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
- 2011-05-16 to 2026-09-09
- 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 | $21.00 | $33.43 | 342,700 | — | — |
| 2016-12-29 | $20.95 | $33.35 | 344,900 | — | — |
| 2016-12-28 | $21.00 | $33.43 | 328,000 | — | — |
| 2016-12-27 | $21.15 | $33.67 | 299,700 | — | — |
| 2016-12-23 | $20.75 | $33.03 | 430,200 | — | — |
| 2016-12-22 | $20.45 | $32.55 | 888,900 | — | — |
| 2016-12-21 | $20.45 | $32.55 | 854,400 | — | — |
| 2016-12-20 | $19.80 | $31.52 | 412,900 | — | — |
| 2016-12-19 | $19.40 | $30.88 | 324,900 | — | — |
| 2016-12-16 | $19.15 | $30.48 | 1,874,400 | — | — |
| 2016-12-15 | $18.60 | $29.61 | 361,100 | — | — |
| 2016-12-14 | $18.70 | $29.77 | 395,000 | — | — |
| 2016-12-13 | $19.30 | $30.72 | 371,700 | — | — |
| 2016-12-12 | $18.75 | $29.85 | 309,000 | — | — |
| 2016-12-09 | $18.65 | $29.69 | 266,300 | — | — |
| 2016-12-08 | $19.30 | $30.72 | 573,300 | — | — |
| 2016-12-07 | $19.00 | $30.25 | 437,800 | — | — |
| 2016-12-06 | $18.55 | $29.53 | 584,400 | — | — |
| 2016-12-05 | $18.00 | $28.65 | 255,200 | — | — |
| 2016-12-02 | $18.25 | $29.05 | 335,600 | — | — |
| 2016-12-01 | $18.50 | $29.45 | 505,700 | — | — |
| 2016-11-30 | $18.55 | $29.53 | 832,300 | — | — |
| 2016-11-29 | $17.65 | $28.10 | 408,200 | — | — |
| 2016-11-28 | $18.05 | $28.73 | 442,100 | — | — |
| 2016-11-25 | $18.55 | $29.53 | 82,600 | — | — |
| 2016-11-23 | $18.90 | $30.09 | 819,400 | — | — |
| 2016-11-22 | $18.80 | $29.93 | 642,800 | — | — |
| 2016-11-21 | $18.80 | $29.93 | 456,700 | — | — |
| 2016-11-18 | $18.40 | $29.29 | 564,600 | — | — |
| 2016-11-17 | $18.15 | $28.89 | 428,000 | — | — |
| 2016-11-16 | $17.60 | $28.02 | 485,300 | — | — |
| 2016-11-15 | $18.25 | $29.05 | 367,100 | — | — |
| 2016-11-14 | $17.75 | $28.26 | 450,800 | — | — |
| 2016-11-11 | $17.40 | $27.70 | 385,000 | — | — |
| 2016-11-10 | $17.65 | $28.10 | 430,500 | — | — |
| 2016-11-09 | $17.75 | $28.26 | 283,800 | — | — |
| 2016-11-08 | $17.15 | $27.30 | 268,400 | — | — |
| 2016-11-07 | $17.30 | $27.54 | 360,100 | — | — |
| 2016-11-04 | $16.65 | $26.51 | 477,800 | — | — |
| 2016-11-03 | $17.05 | $27.14 | 391,600 | — | — |
| 2016-11-02 | $17.65 | $28.10 | 627,800 | — | — |
| 2016-11-01 | $17.70 | $27.56 | 328,800 | — | — |
| 2016-10-31 | $17.80 | $27.71 | 245,900 | — | — |
| 2016-10-28 | $18.59 | $28.94 | 208,900 | — | — |
| 2016-10-27 | $18.61 | $28.97 | 316,500 | — | — |
| 2016-10-26 | $19.05 | $29.66 | 270,900 | — | — |
| 2016-10-25 | $19.24 | $29.95 | 218,300 | — | — |
| 2016-10-24 | $19.53 | $30.40 | 335,800 | — | — |
| 2016-10-21 | $19.33 | $30.09 | 249,700 | — | — |
| 2016-10-20 | $19.35 | $30.12 | 264,400 | — | — |
| 2016-10-19 | $19.35 | $30.12 | 672,800 | — | — |
| 2016-10-18 | $19.05 | $29.66 | 224,500 | — | — |
| 2016-10-17 | $19.00 | $29.58 | 455,800 | — | — |
| 2016-10-14 | $19.10 | $29.74 | 221,400 | — | — |
| 2016-10-13 | $19.41 | $30.22 | 256,500 | — | — |
| 2016-10-12 | $19.19 | $29.88 | 378,700 | — | — |
| 2016-10-11 | $18.92 | $29.45 | 249,900 | — | — |
| 2016-10-10 | $19.00 | $29.58 | 482,600 | — | — |
| 2016-10-07 | $19.05 | $29.66 | 348,100 | — | — |
| 2016-10-06 | $18.92 | $29.45 | 558,300 | — | — |
| 2016-10-05 | $19.61 | $30.53 | 529,200 | — | — |
| 2016-10-04 | $19.46 | $30.30 | 445,400 | — | — |
| 2016-10-03 | $19.33 | $30.09 | 467,400 | — | — |
| 2016-09-30 | $18.84 | $29.33 | 262,500 | — | — |
| 2016-09-29 | $18.75 | $29.19 | 231,100 | — | — |
| 2016-09-28 | $18.86 | $29.36 | 300,400 | — | — |
| 2016-09-27 | $18.38 | $28.61 | 243,500 | — | — |
| 2016-09-26 | $18.73 | $29.16 | 505,300 | — | — |
| 2016-09-23 | $18.86 | $29.36 | 539,100 | — | — |
| 2016-09-22 | $18.67 | $29.07 | 700,400 | — | — |
| 2016-09-21 | $18.00 | $28.02 | 352,200 | — | — |
| 2016-09-20 | $17.64 | $27.46 | 241,000 | — | — |
| 2016-09-19 | $17.70 | $27.56 | 273,500 | — | — |
| 2016-09-16 | $17.43 | $27.14 | 550,700 | — | — |
| 2016-09-15 | $17.27 | $26.89 | 378,700 | — | — |
| 2016-09-14 | $17.31 | $26.95 | 261,600 | — | — |
| 2016-09-13 | $17.20 | $26.78 | 492,300 | — | — |
| 2016-09-12 | $17.98 | $27.99 | 255,900 | — | — |
| 2016-09-09 | $17.96 | $27.96 | 426,100 | — | — |
| 2016-09-08 | $18.27 | $28.44 | 434,300 | — | — |
| 2016-09-07 | $18.28 | $28.46 | 303,900 | — | — |
| 2016-09-06 | $18.14 | $28.24 | 295,500 | — | — |
| 2016-09-02 | $18.38 | $28.61 | 666,100 | — | — |
| 2016-09-01 | $18.01 | $28.04 | 288,500 | — | — |
| 2016-08-31 | $18.14 | $28.24 | 619,000 | — | — |
| 2016-08-30 | $17.98 | $27.99 | 459,900 | — | — |
| 2016-08-29 | $17.91 | $27.88 | 344,400 | — | — |
| 2016-08-26 | $17.82 | $27.74 | 285,300 | — | — |
| 2016-08-25 | $17.73 | $27.60 | 325,300 | — | — |
| 2016-08-24 | $17.74 | $27.62 | 349,100 | — | — |
| 2016-08-23 | $18.34 | $28.55 | 359,900 | — | — |
| 2016-08-22 | $18.45 | $28.72 | 411,300 | — | — |
| 2016-08-19 | $18.48 | $28.77 | 438,800 | — | — |
| 2016-08-18 | $18.15 | $28.26 | 666,300 | — | — |
| 2016-08-17 | $18.18 | $28.30 | 525,000 | — | — |
| 2016-08-16 | $18.82 | $29.30 | 340,300 | — | — |
| 2016-08-15 | $18.78 | $29.24 | 410,000 | — | — |
| 2016-08-12 | $18.53 | $28.85 | 556,400 | — | — |
| 2016-08-11 | $18.49 | $28.79 | 334,700 | — | — |
| 2016-08-10 | $18.47 | $28.75 | 356,600 | — | — |
| 2016-08-09 | $18.17 | $28.29 | 184,100 | — | — |
| 2016-08-08 | $18.02 | $28.05 | 327,100 | — | — |
| 2016-08-05 | $18.14 | $28.24 | 415,800 | — | — |
| 2016-08-04 | $18.76 | $29.21 | 967,800 | — | — |
| 2016-08-03 | $18.07 | $28.13 | 561,000 | — | — |
| 2016-08-02 | $17.59 | $27.38 | 865,600 | — | — |
| 2016-08-01 | $17.81 | $27.12 | 910,600 | — | — |
| 2016-07-29 | $18.81 | $28.64 | 558,200 | — | — |
| 2016-07-28 | $18.75 | $28.55 | 349,400 | — | — |
| 2016-07-27 | $18.64 | $28.38 | 610,900 | — | — |
| 2016-07-26 | $18.89 | $28.76 | 482,000 | — | — |
| 2016-07-25 | $18.54 | $28.23 | 1,004,300 | — | — |
| 2016-07-22 | $18.88 | $28.75 | 542,400 | — | — |
| 2016-07-21 | $19.38 | $29.51 | 373,700 | — | — |
| 2016-07-20 | $19.56 | $29.78 | 640,400 | — | — |
| 2016-07-19 | $19.44 | $29.60 | 355,900 | — | — |
| 2016-07-18 | $19.18 | $29.21 | 310,500 | — | — |
| 2016-07-15 | $19.05 | $29.01 | 309,800 | — | — |
| 2016-07-14 | $19.01 | $28.95 | 408,200 | — | — |
| 2016-07-13 | $18.77 | $28.58 | 585,900 | — | — |
| 2016-07-12 | $19.00 | $28.93 | 1,093,900 | — | — |
| 2016-07-11 | $18.02 | $27.44 | 840,500 | — | — |
| 2016-07-08 | $18.58 | $28.29 | 587,700 | — | — |
| 2016-07-07 | $18.21 | $27.73 | 795,600 | — | — |
| 2016-07-06 | $18.68 | $28.44 | 1,544,400 | — | — |
| 2016-07-05 | $19.13 | $29.13 | 657,400 | — | — |
| 2016-07-01 | $19.91 | $30.32 | 1,260,200 | — | — |
| 2016-06-30 | $19.32 | $29.42 | 1,240,000 | — | — |
| 2016-06-29 | $19.34 | $29.45 | 939,900 | — | — |
| 2016-06-28 | $19.54 | $29.75 | 670,100 | — | — |
| 2016-06-27 | $17.81 | $27.12 | 1,176,900 | — | — |
| 2016-06-24 | $18.87 | $28.73 | 1,020,700 | — | — |
| 2016-06-23 | $19.77 | $30.10 | 1,071,500 | — | — |
| 2016-06-22 | $19.40 | $29.54 | 940,500 | — | — |
| 2016-06-21 | $19.67 | $29.95 | 1,294,500 | — | — |
| 2016-06-20 | $19.40 | $29.54 | 1,364,100 | — | — |
| 2016-06-17 | $19.20 | $29.24 | 9,882,000 | — | — |
| 2016-06-16 | $18.40 | $28.02 | 1,607,500 | — | — |
| 2016-06-15 | $18.77 | $28.58 | 1,145,500 | — | — |
| 2016-06-14 | $19.00 | $28.93 | 2,512,200 | — | — |
| 2016-06-13 | $18.69 | $28.46 | 2,278,200 | — | — |
| 2016-06-10 | $18.68 | $28.44 | 2,322,100 | — | — |
| 2016-06-09 | $18.24 | $27.77 | 509,800 | — | — |
| 2016-06-08 | $18.03 | $27.45 | 893,100 | — | — |
| 2016-06-07 | $17.96 | $27.35 | 1,077,300 | — | — |
| 2016-06-06 | $17.47 | $26.60 | 568,100 | — | — |
| 2016-06-03 | $17.13 | $26.08 | 1,616,100 | — | — |
| 2016-06-02 | $16.63 | $25.32 | 1,690,800 | — | — |
| 2016-06-01 | $15.48 | $23.57 | 1,178,800 | — | — |
| 2016-05-31 | $15.02 | $22.87 | 2,072,600 | — | — |
| 2016-05-27 | $14.49 | $22.06 | 2,207,300 | — | — |
| 2016-05-26 | $13.44 | $20.47 | 1,652,100 | — | — |
| 2016-05-25 | $14.09 | $21.46 | 985,400 | — | — |
| 2016-05-24 | $13.90 | $21.17 | 698,800 | — | — |
| 2016-05-23 | $13.82 | $21.04 | 538,200 | — | — |
| 2016-05-20 | $13.92 | $21.20 | 444,100 | — | — |
| 2016-05-19 | $13.53 | $20.60 | 489,100 | — | — |
| 2016-05-18 | $13.26 | $20.19 | 582,100 | — | — |
| 2016-05-17 | $13.56 | $20.65 | 718,200 | — | — |
| 2016-05-16 | $13.32 | $20.28 | 492,500 | — | — |
| 2016-05-13 | $13.05 | $19.87 | 733,700 | — | — |
| 2016-05-12 | $13.33 | $20.30 | 776,100 | — | — |
| 2016-05-11 | $13.10 | $19.95 | 860,300 | — | — |
| 2016-05-10 | $12.75 | $19.41 | 589,100 | — | — |
| 2016-05-09 | $12.57 | $19.14 | 751,500 | — | — |
| 2016-05-06 | $13.02 | $19.83 | 831,000 | — | — |
| 2016-05-05 | $12.53 | $19.08 | 735,200 | — | — |
| 2016-05-04 | $12.39 | $18.87 | 1,086,100 | — | — |
| 2016-05-03 | $11.82 | $18.00 | 1,121,600 | — | — |
| 2016-05-02 | $12.39 | $18.87 | 1,282,600 | — | — |
| 2016-04-29 | $12.78 | $19.46 | 2,983,500 | — | — |
| 2016-04-28 | $13.82 | $20.45 | 2,035,000 | — | — |
| 2016-04-27 | $14.07 | $20.82 | 2,788,000 | — | — |
| 2016-04-26 | $13.98 | $20.69 | 1,934,400 | — | — |
| 2016-04-25 | $13.15 | $19.46 | 1,550,700 | — | — |
| 2016-04-22 | $13.33 | $19.73 | 14,043,300 | — | — |
| 2016-04-21 | $10.74 | $15.89 | 1,174,200 | — | — |
| 2016-04-20 | $9.40 | $13.91 | 866,900 | — | — |
| 2016-04-19 | $8.88 | $13.14 | 797,600 | — | — |
| 2016-04-18 | $8.48 | $12.55 | 656,500 | — | — |
| 2016-04-15 | $8.22 | $12.16 | 784,200 | — | — |
| 2016-04-14 | $8.44 | $12.49 | 379,400 | — | — |
| 2016-04-13 | $8.56 | $12.67 | 624,300 | — | — |
| 2016-04-12 | $8.28 | $12.25 | 584,100 | — | — |
| 2016-04-11 | $7.79 | $11.53 | 541,100 | — | — |
| 2016-04-08 | $7.91 | $11.70 | 603,800 | — | — |
| 2016-04-07 | $7.44 | $11.01 | 806,600 | — | — |
| 2016-04-06 | $7.61 | $11.26 | 729,900 | — | — |
| 2016-04-05 | $7.30 | $10.80 | 464,700 | — | — |
| 2016-04-04 | $7.18 | $10.62 | 675,500 | — | — |
| 2016-04-01 | $7.23 | $10.70 | 852,500 | — | — |
| 2016-03-31 | $7.52 | $11.13 | 1,213,000 | — | — |
| 2016-03-30 | $7.59 | $11.23 | 1,126,400 | — | — |
| 2016-03-29 | $7.96 | $11.78 | 925,100 | — | — |
| 2016-03-28 | $7.60 | $11.25 | 738,600 | — | — |
| 2016-03-24 | $7.83 | $11.59 | 1,020,100 | — | — |
| 2016-03-23 | $7.44 | $11.01 | 742,800 | — | — |
| 2016-03-22 | $7.90 | $11.69 | 954,900 | — | — |
| 2016-03-21 | $7.69 | $11.38 | 1,732,600 | — | — |
| 2016-03-18 | $8.30 | $12.28 | 11,686,300 | — | — |
| 2016-03-17 | $8.03 | $11.88 | 2,110,700 | — | — |
| 2016-03-16 | $7.25 | $10.73 | 2,462,800 | — | — |
| 2016-03-15 | $6.60 | $9.77 | 2,114,400 | — | — |
| 2016-03-14 | $7.23 | $10.70 | 2,011,300 | — | — |
| 2016-03-11 | $7.44 | $11.01 | 3,234,200 | — | — |
| 2016-03-10 | $8.33 | $12.33 | 950,900 | — | — |
| 2016-03-09 | $8.52 | $12.61 | 734,100 | — | — |
| 2016-03-08 | $8.50 | $12.58 | 1,250,900 | — | — |
| 2016-03-07 | $9.34 | $13.82 | 1,253,000 | — | — |
| 2016-03-04 | $8.85 | $13.10 | 1,404,000 | — | — |
| 2016-03-03 | $8.99 | $13.30 | 937,800 | — | — |
| 2016-03-02 | $8.20 | $12.13 | 1,088,200 | — | — |
| 2016-03-01 | $8.13 | $12.03 | 851,200 | — | — |
| 2016-02-29 | $8.09 | $11.97 | 773,900 | — | — |
| 2016-02-26 | $7.97 | $11.79 | 854,200 | — | — |
| 2016-02-25 | $8.00 | $11.84 | 567,800 | — | — |
| 2016-02-24 | $7.83 | $11.59 | 1,948,800 | — | — |
| 2016-02-23 | $7.99 | $11.82 | 1,189,300 | — | — |
| 2016-02-22 | $8.77 | $12.98 | 1,106,000 | — | — |
| 2016-02-19 | $8.24 | $12.19 | 590,000 | — | — |
| 2016-02-18 | $8.50 | $12.58 | 1,192,200 | — | — |
| 2016-02-17 | $8.43 | $12.47 | 2,325,000 | — | — |
| 2016-02-16 | $7.71 | $11.41 | 2,790,300 | — | — |
| 2016-02-12 | $6.49 | $9.60 | 1,299,500 | — | — |
| 2016-02-11 | $5.70 | $8.43 | 1,890,300 | — | — |
| 2016-02-10 | $6.30 | $9.32 | 2,760,500 | — | — |
| 2016-02-09 | $7.66 | $11.33 | 1,631,600 | — | — |
| 2016-02-08 | $8.49 | $12.56 | 1,659,200 | — | — |
| 2016-02-05 | $10.39 | $15.37 | 438,800 | — | — |
| 2016-02-04 | $10.27 | $15.20 | 1,013,800 | — | — |
| 2016-02-03 | $11.16 | $16.51 | 810,900 | — | — |
| 2016-02-02 | $10.47 | $15.49 | 759,400 | — | — |
| 2016-02-01 | $10.48 | $15.51 | 1,821,700 | — | — |
| 2016-01-29 | $12.05 | $16.88 | 1,030,100 | — | — |
| 2016-01-28 | $11.78 | $16.51 | 1,072,300 | — | — |
| 2016-01-27 | $11.25 | $15.76 | 1,251,300 | — | — |
| 2016-01-26 | $11.69 | $16.38 | 1,300,200 | — | — |
| 2016-01-25 | $11.50 | $16.11 | 2,230,900 | — | — |
| 2016-01-22 | $12.21 | $17.11 | 2,600,900 | — | — |
| 2016-01-21 | $9.44 | $13.23 | 1,647,900 | — | — |
| 2016-01-20 | $8.22 | $11.52 | 1,297,000 | — | — |
| 2016-01-19 | $8.81 | $12.34 | 1,091,700 | — | — |
| 2016-01-15 | $10.13 | $14.19 | 898,200 | — | — |
| 2016-01-14 | $10.71 | $15.01 | 1,483,800 | — | — |
| 2016-01-13 | $11.07 | $15.51 | 1,549,700 | — | — |
| 2016-01-12 | $12.37 | $17.33 | 1,861,100 | — | — |
| 2016-01-11 | $12.76 | $17.88 | 2,899,500 | — | — |
| 2016-01-08 | $13.28 | $18.61 | 8,235,200 | — | — |
| 2016-01-07 | $9.12 | $12.78 | 2,678,000 | — | — |
| 2016-01-06 | $9.91 | $13.89 | 862,500 | — | — |
| 2016-01-05 | $10.60 | $14.85 | 744,300 | — | — |
| 2016-01-04 | $10.76 | $15.08 | 952,600 | — | — |