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
- 2015-04-16 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 | $15.95 | $17.25 | 221,900 | — | — |
| 2016-12-29 | $15.95 | $17.25 | 251,300 | — | — |
| 2016-12-28 | $16.00 | $17.31 | 239,000 | — | — |
| 2016-12-27 | $15.75 | $17.04 | 216,000 | — | — |
| 2016-12-23 | $15.80 | $17.09 | 226,600 | — | — |
| 2016-12-22 | $15.50 | $16.77 | 388,700 | — | — |
| 2016-12-21 | $15.80 | $17.09 | 384,000 | — | — |
| 2016-12-20 | $15.70 | $16.98 | 527,700 | — | — |
| 2016-12-19 | $15.55 | $16.82 | 623,500 | — | — |
| 2016-12-16 | $16.20 | $17.52 | 1,583,600 | — | — |
| 2016-12-15 | $15.95 | $17.25 | 457,300 | — | — |
| 2016-12-14 | $15.85 | $17.14 | 477,700 | — | — |
| 2016-12-13 | $16.05 | $17.36 | 769,700 | — | — |
| 2016-12-12 | $15.90 | $17.20 | 924,300 | — | — |
| 2016-12-09 | $15.55 | $16.82 | 394,900 | — | — |
| 2016-12-08 | $15.05 | $16.28 | 584,100 | — | — |
| 2016-12-07 | $14.70 | $15.90 | 389,000 | — | — |
| 2016-12-06 | $14.40 | $15.58 | 583,600 | — | — |
| 2016-12-05 | $14.00 | $15.14 | 348,200 | — | — |
| 2016-12-02 | $14.00 | $15.14 | 275,800 | — | — |
| 2016-12-01 | $14.50 | $15.68 | 602,800 | — | — |
| 2016-11-30 | $13.85 | $14.98 | 279,300 | — | — |
| 2016-11-29 | $13.90 | $15.04 | 364,500 | — | — |
| 2016-11-28 | $13.60 | $14.45 | 632,100 | — | — |
| 2016-11-25 | $13.45 | $14.29 | 179,300 | — | — |
| 2016-11-23 | $13.45 | $14.29 | 255,400 | — | — |
| 2016-11-22 | $13.40 | $14.24 | 536,200 | — | — |
| 2016-11-21 | $13.35 | $14.19 | 400,200 | — | — |
| 2016-11-18 | $13.80 | $14.66 | 212,200 | — | — |
| 2016-11-17 | $13.80 | $14.66 | 304,300 | — | — |
| 2016-11-16 | $13.80 | $14.66 | 186,800 | — | — |
| 2016-11-15 | $13.85 | $14.72 | 290,900 | — | — |
| 2016-11-14 | $13.90 | $14.77 | 432,700 | — | — |
| 2016-11-11 | $13.85 | $14.72 | 403,200 | — | — |
| 2016-11-10 | $13.85 | $14.72 | 416,100 | — | — |
| 2016-11-09 | $14.00 | $14.88 | 689,500 | — | — |
| 2016-11-08 | $13.05 | $13.87 | 349,600 | — | — |
| 2016-11-07 | $13.35 | $14.19 | 510,700 | — | — |
| 2016-11-04 | $13.15 | $13.97 | 916,100 | — | — |
| 2016-11-03 | $12.55 | $13.34 | 289,500 | — | — |
| 2016-11-02 | $12.60 | $13.39 | 277,400 | — | — |
| 2016-11-01 | $12.60 | $13.39 | 270,600 | — | — |
| 2016-10-31 | $12.80 | $13.60 | 317,800 | — | — |
| 2016-10-28 | $13.25 | $14.08 | 209,900 | — | — |
| 2016-10-27 | $13.15 | $13.97 | 217,900 | — | — |
| 2016-10-26 | $13.40 | $14.24 | 231,900 | — | — |
| 2016-10-25 | $13.55 | $14.40 | 154,100 | — | — |
| 2016-10-24 | $13.60 | $14.45 | 218,000 | — | — |
| 2016-10-21 | $13.55 | $14.40 | 329,900 | — | — |
| 2016-10-20 | $13.25 | $14.08 | 461,400 | — | — |
| 2016-10-19 | $13.65 | $14.50 | 320,800 | — | — |
| 2016-10-18 | $13.65 | $14.50 | 353,800 | — | — |
| 2016-10-17 | $13.55 | $14.40 | 221,500 | — | — |
| 2016-10-14 | $13.87 | $14.74 | 275,100 | — | — |
| 2016-10-13 | $13.63 | $14.48 | 427,600 | — | — |
| 2016-10-12 | $14.05 | $14.93 | 257,300 | — | — |
| 2016-10-11 | $14.35 | $15.25 | 342,600 | — | — |
| 2016-10-10 | $14.57 | $15.48 | 224,600 | — | — |
| 2016-10-07 | $14.63 | $15.55 | 463,300 | — | — |
| 2016-10-06 | $14.87 | $15.80 | 191,700 | — | — |
| 2016-10-05 | $14.96 | $15.90 | 465,000 | — | — |
| 2016-10-04 | $14.88 | $15.81 | 183,400 | — | — |
| 2016-10-03 | $14.92 | $15.85 | 388,600 | — | — |
| 2016-09-30 | $14.97 | $15.91 | 294,900 | — | — |
| 2016-09-29 | $15.01 | $15.95 | 340,900 | — | — |
| 2016-09-28 | $15.32 | $16.28 | 296,900 | — | — |
| 2016-09-27 | $15.49 | $16.46 | 312,700 | — | — |
| 2016-09-26 | $15.42 | $16.39 | 506,400 | — | — |
| 2016-09-23 | $16.09 | $17.10 | 250,200 | — | — |
| 2016-09-22 | $16.20 | $17.21 | 768,700 | — | — |
| 2016-09-21 | $16.53 | $17.56 | 178,400 | — | — |
| 2016-09-20 | $16.64 | $17.68 | 146,000 | — | — |
| 2016-09-19 | $16.67 | $17.71 | 180,800 | — | — |
| 2016-09-16 | $16.96 | $18.02 | 1,039,100 | — | — |
| 2016-09-15 | $16.91 | $17.97 | 328,100 | — | — |
| 2016-09-14 | $16.65 | $17.69 | 176,600 | — | — |
| 2016-09-13 | $16.95 | $18.01 | 158,200 | — | — |
| 2016-09-12 | $17.10 | $18.17 | 352,900 | — | — |
| 2016-09-09 | $16.91 | $17.97 | 608,800 | — | — |
| 2016-09-08 | $16.85 | $17.90 | 498,400 | — | — |
| 2016-09-07 | $16.45 | $17.48 | 500,500 | — | — |
| 2016-09-06 | $16.41 | $17.44 | 339,000 | — | — |
| 2016-09-02 | $16.27 | $17.29 | 254,400 | — | — |
| 2016-09-01 | $16.46 | $17.49 | 308,100 | — | — |
| 2016-08-31 | $16.31 | $17.33 | 837,400 | — | — |
| 2016-08-30 | $16.77 | $17.82 | 237,900 | — | — |
| 2016-08-29 | $16.80 | $17.60 | 534,900 | — | — |
| 2016-08-26 | $17.40 | $18.22 | 631,000 | — | — |
| 2016-08-25 | $17.29 | $18.11 | 272,900 | — | — |
| 2016-08-24 | $17.07 | $17.88 | 206,700 | — | — |
| 2016-08-23 | $16.88 | $17.68 | 216,900 | — | — |
| 2016-08-22 | $16.86 | $17.66 | 196,500 | — | — |
| 2016-08-19 | $16.87 | $17.67 | 201,000 | — | — |
| 2016-08-18 | $16.71 | $17.50 | 178,000 | — | — |
| 2016-08-17 | $16.65 | $17.44 | 190,600 | — | — |
| 2016-08-16 | $17.08 | $17.89 | 285,400 | — | — |
| 2016-08-15 | $16.75 | $17.54 | 315,300 | — | — |
| 2016-08-12 | $16.42 | $17.20 | 161,200 | — | — |
| 2016-08-11 | $16.45 | $17.23 | 330,500 | — | — |
| 2016-08-10 | $16.51 | $17.29 | 196,400 | — | — |
| 2016-08-09 | $16.71 | $17.50 | 229,100 | — | — |
| 2016-08-08 | $17.18 | $17.99 | 412,500 | — | — |
| 2016-08-05 | $16.89 | $17.69 | 958,500 | — | — |
| 2016-08-04 | $15.97 | $16.73 | 678,200 | — | — |
| 2016-08-03 | $16.35 | $17.13 | 469,700 | — | — |
| 2016-08-02 | $16.74 | $17.53 | 482,000 | — | — |
| 2016-08-01 | $17.15 | $17.96 | 399,100 | — | — |
| 2016-07-29 | $17.20 | $18.02 | 185,700 | — | — |
| 2016-07-28 | $17.18 | $17.99 | 169,200 | — | — |
| 2016-07-27 | $17.38 | $18.20 | 196,800 | — | — |
| 2016-07-26 | $17.24 | $18.06 | 157,200 | — | — |
| 2016-07-25 | $17.29 | $18.11 | 182,700 | — | — |
| 2016-07-22 | $17.48 | $18.31 | 126,500 | — | — |
| 2016-07-21 | $17.42 | $18.25 | 125,400 | — | — |
| 2016-07-20 | $17.56 | $18.39 | 170,400 | — | — |
| 2016-07-19 | $17.47 | $18.30 | 219,700 | — | — |
| 2016-07-18 | $17.42 | $18.25 | 166,700 | — | — |
| 2016-07-15 | $17.36 | $18.18 | 352,200 | — | — |
| 2016-07-14 | $17.36 | $18.18 | 255,800 | — | — |
| 2016-07-13 | $17.54 | $18.37 | 190,100 | — | — |
| 2016-07-12 | $17.82 | $18.66 | 233,600 | — | — |
| 2016-07-11 | $18.00 | $18.85 | 191,000 | — | — |
| 2016-07-08 | $17.80 | $18.64 | 221,700 | — | — |
| 2016-07-07 | $17.61 | $18.44 | 373,200 | — | — |
| 2016-07-06 | $17.66 | $18.50 | 208,500 | — | — |
| 2016-07-05 | $17.94 | $18.79 | 171,300 | — | — |
| 2016-07-01 | $17.78 | $18.62 | 286,900 | — | — |
| 2016-06-30 | $18.00 | $18.85 | 397,000 | — | — |
| 2016-06-29 | $17.91 | $18.76 | 171,200 | — | — |
| 2016-06-28 | $17.56 | $18.39 | 220,600 | — | — |
| 2016-06-27 | $17.31 | $18.13 | 504,200 | — | — |
| 2016-06-24 | $17.73 | $18.57 | 1,476,000 | — | — |
| 2016-06-23 | $17.67 | $18.51 | 219,900 | — | — |
| 2016-06-22 | $17.70 | $18.54 | 341,600 | — | — |
| 2016-06-21 | $17.74 | $18.58 | 186,800 | — | — |
| 2016-06-20 | $17.53 | $18.36 | 241,800 | — | — |
| 2016-06-17 | $17.42 | $18.25 | 739,900 | — | — |
| 2016-06-16 | $17.84 | $18.69 | 198,300 | — | — |
| 2016-06-15 | $17.79 | $18.63 | 391,100 | — | — |
| 2016-06-14 | $17.73 | $18.57 | 390,000 | — | — |
| 2016-06-13 | $17.51 | $18.34 | 207,400 | — | — |
| 2016-06-10 | $17.76 | $18.60 | 232,400 | — | — |
| 2016-06-09 | $17.66 | $18.50 | 187,800 | — | — |
| 2016-06-08 | $17.91 | $18.76 | 501,800 | — | — |
| 2016-06-07 | $18.19 | $19.05 | 220,400 | — | — |
| 2016-06-06 | $18.16 | $19.02 | 164,300 | — | — |
| 2016-06-03 | $18.15 | $19.01 | 254,000 | — | — |
| 2016-06-02 | $18.14 | $19.00 | 249,200 | — | — |
| 2016-06-01 | $17.99 | $18.84 | 287,700 | — | — |
| 2016-05-31 | $17.81 | $18.65 | 400,700 | — | — |
| 2016-05-27 | $17.55 | $18.38 | 268,400 | — | — |
| 2016-05-26 | $17.55 | $18.13 | 302,000 | — | — |
| 2016-05-25 | $17.46 | $18.04 | 368,900 | — | — |
| 2016-05-24 | $17.71 | $18.30 | 416,200 | — | — |
| 2016-05-23 | $17.31 | $17.88 | 311,500 | — | — |
| 2016-05-20 | $17.40 | $17.98 | 336,500 | — | — |
| 2016-05-19 | $17.19 | $17.76 | 464,700 | — | — |
| 2016-05-18 | $17.43 | $18.01 | 425,300 | — | — |
| 2016-05-17 | $17.38 | $17.95 | 307,800 | — | — |
| 2016-05-16 | $17.95 | $18.54 | 388,100 | — | — |
| 2016-05-13 | $17.78 | $18.37 | 313,900 | — | — |
| 2016-05-12 | $17.90 | $18.49 | 788,000 | — | — |
| 2016-05-11 | $18.29 | $18.90 | 304,700 | — | — |
| 2016-05-10 | $18.80 | $19.42 | 177,900 | — | — |
| 2016-05-09 | $18.96 | $19.59 | 147,700 | — | — |
| 2016-05-06 | $18.90 | $19.53 | 157,400 | — | — |
| 2016-05-05 | $18.74 | $19.36 | 398,700 | — | — |
| 2016-05-04 | $19.36 | $20.00 | 563,700 | — | — |
| 2016-05-03 | $20.37 | $21.04 | 340,000 | — | — |
| 2016-05-02 | $21.24 | $21.94 | 153,500 | — | — |
| 2016-04-29 | $20.85 | $21.54 | 250,300 | — | — |
| 2016-04-28 | $20.93 | $21.62 | 139,400 | — | — |
| 2016-04-27 | $21.42 | $22.13 | 101,100 | — | — |
| 2016-04-26 | $21.44 | $22.15 | 119,200 | — | — |
| 2016-04-25 | $21.44 | $22.15 | 96,600 | — | — |
| 2016-04-22 | $21.66 | $22.38 | 109,300 | — | — |
| 2016-04-21 | $21.56 | $22.27 | 143,500 | — | — |
| 2016-04-20 | $21.36 | $22.07 | 103,900 | — | — |
| 2016-04-19 | $21.34 | $22.05 | 99,300 | — | — |
| 2016-04-18 | $21.09 | $21.79 | 78,800 | — | — |
| 2016-04-15 | $20.97 | $21.66 | 168,000 | — | — |
| 2016-04-14 | $21.01 | $21.71 | 442,100 | — | — |
| 2016-04-13 | $21.22 | $21.92 | 184,900 | — | — |
| 2016-04-12 | $21.26 | $21.96 | 158,400 | — | — |
| 2016-04-11 | $21.35 | $22.06 | 174,000 | — | — |
| 2016-04-08 | $21.35 | $22.06 | 274,800 | — | — |
| 2016-04-07 | $21.51 | $22.22 | 246,900 | — | — |
| 2016-04-06 | $21.34 | $22.05 | 166,700 | — | — |
| 2016-04-05 | $21.10 | $21.80 | 254,100 | — | — |
| 2016-04-04 | $21.83 | $22.55 | 118,900 | — | — |
| 2016-04-01 | $22.16 | $22.89 | 119,700 | — | — |
| 2016-03-31 | $22.11 | $22.84 | 140,900 | — | — |
| 2016-03-30 | $22.13 | $22.86 | 121,600 | — | — |
| 2016-03-29 | $22.07 | $22.80 | 310,000 | — | — |
| 2016-03-28 | $21.99 | $22.72 | 183,800 | — | — |
| 2016-03-24 | $22.33 | $23.07 | 289,300 | — | — |
| 2016-03-23 | $22.33 | $23.07 | 402,400 | — | — |
| 2016-03-22 | $23.18 | $23.95 | 352,800 | — | — |
| 2016-03-21 | $23.47 | $24.25 | 103,300 | — | — |
| 2016-03-18 | $23.90 | $24.69 | 409,200 | — | — |
| 2016-03-17 | $23.49 | $24.27 | 151,200 | — | — |
| 2016-03-16 | $22.80 | $23.55 | 231,900 | — | — |
| 2016-03-15 | $22.75 | $23.50 | 139,800 | — | — |
| 2016-03-14 | $23.03 | $23.79 | 222,900 | — | — |
| 2016-03-11 | $23.21 | $23.98 | 188,400 | — | — |
| 2016-03-10 | $22.44 | $23.18 | 140,200 | — | — |
| 2016-03-09 | $22.81 | $23.56 | 379,300 | — | — |
| 2016-03-08 | $21.98 | $22.71 | 200,400 | — | — |
| 2016-03-07 | $22.20 | $22.93 | 207,800 | — | — |
| 2016-03-04 | $22.14 | $22.87 | 253,900 | — | — |
| 2016-03-03 | $22.35 | $23.09 | 271,200 | — | — |
| 2016-03-02 | $21.60 | $22.31 | 249,500 | — | — |
| 2016-03-01 | $21.56 | $22.27 | 244,200 | — | — |
| 2016-02-29 | $22.31 | $23.05 | 256,900 | — | — |
| 2016-02-26 | $21.68 | $22.40 | 144,200 | — | — |
| 2016-02-25 | $21.82 | $22.29 | 153,900 | — | — |
| 2016-02-24 | $21.17 | $21.63 | 164,900 | — | — |
| 2016-02-23 | $21.07 | $21.53 | 163,800 | — | — |
| 2016-02-22 | $21.40 | $21.86 | 123,400 | — | — |
| 2016-02-19 | $21.09 | $21.55 | 96,700 | — | — |
| 2016-02-18 | $21.17 | $21.63 | 98,500 | — | — |
| 2016-02-17 | $21.30 | $21.76 | 359,800 | — | — |
| 2016-02-16 | $20.80 | $21.25 | 310,900 | — | — |
| 2016-02-12 | $20.45 | $20.89 | 181,300 | — | — |
| 2016-02-11 | $20.19 | $20.63 | 274,800 | — | — |
| 2016-02-10 | $19.76 | $20.19 | 438,900 | — | — |
| 2016-02-09 | $21.00 | $21.46 | 224,600 | — | — |
| 2016-02-08 | $21.07 | $21.53 | 252,600 | — | — |
| 2016-02-05 | $21.02 | $21.48 | 407,600 | — | — |
| 2016-02-04 | $21.67 | $22.14 | 1,072,200 | — | — |
| 2016-02-03 | $23.48 | $23.99 | 201,900 | — | — |
| 2016-02-02 | $23.78 | $24.30 | 326,600 | — | — |
| 2016-02-01 | $22.66 | $23.15 | 528,700 | — | — |
| 2016-01-29 | $22.70 | $23.19 | 318,200 | — | — |
| 2016-01-28 | $22.50 | $22.99 | 491,300 | — | — |
| 2016-01-27 | $22.61 | $23.10 | 108,000 | — | — |
| 2016-01-26 | $22.96 | $23.46 | 210,600 | — | — |
| 2016-01-25 | $22.62 | $23.11 | 195,200 | — | — |
| 2016-01-22 | $22.50 | $22.99 | 141,200 | — | — |
| 2016-01-21 | $22.26 | $22.74 | 244,500 | — | — |
| 2016-01-20 | $22.71 | $23.20 | 496,500 | — | — |
| 2016-01-19 | $22.27 | $22.75 | 259,600 | — | — |
| 2016-01-15 | $22.30 | $22.78 | 553,700 | — | — |
| 2016-01-14 | $21.90 | $22.38 | 177,100 | — | — |
| 2016-01-13 | $21.80 | $22.27 | 261,300 | — | — |
| 2016-01-12 | $22.56 | $23.05 | 237,400 | — | — |
| 2016-01-11 | $22.62 | $23.11 | 403,800 | — | — |
| 2016-01-08 | $22.16 | $22.64 | 449,200 | — | — |
| 2016-01-07 | $22.44 | $22.93 | 357,000 | — | — |
| 2016-01-06 | $22.32 | $22.80 | 290,200 | — | — |
| 2016-01-05 | $22.46 | $22.95 | 275,500 | — | — |
| 2016-01-04 | $22.23 | $22.71 | 234,800 | — | — |