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
- 2007-03-27 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 | $20.61 | $62.88 | 8,600 | — | — |
| 2016-12-29 | $20.30 | $61.94 | 20,000 | — | — |
| 2016-12-28 | $20.38 | $62.18 | 12,600 | — | — |
| 2016-12-27 | $20.57 | $62.76 | 16,700 | — | — |
| 2016-12-23 | $20.00 | $61.02 | 10,500 | — | — |
| 2016-12-22 | $20.45 | $62.39 | 6,400 | — | — |
| 2016-12-21 | $20.03 | $61.11 | 24,300 | — | — |
| 2016-12-20 | $19.73 | $60.20 | 34,400 | — | — |
| 2016-12-19 | $19.88 | $60.66 | 25,100 | — | — |
| 2016-12-16 | $19.47 | $59.40 | 22,700 | — | — |
| 2016-12-15 | $19.00 | $57.97 | 31,000 | — | — |
| 2016-12-14 | $18.82 | $57.42 | 17,800 | — | — |
| 2016-12-13 | $18.58 | $56.69 | 11,000 | — | — |
| 2016-12-12 | $18.32 | $55.90 | 24,100 | — | — |
| 2016-12-09 | $18.12 | $55.29 | 67,300 | — | — |
| 2016-12-08 | $18.84 | $57.48 | 39,800 | — | — |
| 2016-12-07 | $19.15 | $58.43 | 18,600 | — | — |
| 2016-12-06 | $19.29 | $58.86 | 14,200 | — | — |
| 2016-12-05 | $19.21 | $58.61 | 5,700 | — | — |
| 2016-12-02 | $19.25 | $58.73 | 8,400 | — | — |
| 2016-12-01 | $18.66 | $56.93 | 44,800 | — | — |
| 2016-11-30 | $20.18 | $61.57 | 15,600 | — | — |
| 2016-11-29 | $20.24 | $61.75 | 9,200 | — | — |
| 2016-11-28 | $19.87 | $60.62 | 20,700 | — | — |
| 2016-11-25 | $19.97 | $60.93 | 9,000 | — | — |
| 2016-11-23 | $19.73 | $60.20 | 10,800 | — | — |
| 2016-11-22 | $19.89 | $60.69 | 13,600 | — | — |
| 2016-11-21 | $19.64 | $59.92 | 14,500 | — | — |
| 2016-11-18 | $19.70 | $60.11 | 24,100 | — | — |
| 2016-11-17 | $19.35 | $59.04 | 18,400 | — | — |
| 2016-11-16 | $19.48 | $59.43 | 24,800 | — | — |
| 2016-11-15 | $19.38 | $59.13 | 16,300 | — | — |
| 2016-11-14 | $19.20 | $58.58 | 43,000 | — | — |
| 2016-11-11 | $18.90 | $57.67 | 34,900 | — | — |
| 2016-11-10 | $18.73 | $57.15 | 47,000 | — | — |
| 2016-11-09 | $18.40 | $56.14 | 14,400 | — | — |
| 2016-11-08 | $18.20 | $55.53 | 36,200 | — | — |
| 2016-11-07 | $18.00 | $54.92 | 20,700 | — | — |
| 2016-11-04 | $17.87 | $54.52 | 31,100 | — | — |
| 2016-11-03 | $17.20 | $52.48 | 16,600 | — | — |
| 2016-11-02 | $17.66 | $53.88 | 13,600 | — | — |
| 2016-11-01 | $17.79 | $54.28 | 22,800 | — | — |
| 2016-10-31 | $18.25 | $55.68 | 22,100 | — | — |
| 2016-10-28 | $18.35 | $55.99 | 15,900 | — | — |
| 2016-10-27 | $18.52 | $56.51 | 27,200 | — | — |
| 2016-10-26 | $18.79 | $55.99 | 28,400 | — | — |
| 2016-10-25 | $18.77 | $55.93 | 20,200 | — | — |
| 2016-10-24 | $18.63 | $55.51 | 24,500 | — | — |
| 2016-10-21 | $18.30 | $54.53 | 18,400 | — | — |
| 2016-10-20 | $18.22 | $54.29 | 17,400 | — | — |
| 2016-10-19 | $18.33 | $54.62 | 14,200 | — | — |
| 2016-10-18 | $18.40 | $54.82 | 8,700 | — | — |
| 2016-10-17 | $18.34 | $54.65 | 27,300 | — | — |
| 2016-10-14 | $18.25 | $54.38 | 37,400 | — | — |
| 2016-10-13 | $18.22 | $54.29 | 25,200 | — | — |
| 2016-10-12 | $18.36 | $54.71 | 11,300 | — | — |
| 2016-10-11 | $18.04 | $53.75 | 5,800 | — | — |
| 2016-10-10 | $18.01 | $53.66 | 9,400 | — | — |
| 2016-10-07 | $17.85 | $53.19 | 20,000 | — | — |
| 2016-10-06 | $17.81 | $53.07 | 36,800 | — | — |
| 2016-10-05 | $18.05 | $53.78 | 23,000 | — | — |
| 2016-10-04 | $18.04 | $53.75 | 27,700 | — | — |
| 2016-10-03 | $18.04 | $53.75 | 28,800 | — | — |
| 2016-09-30 | $17.85 | $53.19 | 9,300 | — | — |
| 2016-09-29 | $17.52 | $52.20 | 6,500 | — | — |
| 2016-09-28 | $17.70 | $52.74 | 22,700 | — | — |
| 2016-09-27 | $17.79 | $53.01 | 14,500 | — | — |
| 2016-09-26 | $18.07 | $53.84 | 28,100 | — | — |
| 2016-09-23 | $18.08 | $53.87 | 10,200 | — | — |
| 2016-09-22 | $18.12 | $53.99 | 12,200 | — | — |
| 2016-09-21 | $18.09 | $53.90 | 18,600 | — | — |
| 2016-09-20 | $18.60 | $55.42 | 5,400 | — | — |
| 2016-09-19 | $18.21 | $54.26 | 15,700 | — | — |
| 2016-09-16 | $17.94 | $53.45 | 28,500 | — | — |
| 2016-09-15 | $18.12 | $53.99 | 19,600 | — | — |
| 2016-09-14 | $18.17 | $54.14 | 6,700 | — | — |
| 2016-09-13 | $17.80 | $53.04 | 31,600 | — | — |
| 2016-09-12 | $18.11 | $53.96 | 17,700 | — | — |
| 2016-09-09 | $18.31 | $54.56 | 19,800 | — | — |
| 2016-09-08 | $18.32 | $54.59 | 19,100 | — | — |
| 2016-09-07 | $18.30 | $54.53 | 30,800 | — | — |
| 2016-09-06 | $18.15 | $54.08 | 25,000 | — | — |
| 2016-09-02 | $18.11 | $53.96 | 26,400 | — | — |
| 2016-09-01 | $17.95 | $53.48 | 14,300 | — | — |
| 2016-08-31 | $17.93 | $53.42 | 10,800 | — | — |
| 2016-08-30 | $17.87 | $53.25 | 16,300 | — | — |
| 2016-08-29 | $17.82 | $53.10 | 13,700 | — | — |
| 2016-08-26 | $18.02 | $53.69 | 52,900 | — | — |
| 2016-08-25 | $17.99 | $53.60 | 19,200 | — | — |
| 2016-08-24 | $17.99 | $53.60 | 3,100 | — | — |
| 2016-08-23 | $17.93 | $53.42 | 14,900 | — | — |
| 2016-08-22 | $17.99 | $53.60 | 42,200 | — | — |
| 2016-08-19 | $17.96 | $52.92 | 23,300 | — | — |
| 2016-08-18 | $17.83 | $52.54 | 15,700 | — | — |
| 2016-08-17 | $17.65 | $52.00 | 19,100 | — | — |
| 2016-08-16 | $17.69 | $52.12 | 12,600 | — | — |
| 2016-08-15 | $17.63 | $51.95 | 9,700 | — | — |
| 2016-08-12 | $17.62 | $51.92 | 8,300 | — | — |
| 2016-08-11 | $17.64 | $51.98 | 11,200 | — | — |
| 2016-08-10 | $17.58 | $51.80 | 6,700 | — | — |
| 2016-08-09 | $17.48 | $51.50 | 12,000 | — | — |
| 2016-08-08 | $17.64 | $51.98 | 46,500 | — | — |
| 2016-08-05 | $17.10 | $50.38 | 16,800 | — | — |
| 2016-08-04 | $17.01 | $50.12 | 12,600 | — | — |
| 2016-08-03 | $17.04 | $50.21 | 37,100 | — | — |
| 2016-08-02 | $16.91 | $49.82 | 39,900 | — | — |
| 2016-08-01 | $17.13 | $50.47 | 13,500 | — | — |
| 2016-07-29 | $17.16 | $50.56 | 10,200 | — | — |
| 2016-07-28 | $17.20 | $50.68 | 21,600 | — | — |
| 2016-07-27 | $17.15 | $50.53 | 95,100 | — | — |
| 2016-07-26 | $18.15 | $52.21 | 59,100 | — | — |
| 2016-07-25 | $18.12 | $52.12 | 81,800 | — | — |
| 2016-07-22 | $17.72 | $50.97 | 30,600 | — | — |
| 2016-07-21 | $17.63 | $50.72 | 77,200 | — | — |
| 2016-07-20 | $17.50 | $50.34 | 29,800 | — | — |
| 2016-07-19 | $17.36 | $49.94 | 44,200 | — | — |
| 2016-07-18 | $17.23 | $49.56 | 46,900 | — | — |
| 2016-07-15 | $17.09 | $49.16 | 44,500 | — | — |
| 2016-07-14 | $17.21 | $49.51 | 38,700 | — | — |
| 2016-07-13 | $17.26 | $49.65 | 30,700 | — | — |
| 2016-07-12 | $17.24 | $49.59 | 25,100 | — | — |
| 2016-07-11 | $17.22 | $49.54 | 19,900 | — | — |
| 2016-07-08 | $17.19 | $49.45 | 11,100 | — | — |
| 2016-07-07 | $17.18 | $49.42 | 9,300 | — | — |
| 2016-07-06 | $17.08 | $49.13 | 10,000 | — | — |
| 2016-07-05 | $16.95 | $48.76 | 16,900 | — | — |
| 2016-07-01 | $16.90 | $48.62 | 6,200 | — | — |
| 2016-06-30 | $16.90 | $48.62 | 18,100 | — | — |
| 2016-06-29 | $16.90 | $48.62 | 18,000 | — | — |
| 2016-06-28 | $16.95 | $48.76 | 18,100 | — | — |
| 2016-06-27 | $16.84 | $48.44 | 19,700 | — | — |
| 2016-06-24 | $16.83 | $48.41 | 14,800 | — | — |
| 2016-06-23 | $16.95 | $48.76 | 9,800 | — | — |
| 2016-06-22 | $16.90 | $48.62 | 14,200 | — | — |
| 2016-06-21 | $16.89 | $48.59 | 3,800 | — | — |
| 2016-06-20 | $16.93 | $48.70 | 10,700 | — | — |
| 2016-06-17 | $16.88 | $48.56 | 7,100 | — | — |
| 2016-06-16 | $16.70 | $48.04 | 11,800 | — | — |
| 2016-06-15 | $16.54 | $47.58 | 17,600 | — | — |
| 2016-06-14 | $16.41 | $47.21 | 4,700 | — | — |
| 2016-06-13 | $16.45 | $47.32 | 7,400 | — | — |
| 2016-06-10 | $16.37 | $47.09 | 5,900 | — | — |
| 2016-06-09 | $16.58 | $47.69 | 9,400 | — | — |
| 2016-06-08 | $16.48 | $47.41 | 5,200 | — | — |
| 2016-06-07 | $16.50 | $47.46 | 4,200 | — | — |
| 2016-06-06 | $16.52 | $47.52 | 5,300 | — | — |
| 2016-06-03 | $16.45 | $47.32 | 10,200 | — | — |
| 2016-06-02 | $16.48 | $47.41 | 8,000 | — | — |
| 2016-06-01 | $16.45 | $47.32 | 7,000 | — | — |
| 2016-05-31 | $16.39 | $47.15 | 9,900 | — | — |
| 2016-05-27 | $16.60 | $47.75 | 10,600 | — | — |
| 2016-05-26 | $16.45 | $47.32 | 15,500 | — | — |
| 2016-05-25 | $16.17 | $46.52 | 15,100 | — | — |
| 2016-05-24 | $16.23 | $46.69 | 10,000 | — | — |
| 2016-05-23 | $16.05 | $46.17 | 29,000 | — | — |
| 2016-05-20 | $16.15 | $46.46 | 16,100 | — | — |
| 2016-05-19 | $16.38 | $47.12 | 29,500 | — | — |
| 2016-05-18 | $16.30 | $46.89 | 30,600 | — | — |
| 2016-05-17 | $16.29 | $46.86 | 6,900 | — | — |
| 2016-05-16 | $16.25 | $46.75 | 8,600 | — | — |
| 2016-05-13 | $16.25 | $46.75 | 27,700 | — | — |
| 2016-05-12 | $16.30 | $46.89 | 8,700 | — | — |
| 2016-05-11 | $16.31 | $46.92 | 5,200 | — | — |
| 2016-05-10 | $16.27 | $46.80 | 18,900 | — | — |
| 2016-05-09 | $16.27 | $46.80 | 8,800 | — | — |
| 2016-05-06 | $16.05 | $46.17 | 3,900 | — | — |
| 2016-05-05 | $16.39 | $47.15 | 11,300 | — | — |
| 2016-05-04 | $16.32 | $46.95 | 14,400 | — | — |
| 2016-05-03 | $16.38 | $47.12 | 9,400 | — | — |
| 2016-05-02 | $16.59 | $47.72 | 5,800 | — | — |
| 2016-04-29 | $16.60 | $47.75 | 5,200 | — | — |
| 2016-04-28 | $16.58 | $47.69 | 20,300 | — | — |
| 2016-04-27 | $16.39 | $47.15 | 9,600 | — | — |
| 2016-04-26 | $16.46 | $47.35 | 13,900 | — | — |
| 2016-04-25 | $16.22 | $46.66 | 8,400 | — | — |
| 2016-04-22 | $16.17 | $46.52 | 7,800 | — | — |
| 2016-04-21 | $16.10 | $46.31 | 15,500 | — | — |
| 2016-04-20 | $16.26 | $46.77 | 8,400 | — | — |
| 2016-04-19 | $16.18 | $46.54 | 10,200 | — | — |
| 2016-04-18 | $16.13 | $46.40 | 7,900 | — | — |
| 2016-04-15 | $16.22 | $46.66 | 4,000 | — | — |
| 2016-04-14 | $16.29 | $46.86 | 11,700 | — | — |
| 2016-04-13 | $16.22 | $46.66 | 41,000 | — | — |
| 2016-04-12 | $16.84 | $47.26 | 53,000 | — | — |
| 2016-04-11 | $16.71 | $46.90 | 28,800 | — | — |
| 2016-04-08 | $16.51 | $46.34 | 6,600 | — | — |
| 2016-04-07 | $16.39 | $46.00 | 10,000 | — | — |
| 2016-04-06 | $16.50 | $46.31 | 16,300 | — | — |
| 2016-04-05 | $16.20 | $45.47 | 17,300 | — | — |
| 2016-04-04 | $16.35 | $45.89 | 36,600 | — | — |
| 2016-04-01 | $16.00 | $44.91 | 28,200 | — | — |
| 2016-03-31 | $15.68 | $44.01 | 3,600 | — | — |
| 2016-03-30 | $15.59 | $43.75 | 9,700 | — | — |
| 2016-03-29 | $15.74 | $44.18 | 5,100 | — | — |
| 2016-03-28 | $15.62 | $43.84 | 10,100 | — | — |
| 2016-03-24 | $15.62 | $43.84 | 5,200 | — | — |
| 2016-03-23 | $15.75 | $44.20 | 3,700 | — | — |
| 2016-03-22 | $15.73 | $44.15 | 8,400 | — | — |
| 2016-03-21 | $15.43 | $43.31 | 6,000 | — | — |
| 2016-03-18 | $15.39 | $43.19 | 3,400 | — | — |
| 2016-03-17 | $15.11 | $42.41 | 49,400 | — | — |
| 2016-03-16 | $14.45 | $40.56 | 8,800 | — | — |
| 2016-03-15 | $14.43 | $40.50 | 7,500 | — | — |
| 2016-03-14 | $14.48 | $40.64 | 13,500 | — | — |
| 2016-03-11 | $14.31 | $40.16 | 14,600 | — | — |
| 2016-03-10 | $14.30 | $40.13 | 7,400 | — | — |
| 2016-03-09 | $14.34 | $40.25 | 7,800 | — | — |
| 2016-03-08 | $14.16 | $39.74 | 8,600 | — | — |
| 2016-03-07 | $14.24 | $39.97 | 17,000 | — | — |
| 2016-03-04 | $14.38 | $40.36 | 11,900 | — | — |
| 2016-03-03 | $14.24 | $39.97 | 6,800 | — | — |
| 2016-03-02 | $14.03 | $39.38 | 11,100 | — | — |
| 2016-03-01 | $14.16 | $39.74 | 21,500 | — | — |
| 2016-02-29 | $14.22 | $39.91 | 17,100 | — | — |
| 2016-02-26 | $14.06 | $39.46 | 4,100 | — | — |
| 2016-02-25 | $13.78 | $38.67 | 5,900 | — | — |
| 2016-02-24 | $13.51 | $37.92 | 6,200 | — | — |
| 2016-02-23 | $13.72 | $38.51 | 7,300 | — | — |
| 2016-02-22 | $13.71 | $38.48 | 15,000 | — | — |
| 2016-02-19 | $13.79 | $38.70 | 8,400 | — | — |
| 2016-02-18 | $14.00 | $39.29 | 17,300 | — | — |
| 2016-02-17 | $13.68 | $38.39 | 20,700 | — | — |
| 2016-02-16 | $13.58 | $38.11 | 3,400 | — | — |
| 2016-02-12 | $13.50 | $37.89 | 13,100 | — | — |
| 2016-02-11 | $13.67 | $38.37 | 11,900 | — | — |
| 2016-02-10 | $13.94 | $39.12 | 5,600 | — | — |
| 2016-02-09 | $13.71 | $38.48 | 4,800 | — | — |
| 2016-02-08 | $13.80 | $38.73 | 5,200 | — | — |
| 2016-02-05 | $14.12 | $39.63 | 14,600 | — | — |
| 2016-02-04 | $14.20 | $39.85 | 9,400 | — | — |
| 2016-02-03 | $14.17 | $39.77 | 7,500 | — | — |
| 2016-02-02 | $14.11 | $39.60 | 21,400 | — | — |
| 2016-02-01 | $14.10 | $39.57 | 43,100 | — | — |
| 2016-01-29 | $14.09 | $39.54 | 16,400 | — | — |
| 2016-01-28 | $13.70 | $38.45 | 9,500 | — | — |
| 2016-01-27 | $13.91 | $37.92 | 9,300 | — | — |
| 2016-01-26 | $13.79 | $37.59 | 8,000 | — | — |
| 2016-01-25 | $13.70 | $37.34 | 34,100 | — | — |
| 2016-01-22 | $14.30 | $38.98 | 12,300 | — | — |
| 2016-01-21 | $14.26 | $38.87 | 20,900 | — | — |
| 2016-01-20 | $14.27 | $38.90 | 15,900 | — | — |
| 2016-01-19 | $14.41 | $39.28 | 9,200 | — | — |
| 2016-01-15 | $14.35 | $39.12 | 9,900 | — | — |
| 2016-01-14 | $14.71 | $40.10 | 13,600 | — | — |
| 2016-01-13 | $14.61 | $39.83 | 11,700 | — | — |
| 2016-01-12 | $14.87 | $40.53 | 23,400 | — | — |
| 2016-01-11 | $15.09 | $41.13 | 27,800 | — | — |
| 2016-01-08 | $15.36 | $41.87 | 16,700 | — | — |
| 2016-01-07 | $15.30 | $41.71 | 6,600 | — | — |
| 2016-01-06 | $15.26 | $41.60 | 5,100 | — | — |
| 2016-01-05 | $15.52 | $42.31 | 5,100 | — | — |
| 2016-01-04 | $15.50 | $42.25 | 24,000 | — | — |