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
- 2014-12-11 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 | $18.38 | $18.38 | 1,392,700 | — | — |
| 2016-12-29 | $18.36 | $18.36 | 704,300 | — | — |
| 2016-12-28 | $18.79 | $18.79 | 1,934,500 | — | — |
| 2016-12-27 | $19.01 | $19.01 | 997,400 | — | — |
| 2016-12-23 | $18.89 | $18.89 | 1,065,000 | — | — |
| 2016-12-22 | $18.34 | $18.34 | 1,627,900 | — | — |
| 2016-12-21 | $18.56 | $18.56 | 2,807,500 | — | — |
| 2016-12-20 | $17.77 | $17.77 | 2,906,200 | — | — |
| 2016-12-19 | $17.16 | $17.16 | 4,126,300 | — | — |
| 2016-12-16 | $18.08 | $18.08 | 3,052,500 | — | — |
| 2016-12-15 | $18.10 | $18.10 | 3,296,700 | — | — |
| 2016-12-14 | $19.40 | $19.40 | 2,530,700 | — | — |
| 2016-12-13 | $20.02 | $20.02 | 1,912,600 | — | — |
| 2016-12-12 | $20.45 | $20.45 | 1,662,400 | — | — |
| 2016-12-09 | $20.50 | $20.50 | 683,000 | — | — |
| 2016-12-08 | $20.87 | $20.87 | 999,700 | — | — |
| 2016-12-07 | $20.87 | $20.87 | 1,370,200 | — | — |
| 2016-12-06 | $20.36 | $20.36 | 1,072,100 | — | — |
| 2016-12-05 | $20.60 | $20.60 | 872,900 | — | — |
| 2016-12-02 | $20.85 | $20.85 | 1,400,200 | — | — |
| 2016-12-01 | $20.65 | $20.65 | 2,006,500 | — | — |
| 2016-11-30 | $21.53 | $21.52 | 2,657,300 | — | — |
| 2016-11-29 | $21.85 | $21.85 | 3,321,300 | — | — |
| 2016-11-28 | $20.90 | $20.90 | 1,349,600 | — | — |
| 2016-11-25 | $21.49 | $21.49 | 1,090,500 | — | — |
| 2016-11-23 | $21.69 | $21.69 | 1,653,900 | — | — |
| 2016-11-22 | $21.29 | $21.29 | 1,398,600 | — | — |
| 2016-11-21 | $21.41 | $21.41 | 1,598,600 | — | — |
| 2016-11-18 | $21.30 | $21.30 | 1,377,600 | — | — |
| 2016-11-17 | $21.35 | $21.35 | 1,999,500 | — | — |
| 2016-11-16 | $21.72 | $21.72 | 4,450,500 | — | — |
| 2016-11-15 | $20.52 | $20.52 | 3,597,800 | — | — |
| 2016-11-14 | $20.11 | $20.11 | 4,429,000 | — | — |
| 2016-11-11 | $21.84 | $21.84 | 2,794,500 | — | — |
| 2016-11-10 | $22.04 | $22.03 | 7,019,600 | — | — |
| 2016-11-09 | $23.51 | $23.51 | 4,418,500 | — | — |
| 2016-11-08 | $23.25 | $23.25 | 13,052,700 | — | — |
| 2016-11-07 | $26.72 | $26.72 | 4,859,700 | — | — |
| 2016-11-04 | $23.83 | $23.83 | 3,375,000 | — | — |
| 2016-11-03 | $23.70 | $23.70 | 2,157,000 | — | — |
| 2016-11-02 | $23.29 | $23.28 | 2,222,300 | — | — |
| 2016-11-01 | $23.82 | $23.82 | 2,002,900 | — | — |
| 2016-10-31 | $24.08 | $24.08 | 5,225,000 | — | — |
| 2016-10-28 | $25.54 | $25.54 | 1,840,600 | — | — |
| 2016-10-27 | $25.43 | $25.43 | 2,149,400 | — | — |
| 2016-10-26 | $26.08 | $26.08 | 1,624,000 | — | — |
| 2016-10-25 | $26.51 | $26.51 | 3,088,200 | — | — |
| 2016-10-24 | $26.61 | $26.61 | 5,623,000 | — | — |
| 2016-10-21 | $24.48 | $24.48 | 1,208,400 | — | — |
| 2016-10-20 | $24.64 | $24.64 | 2,069,900 | — | — |
| 2016-10-19 | $24.25 | $24.25 | 2,183,500 | — | — |
| 2016-10-18 | $24.09 | $24.09 | 1,883,200 | — | — |
| 2016-10-17 | $23.51 | $23.51 | 1,465,800 | — | — |
| 2016-10-14 | $23.50 | $23.50 | 3,180,500 | — | — |
| 2016-10-13 | $24.11 | $24.11 | 4,863,700 | — | — |
| 2016-10-12 | $24.29 | $24.29 | 3,024,800 | — | — |
| 2016-10-11 | $24.82 | $24.82 | 4,122,800 | — | — |
| 2016-10-10 | $26.18 | $26.18 | 6,154,900 | — | — |
| 2016-10-07 | $23.60 | $23.60 | 2,058,000 | — | — |
| 2016-10-06 | $24.41 | $24.41 | 2,911,200 | — | — |
| 2016-10-05 | $24.85 | $24.85 | 7,683,900 | — | — |
| 2016-10-04 | $24.48 | $24.48 | 6,505,100 | — | — |
| 2016-10-03 | $22.09 | $22.09 | 1,828,500 | — | — |
| 2016-09-30 | $22.50 | $22.50 | 1,944,900 | — | — |
| 2016-09-29 | $22.80 | $22.80 | 2,177,900 | — | — |
| 2016-09-28 | $23.06 | $23.06 | 1,941,100 | — | — |
| 2016-09-27 | $23.30 | $23.30 | 2,737,100 | — | — |
| 2016-09-26 | $22.48 | $22.48 | 2,711,200 | — | — |
| 2016-09-23 | $23.55 | $23.55 | 1,746,200 | — | — |
| 2016-09-22 | $23.67 | $23.67 | 3,470,100 | — | — |
| 2016-09-21 | $23.47 | $23.47 | 3,253,600 | — | — |
| 2016-09-20 | $23.64 | $23.64 | 1,680,100 | — | — |
| 2016-09-19 | $23.49 | $23.49 | 3,478,500 | — | — |
| 2016-09-16 | $24.03 | $24.03 | 2,080,900 | — | — |
| 2016-09-15 | $23.62 | $23.62 | 4,209,800 | — | — |
| 2016-09-14 | $22.92 | $22.92 | 4,654,600 | — | — |
| 2016-09-13 | $22.50 | $22.50 | 5,096,800 | — | — |
| 2016-09-12 | $23.59 | $23.59 | 6,958,300 | — | — |
| 2016-09-09 | $21.66 | $21.66 | 6,613,700 | — | — |
| 2016-09-08 | $24.47 | $24.47 | 3,404,600 | — | — |
| 2016-09-07 | $24.02 | $24.02 | 4,789,100 | — | — |
| 2016-09-06 | $24.28 | $24.28 | 6,442,600 | — | — |
| 2016-09-02 | $24.48 | $24.48 | 6,274,500 | — | — |
| 2016-09-01 | $24.00 | $24.00 | 5,075,900 | — | — |
| 2016-08-31 | $24.01 | $24.01 | 6,022,100 | — | — |
| 2016-08-30 | $22.61 | $22.61 | 5,701,300 | — | — |
| 2016-08-29 | $22.01 | $22.01 | 7,416,300 | — | — |
| 2016-08-26 | $21.60 | $21.60 | 5,317,200 | — | — |
| 2016-08-25 | $20.94 | $20.94 | 3,873,800 | — | — |
| 2016-08-24 | $19.61 | $19.61 | 6,121,100 | — | — |
| 2016-08-23 | $19.80 | $19.80 | 8,662,300 | — | — |
| 2016-08-22 | $17.31 | $17.31 | 4,488,800 | — | — |
| 2016-08-19 | $16.04 | $16.04 | 955,600 | — | — |
| 2016-08-18 | $16.01 | $16.01 | 4,752,300 | — | — |
| 2016-08-17 | $15.58 | $15.58 | 1,654,600 | — | — |
| 2016-08-16 | $16.09 | $16.09 | 7,415,200 | — | — |
| 2016-08-15 | $16.13 | $16.13 | 3,625,800 | — | — |
| 2016-08-12 | $15.00 | $15.00 | 1,020,700 | — | — |
| 2016-08-11 | $14.94 | $14.94 | 864,100 | — | — |
| 2016-08-10 | $14.79 | $14.79 | 438,700 | — | — |
| 2016-08-09 | $14.89 | $14.89 | 726,600 | — | — |
| 2016-08-08 | $14.92 | $14.92 | 671,600 | — | — |
| 2016-08-05 | $14.71 | $14.71 | 562,800 | — | — |
| 2016-08-04 | $14.88 | $14.88 | 485,700 | — | — |
| 2016-08-03 | $14.92 | $14.92 | 833,400 | — | — |
| 2016-08-02 | $15.01 | $15.01 | 1,789,200 | — | — |
| 2016-08-01 | $14.44 | $14.44 | 1,702,000 | — | — |
| 2016-07-29 | $13.23 | $13.23 | 392,700 | — | — |
| 2016-07-28 | $13.21 | $13.21 | 273,600 | — | — |
| 2016-07-27 | $13.39 | $13.39 | 1,044,100 | — | — |
| 2016-07-26 | $13.50 | $13.50 | 863,100 | — | — |
| 2016-07-25 | $13.53 | $13.53 | 918,900 | — | — |
| 2016-07-22 | $13.15 | $13.15 | 405,200 | — | — |
| 2016-07-21 | $12.98 | $12.98 | 672,400 | — | — |
| 2016-07-20 | $13.10 | $13.10 | 525,600 | — | — |
| 2016-07-19 | $12.77 | $12.77 | 292,300 | — | — |
| 2016-07-18 | $12.76 | $12.76 | 571,800 | — | — |
| 2016-07-15 | $12.50 | $12.50 | 558,900 | — | — |
| 2016-07-14 | $12.69 | $12.69 | 864,400 | — | — |
| 2016-07-13 | $12.21 | $12.21 | 727,500 | — | — |
| 2016-07-12 | $12.62 | $12.62 | 1,239,500 | — | — |
| 2016-07-11 | $12.55 | $12.55 | 2,763,200 | — | — |
| 2016-07-08 | $11.68 | $11.68 | 1,036,000 | — | — |
| 2016-07-07 | $11.65 | $11.65 | 3,255,800 | — | — |
| 2016-07-06 | $9.91 | $9.91 | 948,100 | — | — |
| 2016-07-05 | $9.36 | $9.36 | 1,204,800 | — | — |
| 2016-07-01 | $9.95 | $9.95 | 598,600 | — | — |
| 2016-06-30 | $10.11 | $10.11 | 1,110,700 | — | — |
| 2016-06-29 | $10.18 | $10.18 | 739,600 | — | — |
| 2016-06-28 | $10.43 | $10.43 | 482,300 | — | — |
| 2016-06-27 | $10.24 | $10.24 | 878,200 | — | — |
| 2016-06-24 | $10.70 | $10.70 | 1,246,300 | — | — |
| 2016-06-23 | $10.74 | $10.74 | 1,218,600 | — | — |
| 2016-06-22 | $10.75 | $10.75 | 1,144,600 | — | — |
| 2016-06-21 | $11.22 | $11.22 | 321,800 | — | — |
| 2016-06-20 | $11.51 | $11.51 | 446,000 | — | — |
| 2016-06-17 | $11.45 | $11.45 | 768,300 | — | — |
| 2016-06-16 | $11.17 | $11.17 | 1,124,300 | — | — |
| 2016-06-15 | $12.08 | $12.08 | 708,900 | — | — |
| 2016-06-14 | $12.02 | $12.02 | 602,800 | — | — |
| 2016-06-13 | $12.37 | $12.37 | 371,300 | — | — |
| 2016-06-10 | $12.18 | $12.18 | 679,500 | — | — |
| 2016-06-09 | $12.54 | $12.54 | 190,300 | — | — |
| 2016-06-08 | $12.61 | $12.61 | 309,100 | — | — |
| 2016-06-07 | $12.82 | $12.82 | 313,200 | — | — |
| 2016-06-06 | $12.92 | $12.92 | 634,500 | — | — |
| 2016-06-03 | $12.53 | $12.53 | 362,800 | — | — |
| 2016-06-02 | $12.67 | $12.67 | 264,400 | — | — |
| 2016-06-01 | $12.63 | $12.63 | 743,600 | — | — |
| 2016-05-31 | $12.78 | $12.78 | 1,065,800 | — | — |
| 2016-05-27 | $12.57 | $12.57 | 580,700 | — | — |
| 2016-05-26 | $12.34 | $12.34 | 595,100 | — | — |
| 2016-05-25 | $11.99 | $11.99 | 1,418,400 | — | — |
| 2016-05-24 | $12.90 | $12.90 | 1,271,300 | — | — |
| 2016-05-23 | $12.35 | $12.35 | 723,800 | — | — |
| 2016-05-20 | $12.67 | $12.67 | 1,029,800 | — | — |
| 2016-05-19 | $12.16 | $12.16 | 1,622,700 | — | — |
| 2016-05-18 | $13.04 | $13.04 | 1,945,700 | — | — |
| 2016-05-17 | $12.99 | $12.99 | 3,726,000 | — | — |
| 2016-05-16 | $12.01 | $12.01 | 2,495,800 | — | — |
| 2016-05-13 | $11.68 | $11.68 | 2,214,500 | — | — |
| 2016-05-12 | $11.40 | $11.40 | 6,066,000 | — | — |
| 2016-05-11 | $10.76 | $10.76 | 5,952,000 | — | — |
| 2016-05-10 | $13.08 | $13.08 | 2,199,300 | — | — |
| 2016-05-09 | $12.27 | $12.27 | 5,333,700 | — | — |
| 2016-05-06 | $14.58 | $14.58 | 2,996,700 | — | — |
| 2016-05-05 | $15.57 | $15.57 | 6,437,200 | — | — |
| 2016-05-04 | $16.46 | $16.46 | 811,300 | — | — |
| 2016-05-03 | $16.44 | $16.44 | 466,400 | — | — |
| 2016-05-02 | $16.46 | $16.46 | 491,400 | — | — |
| 2016-04-29 | $16.44 | $16.44 | 768,200 | — | — |
| 2016-04-28 | $16.51 | $16.51 | 640,700 | — | — |
| 2016-04-27 | $16.50 | $16.50 | 620,300 | — | — |
| 2016-04-26 | $16.53 | $16.53 | 853,400 | — | — |
| 2016-04-25 | $16.49 | $16.49 | 665,700 | — | — |
| 2016-04-22 | $16.45 | $16.45 | 575,300 | — | — |
| 2016-04-21 | $16.52 | $16.52 | 425,400 | — | — |
| 2016-04-20 | $16.51 | $16.51 | 503,700 | — | — |
| 2016-04-19 | $16.51 | $16.51 | 557,300 | — | — |
| 2016-04-18 | $16.63 | $16.63 | 673,700 | — | — |
| 2016-04-15 | $16.49 | $16.49 | 347,600 | — | — |
| 2016-04-14 | $16.43 | $16.43 | 631,200 | — | — |
| 2016-04-13 | $16.41 | $16.41 | 885,200 | — | — |
| 2016-04-12 | $16.41 | $16.41 | 1,411,500 | — | — |
| 2016-04-11 | $16.58 | $16.58 | 1,137,400 | — | — |
| 2016-04-08 | $16.42 | $16.42 | 1,792,800 | — | — |
| 2016-04-07 | $16.31 | $16.31 | 3,885,800 | — | — |
| 2016-04-06 | $16.09 | $16.09 | 15,611,900 | — | — |
| 2016-04-05 | $12.04 | $12.04 | 1,848,800 | — | — |
| 2016-04-04 | $12.19 | $12.19 | 4,108,500 | — | — |
| 2016-04-01 | $10.93 | $10.93 | 1,492,600 | — | — |
| 2016-03-31 | $11.24 | $11.24 | 960,600 | — | — |
| 2016-03-30 | $11.43 | $11.43 | 1,588,900 | — | — |
| 2016-03-29 | $11.51 | $11.51 | 1,340,700 | — | — |
| 2016-03-28 | $11.91 | $11.91 | 513,800 | — | — |
| 2016-03-24 | $12.18 | $12.18 | 744,800 | — | — |
| 2016-03-23 | $12.17 | $12.17 | 865,100 | — | — |
| 2016-03-22 | $12.73 | $12.73 | 449,200 | — | — |
| 2016-03-21 | $12.88 | $12.88 | 755,200 | — | — |
| 2016-03-18 | $12.79 | $12.79 | 1,223,400 | — | — |
| 2016-03-17 | $11.97 | $11.97 | 858,600 | — | — |
| 2016-03-16 | $12.25 | $12.25 | 941,300 | — | — |
| 2016-03-15 | $12.04 | $12.04 | 2,559,500 | — | — |
| 2016-03-14 | $13.16 | $13.16 | 850,000 | — | — |
| 2016-03-11 | $13.14 | $13.14 | 731,200 | — | — |
| 2016-03-10 | $12.81 | $12.81 | 1,311,900 | — | — |
| 2016-03-09 | $13.52 | $13.52 | 909,600 | — | — |
| 2016-03-08 | $13.51 | $13.51 | 1,166,300 | — | — |
| 2016-03-07 | $13.34 | $13.34 | 4,186,300 | — | — |
| 2016-03-04 | $13.58 | $13.58 | 1,901,600 | — | — |
| 2016-03-03 | $12.65 | $12.65 | 2,614,600 | — | — |
| 2016-03-02 | $12.16 | $12.16 | 724,900 | — | — |
| 2016-03-01 | $12.01 | $12.01 | 1,109,800 | — | — |
| 2016-02-29 | $11.78 | $11.78 | 845,800 | — | — |
| 2016-02-26 | $11.96 | $11.96 | 1,108,400 | — | — |
| 2016-02-25 | $11.93 | $11.93 | 1,295,200 | — | — |
| 2016-02-24 | $12.09 | $12.09 | 2,598,800 | — | — |
| 2016-02-23 | $12.00 | $12.00 | 6,877,200 | — | — |
| 2016-02-22 | $10.02 | $10.02 | 1,418,400 | — | — |
| 2016-02-19 | $9.26 | $9.26 | 668,900 | — | — |
| 2016-02-18 | $9.02 | $9.02 | 539,400 | — | — |
| 2016-02-17 | $9.15 | $9.15 | 2,114,200 | — | — |
| 2016-02-16 | $8.77 | $8.77 | 1,910,400 | — | — |
| 2016-02-12 | $7.49 | $7.49 | 1,752,800 | — | — |
| 2016-02-11 | $7.79 | $7.79 | 3,297,500 | — | — |
| 2016-02-10 | $7.94 | $7.94 | 1,653,500 | — | — |
| 2016-02-09 | $8.09 | $8.09 | 2,725,400 | — | — |
| 2016-02-08 | $9.48 | $9.48 | 1,473,900 | — | — |
| 2016-02-05 | $10.43 | $10.43 | 1,243,200 | — | — |
| 2016-02-04 | $10.87 | $10.87 | 1,435,800 | — | — |
| 2016-02-03 | $10.64 | $10.64 | 1,709,700 | — | — |
| 2016-02-02 | $11.17 | $11.17 | 1,294,800 | — | — |
| 2016-02-01 | $11.76 | $11.76 | 637,500 | — | — |
| 2016-01-29 | $11.91 | $11.91 | 545,700 | — | — |
| 2016-01-28 | $11.75 | $11.75 | 587,300 | — | — |
| 2016-01-27 | $11.93 | $11.93 | 512,200 | — | — |
| 2016-01-26 | $12.37 | $12.37 | 734,600 | — | — |
| 2016-01-25 | $12.08 | $12.08 | 678,700 | — | — |
| 2016-01-22 | $12.40 | $12.40 | 1,149,800 | — | — |
| 2016-01-21 | $12.48 | $12.48 | 988,400 | — | — |
| 2016-01-20 | $12.29 | $12.29 | 1,872,300 | — | — |
| 2016-01-19 | $12.80 | $12.80 | 1,929,400 | — | — |
| 2016-01-15 | $12.99 | $12.99 | 1,205,500 | — | — |
| 2016-01-14 | $13.51 | $13.51 | 841,900 | — | — |
| 2016-01-13 | $13.60 | $13.60 | 1,115,600 | — | — |
| 2016-01-12 | $13.79 | $13.79 | 1,771,400 | — | — |
| 2016-01-11 | $13.44 | $13.44 | 2,837,100 | — | — |
| 2016-01-08 | $14.33 | $14.33 | 1,606,800 | — | — |
| 2016-01-07 | $14.41 | $14.41 | 1,773,200 | — | — |
| 2016-01-06 | $15.55 | $15.55 | 1,037,600 | — | — |
| 2016-01-05 | $15.64 | $15.64 | 950,700 | — | — |
| 2016-01-04 | $15.46 | $15.46 | 1,471,700 | — | — |