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
- 2007-12-13 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 | $18.08 | $42.76 | 350,863 | — | — |
| 2016-12-29 | $18.48 | $43.70 | 293,663 | — | — |
| 2016-12-28 | $19.04 | $45.03 | 303,663 | — | — |
| 2016-12-27 | $19.04 | $45.03 | 130,325 | — | — |
| 2016-12-23 | $19.04 | $45.03 | 114,263 | — | — |
| 2016-12-22 | $18.96 | $44.84 | 247,700 | — | — |
| 2016-12-21 | $19.44 | $45.98 | 113,575 | — | — |
| 2016-12-20 | $19.44 | $45.98 | 182,888 | — | — |
| 2016-12-19 | $19.36 | $45.79 | 220,713 | — | — |
| 2016-12-16 | $19.68 | $46.54 | 194,338 | — | — |
| 2016-12-15 | $19.68 | $46.54 | 200,688 | — | — |
| 2016-12-14 | $19.36 | $45.79 | 195,075 | — | — |
| 2016-12-13 | $20.48 | $48.43 | 160,825 | — | — |
| 2016-12-12 | $19.68 | $46.54 | 387,238 | — | — |
| 2016-12-09 | $21.92 | $51.84 | 327,563 | — | — |
| 2016-12-08 | $21.76 | $51.46 | 409,800 | — | — |
| 2016-12-07 | $20.80 | $49.19 | 219,900 | — | — |
| 2016-12-06 | $20.16 | $47.68 | 164,688 | — | — |
| 2016-12-05 | $19.44 | $45.98 | 168,825 | — | — |
| 2016-12-02 | $18.72 | $44.27 | 100,775 | — | — |
| 2016-12-01 | $18.24 | $43.14 | 200,113 | — | — |
| 2016-11-30 | $18.56 | $43.89 | 145,225 | — | — |
| 2016-11-29 | $18.08 | $42.76 | 121,888 | — | — |
| 2016-11-28 | $18.80 | $44.46 | 141,363 | — | — |
| 2016-11-25 | $19.52 | $46.16 | 41,638 | — | — |
| 2016-11-23 | $19.44 | $45.98 | 239,075 | — | — |
| 2016-11-22 | $20.32 | $48.06 | 166,663 | — | — |
| 2016-11-21 | $20.48 | $48.43 | 222,113 | — | — |
| 2016-11-18 | $19.36 | $45.79 | 139,100 | — | — |
| 2016-11-17 | $19.36 | $45.79 | 204,650 | — | — |
| 2016-11-16 | $19.60 | $46.35 | 383,588 | — | — |
| 2016-11-15 | $20.32 | $48.06 | 336,250 | — | — |
| 2016-11-14 | $19.52 | $46.16 | 185,575 | — | — |
| 2016-11-11 | $18.96 | $44.84 | 288,925 | — | — |
| 2016-11-10 | $18.40 | $43.52 | 309,800 | — | — |
| 2016-11-09 | $18.16 | $42.95 | 200,988 | — | — |
| 2016-11-08 | $17.44 | $40.68 | 143,175 | — | — |
| 2016-11-07 | $18.00 | $41.98 | 268,750 | — | — |
| 2016-11-04 | $17.20 | $40.12 | 304,950 | — | — |
| 2016-11-03 | $16.40 | $38.25 | 387,350 | — | — |
| 2016-11-02 | $15.84 | $36.95 | 453,575 | — | — |
| 2016-11-01 | $16.56 | $38.63 | 313,138 | — | — |
| 2016-10-31 | $17.04 | $39.74 | 475,713 | — | — |
| 2016-10-28 | $18.72 | $43.66 | 244,250 | — | — |
| 2016-10-27 | $19.36 | $45.16 | 132,150 | — | — |
| 2016-10-26 | $19.60 | $45.72 | 159,863 | — | — |
| 2016-10-25 | $20.16 | $47.02 | 112,038 | — | — |
| 2016-10-24 | $20.24 | $47.21 | 129,650 | — | — |
| 2016-10-21 | $20.16 | $47.02 | 151,800 | — | — |
| 2016-10-20 | $20.80 | $48.51 | 145,675 | — | — |
| 2016-10-19 | $20.96 | $48.89 | 239,725 | — | — |
| 2016-10-18 | $21.12 | $49.26 | 137,163 | — | — |
| 2016-10-17 | $21.12 | $49.26 | 87,275 | — | — |
| 2016-10-14 | $21.04 | $49.07 | 96,188 | — | — |
| 2016-10-13 | $21.20 | $49.45 | 245,425 | — | — |
| 2016-10-12 | $21.76 | $50.75 | 161,813 | — | — |
| 2016-10-11 | $22.00 | $51.31 | 144,013 | — | — |
| 2016-10-10 | $22.56 | $52.62 | 130,175 | — | — |
| 2016-10-07 | $22.00 | $51.31 | 140,475 | — | — |
| 2016-10-06 | $22.40 | $52.25 | 222,400 | — | — |
| 2016-10-05 | $21.44 | $50.01 | 151,375 | — | — |
| 2016-10-04 | $20.64 | $48.14 | 151,575 | — | — |
| 2016-10-03 | $20.16 | $47.02 | 99,988 | — | — |
| 2016-09-30 | $20.24 | $47.21 | 148,175 | — | — |
| 2016-09-29 | $20.00 | $46.65 | 117,150 | — | — |
| 2016-09-28 | $20.16 | $47.02 | 184,325 | — | — |
| 2016-09-27 | $19.60 | $45.72 | 201,725 | — | — |
| 2016-09-26 | $19.92 | $46.46 | 156,475 | — | — |
| 2016-09-23 | $20.16 | $47.02 | 101,563 | — | — |
| 2016-09-22 | $20.24 | $47.21 | 144,675 | — | — |
| 2016-09-21 | $20.00 | $46.65 | 201,613 | — | — |
| 2016-09-20 | $19.76 | $46.09 | 152,038 | — | — |
| 2016-09-19 | $20.16 | $47.02 | 141,650 | — | — |
| 2016-09-16 | $20.64 | $48.14 | 203,975 | — | — |
| 2016-09-15 | $20.16 | $47.02 | 122,863 | — | — |
| 2016-09-14 | $20.08 | $46.84 | 174,625 | — | — |
| 2016-09-13 | $20.88 | $48.70 | 168,438 | — | — |
| 2016-09-12 | $21.52 | $50.19 | 157,913 | — | — |
| 2016-09-09 | $20.80 | $48.51 | 212,188 | — | — |
| 2016-09-08 | $22.48 | $52.43 | 173,338 | — | — |
| 2016-09-07 | $21.28 | $49.63 | 158,225 | — | — |
| 2016-09-06 | $21.20 | $49.45 | 171,113 | — | — |
| 2016-09-02 | $20.24 | $47.21 | 239,525 | — | — |
| 2016-09-01 | $20.32 | $47.39 | 252,625 | — | — |
| 2016-08-31 | $20.88 | $48.70 | 164,813 | — | — |
| 2016-08-30 | $21.28 | $49.63 | 129,538 | — | — |
| 2016-08-29 | $21.12 | $49.26 | 132,588 | — | — |
| 2016-08-26 | $21.28 | $49.63 | 195,888 | — | — |
| 2016-08-25 | $21.76 | $50.75 | 252,525 | — | — |
| 2016-08-24 | $22.24 | $51.87 | 156,225 | — | — |
| 2016-08-23 | $22.96 | $53.55 | 124,038 | — | — |
| 2016-08-22 | $23.04 | $53.74 | 137,888 | — | — |
| 2016-08-19 | $22.80 | $53.18 | 113,325 | — | — |
| 2016-08-18 | $23.04 | $53.74 | 194,613 | — | — |
| 2016-08-17 | $22.08 | $51.50 | 183,400 | — | — |
| 2016-08-16 | $22.48 | $52.43 | 143,400 | — | — |
| 2016-08-15 | $22.40 | $52.25 | 217,688 | — | — |
| 2016-08-12 | $22.24 | $51.87 | 159,875 | — | — |
| 2016-08-11 | $22.40 | $52.25 | 194,088 | — | — |
| 2016-08-10 | $22.88 | $52.25 | 299,550 | — | — |
| 2016-08-09 | $23.44 | $53.53 | 160,200 | — | — |
| 2016-08-08 | $24.16 | $55.17 | 192,588 | — | — |
| 2016-08-05 | $24.08 | $54.99 | 173,513 | — | — |
| 2016-08-04 | $23.28 | $53.16 | 306,450 | — | — |
| 2016-08-03 | $23.44 | $53.53 | 196,488 | — | — |
| 2016-08-02 | $22.32 | $50.97 | 190,738 | — | — |
| 2016-08-01 | $22.72 | $51.88 | 186,975 | — | — |
| 2016-07-29 | $23.60 | $53.89 | 196,888 | — | — |
| 2016-07-28 | $23.28 | $53.16 | 136,813 | — | — |
| 2016-07-27 | $23.52 | $53.71 | 130,913 | — | — |
| 2016-07-26 | $23.92 | $54.62 | 262,775 | — | — |
| 2016-07-25 | $24.48 | $55.90 | 133,100 | — | — |
| 2016-07-22 | $25.04 | $57.18 | 129,150 | — | — |
| 2016-07-21 | $25.84 | $59.01 | 177,025 | — | — |
| 2016-07-20 | $25.20 | $57.54 | 150,350 | — | — |
| 2016-07-19 | $24.72 | $56.45 | 108,113 | — | — |
| 2016-07-18 | $25.36 | $57.91 | 122,113 | — | — |
| 2016-07-15 | $24.64 | $56.27 | 174,063 | — | — |
| 2016-07-14 | $24.88 | $56.81 | 169,125 | — | — |
| 2016-07-13 | $25.52 | $58.27 | 194,725 | — | — |
| 2016-07-12 | $25.44 | $58.09 | 323,863 | — | — |
| 2016-07-11 | $23.28 | $53.16 | 220,225 | — | — |
| 2016-07-08 | $23.36 | $53.34 | 221,950 | — | — |
| 2016-07-07 | $22.32 | $50.97 | 303,888 | — | — |
| 2016-07-06 | $23.92 | $54.62 | 195,338 | — | — |
| 2016-07-05 | $23.44 | $53.53 | 244,088 | — | — |
| 2016-07-01 | $24.56 | $56.08 | 177,100 | — | — |
| 2016-06-30 | $23.84 | $54.44 | 255,613 | — | — |
| 2016-06-29 | $24.64 | $56.27 | 190,950 | — | — |
| 2016-06-28 | $24.48 | $55.90 | 261,188 | — | — |
| 2016-06-27 | $23.28 | $53.16 | 386,350 | — | — |
| 2016-06-24 | $25.68 | $58.64 | 521,075 | — | — |
| 2016-06-23 | $26.16 | $59.74 | 199,800 | — | — |
| 2016-06-22 | $25.28 | $57.73 | 179,988 | — | — |
| 2016-06-21 | $25.92 | $59.19 | 157,150 | — | — |
| 2016-06-20 | $25.92 | $59.19 | 253,038 | — | — |
| 2016-06-17 | $25.60 | $58.46 | 298,000 | — | — |
| 2016-06-16 | $24.64 | $56.27 | 405,525 | — | — |
| 2016-06-15 | $25.52 | $58.27 | 254,675 | — | — |
| 2016-06-14 | $26.40 | $60.28 | 212,275 | — | — |
| 2016-06-13 | $27.20 | $62.11 | 212,663 | — | — |
| 2016-06-10 | $28.00 | $63.94 | 225,500 | — | — |
| 2016-06-09 | $29.28 | $66.86 | 264,438 | — | — |
| 2016-06-08 | $30.08 | $68.69 | 259,825 | — | — |
| 2016-06-07 | $29.20 | $66.68 | 155,863 | — | — |
| 2016-06-06 | $29.28 | $66.86 | 201,363 | — | — |
| 2016-06-03 | $28.16 | $64.30 | 143,288 | — | — |
| 2016-06-02 | $28.16 | $64.30 | 190,075 | — | — |
| 2016-06-01 | $27.84 | $63.57 | 230,075 | — | — |
| 2016-05-31 | $28.32 | $64.67 | 285,088 | — | — |
| 2016-05-27 | $27.92 | $63.76 | 189,200 | — | — |
| 2016-05-26 | $27.36 | $62.48 | 236,788 | — | — |
| 2016-05-25 | $27.36 | $62.48 | 453,825 | — | — |
| 2016-05-24 | $26.16 | $58.09 | 439,638 | — | — |
| 2016-05-23 | $25.68 | $57.03 | 717,113 | — | — |
| 2016-05-20 | $27.04 | $60.05 | 640,613 | — | — |
| 2016-05-19 | $28.56 | $63.42 | 500,700 | — | — |
| 2016-05-18 | $31.12 | $69.11 | 202,038 | — | — |
| 2016-05-17 | $31.44 | $69.82 | 162,838 | — | — |
| 2016-05-16 | $31.52 | $69.99 | 134,863 | — | — |
| 2016-05-13 | $31.60 | $70.17 | 210,363 | — | — |
| 2016-05-12 | $31.68 | $70.35 | 216,375 | — | — |
| 2016-05-11 | $32.16 | $71.42 | 198,463 | — | — |
| 2016-05-10 | $32.08 | $71.24 | 216,938 | — | — |
| 2016-05-09 | $31.60 | $70.17 | 264,063 | — | — |
| 2016-05-06 | $29.60 | $65.73 | 170,225 | — | — |
| 2016-05-05 | $28.80 | $63.95 | 315,450 | — | — |
| 2016-05-04 | $29.52 | $65.55 | 400,200 | — | — |
| 2016-05-03 | $30.64 | $68.04 | 336,000 | — | — |
| 2016-05-02 | $32.00 | $71.06 | 186,850 | — | — |
| 2016-04-29 | $31.52 | $69.99 | 333,763 | — | — |
| 2016-04-28 | $31.52 | $69.99 | 541,238 | — | — |
| 2016-04-27 | $30.72 | $68.22 | 235,775 | — | — |
| 2016-04-26 | $30.96 | $68.75 | 189,863 | — | — |
| 2016-04-25 | $30.00 | $66.62 | 288,500 | — | — |
| 2016-04-22 | $30.64 | $68.04 | 295,350 | — | — |
| 2016-04-21 | $30.96 | $68.75 | 167,375 | — | — |
| 2016-04-20 | $30.80 | $68.40 | 173,713 | — | — |
| 2016-04-19 | $30.48 | $67.69 | 180,088 | — | — |
| 2016-04-18 | $29.92 | $66.44 | 129,575 | — | — |
| 2016-04-15 | $29.76 | $66.09 | 294,025 | — | — |
| 2016-04-14 | $29.44 | $65.38 | 301,700 | — | — |
| 2016-04-13 | $30.32 | $67.33 | 292,613 | — | — |
| 2016-04-12 | $27.92 | $62.00 | 248,825 | — | — |
| 2016-04-11 | $27.60 | $61.29 | 218,175 | — | — |
| 2016-04-08 | $28.16 | $62.53 | 229,775 | — | — |
| 2016-04-07 | $27.12 | $60.22 | 337,188 | — | — |
| 2016-04-06 | $28.56 | $63.42 | 139,250 | — | — |
| 2016-04-05 | $28.00 | $62.18 | 152,163 | — | — |
| 2016-04-04 | $28.72 | $63.78 | 207,375 | — | — |
| 2016-04-01 | $29.28 | $65.02 | 182,288 | — | — |
| 2016-03-31 | $29.36 | $65.20 | 180,025 | — | — |
| 2016-03-30 | $29.36 | $65.20 | 172,663 | — | — |
| 2016-03-29 | $28.64 | $63.60 | 198,625 | — | — |
| 2016-03-28 | $28.32 | $62.89 | 228,275 | — | — |
| 2016-03-24 | $28.80 | $63.95 | 300,888 | — | — |
| 2016-03-23 | $28.08 | $62.36 | 432,900 | — | — |
| 2016-03-22 | $30.32 | $67.33 | 231,363 | — | — |
| 2016-03-21 | $31.04 | $68.93 | 224,700 | — | — |
| 2016-03-18 | $32.08 | $71.24 | 445,663 | — | — |
| 2016-03-17 | $34.40 | $76.39 | 216,788 | — | — |
| 2016-03-16 | $33.20 | $73.73 | 208,113 | — | — |
| 2016-03-15 | $31.76 | $70.53 | 151,313 | — | — |
| 2016-03-14 | $32.00 | $71.06 | 220,550 | — | — |
| 2016-03-11 | $31.36 | $69.64 | 300,788 | — | — |
| 2016-03-10 | $29.92 | $66.44 | 339,988 | — | — |
| 2016-03-09 | $31.20 | $69.28 | 600,400 | — | — |
| 2016-03-08 | $29.44 | $65.38 | 444,213 | — | — |
| 2016-03-07 | $31.52 | $69.99 | 476,738 | — | — |
| 2016-03-04 | $32.08 | $71.24 | 584,825 | — | — |
| 2016-03-03 | $30.40 | $67.51 | 300,863 | — | — |
| 2016-03-02 | $30.16 | $66.97 | 607,425 | — | — |
| 2016-03-01 | $31.36 | $69.64 | 470,075 | — | — |
| 2016-02-29 | $32.88 | $73.01 | 191,888 | — | — |
| 2016-02-26 | $32.64 | $72.48 | 251,450 | — | — |
| 2016-02-25 | $33.44 | $74.26 | 212,800 | — | — |
| 2016-02-24 | $33.28 | $73.90 | 267,300 | — | — |
| 2016-02-23 | $33.92 | $75.32 | 210,263 | — | — |
| 2016-02-22 | $35.28 | $78.34 | 202,900 | — | — |
| 2016-02-19 | $35.28 | $78.34 | 174,163 | — | — |
| 2016-02-18 | $35.84 | $79.59 | 470,775 | — | — |
| 2016-02-17 | $36.48 | $81.01 | 214,638 | — | — |
| 2016-02-16 | $34.96 | $77.63 | 235,650 | — | — |
| 2016-02-12 | $32.24 | $71.59 | 266,275 | — | — |
| 2016-02-11 | $31.20 | $69.28 | 286,463 | — | — |
| 2016-02-10 | $30.56 | $67.86 | 244,113 | — | — |
| 2016-02-09 | $31.12 | $69.11 | 284,450 | — | — |
| 2016-02-08 | $32.00 | $71.06 | 473,163 | — | — |
| 2016-02-05 | $33.76 | $74.97 | 225,738 | — | — |
| 2016-02-04 | $35.04 | $77.81 | 230,450 | — | — |
| 2016-02-03 | $35.12 | $77.99 | 318,438 | — | — |
| 2016-02-02 | $35.52 | $78.88 | 252,150 | — | — |
| 2016-02-01 | $36.80 | $81.72 | 286,613 | — | — |
| 2016-01-29 | $36.56 | $81.19 | 278,588 | — | — |
| 2016-01-28 | $36.96 | $79.94 | 284,800 | — | — |
| 2016-01-27 | $35.28 | $76.31 | 278,375 | — | — |
| 2016-01-26 | $36.40 | $78.73 | 257,588 | — | — |
| 2016-01-25 | $35.68 | $77.17 | 195,613 | — | — |
| 2016-01-22 | $37.20 | $80.46 | 233,675 | — | — |
| 2016-01-21 | $36.40 | $78.73 | 411,775 | — | — |
| 2016-01-20 | $35.20 | $76.14 | 423,625 | — | — |
| 2016-01-19 | $35.36 | $76.48 | 404,300 | — | — |
| 2016-01-15 | $33.84 | $73.19 | 342,450 | — | — |
| 2016-01-14 | $35.20 | $76.14 | 431,950 | — | — |
| 2016-01-13 | $36.24 | $78.39 | 623,975 | — | — |
| 2016-01-12 | $39.44 | $85.31 | 1,131,225 | — | — |
| 2016-01-11 | $42.32 | $91.54 | 319,063 | — | — |
| 2016-01-08 | $44.00 | $95.17 | 367,188 | — | — |
| 2016-01-07 | $44.72 | $96.73 | 543,650 | — | — |
| 2016-01-06 | $47.76 | $103.30 | 407,363 | — | — |
| 2016-01-05 | $50.08 | $108.32 | 420,150 | — | — |
| 2016-01-04 | $53.76 | $116.28 | 214,838 | — | — |