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
- 2013-05-01 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 | $22.50 | $22.50 | 270,200 | — | — |
| 2016-12-29 | $22.65 | $22.65 | 277,000 | — | — |
| 2016-12-28 | $22.64 | $22.64 | 329,500 | — | — |
| 2016-12-27 | $22.64 | $22.64 | 161,100 | — | — |
| 2016-12-23 | $22.83 | $22.83 | 180,400 | — | — |
| 2016-12-22 | $22.90 | $22.90 | 496,900 | — | — |
| 2016-12-21 | $22.72 | $22.72 | 553,800 | — | — |
| 2016-12-20 | $22.07 | $22.07 | 1,249,700 | — | — |
| 2016-12-19 | $21.99 | $21.99 | 3,745,900 | — | — |
| 2016-12-16 | $26.00 | $26.00 | 818,100 | — | — |
| 2016-12-15 | $25.96 | $25.96 | 528,900 | — | — |
| 2016-12-14 | $25.95 | $25.95 | 370,500 | — | — |
| 2016-12-13 | $26.56 | $26.56 | 517,800 | — | — |
| 2016-12-12 | $26.78 | $26.78 | 281,000 | — | — |
| 2016-12-09 | $26.74 | $26.74 | 472,800 | — | — |
| 2016-12-08 | $26.60 | $26.60 | 556,000 | — | — |
| 2016-12-07 | $26.00 | $26.00 | 342,000 | — | — |
| 2016-12-06 | $25.55 | $25.55 | 302,800 | — | — |
| 2016-12-05 | $25.01 | $25.01 | 410,100 | — | — |
| 2016-12-02 | $24.37 | $24.37 | 275,100 | — | — |
| 2016-12-01 | $25.21 | $25.21 | 397,600 | — | — |
| 2016-11-30 | $24.50 | $24.50 | 274,500 | — | — |
| 2016-11-29 | $24.65 | $24.65 | 216,900 | — | — |
| 2016-11-28 | $24.36 | $24.36 | 515,000 | — | — |
| 2016-11-25 | $23.93 | $23.93 | 129,200 | — | — |
| 2016-11-23 | $23.83 | $23.83 | 270,400 | — | — |
| 2016-11-22 | $23.61 | $23.61 | 236,300 | — | — |
| 2016-11-21 | $23.03 | $23.03 | 304,000 | — | — |
| 2016-11-18 | $23.29 | $23.29 | 331,100 | — | — |
| 2016-11-17 | $23.18 | $23.18 | 478,100 | — | — |
| 2016-11-16 | $22.91 | $22.91 | 429,600 | — | — |
| 2016-11-15 | $22.59 | $22.59 | 534,700 | — | — |
| 2016-11-14 | $22.80 | $22.80 | 551,600 | — | — |
| 2016-11-11 | $22.25 | $22.25 | 443,700 | — | — |
| 2016-11-10 | $21.94 | $21.94 | 618,800 | — | — |
| 2016-11-09 | $21.07 | $21.07 | 358,600 | — | — |
| 2016-11-08 | $20.57 | $20.57 | 268,600 | — | — |
| 2016-11-07 | $20.07 | $20.07 | 404,400 | — | — |
| 2016-11-04 | $19.73 | $19.73 | 578,100 | — | — |
| 2016-11-03 | $17.75 | $17.75 | 102,800 | — | — |
| 2016-11-02 | $17.97 | $17.97 | 149,000 | — | — |
| 2016-11-01 | $18.12 | $18.12 | 173,200 | — | — |
| 2016-10-31 | $18.45 | $18.45 | 161,700 | — | — |
| 2016-10-28 | $18.89 | $18.89 | 190,900 | — | — |
| 2016-10-27 | $18.82 | $18.82 | 91,900 | — | — |
| 2016-10-26 | $18.82 | $18.82 | 135,200 | — | — |
| 2016-10-25 | $19.09 | $19.09 | 122,000 | — | — |
| 2016-10-24 | $19.10 | $19.10 | 163,600 | — | — |
| 2016-10-21 | $19.30 | $19.30 | 181,400 | — | — |
| 2016-10-20 | $19.59 | $19.59 | 90,100 | — | — |
| 2016-10-19 | $19.72 | $19.72 | 166,000 | — | — |
| 2016-10-18 | $19.29 | $19.29 | 127,600 | — | — |
| 2016-10-17 | $19.30 | $19.30 | 103,000 | — | — |
| 2016-10-14 | $19.17 | $19.17 | 118,700 | — | — |
| 2016-10-13 | $19.05 | $19.05 | 177,300 | — | — |
| 2016-10-12 | $19.29 | $19.29 | 128,900 | — | — |
| 2016-10-11 | $19.16 | $19.16 | 128,100 | — | — |
| 2016-10-10 | $19.25 | $19.25 | 122,600 | — | — |
| 2016-10-07 | $19.26 | $19.26 | 240,300 | — | — |
| 2016-10-06 | $19.02 | $19.02 | 129,200 | — | — |
| 2016-10-05 | $18.92 | $18.92 | 190,100 | — | — |
| 2016-10-04 | $18.76 | $18.76 | 185,200 | — | — |
| 2016-10-03 | $18.27 | $18.27 | 156,900 | — | — |
| 2016-09-30 | $18.39 | $18.39 | 199,600 | — | — |
| 2016-09-29 | $18.12 | $18.12 | 113,000 | — | — |
| 2016-09-28 | $18.51 | $18.51 | 123,500 | — | — |
| 2016-09-27 | $18.07 | $18.07 | 146,400 | — | — |
| 2016-09-26 | $18.02 | $18.02 | 175,200 | — | — |
| 2016-09-23 | $18.74 | $18.74 | 177,000 | — | — |
| 2016-09-22 | $19.12 | $19.12 | 289,200 | — | — |
| 2016-09-21 | $18.75 | $18.75 | 244,100 | — | — |
| 2016-09-20 | $18.14 | $18.14 | 188,300 | — | — |
| 2016-09-19 | $18.05 | $18.05 | 153,400 | — | — |
| 2016-09-16 | $17.89 | $17.89 | 532,600 | — | — |
| 2016-09-15 | $18.00 | $18.00 | 162,200 | — | — |
| 2016-09-14 | $17.77 | $17.77 | 187,100 | — | — |
| 2016-09-13 | $17.78 | $17.78 | 287,800 | — | — |
| 2016-09-12 | $18.20 | $18.20 | 201,100 | — | — |
| 2016-09-09 | $18.34 | $18.34 | 178,000 | — | — |
| 2016-09-08 | $18.87 | $18.87 | 138,400 | — | — |
| 2016-09-07 | $18.80 | $18.80 | 199,400 | — | — |
| 2016-09-06 | $18.28 | $18.28 | 179,000 | — | — |
| 2016-09-02 | $18.23 | $18.23 | 131,600 | — | — |
| 2016-09-01 | $18.11 | $18.11 | 162,200 | — | — |
| 2016-08-31 | $18.14 | $18.14 | 202,500 | — | — |
| 2016-08-30 | $18.25 | $18.25 | 308,300 | — | — |
| 2016-08-29 | $17.96 | $17.96 | 346,600 | — | — |
| 2016-08-26 | $17.70 | $17.70 | 116,500 | — | — |
| 2016-08-25 | $17.88 | $17.88 | 119,000 | — | — |
| 2016-08-24 | $17.87 | $17.87 | 88,200 | — | — |
| 2016-08-23 | $17.91 | $17.91 | 110,200 | — | — |
| 2016-08-22 | $17.80 | $17.80 | 144,000 | — | — |
| 2016-08-19 | $17.81 | $17.81 | 157,900 | — | — |
| 2016-08-18 | $17.83 | $17.83 | 103,400 | — | — |
| 2016-08-17 | $17.83 | $17.83 | 116,700 | — | — |
| 2016-08-16 | $18.04 | $18.04 | 246,100 | — | — |
| 2016-08-15 | $17.94 | $17.94 | 179,900 | — | — |
| 2016-08-12 | $17.91 | $17.91 | 212,100 | — | — |
| 2016-08-11 | $17.76 | $17.76 | 225,900 | — | — |
| 2016-08-10 | $17.86 | $17.86 | 482,300 | — | — |
| 2016-08-09 | $19.20 | $19.20 | 471,600 | — | — |
| 2016-08-08 | $18.63 | $18.63 | 252,500 | — | — |
| 2016-08-05 | $18.40 | $18.40 | 240,400 | — | — |
| 2016-08-04 | $18.14 | $18.14 | 164,100 | — | — |
| 2016-08-03 | $18.24 | $18.24 | 189,000 | — | — |
| 2016-08-02 | $17.87 | $17.87 | 148,000 | — | — |
| 2016-08-01 | $18.08 | $18.08 | 192,300 | — | — |
| 2016-07-29 | $18.18 | $18.18 | 135,700 | — | — |
| 2016-07-28 | $18.22 | $18.22 | 107,700 | — | — |
| 2016-07-27 | $18.33 | $18.33 | 123,800 | — | — |
| 2016-07-26 | $18.22 | $18.22 | 153,800 | — | — |
| 2016-07-25 | $18.26 | $18.26 | 112,400 | — | — |
| 2016-07-22 | $18.27 | $18.27 | 115,300 | — | — |
| 2016-07-21 | $18.27 | $18.27 | 182,800 | — | — |
| 2016-07-20 | $18.01 | $18.01 | 251,400 | — | — |
| 2016-07-19 | $18.00 | $18.00 | 226,500 | — | — |
| 2016-07-18 | $18.09 | $18.09 | 306,600 | — | — |
| 2016-07-15 | $17.61 | $17.61 | 252,300 | — | — |
| 2016-07-14 | $17.47 | $17.47 | 267,400 | — | — |
| 2016-07-13 | $17.25 | $17.25 | 230,200 | — | — |
| 2016-07-12 | $17.22 | $17.22 | 355,000 | — | — |
| 2016-07-11 | $16.76 | $16.76 | 186,300 | — | — |
| 2016-07-08 | $16.63 | $16.63 | 208,900 | — | — |
| 2016-07-07 | $16.08 | $16.08 | 146,800 | — | — |
| 2016-07-06 | $16.00 | $16.00 | 169,000 | — | — |
| 2016-07-05 | $15.82 | $15.82 | 245,900 | — | — |
| 2016-07-01 | $16.40 | $16.40 | 283,700 | — | — |
| 2016-06-30 | $16.46 | $16.46 | 295,800 | — | — |
| 2016-06-29 | $15.84 | $15.84 | 250,600 | — | — |
| 2016-06-28 | $15.07 | $15.07 | 177,300 | — | — |
| 2016-06-27 | $15.01 | $15.01 | 311,000 | — | — |
| 2016-06-24 | $15.27 | $15.27 | 496,000 | — | — |
| 2016-06-23 | $16.14 | $16.14 | 155,200 | — | — |
| 2016-06-22 | $15.70 | $15.70 | 160,200 | — | — |
| 2016-06-21 | $15.64 | $15.64 | 150,900 | — | — |
| 2016-06-20 | $15.92 | $15.92 | 198,600 | — | — |
| 2016-06-17 | $16.43 | $16.43 | 410,000 | — | — |
| 2016-06-16 | $16.03 | $16.03 | 183,200 | — | — |
| 2016-06-15 | $15.75 | $15.75 | 145,300 | — | — |
| 2016-06-14 | $15.65 | $15.65 | 262,400 | — | — |
| 2016-06-13 | $15.99 | $15.99 | 241,000 | — | — |
| 2016-06-10 | $16.44 | $16.44 | 222,600 | — | — |
| 2016-06-09 | $16.98 | $16.98 | 209,800 | — | — |
| 2016-06-08 | $16.97 | $16.97 | 218,600 | — | — |
| 2016-06-07 | $16.90 | $16.90 | 250,900 | — | — |
| 2016-06-06 | $16.64 | $16.64 | 157,700 | — | — |
| 2016-06-03 | $16.50 | $16.50 | 171,300 | — | — |
| 2016-06-02 | $16.68 | $16.68 | 169,400 | — | — |
| 2016-06-01 | $16.66 | $16.66 | 208,700 | — | — |
| 2016-05-31 | $16.49 | $16.49 | 184,600 | — | — |
| 2016-05-27 | $16.46 | $16.46 | 147,500 | — | — |
| 2016-05-26 | $16.36 | $16.36 | 199,400 | — | — |
| 2016-05-25 | $16.52 | $16.52 | 339,200 | — | — |
| 2016-05-24 | $16.50 | $16.50 | 255,700 | — | — |
| 2016-05-23 | $16.18 | $16.18 | 282,100 | — | — |
| 2016-05-20 | $16.44 | $16.44 | 305,700 | — | — |
| 2016-05-19 | $16.06 | $16.06 | 325,500 | — | — |
| 2016-05-18 | $15.88 | $15.88 | 285,100 | — | — |
| 2016-05-17 | $15.41 | $15.41 | 343,600 | — | — |
| 2016-05-16 | $15.40 | $15.40 | 476,700 | — | — |
| 2016-05-13 | $15.76 | $15.76 | 324,400 | — | — |
| 2016-05-12 | $15.41 | $15.41 | 331,600 | — | — |
| 2016-05-11 | $15.38 | $15.38 | 691,900 | — | — |
| 2016-05-10 | $16.03 | $16.03 | 209,800 | — | — |
| 2016-05-09 | $15.56 | $15.56 | 206,900 | — | — |
| 2016-05-06 | $15.62 | $15.62 | 190,500 | — | — |
| 2016-05-05 | $15.72 | $15.72 | 144,900 | — | — |
| 2016-05-04 | $15.59 | $15.59 | 184,900 | — | — |
| 2016-05-03 | $15.80 | $15.80 | 314,700 | — | — |
| 2016-05-02 | $16.40 | $16.40 | 177,800 | — | — |
| 2016-04-29 | $16.23 | $16.23 | 209,300 | — | — |
| 2016-04-28 | $16.07 | $16.07 | 201,400 | — | — |
| 2016-04-27 | $16.54 | $16.54 | 193,900 | — | — |
| 2016-04-26 | $16.66 | $16.66 | 196,400 | — | — |
| 2016-04-25 | $16.19 | $16.19 | 415,600 | — | — |
| 2016-04-22 | $16.89 | $16.89 | 195,200 | — | — |
| 2016-04-21 | $16.47 | $16.47 | 454,800 | — | — |
| 2016-04-20 | $16.81 | $16.81 | 262,400 | — | — |
| 2016-04-19 | $16.13 | $16.13 | 373,600 | — | — |
| 2016-04-18 | $16.45 | $16.45 | 243,400 | — | — |
| 2016-04-15 | $16.17 | $16.17 | 284,300 | — | — |
| 2016-04-14 | $16.16 | $16.16 | 434,100 | — | — |
| 2016-04-13 | $16.18 | $16.18 | 188,900 | — | — |
| 2016-04-12 | $15.86 | $15.86 | 428,500 | — | — |
| 2016-04-11 | $15.15 | $15.15 | 325,800 | — | — |
| 2016-04-08 | $15.15 | $15.15 | 373,800 | — | — |
| 2016-04-07 | $14.57 | $14.57 | 340,500 | — | — |
| 2016-04-06 | $14.85 | $14.85 | 655,500 | — | — |
| 2016-04-05 | $15.52 | $15.52 | 287,000 | — | — |
| 2016-04-04 | $16.02 | $16.02 | 329,900 | — | — |
| 2016-04-01 | $16.77 | $16.77 | 399,400 | — | — |
| 2016-03-31 | $15.80 | $15.80 | 268,700 | — | — |
| 2016-03-30 | $16.07 | $16.07 | 416,400 | — | — |
| 2016-03-29 | $15.68 | $15.68 | 328,100 | — | — |
| 2016-03-28 | $15.71 | $15.71 | 261,200 | — | — |
| 2016-03-24 | $15.69 | $15.69 | 279,800 | — | — |
| 2016-03-23 | $15.59 | $15.59 | 328,100 | — | — |
| 2016-03-22 | $16.36 | $16.36 | 193,100 | — | — |
| 2016-03-21 | $16.44 | $16.44 | 323,300 | — | — |
| 2016-03-18 | $17.10 | $17.10 | 628,000 | — | — |
| 2016-03-17 | $16.16 | $16.16 | 232,500 | — | — |
| 2016-03-16 | $15.90 | $15.90 | 203,900 | — | — |
| 2016-03-15 | $15.58 | $15.58 | 203,200 | — | — |
| 2016-03-14 | $16.00 | $16.00 | 356,900 | — | — |
| 2016-03-11 | $16.31 | $16.31 | 235,900 | — | — |
| 2016-03-10 | $16.20 | $16.20 | 280,500 | — | — |
| 2016-03-09 | $16.19 | $16.19 | 145,400 | — | — |
| 2016-03-08 | $16.06 | $16.06 | 291,800 | — | — |
| 2016-03-07 | $16.37 | $16.37 | 244,800 | — | — |
| 2016-03-04 | $16.29 | $16.29 | 265,800 | — | — |
| 2016-03-03 | $16.40 | $16.40 | 499,600 | — | — |
| 2016-03-02 | $16.01 | $16.01 | 357,600 | — | — |
| 2016-03-01 | $15.55 | $15.55 | 268,100 | — | — |
| 2016-02-29 | $15.27 | $15.27 | 263,100 | — | — |
| 2016-02-26 | $15.07 | $15.07 | 237,000 | — | — |
| 2016-02-25 | $15.05 | $15.05 | 214,800 | — | — |
| 2016-02-24 | $15.16 | $15.16 | 221,700 | — | — |
| 2016-02-23 | $14.89 | $14.89 | 366,800 | — | — |
| 2016-02-22 | $15.52 | $15.52 | 331,000 | — | — |
| 2016-02-19 | $15.21 | $15.21 | 831,600 | — | — |
| 2016-02-18 | $14.32 | $14.32 | 382,300 | — | — |
| 2016-02-17 | $13.96 | $13.96 | 289,100 | — | — |
| 2016-02-16 | $13.62 | $13.62 | 224,800 | — | — |
| 2016-02-12 | $13.35 | $13.35 | 352,000 | — | — |
| 2016-02-11 | $12.57 | $12.57 | 642,400 | — | — |
| 2016-02-10 | $12.43 | $12.43 | 353,900 | — | — |
| 2016-02-09 | $12.81 | $12.81 | 315,500 | — | — |
| 2016-02-08 | $13.43 | $13.43 | 255,500 | — | — |
| 2016-02-05 | $13.74 | $13.74 | 247,700 | — | — |
| 2016-02-04 | $13.58 | $13.58 | 815,700 | — | — |
| 2016-02-03 | $13.59 | $13.59 | 272,400 | — | — |
| 2016-02-02 | $13.39 | $13.39 | 232,700 | — | — |
| 2016-02-01 | $13.89 | $13.89 | 198,900 | — | — |
| 2016-01-29 | $14.04 | $14.04 | 299,600 | — | — |
| 2016-01-28 | $13.55 | $13.55 | 361,800 | — | — |
| 2016-01-27 | $13.90 | $13.90 | 499,700 | — | — |
| 2016-01-26 | $13.79 | $13.79 | 1,276,600 | — | — |
| 2016-01-25 | $11.94 | $11.94 | 502,300 | — | — |
| 2016-01-22 | $12.44 | $12.44 | 303,200 | — | — |
| 2016-01-21 | $12.44 | $12.44 | 430,600 | — | — |
| 2016-01-20 | $12.49 | $12.49 | 613,500 | — | — |
| 2016-01-19 | $12.90 | $12.90 | 969,200 | — | — |
| 2016-01-15 | $13.19 | $13.19 | 629,600 | — | — |
| 2016-01-14 | $12.81 | $12.81 | 311,200 | — | — |
| 2016-01-13 | $12.42 | $12.42 | 432,700 | — | — |
| 2016-01-12 | $12.68 | $12.68 | 319,500 | — | — |
| 2016-01-11 | $12.89 | $12.89 | 284,700 | — | — |
| 2016-01-08 | $12.61 | $12.61 | 557,000 | — | — |
| 2016-01-07 | $12.83 | $12.83 | 332,000 | — | — |
| 2016-01-06 | $13.66 | $13.66 | 214,200 | — | — |
| 2016-01-05 | $13.78 | $13.78 | 152,600 | — | — |
| 2016-01-04 | $13.77 | $13.77 | 341,000 | — | — |