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
- 2014-11-07 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 | $26.15 | $26.15 | 147,700 | — | — |
| 2016-12-29 | $25.85 | $25.85 | 49,900 | — | — |
| 2016-12-28 | $25.50 | $25.50 | 29,500 | — | — |
| 2016-12-27 | $25.25 | $25.25 | 26,900 | — | — |
| 2016-12-23 | $25.10 | $25.10 | 45,200 | — | — |
| 2016-12-22 | $25.05 | $25.05 | 92,500 | — | — |
| 2016-12-21 | $25.00 | $25.00 | 56,200 | — | — |
| 2016-12-20 | $24.85 | $24.85 | 91,100 | — | — |
| 2016-12-19 | $24.50 | $24.50 | 41,400 | — | — |
| 2016-12-16 | $24.25 | $24.25 | 90,700 | — | — |
| 2016-12-15 | $24.20 | $24.20 | 74,200 | — | — |
| 2016-12-14 | $23.70 | $23.70 | 35,300 | — | — |
| 2016-12-13 | $23.85 | $23.85 | 20,200 | — | — |
| 2016-12-12 | $23.45 | $23.45 | 86,400 | — | — |
| 2016-12-09 | $23.70 | $23.70 | 58,200 | — | — |
| 2016-12-08 | $22.75 | $22.75 | 71,600 | — | — |
| 2016-12-07 | $21.75 | $21.75 | 76,300 | — | — |
| 2016-12-06 | $21.60 | $21.60 | 52,700 | — | — |
| 2016-12-05 | $21.50 | $21.50 | 47,300 | — | — |
| 2016-12-02 | $21.40 | $21.40 | 54,500 | — | — |
| 2016-12-01 | $21.45 | $21.45 | 73,000 | — | — |
| 2016-11-30 | $21.45 | $21.45 | 35,300 | — | — |
| 2016-11-29 | $21.65 | $21.65 | 46,200 | — | — |
| 2016-11-28 | $22.10 | $22.10 | 19,500 | — | — |
| 2016-11-25 | $22.00 | $22.00 | 27,400 | — | — |
| 2016-11-23 | $21.80 | $21.80 | 32,800 | — | — |
| 2016-11-22 | $21.50 | $21.50 | 42,200 | — | — |
| 2016-11-21 | $21.50 | $21.50 | 25,000 | — | — |
| 2016-11-18 | $21.55 | $21.55 | 32,600 | — | — |
| 2016-11-17 | $21.45 | $21.45 | 20,900 | — | — |
| 2016-11-16 | $21.35 | $21.35 | 25,100 | — | — |
| 2016-11-15 | $21.55 | $21.55 | 53,100 | — | — |
| 2016-11-14 | $21.55 | $21.55 | 53,800 | — | — |
| 2016-11-11 | $20.70 | $20.70 | 130,300 | — | — |
| 2016-11-10 | $19.70 | $19.70 | 56,800 | — | — |
| 2016-11-09 | $18.95 | $18.95 | 56,700 | — | — |
| 2016-11-08 | $18.40 | $18.40 | 19,800 | — | — |
| 2016-11-07 | $18.50 | $18.50 | 36,400 | — | — |
| 2016-11-04 | $18.40 | $18.40 | 17,500 | — | — |
| 2016-11-03 | $18.40 | $18.40 | 14,600 | — | — |
| 2016-11-02 | $18.50 | $18.50 | 17,000 | — | — |
| 2016-11-01 | $18.55 | $18.55 | 37,500 | — | — |
| 2016-10-31 | $18.60 | $18.60 | 37,900 | — | — |
| 2016-10-28 | $18.78 | $18.78 | 17,000 | — | — |
| 2016-10-27 | $18.93 | $18.93 | 26,200 | — | — |
| 2016-10-26 | $19.42 | $19.42 | 29,600 | — | — |
| 2016-10-25 | $19.74 | $19.74 | 31,800 | — | — |
| 2016-10-24 | $19.81 | $19.81 | 23,600 | — | — |
| 2016-10-21 | $19.73 | $19.73 | 19,600 | — | — |
| 2016-10-20 | $20.08 | $20.08 | 8,300 | — | — |
| 2016-10-19 | $20.01 | $20.01 | 17,700 | — | — |
| 2016-10-18 | $19.86 | $19.86 | 18,400 | — | — |
| 2016-10-17 | $19.92 | $19.92 | 18,900 | — | — |
| 2016-10-14 | $19.89 | $19.89 | 39,300 | — | — |
| 2016-10-13 | $19.83 | $19.83 | 63,900 | — | — |
| 2016-10-12 | $20.06 | $20.06 | 24,400 | — | — |
| 2016-10-11 | $20.12 | $20.12 | 21,900 | — | — |
| 2016-10-10 | $20.08 | $20.08 | 24,100 | — | — |
| 2016-10-07 | $19.82 | $19.82 | 14,800 | — | — |
| 2016-10-06 | $20.00 | $20.00 | 24,800 | — | — |
| 2016-10-05 | $19.79 | $19.79 | 18,100 | — | — |
| 2016-10-04 | $19.58 | $19.58 | 12,900 | — | — |
| 2016-10-03 | $19.52 | $19.52 | 15,500 | — | — |
| 2016-09-30 | $19.84 | $19.84 | 23,200 | — | — |
| 2016-09-29 | $19.25 | $19.25 | 20,500 | — | — |
| 2016-09-28 | $19.20 | $19.20 | 12,900 | — | — |
| 2016-09-27 | $19.38 | $19.38 | 11,500 | — | — |
| 2016-09-26 | $19.25 | $19.25 | 15,300 | — | — |
| 2016-09-23 | $19.62 | $19.62 | 16,100 | — | — |
| 2016-09-22 | $19.59 | $19.59 | 43,100 | — | — |
| 2016-09-21 | $19.42 | $19.42 | 22,600 | — | — |
| 2016-09-20 | $19.15 | $19.15 | 28,700 | — | — |
| 2016-09-19 | $19.35 | $19.35 | 27,000 | — | — |
| 2016-09-16 | $19.58 | $19.58 | 165,500 | — | — |
| 2016-09-15 | $18.50 | $18.50 | 47,300 | — | — |
| 2016-09-14 | $18.58 | $18.58 | 14,500 | — | — |
| 2016-09-13 | $18.60 | $18.60 | 22,200 | — | — |
| 2016-09-12 | $18.87 | $18.87 | 15,200 | — | — |
| 2016-09-09 | $18.76 | $18.76 | 34,100 | — | — |
| 2016-09-08 | $19.17 | $19.17 | 74,600 | — | — |
| 2016-09-07 | $19.21 | $19.21 | 90,700 | — | — |
| 2016-09-06 | $19.20 | $19.20 | 31,400 | — | — |
| 2016-09-02 | $18.94 | $18.94 | 25,400 | — | — |
| 2016-09-01 | $19.28 | $19.28 | 42,000 | — | — |
| 2016-08-31 | $19.12 | $19.12 | 56,000 | — | — |
| 2016-08-30 | $18.66 | $18.66 | 17,500 | — | — |
| 2016-08-29 | $18.51 | $18.51 | 36,900 | — | — |
| 2016-08-26 | $18.48 | $18.48 | 35,700 | — | — |
| 2016-08-25 | $18.76 | $18.76 | 79,600 | — | — |
| 2016-08-24 | $18.91 | $18.91 | 36,500 | — | — |
| 2016-08-23 | $18.65 | $18.65 | 57,100 | — | — |
| 2016-08-22 | $18.09 | $18.09 | 27,700 | — | — |
| 2016-08-19 | $17.84 | $17.84 | 21,500 | — | — |
| 2016-08-18 | $18.00 | $18.00 | 11,500 | — | — |
| 2016-08-17 | $18.06 | $18.06 | 9,300 | — | — |
| 2016-08-16 | $18.18 | $18.18 | 89,600 | — | — |
| 2016-08-15 | $18.12 | $18.12 | 13,100 | — | — |
| 2016-08-12 | $18.44 | $18.44 | 55,200 | — | — |
| 2016-08-11 | $18.20 | $18.20 | 76,600 | — | — |
| 2016-08-10 | $17.95 | $17.95 | 42,400 | — | — |
| 2016-08-09 | $17.92 | $17.92 | 13,200 | — | — |
| 2016-08-08 | $17.74 | $17.74 | 8,500 | — | — |
| 2016-08-05 | $17.87 | $17.87 | 18,300 | — | — |
| 2016-08-04 | $17.39 | $17.39 | 14,100 | — | — |
| 2016-08-03 | $17.09 | $17.09 | 10,800 | — | — |
| 2016-08-02 | $17.06 | $17.06 | 27,300 | — | — |
| 2016-08-01 | $17.22 | $17.22 | 19,700 | — | — |
| 2016-07-29 | $17.47 | $17.47 | 36,600 | — | — |
| 2016-07-28 | $17.83 | $17.83 | 13,000 | — | — |
| 2016-07-27 | $17.80 | $17.80 | 84,600 | — | — |
| 2016-07-26 | $17.27 | $17.27 | 21,500 | — | — |
| 2016-07-25 | $17.10 | $17.10 | 10,000 | — | — |
| 2016-07-22 | $17.33 | $17.33 | 19,500 | — | — |
| 2016-07-21 | $17.05 | $17.05 | 15,300 | — | — |
| 2016-07-20 | $16.99 | $16.99 | 16,900 | — | — |
| 2016-07-19 | $17.05 | $17.05 | 23,700 | — | — |
| 2016-07-18 | $17.09 | $17.09 | 22,900 | — | — |
| 2016-07-15 | $17.31 | $17.31 | 27,200 | — | — |
| 2016-07-14 | $17.30 | $17.30 | 18,800 | — | — |
| 2016-07-13 | $17.36 | $17.36 | 18,800 | — | — |
| 2016-07-12 | $17.38 | $17.38 | 37,700 | — | — |
| 2016-07-11 | $17.03 | $17.03 | 45,400 | — | — |
| 2016-07-08 | $16.94 | $16.94 | 51,400 | — | — |
| 2016-07-07 | $16.17 | $16.17 | 32,700 | — | — |
| 2016-07-06 | $15.77 | $15.77 | 21,700 | — | — |
| 2016-07-05 | $15.54 | $15.54 | 28,200 | — | — |
| 2016-07-01 | $16.12 | $16.12 | 24,500 | — | — |
| 2016-06-30 | $16.00 | $16.00 | 18,300 | — | — |
| 2016-06-29 | $15.92 | $15.92 | 14,600 | — | — |
| 2016-06-28 | $15.64 | $15.64 | 54,300 | — | — |
| 2016-06-27 | $15.76 | $15.76 | 31,600 | — | — |
| 2016-06-24 | $16.42 | $16.42 | 234,600 | — | — |
| 2016-06-23 | $16.99 | $16.99 | 27,700 | — | — |
| 2016-06-22 | $16.63 | $16.63 | 22,000 | — | — |
| 2016-06-21 | $16.59 | $16.59 | 28,900 | — | — |
| 2016-06-20 | $16.48 | $16.48 | 31,200 | — | — |
| 2016-06-17 | $16.22 | $16.22 | 48,900 | — | — |
| 2016-06-16 | $16.31 | $16.31 | 19,500 | — | — |
| 2016-06-15 | $16.34 | $16.34 | 19,900 | — | — |
| 2016-06-14 | $16.37 | $16.37 | 27,600 | — | — |
| 2016-06-13 | $16.32 | $16.32 | 27,400 | — | — |
| 2016-06-10 | $15.77 | $15.77 | 12,400 | — | — |
| 2016-06-09 | $15.65 | $15.65 | 71,200 | — | — |
| 2016-06-08 | $15.90 | $15.90 | 28,100 | — | — |
| 2016-06-07 | $16.13 | $16.13 | 37,900 | — | — |
| 2016-06-06 | $16.22 | $16.22 | 23,000 | — | — |
| 2016-06-03 | $16.13 | $16.13 | 23,800 | — | — |
| 2016-06-02 | $16.03 | $16.03 | 19,900 | — | — |
| 2016-06-01 | $16.26 | $16.26 | 12,000 | — | — |
| 2016-05-31 | $16.06 | $16.06 | 12,500 | — | — |
| 2016-05-27 | $15.94 | $15.94 | 26,500 | — | — |
| 2016-05-26 | $15.89 | $15.89 | 34,700 | — | — |
| 2016-05-25 | $16.00 | $16.00 | 28,400 | — | — |
| 2016-05-24 | $15.94 | $15.94 | 75,600 | — | — |
| 2016-05-23 | $15.92 | $15.92 | 90,200 | — | — |
| 2016-05-20 | $15.43 | $15.43 | 22,200 | — | — |
| 2016-05-19 | $15.26 | $15.26 | 29,500 | — | — |
| 2016-05-18 | $15.56 | $15.56 | 31,100 | — | — |
| 2016-05-17 | $15.11 | $15.11 | 49,200 | — | — |
| 2016-05-16 | $15.38 | $15.38 | 46,000 | — | — |
| 2016-05-13 | $14.79 | $14.79 | 50,300 | — | — |
| 2016-05-12 | $14.87 | $14.87 | 38,900 | — | — |
| 2016-05-11 | $15.09 | $15.09 | 27,800 | — | — |
| 2016-05-10 | $15.46 | $15.46 | 33,600 | — | — |
| 2016-05-09 | $15.29 | $15.29 | 41,200 | — | — |
| 2016-05-06 | $15.11 | $15.11 | 30,600 | — | — |
| 2016-05-05 | $15.10 | $15.10 | 19,900 | — | — |
| 2016-05-04 | $15.41 | $15.41 | 99,300 | — | — |
| 2016-05-03 | $15.25 | $15.25 | 55,700 | — | — |
| 2016-05-02 | $15.89 | $15.89 | 63,600 | — | — |
| 2016-04-29 | $15.89 | $15.89 | 36,000 | — | — |
| 2016-04-28 | $16.03 | $16.03 | 77,900 | — | — |
| 2016-04-27 | $15.84 | $15.84 | 22,600 | — | — |
| 2016-04-26 | $16.00 | $16.00 | 228,000 | — | — |
| 2016-04-25 | $15.61 | $15.61 | 45,900 | — | — |
| 2016-04-22 | $15.94 | $15.94 | 37,500 | — | — |
| 2016-04-21 | $16.09 | $16.09 | 27,900 | — | — |
| 2016-04-20 | $16.43 | $16.43 | 62,400 | — | — |
| 2016-04-19 | $16.51 | $16.51 | 44,900 | — | — |
| 2016-04-18 | $16.30 | $16.30 | 88,300 | — | — |
| 2016-04-15 | $16.19 | $16.19 | 60,100 | — | — |
| 2016-04-14 | $16.22 | $16.22 | 58,400 | — | — |
| 2016-04-13 | $16.69 | $16.69 | 56,700 | — | — |
| 2016-04-12 | $16.00 | $16.00 | 71,500 | — | — |
| 2016-04-11 | $15.63 | $15.63 | 11,800 | — | — |
| 2016-04-08 | $15.51 | $15.51 | 46,600 | — | — |
| 2016-04-07 | $15.58 | $15.58 | 49,800 | — | — |
| 2016-04-06 | $15.73 | $15.73 | 90,600 | — | — |
| 2016-04-05 | $15.54 | $15.54 | 23,300 | — | — |
| 2016-04-04 | $15.68 | $15.68 | 28,200 | — | — |
| 2016-04-01 | $15.87 | $15.87 | 21,900 | — | — |
| 2016-03-31 | $15.83 | $15.83 | 18,500 | — | — |
| 2016-03-30 | $15.85 | $15.85 | 24,100 | — | — |
| 2016-03-29 | $15.83 | $15.83 | 20,600 | — | — |
| 2016-03-28 | $15.56 | $15.56 | 14,500 | — | — |
| 2016-03-24 | $15.49 | $15.49 | 16,100 | — | — |
| 2016-03-23 | $15.37 | $15.37 | 28,600 | — | — |
| 2016-03-22 | $15.45 | $15.45 | 81,400 | — | — |
| 2016-03-21 | $15.93 | $15.93 | 56,000 | — | — |
| 2016-03-18 | $16.44 | $16.44 | 107,200 | — | — |
| 2016-03-17 | $16.09 | $16.09 | 53,600 | — | — |
| 2016-03-16 | $15.47 | $15.47 | 48,000 | — | — |
| 2016-03-15 | $15.51 | $15.51 | 20,400 | — | — |
| 2016-03-14 | $15.57 | $15.57 | 28,700 | — | — |
| 2016-03-11 | $15.49 | $15.49 | 64,600 | — | — |
| 2016-03-10 | $15.28 | $15.28 | 27,500 | — | — |
| 2016-03-09 | $15.34 | $15.34 | 40,200 | — | — |
| 2016-03-08 | $15.25 | $15.25 | 48,000 | — | — |
| 2016-03-07 | $15.21 | $15.21 | 49,200 | — | — |
| 2016-03-04 | $14.57 | $14.57 | 37,200 | — | — |
| 2016-03-03 | $14.42 | $14.42 | 33,100 | — | — |
| 2016-03-02 | $14.23 | $14.23 | 27,400 | — | — |
| 2016-03-01 | $14.32 | $14.32 | 17,900 | — | — |
| 2016-02-29 | $13.67 | $13.67 | 44,500 | — | — |
| 2016-02-26 | $13.81 | $13.81 | 12,500 | — | — |
| 2016-02-25 | $13.70 | $13.70 | 33,900 | — | — |
| 2016-02-24 | $13.60 | $13.60 | 16,900 | — | — |
| 2016-02-23 | $13.45 | $13.45 | 36,600 | — | — |
| 2016-02-22 | $13.67 | $13.67 | 29,500 | — | — |
| 2016-02-19 | $13.50 | $13.50 | 43,600 | — | — |
| 2016-02-18 | $13.51 | $13.51 | 16,700 | — | — |
| 2016-02-17 | $13.55 | $13.55 | 37,100 | — | — |
| 2016-02-16 | $13.79 | $13.79 | 15,300 | — | — |
| 2016-02-12 | $13.51 | $13.51 | 31,400 | — | — |
| 2016-02-11 | $12.92 | $12.92 | 126,800 | — | — |
| 2016-02-10 | $13.05 | $13.05 | 22,800 | — | — |
| 2016-02-09 | $13.06 | $13.06 | 53,000 | — | — |
| 2016-02-08 | $13.29 | $13.29 | 40,700 | — | — |
| 2016-02-05 | $13.05 | $13.05 | 69,000 | — | — |
| 2016-02-04 | $13.18 | $13.18 | 65,900 | — | — |
| 2016-02-03 | $13.23 | $13.23 | 49,300 | — | — |
| 2016-02-02 | $13.26 | $13.26 | 30,800 | — | — |
| 2016-02-01 | $13.45 | $13.45 | 73,300 | — | — |
| 2016-01-29 | $14.13 | $14.13 | 55,300 | — | — |
| 2016-01-28 | $13.51 | $13.51 | 24,300 | — | — |
| 2016-01-27 | $13.17 | $13.17 | 60,900 | — | — |
| 2016-01-26 | $13.36 | $13.36 | 17,000 | — | — |
| 2016-01-25 | $13.18 | $13.18 | 48,800 | — | — |
| 2016-01-22 | $13.33 | $13.33 | 63,800 | — | — |
| 2016-01-21 | $13.12 | $13.12 | 41,700 | — | — |
| 2016-01-20 | $13.42 | $13.42 | 81,700 | — | — |
| 2016-01-19 | $13.29 | $13.29 | 54,100 | — | — |
| 2016-01-15 | $13.76 | $13.76 | 127,500 | — | — |
| 2016-01-14 | $14.01 | $14.01 | 61,100 | — | — |
| 2016-01-13 | $13.94 | $13.94 | 106,400 | — | — |
| 2016-01-12 | $14.12 | $14.12 | 135,500 | — | — |
| 2016-01-11 | $14.05 | $14.05 | 98,200 | — | — |
| 2016-01-08 | $14.32 | $14.32 | 122,300 | — | — |
| 2016-01-07 | $15.52 | $15.52 | 26,800 | — | — |
| 2016-01-06 | $15.99 | $15.99 | 78,400 | — | — |
| 2016-01-05 | $16.43 | $16.43 | 32,600 | — | — |
| 2016-01-04 | $16.15 | $16.15 | 64,800 | — | — |