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
- 2001-07-31 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 | $22.55 | $22.55 | 115,700 | — | — |
| 2016-12-29 | $22.69 | $22.69 | 68,500 | — | — |
| 2016-12-28 | $22.64 | $22.64 | 85,900 | — | — |
| 2016-12-27 | $23.21 | $23.21 | 126,900 | — | — |
| 2016-12-23 | $23.07 | $23.07 | 195,500 | — | — |
| 2016-12-22 | $23.00 | $23.00 | 93,700 | — | — |
| 2016-12-21 | $23.47 | $23.47 | 80,100 | — | — |
| 2016-12-20 | $23.97 | $23.97 | 108,800 | — | — |
| 2016-12-19 | $24.16 | $24.16 | 151,700 | — | — |
| 2016-12-16 | $23.59 | $23.59 | 289,700 | — | — |
| 2016-12-15 | $23.68 | $23.68 | 196,300 | — | — |
| 2016-12-14 | $23.04 | $23.04 | 132,800 | — | — |
| 2016-12-13 | $23.37 | $23.37 | 123,800 | — | — |
| 2016-12-12 | $22.99 | $22.99 | 133,100 | — | — |
| 2016-12-09 | $22.98 | $22.98 | 155,100 | — | — |
| 2016-12-08 | $22.86 | $22.86 | 115,500 | — | — |
| 2016-12-07 | $22.37 | $22.37 | 78,100 | — | — |
| 2016-12-06 | $22.22 | $22.22 | 125,500 | — | — |
| 2016-12-05 | $22.07 | $22.07 | 102,400 | — | — |
| 2016-12-02 | $22.00 | $22.00 | 106,400 | — | — |
| 2016-12-01 | $21.95 | $21.95 | 275,100 | — | — |
| 2016-11-30 | $23.55 | $23.55 | 172,900 | — | — |
| 2016-11-29 | $23.73 | $23.73 | 344,400 | — | — |
| 2016-11-28 | $23.93 | $23.93 | 188,000 | — | — |
| 2016-11-25 | $23.77 | $23.77 | 104,700 | — | — |
| 2016-11-23 | $23.52 | $23.52 | 156,000 | — | — |
| 2016-11-22 | $23.22 | $23.22 | 220,900 | — | — |
| 2016-11-21 | $23.01 | $23.01 | 275,800 | — | — |
| 2016-11-18 | $22.35 | $22.35 | 595,700 | — | — |
| 2016-11-17 | $21.06 | $21.06 | 169,700 | — | — |
| 2016-11-16 | $20.85 | $20.85 | 119,900 | — | — |
| 2016-11-15 | $20.56 | $20.56 | 197,000 | — | — |
| 2016-11-14 | $20.38 | $20.38 | 143,600 | — | — |
| 2016-11-11 | $20.44 | $20.44 | 210,800 | — | — |
| 2016-11-10 | $19.78 | $19.78 | 177,300 | — | — |
| 2016-11-09 | $20.05 | $20.05 | 238,800 | — | — |
| 2016-11-08 | $19.92 | $19.92 | 260,900 | — | — |
| 2016-11-07 | $19.37 | $19.37 | 151,700 | — | — |
| 2016-11-04 | $18.83 | $18.83 | 91,100 | — | — |
| 2016-11-03 | $18.88 | $18.88 | 112,500 | — | — |
| 2016-11-02 | $18.82 | $18.82 | 228,900 | — | — |
| 2016-11-01 | $19.32 | $19.32 | 188,800 | — | — |
| 2016-10-31 | $19.75 | $19.75 | 300,200 | — | — |
| 2016-10-28 | $19.93 | $19.93 | 495,200 | — | — |
| 2016-10-27 | $19.25 | $19.25 | 346,500 | — | — |
| 2016-10-26 | $19.27 | $19.27 | 127,000 | — | — |
| 2016-10-25 | $19.38 | $19.38 | 90,700 | — | — |
| 2016-10-24 | $19.28 | $19.28 | 139,300 | — | — |
| 2016-10-21 | $18.99 | $18.99 | 304,000 | — | — |
| 2016-10-20 | $18.81 | $18.81 | 102,500 | — | — |
| 2016-10-19 | $18.59 | $18.59 | 96,200 | — | — |
| 2016-10-18 | $17.95 | $17.95 | 46,600 | — | — |
| 2016-10-17 | $17.81 | $17.81 | 51,000 | — | — |
| 2016-10-14 | $18.01 | $18.01 | 233,500 | — | — |
| 2016-10-13 | $18.11 | $18.11 | 79,700 | — | — |
| 2016-10-12 | $17.77 | $17.77 | 91,900 | — | — |
| 2016-10-11 | $17.77 | $17.77 | 59,100 | — | — |
| 2016-10-10 | $18.41 | $18.41 | 66,900 | — | — |
| 2016-10-07 | $18.21 | $18.21 | 43,800 | — | — |
| 2016-10-06 | $18.38 | $18.38 | 51,800 | — | — |
| 2016-10-05 | $18.41 | $18.41 | 188,800 | — | — |
| 2016-10-04 | $18.13 | $18.13 | 578,100 | — | — |
| 2016-10-03 | $18.16 | $18.16 | 149,900 | — | — |
| 2016-09-30 | $18.17 | $18.17 | 136,900 | — | — |
| 2016-09-29 | $17.67 | $17.67 | 41,600 | — | — |
| 2016-09-28 | $17.78 | $17.78 | 123,600 | — | — |
| 2016-09-27 | $17.15 | $17.15 | 50,500 | — | — |
| 2016-09-26 | $17.07 | $17.07 | 57,900 | — | — |
| 2016-09-23 | $17.47 | $17.47 | 124,000 | — | — |
| 2016-09-22 | $17.67 | $17.67 | 126,300 | — | — |
| 2016-09-21 | $17.09 | $17.09 | 102,300 | — | — |
| 2016-09-20 | $16.81 | $16.81 | 81,500 | — | — |
| 2016-09-19 | $16.64 | $16.64 | 100,100 | — | — |
| 2016-09-16 | $16.48 | $16.48 | 122,700 | — | — |
| 2016-09-15 | $16.33 | $16.33 | 66,000 | — | — |
| 2016-09-14 | $15.95 | $15.95 | 115,500 | — | — |
| 2016-09-13 | $15.93 | $15.93 | 123,300 | — | — |
| 2016-09-12 | $16.08 | $16.08 | 98,000 | — | — |
| 2016-09-09 | $15.89 | $15.89 | 105,800 | — | — |
| 2016-09-08 | $16.25 | $16.25 | 74,500 | — | — |
| 2016-09-07 | $16.44 | $16.44 | 158,000 | — | — |
| 2016-09-06 | $16.23 | $16.23 | 127,600 | — | — |
| 2016-09-02 | $16.50 | $16.50 | 138,400 | — | — |
| 2016-09-01 | $16.53 | $16.53 | 293,600 | — | — |
| 2016-08-31 | $16.75 | $16.75 | 96,400 | — | — |
| 2016-08-30 | $17.24 | $17.24 | 101,000 | — | — |
| 2016-08-29 | $17.30 | $17.30 | 71,200 | — | — |
| 2016-08-26 | $17.01 | $17.01 | 50,900 | — | — |
| 2016-08-25 | $17.03 | $17.03 | 58,000 | — | — |
| 2016-08-24 | $17.21 | $17.21 | 43,300 | — | — |
| 2016-08-23 | $17.30 | $17.30 | 288,200 | — | — |
| 2016-08-22 | $17.00 | $17.00 | 143,700 | — | — |
| 2016-08-19 | $17.23 | $17.23 | 191,200 | — | — |
| 2016-08-18 | $17.06 | $17.06 | 143,400 | — | — |
| 2016-08-17 | $16.73 | $16.73 | 117,400 | — | — |
| 2016-08-16 | $16.56 | $16.56 | 72,600 | — | — |
| 2016-08-15 | $16.78 | $16.78 | 101,000 | — | — |
| 2016-08-12 | $16.72 | $16.72 | 63,500 | — | — |
| 2016-08-11 | $16.81 | $16.81 | 101,800 | — | — |
| 2016-08-10 | $16.88 | $16.88 | 104,200 | — | — |
| 2016-08-09 | $17.02 | $17.02 | 150,900 | — | — |
| 2016-08-08 | $17.14 | $17.14 | 115,700 | — | — |
| 2016-08-05 | $17.08 | $17.08 | 133,700 | — | — |
| 2016-08-04 | $16.84 | $16.84 | 199,100 | — | — |
| 2016-08-03 | $16.72 | $16.72 | 242,200 | — | — |
| 2016-08-02 | $16.67 | $16.67 | 329,000 | — | — |
| 2016-08-01 | $16.92 | $16.92 | 465,700 | — | — |
| 2016-07-29 | $16.50 | $16.50 | 417,500 | — | — |
| 2016-07-28 | $16.03 | $16.03 | 169,200 | — | — |
| 2016-07-27 | $16.06 | $16.06 | 198,300 | — | — |
| 2016-07-26 | $16.11 | $16.11 | 192,300 | — | — |
| 2016-07-25 | $15.93 | $15.93 | 172,000 | — | — |
| 2016-07-22 | $15.79 | $15.79 | 142,200 | — | — |
| 2016-07-21 | $15.56 | $15.56 | 190,800 | — | — |
| 2016-07-20 | $15.80 | $15.80 | 789,900 | — | — |
| 2016-07-19 | $15.21 | $15.21 | 92,500 | — | — |
| 2016-07-18 | $15.11 | $15.11 | 199,300 | — | — |
| 2016-07-15 | $14.79 | $14.79 | 37,000 | — | — |
| 2016-07-14 | $14.64 | $14.64 | 172,300 | — | — |
| 2016-07-13 | $14.56 | $14.56 | 67,900 | — | — |
| 2016-07-12 | $14.47 | $14.47 | 99,500 | — | — |
| 2016-07-11 | $14.33 | $14.33 | 86,000 | — | — |
| 2016-07-08 | $14.19 | $14.19 | 140,400 | — | — |
| 2016-07-07 | $13.76 | $13.76 | 47,800 | — | — |
| 2016-07-06 | $13.80 | $13.80 | 76,100 | — | — |
| 2016-07-05 | $13.74 | $13.74 | 38,100 | — | — |
| 2016-07-01 | $14.14 | $14.14 | 171,900 | — | — |
| 2016-06-30 | $13.99 | $13.99 | 139,600 | — | — |
| 2016-06-29 | $13.58 | $13.58 | 86,300 | — | — |
| 2016-06-28 | $13.34 | $13.34 | 104,700 | — | — |
| 2016-06-27 | $13.18 | $13.18 | 123,300 | — | — |
| 2016-06-24 | $13.86 | $13.86 | 176,800 | — | — |
| 2016-06-23 | $14.58 | $14.58 | 156,500 | — | — |
| 2016-06-22 | $14.14 | $14.14 | 88,900 | — | — |
| 2016-06-21 | $14.25 | $14.25 | 84,300 | — | — |
| 2016-06-20 | $14.25 | $14.25 | 116,000 | — | — |
| 2016-06-17 | $14.05 | $14.05 | 118,800 | — | — |
| 2016-06-16 | $14.17 | $14.17 | 122,800 | — | — |
| 2016-06-15 | $14.04 | $14.04 | 93,700 | — | — |
| 2016-06-14 | $14.13 | $14.13 | 105,600 | — | — |
| 2016-06-13 | $14.16 | $14.16 | 144,200 | — | — |
| 2016-06-10 | $14.11 | $14.11 | 45,200 | — | — |
| 2016-06-09 | $14.31 | $14.31 | 232,200 | — | — |
| 2016-06-08 | $14.26 | $14.26 | 300,000 | — | — |
| 2016-06-07 | $14.44 | $14.44 | 156,600 | — | — |
| 2016-06-06 | $14.81 | $14.81 | 98,400 | — | — |
| 2016-06-03 | $14.82 | $14.82 | 98,100 | — | — |
| 2016-06-02 | $15.24 | $15.24 | 84,600 | — | — |
| 2016-06-01 | $15.03 | $15.03 | 113,700 | — | — |
| 2016-05-31 | $14.71 | $14.71 | 122,700 | — | — |
| 2016-05-27 | $14.44 | $14.44 | 98,400 | — | — |
| 2016-05-26 | $14.00 | $14.00 | 80,100 | — | — |
| 2016-05-25 | $13.81 | $13.81 | 113,000 | — | — |
| 2016-05-24 | $13.48 | $13.48 | 149,500 | — | — |
| 2016-05-23 | $13.18 | $13.18 | 50,000 | — | — |
| 2016-05-20 | $13.13 | $13.13 | 44,900 | — | — |
| 2016-05-19 | $12.79 | $12.79 | 73,700 | — | — |
| 2016-05-18 | $12.55 | $12.55 | 84,700 | — | — |
| 2016-05-17 | $12.20 | $12.20 | 235,900 | — | — |
| 2016-05-16 | $13.05 | $13.05 | 53,500 | — | — |
| 2016-05-13 | $12.70 | $12.70 | 53,900 | — | — |
| 2016-05-12 | $12.86 | $12.86 | 57,200 | — | — |
| 2016-05-11 | $13.07 | $13.07 | 49,000 | — | — |
| 2016-05-10 | $12.97 | $12.97 | 49,600 | — | — |
| 2016-05-09 | $12.91 | $12.91 | 34,600 | — | — |
| 2016-05-06 | $12.78 | $12.78 | 65,100 | — | — |
| 2016-05-05 | $12.91 | $12.91 | 47,600 | — | — |
| 2016-05-04 | $13.00 | $13.00 | 81,900 | — | — |
| 2016-05-03 | $13.06 | $13.06 | 68,500 | — | — |
| 2016-05-02 | $13.49 | $13.49 | 128,400 | — | — |
| 2016-04-29 | $13.45 | $13.45 | 287,800 | — | — |
| 2016-04-28 | $13.41 | $13.41 | 72,800 | — | — |
| 2016-04-27 | $14.00 | $14.00 | 80,800 | — | — |
| 2016-04-26 | $14.03 | $14.03 | 121,800 | — | — |
| 2016-04-25 | $14.02 | $14.02 | 78,700 | — | — |
| 2016-04-22 | $14.00 | $14.00 | 63,900 | — | — |
| 2016-04-21 | $13.62 | $13.62 | 63,100 | — | — |
| 2016-04-20 | $13.69 | $13.69 | 80,100 | — | — |
| 2016-04-19 | $13.52 | $13.52 | 69,900 | — | — |
| 2016-04-18 | $13.32 | $13.32 | 51,200 | — | — |
| 2016-04-15 | $13.16 | $13.16 | 59,500 | — | — |
| 2016-04-14 | $13.25 | $13.25 | 110,500 | — | — |
| 2016-04-13 | $13.11 | $13.11 | 81,800 | — | — |
| 2016-04-12 | $12.68 | $12.68 | 54,100 | — | — |
| 2016-04-11 | $12.60 | $12.60 | 56,000 | — | — |
| 2016-04-08 | $12.83 | $12.83 | 93,100 | — | — |
| 2016-04-07 | $12.80 | $12.80 | 75,200 | — | — |
| 2016-04-06 | $12.91 | $12.91 | 69,900 | — | — |
| 2016-04-05 | $12.80 | $12.80 | 131,300 | — | — |
| 2016-04-04 | $13.18 | $13.18 | 84,900 | — | — |
| 2016-04-01 | $13.73 | $13.73 | 143,000 | — | — |
| 2016-03-31 | $13.38 | $13.38 | 170,800 | — | — |
| 2016-03-30 | $13.40 | $13.40 | 121,300 | — | — |
| 2016-03-29 | $13.71 | $13.71 | 170,500 | — | — |
| 2016-03-28 | $13.34 | $13.34 | 146,500 | — | — |
| 2016-03-24 | $13.89 | $13.89 | 100,300 | — | — |
| 2016-03-23 | $13.67 | $13.67 | 161,900 | — | — |
| 2016-03-22 | $13.79 | $13.79 | 91,700 | — | — |
| 2016-03-21 | $13.90 | $13.90 | 195,700 | — | — |
| 2016-03-18 | $13.92 | $13.92 | 244,500 | — | — |
| 2016-03-17 | $13.32 | $13.32 | 147,500 | — | — |
| 2016-03-16 | $12.72 | $12.72 | 120,400 | — | — |
| 2016-03-15 | $12.41 | $12.41 | 264,800 | — | — |
| 2016-03-14 | $12.17 | $12.17 | 111,000 | — | — |
| 2016-03-11 | $12.20 | $12.20 | 65,100 | — | — |
| 2016-03-10 | $11.93 | $11.93 | 110,100 | — | — |
| 2016-03-09 | $12.04 | $12.04 | 93,900 | — | — |
| 2016-03-08 | $11.98 | $11.98 | 125,300 | — | — |
| 2016-03-07 | $12.13 | $12.13 | 130,000 | — | — |
| 2016-03-04 | $12.05 | $12.05 | 123,200 | — | — |
| 2016-03-03 | $12.02 | $12.02 | 114,200 | — | — |
| 2016-03-02 | $11.81 | $11.81 | 73,700 | — | — |
| 2016-03-01 | $11.55 | $11.55 | 84,300 | — | — |
| 2016-02-29 | $11.36 | $11.36 | 113,700 | — | — |
| 2016-02-26 | $11.22 | $11.22 | 149,700 | — | — |
| 2016-02-25 | $10.83 | $10.83 | 181,500 | — | — |
| 2016-02-24 | $10.42 | $10.42 | 144,500 | — | — |
| 2016-02-23 | $10.12 | $10.12 | 209,600 | — | — |
| 2016-02-22 | $10.22 | $10.22 | 224,800 | — | — |
| 2016-02-19 | $10.45 | $10.45 | 132,500 | — | — |
| 2016-02-18 | $10.35 | $10.35 | 111,900 | — | — |
| 2016-02-17 | $10.50 | $10.50 | 261,800 | — | — |
| 2016-02-16 | $10.31 | $10.31 | 202,000 | — | — |
| 2016-02-12 | $10.39 | $10.39 | 259,400 | — | — |
| 2016-02-11 | $9.00 | $9.00 | 123,200 | — | — |
| 2016-02-10 | $9.23 | $9.23 | 201,800 | — | — |
| 2016-02-09 | $9.40 | $9.40 | 163,600 | — | — |
| 2016-02-08 | $9.44 | $9.44 | 109,900 | — | — |
| 2016-02-05 | $9.22 | $9.22 | 107,500 | — | — |
| 2016-02-04 | $9.69 | $9.69 | 123,600 | — | — |
| 2016-02-03 | $9.74 | $9.74 | 170,600 | — | — |
| 2016-02-02 | $9.84 | $9.84 | 71,900 | — | — |
| 2016-02-01 | $10.36 | $10.36 | 138,400 | — | — |
| 2016-01-29 | $10.83 | $10.83 | 146,000 | — | — |
| 2016-01-28 | $9.98 | $9.98 | 99,200 | — | — |
| 2016-01-27 | $9.71 | $9.71 | 88,200 | — | — |
| 2016-01-26 | $9.91 | $9.91 | 35,400 | — | — |
| 2016-01-25 | $9.71 | $9.71 | 64,500 | — | — |
| 2016-01-22 | $9.92 | $9.92 | 69,200 | — | — |
| 2016-01-21 | $9.45 | $9.45 | 81,300 | — | — |
| 2016-01-20 | $9.52 | $9.52 | 76,000 | — | — |
| 2016-01-19 | $9.48 | $9.48 | 150,600 | — | — |
| 2016-01-15 | $9.23 | $9.23 | 90,000 | — | — |
| 2016-01-14 | $9.49 | $9.49 | 128,900 | — | — |
| 2016-01-13 | $8.99 | $8.99 | 110,100 | — | — |
| 2016-01-12 | $9.23 | $9.23 | 104,700 | — | — |
| 2016-01-11 | $9.28 | $9.28 | 89,500 | — | — |
| 2016-01-08 | $9.31 | $9.31 | 108,800 | — | — |
| 2016-01-07 | $9.73 | $9.73 | 141,600 | — | — |
| 2016-01-06 | $10.27 | $10.27 | 139,800 | — | — |
| 2016-01-05 | $10.30 | $10.30 | 94,300 | — | — |
| 2016-01-04 | $10.41 | $10.41 | 124,700 | — | — |