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
- 2008-06-12 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 | $16.11 | $42.23 | 340,433 | — | — |
| 2016-12-29 | $16.08 | $42.15 | 246,600 | — | — |
| 2016-12-28 | $16.23 | $42.54 | 197,400 | — | — |
| 2016-12-27 | $16.29 | $42.70 | 245,233 | — | — |
| 2016-12-23 | $16.59 | $43.49 | 239,867 | — | — |
| 2016-12-22 | $16.44 | $43.09 | 359,567 | — | — |
| 2016-12-21 | $16.47 | $43.17 | 385,533 | — | — |
| 2016-12-20 | $16.41 | $43.02 | 485,067 | — | — |
| 2016-12-19 | $16.26 | $42.62 | 400,233 | — | — |
| 2016-12-16 | $16.14 | $42.31 | 237,800 | — | — |
| 2016-12-15 | $16.14 | $42.31 | 312,933 | — | — |
| 2016-12-14 | $16.35 | $42.86 | 328,733 | — | — |
| 2016-12-13 | $16.59 | $43.49 | 500,400 | — | — |
| 2016-12-12 | $16.83 | $43.65 | 278,900 | — | — |
| 2016-12-09 | $16.89 | $43.80 | 393,133 | — | — |
| 2016-12-08 | $16.77 | $43.49 | 381,267 | — | — |
| 2016-12-07 | $16.53 | $42.87 | 338,067 | — | — |
| 2016-12-06 | $16.62 | $43.10 | 423,300 | — | — |
| 2016-12-05 | $16.23 | $42.09 | 392,633 | — | — |
| 2016-12-02 | $15.93 | $41.31 | 408,267 | — | — |
| 2016-12-01 | $16.20 | $42.01 | 515,967 | — | — |
| 2016-11-30 | $16.11 | $41.78 | 1,426,267 | — | — |
| 2016-11-29 | $17.70 | $45.90 | 222,967 | — | — |
| 2016-11-28 | $17.52 | $45.43 | 144,167 | — | — |
| 2016-11-25 | $17.67 | $45.82 | 197,433 | — | — |
| 2016-11-23 | $17.28 | $44.81 | 178,867 | — | — |
| 2016-11-22 | $17.28 | $44.81 | 203,300 | — | — |
| 2016-11-21 | $17.19 | $44.58 | 187,133 | — | — |
| 2016-11-18 | $17.10 | $44.35 | 370,333 | — | — |
| 2016-11-17 | $17.07 | $44.27 | 158,300 | — | — |
| 2016-11-16 | $17.01 | $44.11 | 172,733 | — | — |
| 2016-11-15 | $17.01 | $44.11 | 148,000 | — | — |
| 2016-11-14 | $17.01 | $44.11 | 181,500 | — | — |
| 2016-11-11 | $16.80 | $43.57 | 174,933 | — | — |
| 2016-11-10 | $16.77 | $43.49 | 227,100 | — | — |
| 2016-11-09 | $16.44 | $42.17 | 292,900 | — | — |
| 2016-11-08 | $16.11 | $41.32 | 219,333 | — | — |
| 2016-11-07 | $15.84 | $40.63 | 146,967 | — | — |
| 2016-11-04 | $15.39 | $39.47 | 168,667 | — | — |
| 2016-11-03 | $15.39 | $39.47 | 146,133 | — | — |
| 2016-11-02 | $15.48 | $39.70 | 278,967 | — | — |
| 2016-11-01 | $15.66 | $40.17 | 473,600 | — | — |
| 2016-10-31 | $16.17 | $41.47 | 361,800 | — | — |
| 2016-10-28 | $16.56 | $42.47 | 205,633 | — | — |
| 2016-10-27 | $16.53 | $42.40 | 250,533 | — | — |
| 2016-10-26 | $16.77 | $43.01 | 263,167 | — | — |
| 2016-10-25 | $17.07 | $43.78 | 102,833 | — | — |
| 2016-10-24 | $16.89 | $43.32 | 167,000 | — | — |
| 2016-10-21 | $16.92 | $43.40 | 152,900 | — | — |
| 2016-10-20 | $16.83 | $43.17 | 138,300 | — | — |
| 2016-10-19 | $16.92 | $43.40 | 165,100 | — | — |
| 2016-10-18 | $16.59 | $42.55 | 107,400 | — | — |
| 2016-10-17 | $16.38 | $42.01 | 334,700 | — | — |
| 2016-10-14 | $16.83 | $43.17 | 97,000 | — | — |
| 2016-10-13 | $17.10 | $43.86 | 146,333 | — | — |
| 2016-10-12 | $17.22 | $44.17 | 111,067 | — | — |
| 2016-10-11 | $17.34 | $44.01 | 151,000 | — | — |
| 2016-10-10 | $17.49 | $44.39 | 79,133 | — | — |
| 2016-10-07 | $17.37 | $44.09 | 125,667 | — | — |
| 2016-10-06 | $17.43 | $44.24 | 150,400 | — | — |
| 2016-10-05 | $17.52 | $44.47 | 94,733 | — | — |
| 2016-10-04 | $17.40 | $44.17 | 129,533 | — | — |
| 2016-10-03 | $17.55 | $44.55 | 186,600 | — | — |
| 2016-09-30 | $17.43 | $44.24 | 251,267 | — | — |
| 2016-09-29 | $17.34 | $44.01 | 164,600 | — | — |
| 2016-09-28 | $17.49 | $44.39 | 151,367 | — | — |
| 2016-09-27 | $17.31 | $43.94 | 124,367 | — | — |
| 2016-09-26 | $17.19 | $43.63 | 138,467 | — | — |
| 2016-09-23 | $17.16 | $43.56 | 302,300 | — | — |
| 2016-09-22 | $17.28 | $43.86 | 155,633 | — | — |
| 2016-09-21 | $16.86 | $42.80 | 267,167 | — | — |
| 2016-09-20 | $17.01 | $43.18 | 122,633 | — | — |
| 2016-09-19 | $16.77 | $42.57 | 324,533 | — | — |
| 2016-09-16 | $16.68 | $42.34 | 335,633 | — | — |
| 2016-09-15 | $16.83 | $42.72 | 253,167 | — | — |
| 2016-09-14 | $16.80 | $42.64 | 571,533 | — | — |
| 2016-09-13 | $17.28 | $43.86 | 274,167 | — | — |
| 2016-09-12 | $18.03 | $45.31 | 353,967 | — | — |
| 2016-09-09 | $18.15 | $45.61 | 303,533 | — | — |
| 2016-09-08 | $18.69 | $46.97 | 401,133 | — | — |
| 2016-09-07 | $18.72 | $47.04 | 185,967 | — | — |
| 2016-09-06 | $18.78 | $47.19 | 261,533 | — | — |
| 2016-09-02 | $18.87 | $47.42 | 181,000 | — | — |
| 2016-09-01 | $18.78 | $47.19 | 216,467 | — | — |
| 2016-08-31 | $18.81 | $47.27 | 312,533 | — | — |
| 2016-08-30 | $18.78 | $47.19 | 258,300 | — | — |
| 2016-08-29 | $18.66 | $46.89 | 329,967 | — | — |
| 2016-08-26 | $18.63 | $46.82 | 415,133 | — | — |
| 2016-08-25 | $18.18 | $45.69 | 201,233 | — | — |
| 2016-08-24 | $18.21 | $45.76 | 312,700 | — | — |
| 2016-08-23 | $18.24 | $45.84 | 231,000 | — | — |
| 2016-08-22 | $17.94 | $45.08 | 248,633 | — | — |
| 2016-08-19 | $17.76 | $44.63 | 173,633 | — | — |
| 2016-08-18 | $17.67 | $44.40 | 154,100 | — | — |
| 2016-08-17 | $17.46 | $43.88 | 113,733 | — | — |
| 2016-08-16 | $17.49 | $43.95 | 159,667 | — | — |
| 2016-08-15 | $17.58 | $44.18 | 191,100 | — | — |
| 2016-08-12 | $17.40 | $43.73 | 166,600 | — | — |
| 2016-08-11 | $17.22 | $43.27 | 222,800 | — | — |
| 2016-08-10 | $17.58 | $43.73 | 354,600 | — | — |
| 2016-08-09 | $17.79 | $44.25 | 441,400 | — | — |
| 2016-08-08 | $17.49 | $43.50 | 503,000 | — | — |
| 2016-08-05 | $16.89 | $42.01 | 327,000 | — | — |
| 2016-08-04 | $16.44 | $40.89 | 370,333 | — | — |
| 2016-08-03 | $16.65 | $41.41 | 308,867 | — | — |
| 2016-08-02 | $16.68 | $41.49 | 136,867 | — | — |
| 2016-08-01 | $16.83 | $41.86 | 235,000 | — | — |
| 2016-07-29 | $16.80 | $41.79 | 188,667 | — | — |
| 2016-07-28 | $16.65 | $41.41 | 91,567 | — | — |
| 2016-07-27 | $16.71 | $41.56 | 137,500 | — | — |
| 2016-07-26 | $16.68 | $41.49 | 128,200 | — | — |
| 2016-07-25 | $16.74 | $41.64 | 236,767 | — | — |
| 2016-07-22 | $16.44 | $40.89 | 148,767 | — | — |
| 2016-07-21 | $16.38 | $40.74 | 230,300 | — | — |
| 2016-07-20 | $16.38 | $40.74 | 102,033 | — | — |
| 2016-07-19 | $16.26 | $40.44 | 123,767 | — | — |
| 2016-07-18 | $16.32 | $40.59 | 179,933 | — | — |
| 2016-07-15 | $16.02 | $39.85 | 167,233 | — | — |
| 2016-07-14 | $15.75 | $39.17 | 279,200 | — | — |
| 2016-07-13 | $15.96 | $39.70 | 182,400 | — | — |
| 2016-07-12 | $16.29 | $40.07 | 316,533 | — | — |
| 2016-07-11 | $16.14 | $39.70 | 405,667 | — | — |
| 2016-07-08 | $15.63 | $38.45 | 313,033 | — | — |
| 2016-07-07 | $15.45 | $38.00 | 185,467 | — | — |
| 2016-07-06 | $15.24 | $37.49 | 132,533 | — | — |
| 2016-07-05 | $15.27 | $37.56 | 256,633 | — | — |
| 2016-07-01 | $15.27 | $37.56 | 285,967 | — | — |
| 2016-06-30 | $14.55 | $35.79 | 222,867 | — | — |
| 2016-06-29 | $14.55 | $35.79 | 153,800 | — | — |
| 2016-06-28 | $14.46 | $35.57 | 187,267 | — | — |
| 2016-06-27 | $14.25 | $35.05 | 238,933 | — | — |
| 2016-06-24 | $14.64 | $36.01 | 203,133 | — | — |
| 2016-06-23 | $14.82 | $36.45 | 155,300 | — | — |
| 2016-06-22 | $14.70 | $36.16 | 141,167 | — | — |
| 2016-06-21 | $14.70 | $36.16 | 170,233 | — | — |
| 2016-06-20 | $14.55 | $35.79 | 257,800 | — | — |
| 2016-06-17 | $14.43 | $35.49 | 342,367 | — | — |
| 2016-06-16 | $14.34 | $35.27 | 186,033 | — | — |
| 2016-06-15 | $14.40 | $35.42 | 281,733 | — | — |
| 2016-06-14 | $14.55 | $35.79 | 263,167 | — | — |
| 2016-06-13 | $14.73 | $36.23 | 142,700 | — | — |
| 2016-06-10 | $14.91 | $36.23 | 251,267 | — | — |
| 2016-06-09 | $15.00 | $36.45 | 284,300 | — | — |
| 2016-06-08 | $14.94 | $36.30 | 335,233 | — | — |
| 2016-06-07 | $14.97 | $36.38 | 284,867 | — | — |
| 2016-06-06 | $15.03 | $36.52 | 325,733 | — | — |
| 2016-06-03 | $15.09 | $36.67 | 231,267 | — | — |
| 2016-06-02 | $15.03 | $36.52 | 175,300 | — | — |
| 2016-06-01 | $15.06 | $36.60 | 186,900 | — | — |
| 2016-05-31 | $14.79 | $35.94 | 266,400 | — | — |
| 2016-05-27 | $14.97 | $36.38 | 137,467 | — | — |
| 2016-05-26 | $15.03 | $36.52 | 155,400 | — | — |
| 2016-05-25 | $15.00 | $36.45 | 187,433 | — | — |
| 2016-05-24 | $14.85 | $36.09 | 227,733 | — | — |
| 2016-05-23 | $14.97 | $36.38 | 303,833 | — | — |
| 2016-05-20 | $15.06 | $36.60 | 149,767 | — | — |
| 2016-05-19 | $15.03 | $36.52 | 156,567 | — | — |
| 2016-05-18 | $15.30 | $37.18 | 115,667 | — | — |
| 2016-05-17 | $15.45 | $37.54 | 119,100 | — | — |
| 2016-05-16 | $15.30 | $37.18 | 141,333 | — | — |
| 2016-05-13 | $15.39 | $37.40 | 130,033 | — | — |
| 2016-05-12 | $15.51 | $37.69 | 143,500 | — | — |
| 2016-05-11 | $15.45 | $37.54 | 157,533 | — | — |
| 2016-05-10 | $15.66 | $37.62 | 260,233 | — | — |
| 2016-05-09 | $15.30 | $36.75 | 181,700 | — | — |
| 2016-05-06 | $15.45 | $37.11 | 152,000 | — | — |
| 2016-05-05 | $15.54 | $37.33 | 147,867 | — | — |
| 2016-05-04 | $15.63 | $37.54 | 111,933 | — | — |
| 2016-05-03 | $15.84 | $38.05 | 172,100 | — | — |
| 2016-05-02 | $16.08 | $38.63 | 197,333 | — | — |
| 2016-04-29 | $16.26 | $39.06 | 141,567 | — | — |
| 2016-04-28 | $16.14 | $38.77 | 73,800 | — | — |
| 2016-04-27 | $16.29 | $39.13 | 97,567 | — | — |
| 2016-04-26 | $16.38 | $39.35 | 89,533 | — | — |
| 2016-04-25 | $16.44 | $39.49 | 136,200 | — | — |
| 2016-04-22 | $16.44 | $39.49 | 216,033 | — | — |
| 2016-04-21 | $16.17 | $38.84 | 180,633 | — | — |
| 2016-04-20 | $16.29 | $39.13 | 158,767 | — | — |
| 2016-04-19 | $16.11 | $38.70 | 156,400 | — | — |
| 2016-04-18 | $15.78 | $37.91 | 218,533 | — | — |
| 2016-04-15 | $16.02 | $38.48 | 125,500 | — | — |
| 2016-04-14 | $15.90 | $38.19 | 134,567 | — | — |
| 2016-04-13 | $15.93 | $38.27 | 232,900 | — | — |
| 2016-04-12 | $15.78 | $37.47 | 215,967 | — | — |
| 2016-04-11 | $15.48 | $36.76 | 141,033 | — | — |
| 2016-04-08 | $15.33 | $36.40 | 217,967 | — | — |
| 2016-04-07 | $15.36 | $36.48 | 114,633 | — | — |
| 2016-04-06 | $15.57 | $36.97 | 129,567 | — | — |
| 2016-04-05 | $15.45 | $36.69 | 125,733 | — | — |
| 2016-04-04 | $15.51 | $36.83 | 303,233 | — | — |
| 2016-04-01 | $15.42 | $36.62 | 588,100 | — | — |
| 2016-03-31 | $15.06 | $35.76 | 489,800 | — | — |
| 2016-03-30 | $14.85 | $35.26 | 301,333 | — | — |
| 2016-03-29 | $15.09 | $35.83 | 337,933 | — | — |
| 2016-03-28 | $14.73 | $34.98 | 243,833 | — | — |
| 2016-03-24 | $15.00 | $35.62 | 147,033 | — | — |
| 2016-03-23 | $14.91 | $35.41 | 145,200 | — | — |
| 2016-03-22 | $15.57 | $36.97 | 165,800 | — | — |
| 2016-03-21 | $15.45 | $36.69 | 210,033 | — | — |
| 2016-03-18 | $15.00 | $35.62 | 182,800 | — | — |
| 2016-03-17 | $14.94 | $35.48 | 174,467 | — | — |
| 2016-03-16 | $14.91 | $35.41 | 170,767 | — | — |
| 2016-03-15 | $14.70 | $34.91 | 159,133 | — | — |
| 2016-03-14 | $14.97 | $35.55 | 150,167 | — | — |
| 2016-03-11 | $14.94 | $35.48 | 243,800 | — | — |
| 2016-03-10 | $15.15 | $35.55 | 157,300 | — | — |
| 2016-03-09 | $15.12 | $35.48 | 337,567 | — | — |
| 2016-03-08 | $15.00 | $35.20 | 404,733 | — | — |
| 2016-03-07 | $15.48 | $36.32 | 295,533 | — | — |
| 2016-03-04 | $15.48 | $36.32 | 347,300 | — | — |
| 2016-03-03 | $15.48 | $36.32 | 410,433 | — | — |
| 2016-03-02 | $15.06 | $35.34 | 410,233 | — | — |
| 2016-03-01 | $14.43 | $33.86 | 559,167 | — | — |
| 2016-02-29 | $14.85 | $34.85 | 586,967 | — | — |
| 2016-02-26 | $14.64 | $34.35 | 429,933 | — | — |
| 2016-02-25 | $14.19 | $33.30 | 442,133 | — | — |
| 2016-02-24 | $13.62 | $31.96 | 574,267 | — | — |
| 2016-02-23 | $13.65 | $32.03 | 442,700 | — | — |
| 2016-02-22 | $13.83 | $32.45 | 784,000 | — | — |
| 2016-02-19 | $13.86 | $32.52 | 862,033 | — | — |
| 2016-02-18 | $14.55 | $34.14 | 126,800 | — | — |
| 2016-02-17 | $14.76 | $34.63 | 164,033 | — | — |
| 2016-02-16 | $14.22 | $33.37 | 180,833 | — | — |
| 2016-02-12 | $14.07 | $33.02 | 204,800 | — | — |
| 2016-02-11 | $13.89 | $32.59 | 268,100 | — | — |
| 2016-02-10 | $14.34 | $33.65 | 676,133 | — | — |
| 2016-02-09 | $15.48 | $35.90 | 370,500 | — | — |
| 2016-02-08 | $16.89 | $39.17 | 350,400 | — | — |
| 2016-02-05 | $17.58 | $40.77 | 285,633 | — | — |
| 2016-02-04 | $17.22 | $39.94 | 246,700 | — | — |
| 2016-02-03 | $17.61 | $40.84 | 235,633 | — | — |
| 2016-02-02 | $17.13 | $39.73 | 293,367 | — | — |
| 2016-02-01 | $17.94 | $41.61 | 419,067 | — | — |
| 2016-01-29 | $17.22 | $39.94 | 513,267 | — | — |
| 2016-01-28 | $17.04 | $39.52 | 477,867 | — | — |
| 2016-01-27 | $16.41 | $38.06 | 431,533 | — | — |
| 2016-01-26 | $16.35 | $37.92 | 386,967 | — | — |
| 2016-01-25 | $15.84 | $36.74 | 422,600 | — | — |
| 2016-01-22 | $15.78 | $36.60 | 492,533 | — | — |
| 2016-01-21 | $14.97 | $34.72 | 372,333 | — | — |
| 2016-01-20 | $14.76 | $34.23 | 785,233 | — | — |
| 2016-01-19 | $15.45 | $35.83 | 418,733 | — | — |
| 2016-01-15 | $15.39 | $35.69 | 1,291,400 | — | — |
| 2016-01-14 | $15.72 | $36.46 | 722,867 | — | — |
| 2016-01-13 | $15.72 | $36.46 | 508,600 | — | — |
| 2016-01-12 | $16.80 | $38.55 | 756,667 | — | — |
| 2016-01-11 | $17.52 | $40.20 | 287,467 | — | — |
| 2016-01-08 | $18.18 | $41.71 | 217,433 | — | — |
| 2016-01-07 | $18.51 | $42.47 | 412,133 | — | — |
| 2016-01-06 | $19.41 | $44.53 | 412,967 | — | — |
| 2016-01-05 | $19.17 | $43.98 | 150,233 | — | — |
| 2016-01-04 | $19.23 | $44.12 | 221,033 | — | — |