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
- 1993-01-19 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 | $17.10 | $17.10 | 782,400 | — | — |
| 2016-12-29 | $17.29 | $17.29 | 555,800 | — | — |
| 2016-12-28 | $17.13 | $17.13 | 558,000 | — | — |
| 2016-12-27 | $17.42 | $17.42 | 406,200 | — | — |
| 2016-12-23 | $17.30 | $17.30 | 536,000 | — | — |
| 2016-12-22 | $17.37 | $17.37 | 1,016,300 | — | — |
| 2016-12-21 | $17.53 | $17.53 | 576,400 | — | — |
| 2016-12-20 | $17.71 | $17.71 | 591,800 | — | — |
| 2016-12-19 | $17.77 | $17.77 | 779,700 | — | — |
| 2016-12-16 | $17.62 | $17.62 | 1,190,800 | — | — |
| 2016-12-15 | $17.61 | $17.61 | 652,800 | — | — |
| 2016-12-14 | $17.82 | $17.82 | 550,200 | — | — |
| 2016-12-13 | $18.18 | $18.18 | 944,900 | — | — |
| 2016-12-12 | $17.93 | $17.93 | 665,200 | — | — |
| 2016-12-09 | $18.16 | $18.16 | 771,700 | — | — |
| 2016-12-08 | $18.38 | $18.38 | 621,000 | — | — |
| 2016-12-07 | $18.20 | $18.20 | 742,700 | — | — |
| 2016-12-06 | $17.60 | $17.60 | 559,800 | — | — |
| 2016-12-05 | $17.56 | $17.56 | 1,018,200 | — | — |
| 2016-12-02 | $17.11 | $17.11 | 1,254,800 | — | — |
| 2016-12-01 | $16.95 | $16.95 | 1,942,000 | — | — |
| 2016-11-30 | $17.98 | $17.98 | 1,937,400 | — | — |
| 2016-11-29 | $18.81 | $18.81 | 2,831,400 | — | — |
| 2016-11-28 | $17.95 | $17.95 | 596,000 | — | — |
| 2016-11-25 | $17.55 | $17.55 | 568,200 | — | — |
| 2016-11-23 | $17.97 | $17.97 | 437,300 | — | — |
| 2016-11-22 | $17.98 | $17.98 | 727,600 | — | — |
| 2016-11-21 | $17.79 | $17.79 | 1,036,400 | — | — |
| 2016-11-18 | $17.92 | $17.92 | 544,400 | — | — |
| 2016-11-17 | $17.79 | $17.79 | 526,000 | — | — |
| 2016-11-16 | $17.28 | $17.28 | 555,800 | — | — |
| 2016-11-15 | $17.16 | $17.16 | 1,281,700 | — | — |
| 2016-11-14 | $17.49 | $17.49 | 2,045,000 | — | — |
| 2016-11-11 | $17.95 | $17.95 | 1,026,500 | — | — |
| 2016-11-10 | $17.40 | $17.40 | 1,141,200 | — | — |
| 2016-11-09 | $17.40 | $17.40 | 1,575,200 | — | — |
| 2016-11-08 | $17.16 | $17.16 | 1,117,100 | — | — |
| 2016-11-07 | $16.70 | $16.70 | 1,867,300 | — | — |
| 2016-11-04 | $15.50 | $15.50 | 1,442,100 | — | — |
| 2016-11-03 | $15.26 | $15.26 | 2,747,600 | — | — |
| 2016-11-02 | $15.70 | $15.70 | 6,304,200 | — | — |
| 2016-11-01 | $17.86 | $17.86 | 1,612,000 | — | — |
| 2016-10-31 | $18.06 | $18.06 | 940,000 | — | — |
| 2016-10-28 | $18.44 | $18.44 | 1,120,400 | — | — |
| 2016-10-27 | $18.33 | $18.33 | 900,200 | — | — |
| 2016-10-26 | $18.70 | $18.70 | 662,300 | — | — |
| 2016-10-25 | $19.12 | $19.12 | 1,013,600 | — | — |
| 2016-10-24 | $19.39 | $19.39 | 1,034,800 | — | — |
| 2016-10-21 | $19.40 | $19.40 | 1,070,400 | — | — |
| 2016-10-20 | $19.22 | $19.22 | 913,500 | — | — |
| 2016-10-19 | $19.25 | $19.25 | 2,272,900 | — | — |
| 2016-10-18 | $18.64 | $18.64 | 1,866,400 | — | — |
| 2016-10-17 | $17.95 | $17.95 | 768,800 | — | — |
| 2016-10-14 | $17.88 | $17.88 | 1,081,700 | — | — |
| 2016-10-13 | $17.74 | $17.74 | 581,400 | — | — |
| 2016-10-12 | $17.66 | $17.66 | 850,300 | — | — |
| 2016-10-11 | $17.54 | $17.54 | 705,900 | — | — |
| 2016-10-10 | $17.73 | $17.73 | 763,800 | — | — |
| 2016-10-07 | $17.22 | $17.22 | 814,000 | — | — |
| 2016-10-06 | $17.47 | $17.47 | 770,100 | — | — |
| 2016-10-05 | $17.62 | $17.62 | 989,300 | — | — |
| 2016-10-04 | $17.24 | $17.24 | 1,174,200 | — | — |
| 2016-10-03 | $17.69 | $17.69 | 673,900 | — | — |
| 2016-09-30 | $17.79 | $17.79 | 1,238,800 | — | — |
| 2016-09-29 | $17.76 | $17.76 | 1,413,100 | — | — |
| 2016-09-28 | $17.67 | $17.67 | 1,472,000 | — | — |
| 2016-09-27 | $17.69 | $17.69 | 2,196,500 | — | — |
| 2016-09-26 | $17.67 | $17.67 | 1,586,900 | — | — |
| 2016-09-23 | $17.59 | $17.59 | 1,396,800 | — | — |
| 2016-09-22 | $17.62 | $17.62 | 3,075,600 | — | — |
| 2016-09-21 | $16.64 | $16.64 | 1,132,300 | — | — |
| 2016-09-20 | $15.96 | $15.96 | 648,800 | — | — |
| 2016-09-19 | $15.77 | $15.77 | 763,800 | — | — |
| 2016-09-16 | $15.79 | $15.79 | 837,400 | — | — |
| 2016-09-15 | $15.67 | $15.67 | 687,100 | — | — |
| 2016-09-14 | $15.61 | $15.61 | 364,600 | — | — |
| 2016-09-13 | $15.49 | $15.49 | 474,100 | — | — |
| 2016-09-12 | $15.56 | $15.56 | 696,600 | — | — |
| 2016-09-09 | $15.22 | $15.22 | 1,255,600 | — | — |
| 2016-09-08 | $15.80 | $15.80 | 655,000 | — | — |
| 2016-09-07 | $16.13 | $16.13 | 714,100 | — | — |
| 2016-09-06 | $16.18 | $16.18 | 1,473,400 | — | — |
| 2016-09-02 | $16.04 | $16.04 | 575,300 | — | — |
| 2016-09-01 | $15.88 | $15.88 | 552,500 | — | — |
| 2016-08-31 | $16.19 | $16.19 | 1,062,300 | — | — |
| 2016-08-30 | $15.85 | $15.85 | 887,200 | — | — |
| 2016-08-29 | $15.58 | $15.58 | 958,900 | — | — |
| 2016-08-26 | $15.10 | $15.10 | 1,651,300 | — | — |
| 2016-08-25 | $15.67 | $15.67 | 394,000 | — | — |
| 2016-08-24 | $15.67 | $15.67 | 591,700 | — | — |
| 2016-08-23 | $15.80 | $15.80 | 654,400 | — | — |
| 2016-08-22 | $16.00 | $16.00 | 1,202,100 | — | — |
| 2016-08-19 | $15.89 | $15.89 | 2,865,100 | — | — |
| 2016-08-18 | $14.73 | $14.73 | 1,307,300 | — | — |
| 2016-08-17 | $14.95 | $14.95 | 800,400 | — | — |
| 2016-08-16 | $15.26 | $15.26 | 906,000 | — | — |
| 2016-08-15 | $15.89 | $15.89 | 951,500 | — | — |
| 2016-08-12 | $16.02 | $16.02 | 2,068,100 | — | — |
| 2016-08-11 | $16.29 | $16.29 | 1,392,600 | — | — |
| 2016-08-10 | $16.84 | $16.84 | 2,835,900 | — | — |
| 2016-08-09 | $16.50 | $16.50 | 2,030,700 | — | — |
| 2016-08-08 | $16.25 | $16.25 | 1,242,900 | — | — |
| 2016-08-05 | $15.91 | $15.91 | 741,100 | — | — |
| 2016-08-04 | $15.69 | $15.69 | 1,079,400 | — | — |
| 2016-08-03 | $15.57 | $15.57 | 627,400 | — | — |
| 2016-08-02 | $15.37 | $15.37 | 853,500 | — | — |
| 2016-08-01 | $16.00 | $16.00 | 1,831,200 | — | — |
| 2016-07-29 | $15.75 | $15.75 | 1,808,400 | — | — |
| 2016-07-28 | $15.07 | $15.07 | 2,738,100 | — | — |
| 2016-07-27 | $15.68 | $15.68 | 3,839,200 | — | — |
| 2016-07-26 | $16.64 | $16.64 | 1,882,600 | — | — |
| 2016-07-25 | $16.03 | $16.03 | 595,200 | — | — |
| 2016-07-22 | $15.98 | $15.98 | 1,083,500 | — | — |
| 2016-07-21 | $16.09 | $16.09 | 880,300 | — | — |
| 2016-07-20 | $16.36 | $16.36 | 1,423,200 | — | — |
| 2016-07-19 | $16.93 | $16.93 | 1,326,000 | — | — |
| 2016-07-18 | $16.43 | $16.43 | 952,000 | — | — |
| 2016-07-15 | $16.19 | $16.19 | 1,303,500 | — | — |
| 2016-07-14 | $15.73 | $15.73 | 525,300 | — | — |
| 2016-07-13 | $15.75 | $15.75 | 1,215,600 | — | — |
| 2016-07-12 | $15.69 | $15.69 | 2,049,700 | — | — |
| 2016-07-11 | $15.01 | $15.01 | 467,700 | — | — |
| 2016-07-08 | $14.85 | $14.85 | 1,179,900 | — | — |
| 2016-07-07 | $14.81 | $14.81 | 1,954,100 | — | — |
| 2016-07-06 | $15.11 | $15.11 | 599,100 | — | — |
| 2016-07-05 | $14.99 | $14.99 | 615,600 | — | — |
| 2016-07-01 | $15.54 | $15.54 | 973,600 | — | — |
| 2016-06-30 | $15.08 | $15.08 | 623,200 | — | — |
| 2016-06-29 | $14.57 | $14.57 | 411,300 | — | — |
| 2016-06-28 | $14.16 | $14.16 | 619,500 | — | — |
| 2016-06-27 | $14.06 | $14.06 | 1,223,600 | — | — |
| 2016-06-24 | $14.60 | $14.60 | 1,743,900 | — | — |
| 2016-06-23 | $15.60 | $15.60 | 1,371,200 | — | — |
| 2016-06-22 | $15.31 | $15.31 | 434,300 | — | — |
| 2016-06-21 | $15.14 | $15.14 | 587,300 | — | — |
| 2016-06-20 | $14.77 | $14.77 | 938,600 | — | — |
| 2016-06-17 | $14.80 | $14.80 | 1,612,800 | — | — |
| 2016-06-16 | $14.90 | $14.90 | 1,773,700 | — | — |
| 2016-06-15 | $15.48 | $15.48 | 1,697,500 | — | — |
| 2016-06-14 | $15.86 | $15.86 | 2,554,400 | — | — |
| 2016-06-13 | $14.22 | $14.22 | 884,700 | — | — |
| 2016-06-10 | $14.54 | $14.54 | 964,400 | — | — |
| 2016-06-09 | $14.71 | $14.71 | 1,454,800 | — | — |
| 2016-06-08 | $13.99 | $13.99 | 1,745,200 | — | — |
| 2016-06-07 | $13.80 | $13.80 | 902,200 | — | — |
| 2016-06-06 | $13.41 | $13.41 | 519,300 | — | — |
| 2016-06-03 | $13.21 | $13.21 | 1,159,400 | — | — |
| 2016-06-02 | $13.54 | $13.54 | 886,800 | — | — |
| 2016-06-01 | $13.45 | $13.45 | 687,400 | — | — |
| 2016-05-31 | $14.00 | $14.00 | 1,326,400 | — | — |
| 2016-05-27 | $13.93 | $13.93 | 484,300 | — | — |
| 2016-05-26 | $13.64 | $13.64 | 666,000 | — | — |
| 2016-05-25 | $14.25 | $14.25 | 644,100 | — | — |
| 2016-05-24 | $14.04 | $14.04 | 480,000 | — | — |
| 2016-05-23 | $14.05 | $14.05 | 1,010,100 | — | — |
| 2016-05-20 | $13.94 | $13.94 | 826,200 | — | — |
| 2016-05-19 | $13.44 | $13.44 | 868,800 | — | — |
| 2016-05-18 | $13.81 | $13.81 | 884,900 | — | — |
| 2016-05-17 | $14.49 | $14.49 | 537,900 | — | — |
| 2016-05-16 | $14.30 | $14.30 | 810,400 | — | — |
| 2016-05-13 | $14.41 | $14.41 | 1,181,400 | — | — |
| 2016-05-12 | $14.55 | $14.55 | 1,327,400 | — | — |
| 2016-05-11 | $14.54 | $14.54 | 829,400 | — | — |
| 2016-05-10 | $14.25 | $14.25 | 1,225,400 | — | — |
| 2016-05-09 | $13.19 | $13.19 | 1,123,800 | — | — |
| 2016-05-06 | $12.55 | $12.55 | 866,100 | — | — |
| 2016-05-05 | $12.88 | $12.88 | 991,700 | — | — |
| 2016-05-04 | $12.81 | $12.81 | 5,670,400 | — | — |
| 2016-05-03 | $11.16 | $11.16 | 1,691,500 | — | — |
| 2016-05-02 | $11.29 | $11.29 | 1,649,300 | — | — |
| 2016-04-29 | $11.40 | $11.40 | 801,200 | — | — |
| 2016-04-28 | $11.44 | $11.44 | 349,400 | — | — |
| 2016-04-27 | $11.57 | $11.57 | 756,000 | — | — |
| 2016-04-26 | $11.70 | $11.70 | 432,900 | — | — |
| 2016-04-25 | $11.67 | $11.67 | 454,000 | — | — |
| 2016-04-22 | $11.73 | $11.73 | 891,800 | — | — |
| 2016-04-21 | $11.75 | $11.75 | 741,700 | — | — |
| 2016-04-20 | $11.75 | $11.75 | 1,060,500 | — | — |
| 2016-04-19 | $11.49 | $11.49 | 768,400 | — | — |
| 2016-04-18 | $11.64 | $11.64 | 1,057,400 | — | — |
| 2016-04-15 | $11.34 | $11.34 | 2,162,200 | — | — |
| 2016-04-14 | $10.84 | $10.84 | 523,300 | — | — |
| 2016-04-13 | $10.62 | $10.62 | 530,400 | — | — |
| 2016-04-12 | $10.30 | $10.30 | 854,100 | — | — |
| 2016-04-11 | $10.24 | $10.24 | 833,900 | — | — |
| 2016-04-08 | $10.44 | $10.44 | 765,600 | — | — |
| 2016-04-07 | $10.97 | $10.97 | 958,400 | — | — |
| 2016-04-06 | $11.39 | $11.39 | 809,300 | — | — |
| 2016-04-05 | $11.16 | $11.16 | 1,292,900 | — | — |
| 2016-04-04 | $11.35 | $11.35 | 974,100 | — | — |
| 2016-04-01 | $11.58 | $11.58 | 1,630,200 | — | — |
| 2016-03-31 | $11.06 | $11.06 | 675,100 | — | — |
| 2016-03-30 | $10.93 | $10.93 | 738,200 | — | — |
| 2016-03-29 | $10.86 | $10.86 | 413,800 | — | — |
| 2016-03-28 | $10.87 | $10.87 | 546,300 | — | — |
| 2016-03-24 | $11.03 | $11.03 | 906,600 | — | — |
| 2016-03-23 | $10.72 | $10.72 | 445,100 | — | — |
| 2016-03-22 | $10.94 | $10.94 | 557,200 | — | — |
| 2016-03-21 | $10.90 | $10.90 | 745,700 | — | — |
| 2016-03-18 | $10.66 | $10.66 | 3,545,300 | — | — |
| 2016-03-17 | $11.20 | $11.20 | 1,141,600 | — | — |
| 2016-03-16 | $11.34 | $11.34 | 647,500 | — | — |
| 2016-03-15 | $11.16 | $11.16 | 640,400 | — | — |
| 2016-03-14 | $11.24 | $11.24 | 1,053,700 | — | — |
| 2016-03-11 | $11.43 | $11.43 | 553,400 | — | — |
| 2016-03-10 | $11.29 | $11.29 | 405,400 | — | — |
| 2016-03-09 | $11.45 | $11.45 | 819,700 | — | — |
| 2016-03-08 | $11.53 | $11.53 | 856,400 | — | — |
| 2016-03-07 | $12.00 | $12.00 | 955,000 | — | — |
| 2016-03-04 | $11.52 | $11.52 | 620,000 | — | — |
| 2016-03-03 | $11.97 | $11.97 | 1,099,700 | — | — |
| 2016-03-02 | $11.74 | $11.74 | 923,200 | — | — |
| 2016-03-01 | $11.39 | $11.39 | 1,073,300 | — | — |
| 2016-02-29 | $10.89 | $10.89 | 1,029,900 | — | — |
| 2016-02-26 | $10.61 | $10.61 | 407,000 | — | — |
| 2016-02-25 | $10.64 | $10.64 | 374,500 | — | — |
| 2016-02-24 | $10.58 | $10.58 | 558,600 | — | — |
| 2016-02-23 | $10.35 | $10.35 | 759,900 | — | — |
| 2016-02-22 | $10.47 | $10.47 | 801,000 | — | — |
| 2016-02-19 | $10.50 | $10.50 | 682,700 | — | — |
| 2016-02-18 | $10.44 | $10.44 | 964,700 | — | — |
| 2016-02-17 | $10.11 | $10.11 | 1,216,300 | — | — |
| 2016-02-16 | $10.19 | $10.19 | 1,029,700 | — | — |
| 2016-02-12 | $9.82 | $9.82 | 1,044,900 | — | — |
| 2016-02-11 | $9.70 | $9.70 | 1,255,100 | — | — |
| 2016-02-10 | $9.40 | $9.40 | 636,100 | — | — |
| 2016-02-09 | $9.12 | $9.12 | 1,866,600 | — | — |
| 2016-02-08 | $9.19 | $9.19 | 885,900 | — | — |
| 2016-02-05 | $9.30 | $9.30 | 1,425,900 | — | — |
| 2016-02-04 | $9.76 | $9.76 | 5,495,400 | — | — |
| 2016-02-03 | $10.66 | $10.66 | 6,600,400 | — | — |
| 2016-02-02 | $12.19 | $12.19 | 2,017,300 | — | — |
| 2016-02-01 | $12.79 | $12.79 | 1,062,600 | — | — |
| 2016-01-29 | $12.55 | $12.55 | 934,800 | — | — |
| 2016-01-28 | $12.47 | $12.47 | 1,065,100 | — | — |
| 2016-01-27 | $11.96 | $11.96 | 462,200 | — | — |
| 2016-01-26 | $12.14 | $12.14 | 495,800 | — | — |
| 2016-01-25 | $11.97 | $11.97 | 546,400 | — | — |
| 2016-01-22 | $12.22 | $12.22 | 1,130,500 | — | — |
| 2016-01-21 | $11.94 | $11.94 | 600,900 | — | — |
| 2016-01-20 | $11.95 | $11.95 | 1,526,700 | — | — |
| 2016-01-19 | $12.51 | $12.51 | 1,457,800 | — | — |
| 2016-01-15 | $12.96 | $12.96 | 1,589,700 | — | — |
| 2016-01-14 | $13.06 | $13.06 | 1,792,300 | — | — |
| 2016-01-13 | $13.30 | $13.30 | 972,500 | — | — |
| 2016-01-12 | $13.56 | $13.56 | 844,700 | — | — |
| 2016-01-11 | $13.73 | $13.73 | 597,100 | — | — |
| 2016-01-08 | $13.59 | $13.59 | 512,200 | — | — |
| 2016-01-07 | $13.51 | $13.51 | 1,210,400 | — | — |
| 2016-01-06 | $13.92 | $13.92 | 1,661,500 | — | — |
| 2016-01-05 | $13.67 | $13.67 | 1,307,200 | — | — |
| 2016-01-04 | $13.36 | $13.36 | 1,771,000 | — | — |