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
- 2016-05-06 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 | $13.11 | $13.11 | 284,900 | — | — |
| 2016-12-29 | $13.27 | $13.27 | 195,100 | — | — |
| 2016-12-28 | $13.50 | $13.50 | 310,100 | — | — |
| 2016-12-27 | $14.39 | $14.39 | 200,100 | — | — |
| 2016-12-23 | $14.85 | $14.85 | 177,700 | — | — |
| 2016-12-22 | $14.46 | $14.46 | 220,100 | — | — |
| 2016-12-21 | $16.11 | $16.11 | 119,200 | — | — |
| 2016-12-20 | $15.95 | $15.95 | 204,800 | — | — |
| 2016-12-19 | $15.86 | $15.86 | 269,400 | — | — |
| 2016-12-16 | $16.33 | $16.33 | 1,876,100 | — | — |
| 2016-12-15 | $15.99 | $15.99 | 218,200 | — | — |
| 2016-12-14 | $15.95 | $15.95 | 223,100 | — | — |
| 2016-12-13 | $15.95 | $15.95 | 226,600 | — | — |
| 2016-12-12 | $16.20 | $16.20 | 275,000 | — | — |
| 2016-12-09 | $16.06 | $16.06 | 179,400 | — | — |
| 2016-12-08 | $15.38 | $15.38 | 163,800 | — | — |
| 2016-12-07 | $15.32 | $15.32 | 186,500 | — | — |
| 2016-12-06 | $16.00 | $16.00 | 220,200 | — | — |
| 2016-12-05 | $16.03 | $16.03 | 222,000 | — | — |
| 2016-12-02 | $15.87 | $15.87 | 206,000 | — | — |
| 2016-12-01 | $15.53 | $15.53 | 165,600 | — | — |
| 2016-11-30 | $15.75 | $15.75 | 275,800 | — | — |
| 2016-11-29 | $16.40 | $16.40 | 229,400 | — | — |
| 2016-11-28 | $16.95 | $16.95 | 199,900 | — | — |
| 2016-11-25 | $17.25 | $17.25 | 102,500 | — | — |
| 2016-11-23 | $16.98 | $16.98 | 228,300 | — | — |
| 2016-11-22 | $17.00 | $17.00 | 140,700 | — | — |
| 2016-11-21 | $17.79 | $17.79 | 172,600 | — | — |
| 2016-11-18 | $16.74 | $16.74 | 198,100 | — | — |
| 2016-11-17 | $16.61 | $16.61 | 364,000 | — | — |
| 2016-11-16 | $17.54 | $17.54 | 266,300 | — | — |
| 2016-11-15 | $18.11 | $18.11 | 604,300 | — | — |
| 2016-11-14 | $16.25 | $16.25 | 363,900 | — | — |
| 2016-11-11 | $14.80 | $14.80 | 232,000 | — | — |
| 2016-11-10 | $14.39 | $14.39 | 236,400 | — | — |
| 2016-11-09 | $14.40 | $14.40 | 331,500 | — | — |
| 2016-11-08 | $14.81 | $14.81 | 166,100 | — | — |
| 2016-11-07 | $14.67 | $14.67 | 220,500 | — | — |
| 2016-11-04 | $13.93 | $13.93 | 249,700 | — | — |
| 2016-11-03 | $13.05 | $13.05 | 260,500 | — | — |
| 2016-11-02 | $12.99 | $12.99 | 257,200 | — | — |
| 2016-11-01 | $13.59 | $13.59 | 126,300 | — | — |
| 2016-10-31 | $13.78 | $13.78 | 232,700 | — | — |
| 2016-10-28 | $12.96 | $12.96 | 171,300 | — | — |
| 2016-10-27 | $12.90 | $12.90 | 212,100 | — | — |
| 2016-10-26 | $14.17 | $14.17 | 235,600 | — | — |
| 2016-10-25 | $13.80 | $13.80 | 316,800 | — | — |
| 2016-10-24 | $15.05 | $15.05 | 390,600 | — | — |
| 2016-10-21 | $13.78 | $13.78 | 536,700 | — | — |
| 2016-10-20 | $12.46 | $12.46 | 322,400 | — | — |
| 2016-10-19 | $12.61 | $12.61 | 351,100 | — | — |
| 2016-10-18 | $12.02 | $12.02 | 448,600 | — | — |
| 2016-10-17 | $12.37 | $12.37 | 171,400 | — | — |
| 2016-10-14 | $12.86 | $12.86 | 401,500 | — | — |
| 2016-10-13 | $13.57 | $13.57 | 582,700 | — | — |
| 2016-10-12 | $12.35 | $12.35 | 559,800 | — | — |
| 2016-10-11 | $13.11 | $13.11 | 340,100 | — | — |
| 2016-10-10 | $14.44 | $14.44 | 615,900 | — | — |
| 2016-10-07 | $15.10 | $15.10 | 872,500 | — | — |
| 2016-10-06 | $16.54 | $16.54 | 596,600 | — | — |
| 2016-10-05 | $17.34 | $17.34 | 1,673,300 | — | — |
| 2016-10-04 | $16.49 | $16.49 | 162,800 | — | — |
| 2016-10-03 | $16.69 | $16.69 | 154,300 | — | — |
| 2016-09-30 | $17.02 | $17.02 | 173,800 | — | — |
| 2016-09-29 | $17.00 | $17.00 | 795,000 | — | — |
| 2016-09-28 | $17.02 | $17.02 | 100,400 | — | — |
| 2016-09-27 | $16.91 | $16.91 | 96,100 | — | — |
| 2016-09-26 | $16.90 | $16.90 | 181,800 | — | — |
| 2016-09-23 | $17.30 | $17.30 | 290,400 | — | — |
| 2016-09-22 | $18.00 | $18.00 | 479,600 | — | — |
| 2016-09-21 | $18.70 | $18.70 | 893,900 | — | — |
| 2016-09-20 | $19.28 | $19.28 | 93,300 | — | — |
| 2016-09-19 | $19.06 | $19.06 | 142,400 | — | — |
| 2016-09-16 | $19.72 | $19.72 | 353,000 | — | — |
| 2016-09-15 | $19.74 | $19.74 | 404,400 | — | — |
| 2016-09-14 | $20.39 | $20.39 | 108,000 | — | — |
| 2016-09-13 | $19.80 | $19.80 | 90,100 | — | — |
| 2016-09-12 | $20.66 | $20.66 | 124,200 | — | — |
| 2016-09-09 | $21.09 | $21.09 | 202,100 | — | — |
| 2016-09-08 | $21.80 | $21.80 | 256,700 | — | — |
| 2016-09-07 | $19.84 | $19.84 | 105,500 | — | — |
| 2016-09-06 | $19.76 | $19.76 | 186,700 | — | — |
| 2016-09-02 | $19.81 | $19.81 | 78,300 | — | — |
| 2016-09-01 | $19.87 | $19.87 | 78,600 | — | — |
| 2016-08-31 | $19.45 | $19.45 | 150,200 | — | — |
| 2016-08-30 | $20.10 | $20.10 | 247,700 | — | — |
| 2016-08-29 | $19.91 | $19.91 | 229,300 | — | — |
| 2016-08-26 | $20.93 | $20.93 | 356,900 | — | — |
| 2016-08-25 | $21.16 | $21.16 | 637,800 | — | — |
| 2016-08-24 | $21.08 | $21.08 | 844,500 | — | — |
| 2016-08-23 | $24.50 | $24.50 | 270,700 | — | — |
| 2016-08-22 | $22.54 | $22.54 | 241,600 | — | — |
| 2016-08-19 | $22.30 | $22.30 | 162,700 | — | — |
| 2016-08-18 | $22.79 | $22.79 | 104,900 | — | — |
| 2016-08-17 | $23.15 | $23.15 | 281,400 | — | — |
| 2016-08-16 | $21.69 | $21.69 | 315,400 | — | — |
| 2016-08-15 | $18.94 | $18.94 | 208,600 | — | — |
| 2016-08-12 | $18.34 | $18.34 | 89,600 | — | — |
| 2016-08-11 | $17.87 | $17.87 | 147,400 | — | — |
| 2016-08-10 | $17.92 | $17.92 | 315,200 | — | — |
| 2016-08-09 | $18.76 | $18.76 | 210,100 | — | — |
| 2016-08-08 | $19.37 | $19.37 | 158,500 | — | — |
| 2016-08-05 | $20.19 | $20.19 | 579,600 | — | — |
| 2016-08-04 | $17.66 | $17.66 | 51,600 | — | — |
| 2016-08-03 | $17.71 | $17.71 | 77,500 | — | — |
| 2016-08-02 | $17.95 | $17.95 | 141,600 | — | — |
| 2016-08-01 | $18.56 | $18.56 | 143,900 | — | — |
| 2016-07-29 | $18.92 | $18.92 | 172,500 | — | — |
| 2016-07-28 | $18.95 | $18.95 | 566,100 | — | — |
| 2016-07-27 | $18.45 | $18.45 | 131,900 | — | — |
| 2016-07-26 | $17.57 | $17.57 | 122,900 | — | — |
| 2016-07-25 | $18.60 | $18.60 | 129,100 | — | — |
| 2016-07-22 | $18.50 | $18.50 | 279,400 | — | — |
| 2016-07-21 | $19.31 | $19.31 | 345,600 | — | — |
| 2016-07-20 | $17.91 | $17.91 | 104,500 | — | — |
| 2016-07-19 | $17.28 | $17.28 | 130,200 | — | — |
| 2016-07-18 | $17.68 | $17.68 | 130,700 | — | — |
| 2016-07-15 | $17.70 | $17.70 | 154,600 | — | — |
| 2016-07-14 | $18.29 | $18.29 | 144,000 | — | — |
| 2016-07-13 | $18.82 | $18.82 | 128,400 | — | — |
| 2016-07-12 | $19.68 | $19.68 | 119,900 | — | — |
| 2016-07-11 | $19.93 | $19.93 | 124,800 | — | — |
| 2016-07-08 | $19.51 | $19.51 | 136,100 | — | — |
| 2016-07-07 | $19.01 | $19.01 | 222,200 | — | — |
| 2016-07-06 | $19.20 | $19.20 | 208,200 | — | — |
| 2016-07-05 | $19.86 | $19.86 | 171,300 | — | — |
| 2016-07-01 | $21.02 | $21.02 | 115,700 | — | — |
| 2016-06-30 | $21.35 | $21.35 | 297,000 | — | — |
| 2016-06-29 | $22.70 | $22.70 | 368,700 | — | — |
| 2016-06-28 | $24.59 | $24.59 | 148,000 | — | — |
| 2016-06-27 | $24.87 | $24.87 | 608,500 | — | — |
| 2016-06-24 | $26.17 | $26.17 | 984,200 | — | — |
| 2016-06-23 | $26.46 | $26.46 | 155,800 | — | — |
| 2016-06-22 | $26.54 | $26.54 | 226,800 | — | — |
| 2016-06-21 | $26.35 | $26.35 | 187,200 | — | — |
| 2016-06-20 | $27.61 | $27.61 | 175,600 | — | — |
| 2016-06-17 | $27.10 | $27.10 | 633,400 | — | — |
| 2016-06-16 | $26.56 | $26.56 | 142,000 | — | — |
| 2016-06-15 | $26.43 | $26.43 | 189,400 | — | — |
| 2016-06-14 | $26.75 | $26.75 | 399,700 | — | — |
| 2016-06-13 | $26.61 | $26.61 | 263,300 | — | — |
| 2016-06-10 | $27.04 | $27.04 | 221,300 | — | — |
| 2016-06-09 | $27.02 | $27.02 | 239,800 | — | — |
| 2016-06-08 | $28.35 | $28.35 | 151,100 | — | — |
| 2016-06-07 | $28.51 | $28.51 | 426,000 | — | — |
| 2016-06-06 | $29.28 | $29.27 | 142,100 | — | — |
| 2016-06-03 | $28.80 | $28.80 | 319,500 | — | — |
| 2016-06-02 | $28.39 | $28.39 | 540,200 | — | — |
| 2016-06-01 | $29.13 | $29.13 | 173,000 | — | — |
| 2016-05-31 | $29.57 | $29.57 | 396,100 | — | — |
| 2016-05-27 | $29.50 | $29.50 | 269,000 | — | — |
| 2016-05-26 | $29.00 | $29.00 | 263,900 | — | — |
| 2016-05-25 | $29.14 | $29.14 | 169,100 | — | — |
| 2016-05-24 | $28.82 | $28.82 | 454,200 | — | — |
| 2016-05-23 | $28.29 | $28.29 | 245,700 | — | — |
| 2016-05-20 | $27.14 | $27.14 | 145,200 | — | — |
| 2016-05-19 | $26.54 | $26.54 | 231,800 | — | — |
| 2016-05-18 | $27.69 | $27.69 | 335,700 | — | — |
| 2016-05-17 | $26.29 | $26.29 | 420,700 | — | — |
| 2016-05-16 | $24.98 | $24.98 | 281,300 | — | — |
| 2016-05-13 | $23.39 | $23.39 | 208,500 | — | — |
| 2016-05-12 | $23.54 | $23.54 | 588,400 | — | — |
| 2016-05-11 | $25.25 | $25.25 | 377,700 | — | — |
| 2016-05-10 | $25.75 | $25.75 | 658,400 | — | — |
| 2016-05-09 | $24.00 | $24.00 | 778,100 | — | — |
| 2016-05-06 | $22.10 | $22.10 | 5,025,200 | — | — |