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
- 2015-03-19 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 | $22.34 | $24.59 | 105,400 | — | — |
| 2016-12-29 | $21.94 | $24.15 | 149,300 | — | — |
| 2016-12-28 | $21.70 | $23.88 | 123,400 | — | — |
| 2016-12-27 | $21.59 | $23.76 | 128,600 | — | — |
| 2016-12-23 | $21.62 | $23.80 | 85,400 | — | — |
| 2016-12-22 | $21.58 | $23.75 | 151,800 | — | — |
| 2016-12-21 | $21.55 | $23.72 | 103,400 | — | — |
| 2016-12-20 | $21.81 | $24.01 | 104,600 | — | — |
| 2016-12-19 | $21.75 | $23.94 | 179,200 | — | — |
| 2016-12-16 | $21.18 | $23.31 | 312,400 | — | — |
| 2016-12-15 | $20.56 | $22.63 | 163,000 | — | — |
| 2016-12-14 | $20.49 | $22.55 | 190,900 | — | — |
| 2016-12-13 | $20.76 | $22.85 | 150,500 | — | — |
| 2016-12-12 | $21.42 | $23.33 | 203,000 | — | — |
| 2016-12-09 | $20.65 | $22.50 | 178,300 | — | — |
| 2016-12-08 | $20.69 | $22.54 | 177,200 | — | — |
| 2016-12-07 | $20.87 | $22.74 | 218,200 | — | — |
| 2016-12-06 | $20.75 | $22.60 | 254,400 | — | — |
| 2016-12-05 | $20.50 | $22.33 | 239,400 | — | — |
| 2016-12-02 | $20.25 | $22.06 | 252,900 | — | — |
| 2016-12-01 | $19.62 | $21.37 | 158,400 | — | — |
| 2016-11-30 | $19.62 | $21.37 | 1,447,900 | — | — |
| 2016-11-29 | $20.51 | $22.34 | 183,900 | — | — |
| 2016-11-28 | $20.53 | $22.36 | 209,300 | — | — |
| 2016-11-25 | $20.22 | $22.03 | 120,200 | — | — |
| 2016-11-23 | $19.77 | $21.54 | 157,000 | — | — |
| 2016-11-22 | $20.36 | $22.18 | 189,300 | — | — |
| 2016-11-21 | $19.75 | $21.52 | 157,500 | — | — |
| 2016-11-18 | $20.01 | $21.80 | 197,100 | — | — |
| 2016-11-17 | $19.68 | $21.44 | 216,200 | — | — |
| 2016-11-16 | $19.64 | $21.40 | 181,800 | — | — |
| 2016-11-15 | $19.77 | $21.54 | 339,900 | — | — |
| 2016-11-14 | $19.33 | $21.06 | 178,000 | — | — |
| 2016-11-11 | $19.16 | $20.87 | 215,300 | — | — |
| 2016-11-10 | $18.98 | $20.68 | 319,700 | — | — |
| 2016-11-09 | $18.49 | $20.14 | 131,200 | — | — |
| 2016-11-08 | $18.57 | $20.23 | 63,400 | — | — |
| 2016-11-07 | $18.37 | $20.01 | 90,600 | — | — |
| 2016-11-04 | $17.75 | $19.34 | 121,300 | — | — |
| 2016-11-03 | $17.99 | $19.60 | 54,200 | — | — |
| 2016-11-02 | $17.90 | $19.50 | 60,400 | — | — |
| 2016-11-01 | $18.07 | $19.69 | 71,800 | — | — |
| 2016-10-31 | $18.64 | $20.31 | 73,600 | — | — |
| 2016-10-28 | $18.37 | $20.01 | 57,500 | — | — |
| 2016-10-27 | $18.14 | $19.76 | 69,200 | — | — |
| 2016-10-26 | $18.56 | $20.22 | 58,000 | — | — |
| 2016-10-25 | $18.80 | $20.48 | 66,600 | — | — |
| 2016-10-24 | $19.36 | $21.09 | 62,100 | — | — |
| 2016-10-21 | $19.36 | $21.09 | 85,200 | — | — |
| 2016-10-20 | $19.24 | $20.96 | 83,800 | — | — |
| 2016-10-19 | $19.30 | $21.02 | 96,900 | — | — |
| 2016-10-18 | $18.90 | $20.59 | 75,800 | — | — |
| 2016-10-17 | $18.77 | $20.45 | 96,500 | — | — |
| 2016-10-14 | $18.43 | $20.08 | 76,900 | — | — |
| 2016-10-13 | $18.17 | $19.79 | 76,900 | — | — |
| 2016-10-12 | $18.17 | $19.79 | 63,100 | — | — |
| 2016-10-11 | $17.80 | $19.39 | 81,500 | — | — |
| 2016-10-10 | $18.01 | $19.62 | 69,600 | — | — |
| 2016-10-07 | $17.81 | $19.40 | 103,300 | — | — |
| 2016-10-06 | $17.96 | $19.57 | 220,200 | — | — |
| 2016-10-05 | $17.43 | $18.99 | 350,200 | — | — |
| 2016-10-04 | $18.34 | $19.98 | 310,300 | — | — |
| 2016-10-03 | $19.31 | $21.04 | 98,600 | — | — |
| 2016-09-30 | $19.66 | $21.42 | 113,500 | — | — |
| 2016-09-29 | $19.78 | $21.55 | 110,000 | — | — |
| 2016-09-28 | $20.19 | $21.99 | 80,200 | — | — |
| 2016-09-27 | $20.31 | $22.13 | 100,500 | — | — |
| 2016-09-26 | $20.81 | $22.67 | 120,500 | — | — |
| 2016-09-23 | $20.87 | $22.74 | 164,200 | — | — |
| 2016-09-22 | $19.97 | $21.75 | 130,300 | — | — |
| 2016-09-21 | $19.98 | $21.77 | 115,400 | — | — |
| 2016-09-20 | $19.61 | $21.36 | 74,600 | — | — |
| 2016-09-19 | $19.94 | $21.72 | 88,200 | — | — |
| 2016-09-16 | $19.62 | $21.37 | 388,000 | — | — |
| 2016-09-15 | $19.29 | $21.01 | 128,600 | — | — |
| 2016-09-14 | $19.14 | $20.85 | 122,100 | — | — |
| 2016-09-13 | $18.74 | $20.41 | 175,400 | — | — |
| 2016-09-12 | $19.90 | $21.45 | 179,400 | — | — |
| 2016-09-09 | $19.59 | $21.12 | 206,400 | — | — |
| 2016-09-08 | $20.67 | $22.28 | 134,100 | — | — |
| 2016-09-07 | $21.38 | $23.05 | 334,800 | — | — |
| 2016-09-06 | $20.84 | $22.47 | 101,100 | — | — |
| 2016-09-02 | $21.10 | $22.75 | 91,300 | — | — |
| 2016-09-01 | $20.72 | $22.34 | 93,800 | — | — |
| 2016-08-31 | $20.91 | $22.54 | 150,400 | — | — |
| 2016-08-30 | $20.70 | $22.32 | 190,000 | — | — |
| 2016-08-29 | $20.69 | $22.31 | 186,500 | — | — |
| 2016-08-26 | $20.59 | $22.20 | 180,200 | — | — |
| 2016-08-25 | $20.91 | $22.54 | 190,800 | — | — |
| 2016-08-24 | $20.88 | $22.51 | 184,000 | — | — |
| 2016-08-23 | $20.75 | $22.37 | 97,400 | — | — |
| 2016-08-22 | $20.73 | $22.35 | 125,000 | — | — |
| 2016-08-19 | $20.80 | $22.42 | 119,900 | — | — |
| 2016-08-18 | $20.95 | $22.59 | 204,100 | — | — |
| 2016-08-17 | $21.00 | $22.64 | 207,600 | — | — |
| 2016-08-16 | $20.99 | $22.63 | 328,100 | — | — |
| 2016-08-15 | $20.40 | $21.99 | 234,900 | — | — |
| 2016-08-12 | $19.85 | $21.40 | 202,900 | — | — |
| 2016-08-11 | $19.20 | $20.70 | 113,700 | — | — |
| 2016-08-10 | $19.59 | $21.12 | 86,900 | — | — |
| 2016-08-09 | $19.84 | $21.39 | 171,300 | — | — |
| 2016-08-08 | $19.22 | $20.72 | 66,400 | — | — |
| 2016-08-05 | $19.15 | $20.65 | 83,700 | — | — |
| 2016-08-04 | $19.21 | $20.71 | 91,200 | — | — |
| 2016-08-03 | $19.23 | $20.73 | 96,200 | — | — |
| 2016-08-02 | $19.12 | $20.61 | 107,500 | — | — |
| 2016-08-01 | $19.56 | $21.09 | 86,200 | — | — |
| 2016-07-29 | $19.49 | $21.01 | 118,700 | — | — |
| 2016-07-28 | $19.34 | $20.85 | 58,900 | — | — |
| 2016-07-27 | $19.47 | $20.99 | 68,000 | — | — |
| 2016-07-26 | $19.89 | $21.44 | 94,900 | — | — |
| 2016-07-25 | $19.68 | $21.22 | 71,700 | — | — |
| 2016-07-22 | $19.68 | $21.22 | 53,200 | — | — |
| 2016-07-21 | $19.50 | $21.02 | 72,500 | — | — |
| 2016-07-20 | $19.55 | $21.08 | 54,700 | — | — |
| 2016-07-19 | $19.31 | $20.82 | 66,800 | — | — |
| 2016-07-18 | $19.35 | $20.86 | 73,800 | — | — |
| 2016-07-15 | $19.21 | $20.71 | 129,500 | — | — |
| 2016-07-14 | $19.11 | $20.60 | 145,100 | — | — |
| 2016-07-13 | $19.58 | $21.11 | 126,500 | — | — |
| 2016-07-12 | $19.68 | $21.22 | 85,800 | — | — |
| 2016-07-11 | $19.75 | $21.29 | 83,600 | — | — |
| 2016-07-08 | $19.72 | $21.26 | 133,400 | — | — |
| 2016-07-07 | $19.49 | $21.01 | 111,500 | — | — |
| 2016-07-06 | $19.64 | $21.17 | 112,400 | — | — |
| 2016-07-05 | $19.43 | $20.95 | 224,300 | — | — |
| 2016-07-01 | $18.90 | $20.38 | 170,200 | — | — |
| 2016-06-30 | $18.20 | $19.62 | 143,700 | — | — |
| 2016-06-29 | $17.99 | $19.40 | 184,600 | — | — |
| 2016-06-28 | $18.07 | $19.48 | 225,100 | — | — |
| 2016-06-27 | $17.67 | $19.05 | 222,100 | — | — |
| 2016-06-24 | $17.95 | $19.35 | 398,600 | — | — |
| 2016-06-23 | $16.97 | $18.30 | 81,300 | — | — |
| 2016-06-22 | $16.81 | $18.12 | 58,300 | — | — |
| 2016-06-21 | $16.90 | $18.22 | 92,600 | — | — |
| 2016-06-20 | $16.98 | $18.31 | 148,400 | — | — |
| 2016-06-17 | $16.81 | $18.12 | 249,900 | — | — |
| 2016-06-16 | $16.37 | $17.65 | 207,100 | — | — |
| 2016-06-15 | $15.52 | $16.73 | 96,300 | — | — |
| 2016-06-14 | $15.19 | $16.38 | 72,300 | — | — |
| 2016-06-13 | $15.25 | $16.44 | 152,600 | — | — |
| 2016-06-10 | $15.32 | $16.29 | 114,100 | — | — |
| 2016-06-09 | $15.13 | $16.09 | 103,900 | — | — |
| 2016-06-08 | $14.96 | $15.91 | 95,200 | — | — |
| 2016-06-07 | $14.68 | $15.61 | 67,200 | — | — |
| 2016-06-06 | $14.77 | $15.71 | 93,600 | — | — |
| 2016-06-03 | $14.66 | $15.59 | 220,900 | — | — |
| 2016-06-02 | $14.40 | $15.32 | 77,800 | — | — |
| 2016-06-01 | $14.27 | $15.18 | 99,900 | — | — |
| 2016-05-31 | $14.14 | $15.04 | 61,300 | — | — |
| 2016-05-27 | $14.06 | $14.95 | 54,700 | — | — |
| 2016-05-26 | $14.06 | $14.95 | 64,700 | — | — |
| 2016-05-25 | $14.16 | $15.06 | 59,800 | — | — |
| 2016-05-24 | $14.13 | $15.03 | 56,000 | — | — |
| 2016-05-23 | $14.04 | $14.93 | 39,500 | — | — |
| 2016-05-20 | $14.16 | $15.06 | 69,400 | — | — |
| 2016-05-19 | $13.73 | $14.60 | 77,600 | — | — |
| 2016-05-18 | $13.89 | $14.77 | 76,100 | — | — |
| 2016-05-17 | $13.98 | $14.87 | 87,400 | — | — |
| 2016-05-16 | $14.39 | $15.31 | 83,600 | — | — |
| 2016-05-13 | $14.29 | $15.20 | 121,700 | — | — |
| 2016-05-12 | $14.27 | $15.18 | 122,100 | — | — |
| 2016-05-11 | $14.32 | $15.23 | 121,900 | — | — |
| 2016-05-10 | $14.38 | $15.29 | 151,600 | — | — |
| 2016-05-09 | $14.13 | $15.03 | 70,800 | — | — |
| 2016-05-06 | $14.15 | $15.05 | 110,100 | — | — |
| 2016-05-05 | $13.81 | $14.69 | 193,400 | — | — |
| 2016-05-04 | $14.00 | $14.89 | 81,500 | — | — |
| 2016-05-03 | $13.89 | $14.77 | 85,800 | — | — |
| 2016-05-02 | $13.98 | $14.87 | 78,200 | — | — |
| 2016-04-29 | $14.06 | $14.95 | 159,200 | — | — |
| 2016-04-28 | $13.95 | $14.84 | 52,000 | — | — |
| 2016-04-27 | $14.04 | $14.93 | 47,100 | — | — |
| 2016-04-26 | $14.19 | $15.09 | 64,000 | — | — |
| 2016-04-25 | $13.96 | $14.85 | 46,500 | — | — |
| 2016-04-22 | $13.99 | $14.88 | 85,600 | — | — |
| 2016-04-21 | $14.00 | $14.89 | 72,400 | — | — |
| 2016-04-20 | $13.86 | $14.74 | 64,200 | — | — |
| 2016-04-19 | $14.31 | $15.22 | 67,700 | — | — |
| 2016-04-18 | $14.45 | $15.37 | 67,600 | — | — |
| 2016-04-15 | $14.31 | $15.22 | 110,600 | — | — |
| 2016-04-14 | $14.03 | $14.92 | 122,300 | — | — |
| 2016-04-13 | $14.23 | $15.14 | 69,600 | — | — |
| 2016-04-12 | $14.17 | $15.07 | 56,100 | — | — |
| 2016-04-11 | $14.05 | $14.94 | 62,500 | — | — |
| 2016-04-08 | $14.04 | $14.93 | 63,000 | — | — |
| 2016-04-07 | $14.07 | $14.96 | 98,100 | — | — |
| 2016-04-06 | $13.94 | $14.83 | 244,800 | — | — |
| 2016-04-05 | $13.49 | $14.35 | 105,700 | — | — |
| 2016-04-04 | $13.38 | $14.23 | 187,400 | — | — |
| 2016-04-01 | $13.32 | $14.17 | 143,800 | — | — |
| 2016-03-31 | $13.09 | $13.92 | 83,600 | — | — |
| 2016-03-30 | $13.00 | $13.83 | 82,600 | — | — |
| 2016-03-29 | $13.00 | $13.83 | 55,800 | — | — |
| 2016-03-28 | $12.73 | $13.54 | 63,000 | — | — |
| 2016-03-24 | $12.39 | $13.18 | 39,400 | — | — |
| 2016-03-23 | $12.32 | $13.10 | 55,800 | — | — |
| 2016-03-22 | $12.65 | $13.45 | 65,700 | — | — |
| 2016-03-21 | $12.95 | $13.77 | 109,400 | — | — |
| 2016-03-18 | $12.76 | $13.57 | 546,600 | — | — |
| 2016-03-17 | $13.25 | $14.09 | 75,800 | — | — |
| 2016-03-16 | $12.94 | $13.76 | 70,100 | — | — |
| 2016-03-15 | $13.01 | $13.62 | 72,900 | — | — |
| 2016-03-14 | $12.87 | $13.47 | 58,200 | — | — |
| 2016-03-11 | $12.94 | $13.55 | 87,500 | — | — |
| 2016-03-10 | $12.56 | $13.15 | 113,000 | — | — |
| 2016-03-09 | $12.26 | $12.83 | 56,500 | — | — |
| 2016-03-08 | $12.18 | $12.75 | 75,200 | — | — |
| 2016-03-07 | $12.40 | $12.98 | 63,600 | — | — |
| 2016-03-04 | $12.28 | $12.85 | 54,900 | — | — |
| 2016-03-03 | $12.60 | $13.19 | 114,000 | — | — |
| 2016-03-02 | $12.21 | $12.78 | 40,000 | — | — |
| 2016-03-01 | $12.11 | $12.68 | 42,200 | — | — |
| 2016-02-29 | $11.84 | $12.39 | 41,700 | — | — |
| 2016-02-26 | $11.80 | $12.35 | 28,000 | — | — |
| 2016-02-25 | $11.89 | $12.45 | 68,200 | — | — |
| 2016-02-24 | $11.65 | $12.19 | 69,200 | — | — |
| 2016-02-23 | $11.49 | $12.03 | 186,200 | — | — |
| 2016-02-22 | $11.80 | $12.35 | 120,700 | — | — |
| 2016-02-19 | $11.70 | $12.25 | 92,400 | — | — |
| 2016-02-18 | $11.70 | $12.25 | 121,800 | — | — |
| 2016-02-17 | $11.72 | $12.27 | 123,600 | — | — |
| 2016-02-16 | $11.29 | $11.82 | 94,300 | — | — |
| 2016-02-12 | $11.26 | $11.79 | 90,600 | — | — |
| 2016-02-11 | $10.95 | $11.46 | 81,100 | — | — |
| 2016-02-10 | $10.81 | $11.32 | 80,000 | — | — |
| 2016-02-09 | $10.82 | $11.33 | 72,800 | — | — |
| 2016-02-08 | $10.97 | $11.48 | 85,700 | — | — |
| 2016-02-05 | $11.38 | $11.91 | 113,500 | — | — |
| 2016-02-04 | $11.57 | $12.11 | 49,900 | — | — |
| 2016-02-03 | $11.74 | $12.29 | 79,000 | — | — |
| 2016-02-02 | $11.43 | $11.96 | 135,900 | — | — |
| 2016-02-01 | $11.82 | $12.37 | 43,800 | — | — |
| 2016-01-29 | $11.90 | $12.46 | 163,000 | — | — |
| 2016-01-28 | $11.47 | $12.01 | 28,500 | — | — |
| 2016-01-27 | $11.70 | $12.25 | 72,000 | — | — |
| 2016-01-26 | $12.00 | $12.56 | 81,600 | — | — |
| 2016-01-25 | $11.83 | $12.38 | 63,800 | — | — |
| 2016-01-22 | $11.91 | $12.47 | 258,300 | — | — |
| 2016-01-21 | $11.45 | $11.99 | 149,100 | — | — |
| 2016-01-20 | $11.34 | $11.87 | 241,600 | — | — |
| 2016-01-19 | $11.59 | $12.13 | 74,500 | — | — |
| 2016-01-15 | $11.76 | $12.31 | 140,800 | — | — |
| 2016-01-14 | $12.06 | $12.62 | 139,700 | — | — |
| 2016-01-13 | $12.24 | $12.81 | 118,100 | — | — |
| 2016-01-12 | $12.48 | $13.06 | 114,600 | — | — |
| 2016-01-11 | $12.95 | $13.56 | 68,600 | — | — |
| 2016-01-08 | $12.84 | $13.44 | 129,600 | — | — |
| 2016-01-07 | $12.85 | $13.45 | 125,100 | — | — |
| 2016-01-06 | $13.15 | $13.76 | 276,600 | — | — |
| 2016-01-05 | $13.00 | $13.61 | 147,700 | — | — |
| 2016-01-04 | $13.13 | $13.74 | 103,600 | — | — |