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
- 2015-03-26 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 | $12.40 | $12.40 | 657,400 | — | — |
| 2016-12-29 | $12.25 | $12.25 | 539,500 | — | — |
| 2016-12-28 | $12.70 | $12.70 | 482,700 | — | — |
| 2016-12-27 | $13.30 | $13.30 | 567,200 | — | — |
| 2016-12-23 | $12.65 | $12.65 | 411,300 | — | — |
| 2016-12-22 | $12.65 | $12.65 | 490,700 | — | — |
| 2016-12-21 | $12.65 | $12.65 | 521,500 | — | — |
| 2016-12-20 | $13.50 | $13.50 | 459,300 | — | — |
| 2016-12-19 | $13.90 | $13.90 | 554,700 | — | — |
| 2016-12-16 | $13.40 | $13.40 | 755,600 | — | — |
| 2016-12-15 | $12.80 | $12.80 | 465,100 | — | — |
| 2016-12-14 | $12.95 | $12.95 | 435,000 | — | — |
| 2016-12-13 | $13.25 | $13.25 | 434,300 | — | — |
| 2016-12-12 | $13.40 | $13.40 | 382,700 | — | — |
| 2016-12-09 | $13.65 | $13.65 | 297,100 | — | — |
| 2016-12-08 | $13.70 | $13.70 | 710,100 | — | — |
| 2016-12-07 | $14.05 | $14.05 | 762,400 | — | — |
| 2016-12-06 | $13.75 | $13.75 | 1,007,100 | — | — |
| 2016-12-05 | $13.35 | $13.35 | 1,008,200 | — | — |
| 2016-12-02 | $12.60 | $12.60 | 1,003,800 | — | — |
| 2016-12-01 | $12.50 | $12.50 | 1,137,300 | — | — |
| 2016-11-30 | $13.20 | $13.20 | 804,900 | — | — |
| 2016-11-29 | $12.90 | $12.90 | 519,300 | — | — |
| 2016-11-28 | $13.20 | $13.20 | 354,100 | — | — |
| 2016-11-25 | $13.15 | $13.15 | 425,000 | — | — |
| 2016-11-23 | $13.25 | $13.25 | 828,100 | — | — |
| 2016-11-22 | $12.75 | $12.75 | 673,600 | — | — |
| 2016-11-21 | $12.65 | $12.65 | 546,300 | — | — |
| 2016-11-18 | $12.95 | $12.95 | 611,700 | — | — |
| 2016-11-17 | $13.00 | $13.00 | 847,000 | — | — |
| 2016-11-16 | $13.15 | $13.15 | 1,117,100 | — | — |
| 2016-11-15 | $13.55 | $13.55 | 1,243,100 | — | — |
| 2016-11-14 | $13.75 | $13.75 | 899,400 | — | — |
| 2016-11-11 | $13.35 | $13.35 | 992,800 | — | — |
| 2016-11-10 | $13.90 | $13.90 | 3,103,500 | — | — |
| 2016-11-09 | $14.00 | $14.00 | 2,459,600 | — | — |
| 2016-11-08 | $14.80 | $14.80 | 821,500 | — | — |
| 2016-11-07 | $14.25 | $14.25 | 787,100 | — | — |
| 2016-11-04 | $13.70 | $13.70 | 576,000 | — | — |
| 2016-11-03 | $13.90 | $13.90 | 973,200 | — | — |
| 2016-11-02 | $14.05 | $14.05 | 975,900 | — | — |
| 2016-11-01 | $13.40 | $13.40 | 629,900 | — | — |
| 2016-10-31 | $13.70 | $13.70 | 657,500 | — | — |
| 2016-10-28 | $13.30 | $13.29 | 1,047,700 | — | — |
| 2016-10-27 | $13.35 | $13.35 | 926,900 | — | — |
| 2016-10-26 | $13.63 | $13.63 | 814,300 | — | — |
| 2016-10-25 | $13.90 | $13.90 | 970,600 | — | — |
| 2016-10-24 | $14.20 | $14.20 | 869,900 | — | — |
| 2016-10-21 | $14.73 | $14.73 | 938,000 | — | — |
| 2016-10-20 | $14.78 | $14.78 | 923,700 | — | — |
| 2016-10-19 | $15.09 | $15.09 | 978,100 | — | — |
| 2016-10-18 | $14.20 | $14.20 | 1,090,900 | — | — |
| 2016-10-17 | $14.14 | $14.14 | 1,031,900 | — | — |
| 2016-10-14 | $14.80 | $14.80 | 761,100 | — | — |
| 2016-10-13 | $15.30 | $15.30 | 1,199,300 | — | — |
| 2016-10-12 | $15.54 | $15.54 | 1,019,800 | — | — |
| 2016-10-11 | $15.80 | $15.80 | 460,600 | — | — |
| 2016-10-10 | $16.04 | $16.04 | 1,063,800 | — | — |
| 2016-10-07 | $15.65 | $15.65 | 1,394,700 | — | — |
| 2016-10-06 | $17.22 | $17.22 | 664,900 | — | — |
| 2016-10-05 | $17.18 | $17.18 | 741,100 | — | — |
| 2016-10-04 | $16.74 | $16.74 | 473,600 | — | — |
| 2016-10-03 | $17.19 | $17.19 | 426,100 | — | — |
| 2016-09-30 | $17.23 | $17.23 | 640,100 | — | — |
| 2016-09-29 | $17.00 | $17.00 | 1,533,300 | — | — |
| 2016-09-28 | $16.50 | $16.50 | 889,200 | — | — |
| 2016-09-27 | $16.25 | $16.25 | 580,600 | — | — |
| 2016-09-26 | $15.94 | $15.94 | 675,800 | — | — |
| 2016-09-23 | $16.34 | $16.34 | 1,052,000 | — | — |
| 2016-09-22 | $15.59 | $15.59 | 771,900 | — | — |
| 2016-09-21 | $15.05 | $15.05 | 673,500 | — | — |
| 2016-09-20 | $15.00 | $15.00 | 693,400 | — | — |
| 2016-09-19 | $15.34 | $15.34 | 1,337,900 | — | — |
| 2016-09-16 | $14.59 | $14.59 | 2,874,400 | — | — |
| 2016-09-15 | $15.17 | $15.17 | 2,212,200 | — | — |
| 2016-09-14 | $15.61 | $15.61 | 3,548,200 | — | — |
| 2016-09-13 | $16.89 | $16.89 | 861,300 | — | — |
| 2016-09-12 | $17.32 | $17.32 | 821,600 | — | — |
| 2016-09-09 | $16.88 | $16.88 | 830,400 | — | — |
| 2016-09-08 | $17.30 | $17.30 | 621,800 | — | — |
| 2016-09-07 | $17.34 | $17.34 | 420,300 | — | — |
| 2016-09-06 | $17.45 | $17.45 | 502,400 | — | — |
| 2016-09-02 | $17.32 | $17.32 | 432,300 | — | — |
| 2016-09-01 | $16.83 | $16.83 | 407,700 | — | — |
| 2016-08-31 | $17.02 | $17.02 | 517,700 | — | — |
| 2016-08-30 | $17.60 | $17.60 | 566,000 | — | — |
| 2016-08-29 | $17.28 | $17.28 | 416,300 | — | — |
| 2016-08-26 | $17.15 | $17.15 | 631,700 | — | — |
| 2016-08-25 | $17.17 | $17.17 | 772,500 | — | — |
| 2016-08-24 | $17.20 | $17.20 | 438,100 | — | — |
| 2016-08-23 | $17.33 | $17.33 | 353,200 | — | — |
| 2016-08-22 | $17.14 | $17.14 | 713,300 | — | — |
| 2016-08-19 | $17.71 | $17.71 | 611,600 | — | — |
| 2016-08-18 | $17.97 | $17.97 | 447,700 | — | — |
| 2016-08-17 | $17.76 | $17.76 | 536,300 | — | — |
| 2016-08-16 | $18.26 | $18.26 | 594,800 | — | — |
| 2016-08-15 | $18.46 | $18.46 | 435,500 | — | — |
| 2016-08-12 | $18.30 | $18.30 | 1,100,500 | — | — |
| 2016-08-11 | $18.01 | $18.01 | 2,826,500 | — | — |
| 2016-08-10 | $16.82 | $16.82 | 4,464,300 | — | — |
| 2016-08-09 | $18.62 | $18.62 | 2,031,400 | — | — |
| 2016-08-08 | $17.75 | $17.75 | 742,300 | — | — |
| 2016-08-05 | $17.26 | $17.26 | 836,400 | — | — |
| 2016-08-04 | $16.48 | $16.48 | 2,483,700 | — | — |
| 2016-08-03 | $17.21 | $17.21 | 754,100 | — | — |
| 2016-08-02 | $16.79 | $16.79 | 613,900 | — | — |
| 2016-08-01 | $17.19 | $17.19 | 1,403,600 | — | — |
| 2016-07-29 | $17.90 | $17.90 | 650,400 | — | — |
| 2016-07-28 | $17.99 | $17.99 | 720,700 | — | — |
| 2016-07-27 | $19.04 | $19.04 | 572,700 | — | — |
| 2016-07-26 | $18.86 | $18.86 | 464,500 | — | — |
| 2016-07-25 | $18.56 | $18.56 | 398,100 | — | — |
| 2016-07-22 | $18.78 | $18.78 | 258,100 | — | — |
| 2016-07-21 | $18.89 | $18.89 | 526,100 | — | — |
| 2016-07-20 | $19.16 | $19.16 | 603,900 | — | — |
| 2016-07-19 | $18.65 | $18.65 | 668,700 | — | — |
| 2016-07-18 | $19.72 | $19.72 | 582,200 | — | — |
| 2016-07-15 | $19.75 | $19.75 | 354,500 | — | — |
| 2016-07-14 | $19.80 | $19.80 | 576,600 | — | — |
| 2016-07-13 | $19.69 | $19.69 | 480,100 | — | — |
| 2016-07-12 | $19.85 | $19.85 | 530,000 | — | — |
| 2016-07-11 | $19.82 | $19.82 | 722,600 | — | — |
| 2016-07-08 | $19.68 | $19.68 | 493,800 | — | — |
| 2016-07-07 | $19.42 | $19.42 | 516,700 | — | — |
| 2016-07-06 | $19.08 | $19.08 | 655,300 | — | — |
| 2016-07-05 | $18.72 | $18.72 | 554,300 | — | — |
| 2016-07-01 | $19.51 | $19.51 | 484,300 | — | — |
| 2016-06-30 | $19.60 | $19.60 | 716,400 | — | — |
| 2016-06-29 | $19.80 | $19.80 | 828,900 | — | — |
| 2016-06-28 | $19.41 | $19.41 | 1,162,100 | — | — |
| 2016-06-27 | $18.18 | $18.18 | 882,800 | — | — |
| 2016-06-24 | $19.05 | $19.05 | 933,200 | — | — |
| 2016-06-23 | $20.03 | $20.03 | 1,615,300 | — | — |
| 2016-06-22 | $20.46 | $20.46 | 939,200 | — | — |
| 2016-06-21 | $20.35 | $20.35 | 597,700 | — | — |
| 2016-06-20 | $20.72 | $20.72 | 703,200 | — | — |
| 2016-06-17 | $20.53 | $20.53 | 525,300 | — | — |
| 2016-06-16 | $20.80 | $20.80 | 689,800 | — | — |
| 2016-06-15 | $21.14 | $21.14 | 657,400 | — | — |
| 2016-06-14 | $21.05 | $21.05 | 674,000 | — | — |
| 2016-06-13 | $20.86 | $20.86 | 791,600 | — | — |
| 2016-06-10 | $20.96 | $20.96 | 648,000 | — | — |
| 2016-06-09 | $22.55 | $22.55 | 545,500 | — | — |
| 2016-06-08 | $22.54 | $22.54 | 657,900 | — | — |
| 2016-06-07 | $21.99 | $21.99 | 740,100 | — | — |
| 2016-06-06 | $21.52 | $21.52 | 637,800 | — | — |
| 2016-06-03 | $21.03 | $21.03 | 592,400 | — | — |
| 2016-06-02 | $21.29 | $21.29 | 690,800 | — | — |
| 2016-06-01 | $20.96 | $20.96 | 996,100 | — | — |
| 2016-05-31 | $21.85 | $21.85 | 759,800 | — | — |
| 2016-05-27 | $21.60 | $21.60 | 368,500 | — | — |
| 2016-05-26 | $21.42 | $21.42 | 656,400 | — | — |
| 2016-05-25 | $21.16 | $21.16 | 814,700 | — | — |
| 2016-05-24 | $20.81 | $20.81 | 834,900 | — | — |
| 2016-05-23 | $20.17 | $20.17 | 712,200 | — | — |
| 2016-05-20 | $19.41 | $19.41 | 452,300 | — | — |
| 2016-05-19 | $19.16 | $19.16 | 869,700 | — | — |
| 2016-05-18 | $19.82 | $19.82 | 1,292,300 | — | — |
| 2016-05-17 | $18.47 | $18.47 | 1,190,200 | — | — |
| 2016-05-16 | $18.23 | $18.23 | 1,478,500 | — | — |
| 2016-05-13 | $17.51 | $17.51 | 2,078,900 | — | — |
| 2016-05-12 | $17.88 | $17.88 | 1,692,300 | — | — |
| 2016-05-11 | $19.10 | $19.10 | 3,000,300 | — | — |
| 2016-05-10 | $19.17 | $19.17 | 10,276,400 | — | — |
| 2016-05-09 | $22.59 | $22.59 | 1,662,700 | — | — |
| 2016-05-06 | $22.29 | $22.29 | 1,407,500 | — | — |
| 2016-05-05 | $22.07 | $22.07 | 1,416,500 | — | — |
| 2016-05-04 | $24.38 | $24.38 | 1,377,600 | — | — |
| 2016-05-03 | $25.40 | $25.40 | 520,500 | — | — |
| 2016-05-02 | $26.79 | $26.79 | 443,000 | — | — |
| 2016-04-29 | $26.79 | $26.79 | 564,800 | — | — |
| 2016-04-28 | $26.67 | $26.67 | 559,400 | — | — |
| 2016-04-27 | $28.48 | $28.48 | 996,200 | — | — |
| 2016-04-26 | $27.70 | $27.70 | 502,200 | — | — |
| 2016-04-25 | $27.31 | $27.31 | 603,800 | — | — |
| 2016-04-22 | $27.96 | $27.96 | 634,400 | — | — |
| 2016-04-21 | $27.86 | $27.86 | 787,100 | — | — |
| 2016-04-20 | $27.42 | $27.42 | 1,064,600 | — | — |
| 2016-04-19 | $26.81 | $26.81 | 901,300 | — | — |
| 2016-04-18 | $26.25 | $26.25 | 715,600 | — | — |
| 2016-04-15 | $24.94 | $24.94 | 516,200 | — | — |
| 2016-04-14 | $25.13 | $25.13 | 371,000 | — | — |
| 2016-04-13 | $25.20 | $25.20 | 552,700 | — | — |
| 2016-04-12 | $24.49 | $24.49 | 490,100 | — | — |
| 2016-04-11 | $24.69 | $24.69 | 500,500 | — | — |
| 2016-04-08 | $25.05 | $25.05 | 934,100 | — | — |
| 2016-04-07 | $25.14 | $25.14 | 569,800 | — | — |
| 2016-04-06 | $25.36 | $25.36 | 842,900 | — | — |
| 2016-04-05 | $24.74 | $24.74 | 577,700 | — | — |
| 2016-04-04 | $25.17 | $25.17 | 1,325,100 | — | — |
| 2016-04-01 | $24.66 | $24.66 | 686,300 | — | — |
| 2016-03-31 | $25.14 | $25.14 | 725,000 | — | — |
| 2016-03-30 | $25.17 | $25.17 | 1,029,200 | — | — |
| 2016-03-29 | $25.18 | $25.18 | 730,800 | — | — |
| 2016-03-28 | $24.29 | $24.29 | 605,500 | — | — |
| 2016-03-24 | $24.24 | $24.24 | 587,100 | — | — |
| 2016-03-23 | $24.09 | $24.09 | 1,078,200 | — | — |
| 2016-03-22 | $25.03 | $25.03 | 1,076,800 | — | — |
| 2016-03-21 | $26.21 | $26.21 | 500,000 | — | — |
| 2016-03-18 | $26.20 | $26.20 | 1,082,300 | — | — |
| 2016-03-17 | $27.20 | $27.20 | 1,487,800 | — | — |
| 2016-03-16 | $26.13 | $26.13 | 876,900 | — | — |
| 2016-03-15 | $26.36 | $26.36 | 1,148,900 | — | — |
| 2016-03-14 | $26.90 | $26.90 | 1,694,800 | — | — |
| 2016-03-11 | $27.75 | $27.75 | 1,279,100 | — | — |
| 2016-03-10 | $26.73 | $26.73 | 1,564,700 | — | — |
| 2016-03-09 | $26.74 | $26.74 | 852,800 | — | — |
| 2016-03-08 | $26.92 | $26.92 | 780,200 | — | — |
| 2016-03-07 | $27.11 | $27.11 | 880,600 | — | — |
| 2016-03-04 | $26.53 | $26.53 | 887,100 | — | — |
| 2016-03-03 | $27.66 | $27.66 | 1,357,900 | — | — |
| 2016-03-02 | $28.03 | $28.03 | 3,247,700 | — | — |
| 2016-03-01 | $26.02 | $26.02 | 1,797,700 | — | — |
| 2016-02-29 | $24.47 | $24.47 | 1,314,000 | — | — |
| 2016-02-26 | $24.70 | $24.70 | 793,600 | — | — |
| 2016-02-25 | $25.19 | $25.19 | 904,600 | — | — |
| 2016-02-24 | $24.90 | $24.90 | 1,137,400 | — | — |
| 2016-02-23 | $24.15 | $24.15 | 1,203,500 | — | — |
| 2016-02-22 | $24.09 | $24.09 | 1,907,100 | — | — |
| 2016-02-19 | $25.38 | $25.38 | 743,500 | — | — |
| 2016-02-18 | $25.84 | $25.84 | 582,500 | — | — |
| 2016-02-17 | $26.59 | $26.59 | 811,200 | — | — |
| 2016-02-16 | $26.58 | $26.58 | 852,400 | — | — |
| 2016-02-12 | $26.02 | $26.02 | 2,117,200 | — | — |
| 2016-02-11 | $23.60 | $23.60 | 1,180,000 | — | — |
| 2016-02-10 | $23.47 | $23.47 | 2,228,700 | — | — |
| 2016-02-09 | $25.75 | $25.75 | 1,879,400 | — | — |
| 2016-02-08 | $27.12 | $27.12 | 1,032,500 | — | — |
| 2016-02-05 | $28.60 | $28.60 | 1,124,600 | — | — |
| 2016-02-04 | $29.54 | $29.54 | 4,068,500 | — | — |
| 2016-02-03 | $27.44 | $27.44 | 2,371,900 | — | — |
| 2016-02-02 | $26.71 | $26.71 | 1,879,300 | — | — |
| 2016-02-01 | $28.57 | $28.57 | 877,300 | — | — |
| 2016-01-29 | $28.27 | $28.27 | 761,800 | — | — |
| 2016-01-28 | $27.85 | $27.85 | 1,480,400 | — | — |
| 2016-01-27 | $27.30 | $27.30 | 963,100 | — | — |
| 2016-01-26 | $27.06 | $27.06 | 832,500 | — | — |
| 2016-01-25 | $25.19 | $25.19 | 678,400 | — | — |
| 2016-01-22 | $25.72 | $25.72 | 849,400 | — | — |
| 2016-01-21 | $25.00 | $25.00 | 983,800 | — | — |
| 2016-01-20 | $24.19 | $24.19 | 1,151,700 | — | — |
| 2016-01-19 | $24.00 | $24.00 | 907,700 | — | — |
| 2016-01-15 | $24.96 | $24.96 | 1,471,900 | — | — |
| 2016-01-14 | $24.76 | $24.76 | 1,604,300 | — | — |
| 2016-01-13 | $24.25 | $24.25 | 824,300 | — | — |
| 2016-01-12 | $25.14 | $25.14 | 1,140,200 | — | — |
| 2016-01-11 | $26.12 | $26.12 | 837,800 | — | — |
| 2016-01-08 | $26.71 | $26.71 | 1,037,200 | — | — |
| 2016-01-07 | $27.66 | $27.66 | 1,224,400 | — | — |
| 2016-01-06 | $29.13 | $29.13 | 1,307,600 | — | — |
| 2016-01-05 | $29.49 | $29.49 | 1,820,500 | — | — |
| 2016-01-04 | $28.00 | $28.00 | 1,013,600 | — | — |