93 | $24.93 | 178,500 | — | — |
| 2016-03-10 | $24.09 | $24.09 | 121,400 | — | — |
| 2016-03-09 | $24.75 | $24.75 | 141,400 | — | — |
| 2016-03-08 | $25.98 | $25.98 | 120,300 | — | — |
| 2016-03-07 | $25.96 | $25.96 | 115,700 | — | — |
| 2016-03-04 | $26.00 | $26.00 | 165,100 | — | — |
| 2016-03-03 | $25.46 | $25.46 | 221,300 | — | — |
| 2016-03-02 | $23.88 | $23.88 | 139,300 | — | — |
| 2016-03-01 | $23.47 | $23.47 | 140,900 | — | — |
| 2016-02-29 | $24.06 | $24.06 | 205,200 | — | — |
| 2016-02-26 | $23.41 | $23.41 | 222,900 | — | — |
| 2016-02-25 | $22.85 | $22.85 | 144,400 | — | — |
| 2016-02-24 | $22.70 | $22.70 | 109,100 | — | — |
| 2016-02-23 | $22.66 | $22.66 | 153,600 | — | — |
| 2016-02-22 | $22.73 | $22.73 | 150,000 | — | — |
| 2016-02-19 | $22.29 | $22.29 | 103,800 | — | — |
| 2016-02-18 | $22.69 | $22.69 | 104,300 | — | — |
| 2016-02-17 | $23.34 | $23.34 | 302,600 | — | — |
| 2016-02-16 | $22.45 | $22.45 | 150,800 | — | — |
| 2016-02-12 | $22.04 | $22.04 | 108,600 | — | — |
| 2016-02-11 | $21.81 | $21.81 | 49,400 | — | — |
| 2016-02-10 | $21.61 | $21.61 | 108,800 | — | — |
| 2016-02-09 | $21.41 | $21.41 | 177,500 | — | — |
| 2016-02-08 | $20.93 | $20.93 | 173,100 | — | — |
| 2016-02-05 | $20.82 | $20.82 | 252,800 | — | — |
| 2016-02-04 | $22.05 | $22.05 | 95,900 | — | — |
| 2016-02-03 | $21.85 | $21.85 | 185,300 | — | — |
| 2016-02-02 | $21.02 | $21.02 | 212,400 | — | — |
| 2016-02-01 | $21.62 | $21.62 | 80,900 | — | — |
| 2016-01-29 | $21.78 | $21.78 | 243,300 | — | — |
| 2016-01-28 | $21.44 | $21.44 | 653,400 | — | — |
| 2016-01-27 | $21.94 | $21.94 | 228,100 | — | — |
| 2016-01-26 | $22.04 | $22.04 | 134,400 | — | — |
| 2016-01-25 | $21.77 | $21.77 | 275,100 | — | — |
| 2016-01-22 | $22.58 | $22.58 | 160,100 | — | — |
| 2016-01-21 | $21.59 | $21.59 | 94,300 | — | — |
| 2016-01-20 | $20.97 | $20.97 | 373,100 | — | — |
| 2016-01-19 | $20.95 | $20.95 | 468,200 | — | — |
| 2016-01-15 | $21.89 | $21.89 | 315,300 | — | — |
| 2016-01-14 | $23.49 | $23.49 | 241,500 | — | — |
| 2016-01-13 | $24.24 | $24.24 | 306,800 | — | — |
| 2016-01-12 | $24.27 | $24.27 | 236,500 | — | — |
| 2016-01-11 | $23.00 | $23.00 | 176,700 | — | — |
| 2016-01-08 | $23.43 | $23.43 | 196,200 | — | — |
| 2016-01-07 | $24.16 | $24.16 | 165,100 | — | — |
| 2016-01-06 | $23.15 | $23.15 | 247,200 | — | — |
| 2016-01-05 | $23.26 | $23.26 | 213,500 | — | — |
| 2016-01-04 | $23.34 | $23.34 | 231,300 | — | — |