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
- 2013-09-18 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 | $15.04 | $15.04 | 233,200 | — | — |
| 2016-12-29 | $15.02 | $15.02 | 196,000 | — | — |
| 2016-12-28 | $14.61 | $14.61 | 108,600 | — | — |
| 2016-12-27 | $14.51 | $14.51 | 187,900 | — | — |
| 2016-12-23 | $14.72 | $14.72 | 89,300 | — | — |
| 2016-12-22 | $14.77 | $14.77 | 485,600 | — | — |
| 2016-12-21 | $14.91 | $14.91 | 208,800 | — | — |
| 2016-12-20 | $15.01 | $15.01 | 216,700 | — | — |
| 2016-12-19 | $14.85 | $14.85 | 255,900 | — | — |
| 2016-12-16 | $15.00 | $15.00 | 236,500 | — | — |
| 2016-12-15 | $15.23 | $15.23 | 713,600 | — | — |
| 2016-12-14 | $14.65 | $14.65 | 492,600 | — | — |
| 2016-12-13 | $14.99 | $14.99 | 746,500 | — | — |
| 2016-12-12 | $15.07 | $15.07 | 368,400 | — | — |
| 2016-12-09 | $15.05 | $15.05 | 224,500 | — | — |
| 2016-12-08 | $15.03 | $15.03 | 534,800 | — | — |
| 2016-12-07 | $14.88 | $14.88 | 311,200 | — | — |
| 2016-12-06 | $14.93 | $14.93 | 446,300 | — | — |
| 2016-12-05 | $14.29 | $14.29 | 430,300 | — | — |
| 2016-12-02 | $13.77 | $13.77 | 469,800 | — | — |
| 2016-12-01 | $14.26 | $14.26 | 507,000 | — | — |
| 2016-11-30 | $14.65 | $14.65 | 322,900 | — | — |
| 2016-11-29 | $14.87 | $14.87 | 318,700 | — | — |
| 2016-11-28 | $14.99 | $14.99 | 199,300 | — | — |
| 2016-11-25 | $15.22 | $15.22 | 116,100 | — | — |
| 2016-11-23 | $14.92 | $14.92 | 244,100 | — | — |
| 2016-11-22 | $15.25 | $15.25 | 430,500 | — | — |
| 2016-11-21 | $15.64 | $15.64 | 224,000 | — | — |
| 2016-11-18 | $15.20 | $15.20 | 582,500 | — | — |
| 2016-11-17 | $16.00 | $16.00 | 331,600 | — | — |
| 2016-11-16 | $15.43 | $15.43 | 212,500 | — | — |
| 2016-11-15 | $15.81 | $15.81 | 393,700 | — | — |
| 2016-11-14 | $15.50 | $15.50 | 341,400 | — | — |
| 2016-11-11 | $15.41 | $15.41 | 409,400 | — | — |
| 2016-11-10 | $15.85 | $15.85 | 845,300 | — | — |
| 2016-11-09 | $17.22 | $17.22 | 902,600 | — | — |
| 2016-11-08 | $19.30 | $19.30 | 651,200 | — | — |
| 2016-11-07 | $19.10 | $19.10 | 695,100 | — | — |
| 2016-11-04 | $18.08 | $18.08 | 340,100 | — | — |
| 2016-11-03 | $17.94 | $17.94 | 128,900 | — | — |
| 2016-11-02 | $18.10 | $18.10 | 79,200 | — | — |
| 2016-11-01 | $18.20 | $18.20 | 179,900 | — | — |
| 2016-10-31 | $19.11 | $19.11 | 273,300 | — | — |
| 2016-10-28 | $18.70 | $18.70 | 420,200 | — | — |
| 2016-10-27 | $19.25 | $19.25 | 770,200 | — | — |
| 2016-10-26 | $19.12 | $19.12 | 418,900 | — | — |
| 2016-10-25 | $19.73 | $19.73 | 241,600 | — | — |
| 2016-10-24 | $19.89 | $19.89 | 110,000 | — | — |
| 2016-10-21 | $19.77 | $19.77 | 157,600 | — | — |
| 2016-10-20 | $19.63 | $19.63 | 118,100 | — | — |
| 2016-10-19 | $19.66 | $19.66 | 187,000 | — | — |
| 2016-10-18 | $19.35 | $19.35 | 155,300 | — | — |
| 2016-10-17 | $19.01 | $19.01 | 262,000 | — | — |
| 2016-10-14 | $18.92 | $18.92 | 236,900 | — | — |
| 2016-10-13 | $18.81 | $18.81 | 475,900 | — | — |
| 2016-10-12 | $18.43 | $18.43 | 134,400 | — | — |
| 2016-10-11 | $18.14 | $18.14 | 152,600 | — | — |
| 2016-10-10 | $18.21 | $18.21 | 108,300 | — | — |
| 2016-10-07 | $17.67 | $17.67 | 116,600 | — | — |
| 2016-10-06 | $17.87 | $17.87 | 185,800 | — | — |
| 2016-10-05 | $17.96 | $17.96 | 286,400 | — | — |
| 2016-10-04 | $17.64 | $17.64 | 140,900 | — | — |
| 2016-10-03 | $17.61 | $17.61 | 82,000 | — | — |
| 2016-09-30 | $17.39 | $17.39 | 1,062,600 | — | — |
| 2016-09-29 | $17.22 | $17.22 | 935,000 | — | — |
| 2016-09-28 | $17.30 | $17.30 | 234,200 | — | — |
| 2016-09-27 | $17.55 | $17.55 | 268,100 | — | — |
| 2016-09-26 | $17.14 | $17.14 | 201,200 | — | — |
| 2016-09-23 | $17.46 | $17.46 | 195,600 | — | — |
| 2016-09-22 | $17.49 | $17.49 | 311,700 | — | — |
| 2016-09-21 | $17.19 | $17.19 | 146,300 | — | — |
| 2016-09-20 | $17.14 | $17.14 | 414,300 | — | — |
| 2016-09-19 | $17.09 | $17.09 | 384,000 | — | — |
| 2016-09-16 | $17.05 | $17.05 | 117,500 | — | — |
| 2016-09-15 | $17.12 | $17.12 | 380,200 | — | — |
| 2016-09-14 | $17.45 | $17.45 | 303,000 | — | — |
| 2016-09-13 | $17.38 | $17.38 | 348,700 | — | — |
| 2016-09-12 | $17.61 | $17.61 | 216,800 | — | — |
| 2016-09-09 | $17.83 | $17.83 | 237,300 | — | — |
| 2016-09-08 | $18.01 | $18.01 | 408,100 | — | — |
| 2016-09-07 | $18.27 | $18.27 | 230,500 | — | — |
| 2016-09-06 | $18.34 | $18.34 | 190,200 | — | — |
| 2016-09-02 | $17.98 | $17.98 | 152,700 | — | — |
| 2016-09-01 | $17.72 | $17.72 | 81,000 | — | — |
| 2016-08-31 | $17.79 | $17.79 | 211,300 | — | — |
| 2016-08-30 | $17.69 | $17.69 | 176,900 | — | — |
| 2016-08-29 | $17.75 | $17.75 | 114,600 | — | — |
| 2016-08-26 | $17.90 | $17.90 | 301,800 | — | — |
| 2016-08-25 | $17.65 | $17.65 | 495,100 | — | — |
| 2016-08-24 | $17.74 | $17.74 | 218,800 | — | — |
| 2016-08-23 | $17.81 | $17.81 | 161,600 | — | — |
| 2016-08-22 | $18.08 | $18.08 | 445,000 | — | — |
| 2016-08-19 | $18.30 | $18.30 | 112,800 | — | — |
| 2016-08-18 | $18.53 | $18.53 | 155,900 | — | — |
| 2016-08-17 | $18.56 | $18.56 | 188,500 | — | — |
| 2016-08-16 | $18.88 | $18.88 | 123,600 | — | — |
| 2016-08-15 | $18.78 | $18.78 | 137,000 | — | — |
| 2016-08-12 | $18.79 | $18.79 | 175,200 | — | — |
| 2016-08-11 | $18.79 | $18.79 | 194,600 | — | — |
| 2016-08-10 | $18.84 | $18.84 | 134,300 | — | — |
| 2016-08-09 | $18.72 | $18.72 | 100,600 | — | — |
| 2016-08-08 | $18.61 | $18.61 | 235,500 | — | — |
| 2016-08-05 | $18.52 | $18.52 | 149,700 | — | — |
| 2016-08-04 | $18.18 | $18.18 | 298,300 | — | — |
| 2016-08-03 | $17.98 | $17.98 | 378,000 | — | — |
| 2016-08-02 | $17.91 | $17.91 | 706,300 | — | — |
| 2016-08-01 | $18.34 | $18.34 | 169,700 | — | — |
| 2016-07-29 | $18.10 | $18.10 | 434,400 | — | — |
| 2016-07-28 | $18.47 | $18.47 | 360,700 | — | — |
| 2016-07-27 | $18.44 | $18.44 | 368,600 | — | — |
| 2016-07-26 | $18.65 | $18.65 | 361,500 | — | — |
| 2016-07-25 | $18.68 | $18.68 | 354,400 | — | — |
| 2016-07-22 | $19.47 | $19.47 | 315,400 | — | — |
| 2016-07-21 | $18.74 | $18.74 | 342,600 | — | — |
| 2016-07-20 | $18.45 | $18.45 | 375,600 | — | — |
| 2016-07-19 | $18.70 | $18.70 | 112,000 | — | — |
| 2016-07-18 | $18.96 | $18.96 | 150,700 | — | — |
| 2016-07-15 | $18.76 | $18.76 | 395,300 | — | — |
| 2016-07-14 | $19.01 | $19.01 | 243,900 | — | — |
| 2016-07-13 | $19.07 | $19.07 | 138,800 | — | — |
| 2016-07-12 | $19.23 | $19.23 | 200,900 | — | — |
| 2016-07-11 | $18.79 | $18.79 | 166,000 | — | — |
| 2016-07-08 | $18.69 | $18.69 | 188,700 | — | — |
| 2016-07-07 | $18.34 | $18.34 | 377,100 | — | — |
| 2016-07-06 | $18.43 | $18.43 | 250,700 | — | — |
| 2016-07-05 | $18.57 | $18.57 | 347,600 | — | — |
| 2016-07-01 | $18.64 | $18.64 | 185,800 | — | — |
| 2016-06-30 | $18.69 | $18.69 | 342,400 | — | — |
| 2016-06-29 | $18.53 | $18.53 | 221,900 | — | — |
| 2016-06-28 | $18.01 | $18.01 | 348,900 | — | — |
| 2016-06-27 | $17.42 | $17.42 | 578,400 | — | — |
| 2016-06-24 | $17.05 | $17.05 | 663,900 | — | — |
| 2016-06-23 | $17.79 | $17.79 | 292,300 | — | — |
| 2016-06-22 | $17.66 | $17.66 | 342,700 | — | — |
| 2016-06-21 | $17.45 | $17.45 | 318,700 | — | — |
| 2016-06-20 | $17.44 | $17.44 | 192,900 | — | — |
| 2016-06-17 | $17.00 | $17.00 | 290,000 | — | — |
| 2016-06-16 | $17.09 | $17.09 | 514,600 | — | — |
| 2016-06-15 | $16.98 | $16.98 | 370,700 | — | — |
| 2016-06-14 | $17.24 | $17.24 | 191,700 | — | — |
| 2016-06-13 | $17.68 | $17.68 | 238,700 | — | — |
| 2016-06-10 | $18.32 | $18.32 | 210,400 | — | — |
| 2016-06-09 | $18.63 | $18.63 | 107,000 | — | — |
| 2016-06-08 | $18.75 | $18.75 | 232,200 | — | — |
| 2016-06-07 | $18.62 | $18.62 | 189,200 | — | — |
| 2016-06-06 | $18.45 | $18.45 | 286,200 | — | — |
| 2016-06-03 | $17.88 | $17.88 | 764,800 | — | — |
| 2016-06-02 | $18.10 | $18.10 | 642,700 | — | — |
| 2016-06-01 | $19.14 | $19.14 | 318,700 | — | — |
| 2016-05-31 | $19.31 | $19.31 | 387,500 | — | — |
| 2016-05-27 | $19.07 | $19.07 | 296,100 | — | — |
| 2016-05-26 | $19.22 | $19.22 | 193,700 | — | — |
| 2016-05-25 | $19.35 | $19.35 | 383,800 | — | — |
| 2016-05-24 | $19.45 | $19.45 | 432,200 | — | — |
| 2016-05-23 | $19.44 | $19.44 | 499,100 | — | — |
| 2016-05-20 | $20.46 | $20.46 | 206,400 | — | — |
| 2016-05-19 | $20.33 | $20.33 | 209,500 | — | — |
| 2016-05-18 | $20.59 | $20.59 | 277,000 | — | — |
| 2016-05-17 | $20.57 | $20.57 | 184,600 | — | — |
| 2016-05-16 | $20.69 | $20.69 | 174,900 | — | — |
| 2016-05-13 | $20.38 | $20.38 | 189,500 | — | — |
| 2016-05-12 | $20.63 | $20.63 | 263,500 | — | — |
| 2016-05-11 | $20.72 | $20.72 | 502,100 | — | — |
| 2016-05-10 | $20.33 | $20.33 | 346,600 | — | — |
| 2016-05-09 | $20.37 | $20.37 | 150,800 | — | — |
| 2016-05-06 | $20.28 | $20.28 | 237,100 | — | — |
| 2016-05-05 | $20.34 | $20.34 | 148,400 | — | — |
| 2016-05-04 | $20.15 | $20.15 | 261,500 | — | — |
| 2016-05-03 | $20.88 | $20.88 | 207,900 | — | — |
| 2016-05-02 | $21.26 | $21.26 | 333,000 | — | — |
| 2016-04-29 | $20.88 | $20.88 | 332,500 | — | — |
| 2016-04-28 | $21.05 | $21.05 | 214,900 | — | — |
| 2016-04-27 | $21.05 | $21.05 | 171,800 | — | — |
| 2016-04-26 | $21.23 | $21.23 | 179,200 | — | — |
| 2016-04-25 | $21.40 | $21.40 | 410,100 | — | — |
| 2016-04-22 | $20.87 | $20.87 | 319,000 | — | — |
| 2016-04-21 | $20.72 | $20.72 | 312,300 | — | — |
| 2016-04-20 | $21.15 | $21.15 | 227,300 | — | — |
| 2016-04-19 | $21.52 | $21.52 | 285,600 | — | — |
| 2016-04-18 | $21.37 | $21.37 | 129,400 | — | — |
| 2016-04-15 | $21.31 | $21.31 | 102,500 | — | — |
| 2016-04-14 | $21.39 | $21.39 | 126,700 | — | — |
| 2016-04-13 | $21.00 | $21.00 | 353,700 | — | — |
| 2016-04-12 | $20.78 | $20.78 | 443,100 | — | — |
| 2016-04-11 | $20.45 | $20.45 | 141,800 | — | — |
| 2016-04-08 | $20.90 | $20.90 | 157,000 | — | — |
| 2016-04-07 | $20.96 | $20.96 | 160,900 | — | — |
| 2016-04-06 | $21.24 | $21.24 | 128,700 | — | — |
| 2016-04-05 | $21.12 | $21.12 | 307,800 | — | — |
| 2016-04-04 | $21.24 | $21.24 | 268,000 | — | — |
| 2016-04-01 | $20.99 | $20.99 | 176,200 | — | — |
| 2016-03-31 | $21.07 | $21.07 | 223,700 | — | — |
| 2016-03-30 | $21.14 | $21.14 | 227,800 | — | — |
| 2016-03-29 | $21.33 | $21.33 | 453,700 | — | — |
| 2016-03-28 | $21.11 | $21.11 | 259,200 | — | — |
| 2016-03-24 | $20.89 | $20.89 | 103,200 | — | — |
| 2016-03-23 | $20.88 | $20.88 | 171,300 | — | — |
| 2016-03-22 | $21.01 | $21.01 | 267,700 | — | — |
| 2016-03-21 | $21.06 | $21.06 | 407,000 | — | — |
| 2016-03-18 | $20.81 | $20.81 | 316,300 | — | — |
| 2016-03-17 | $20.57 | $20.57 | 546,300 | — | — |
| 2016-03-16 | $19.80 | $19.80 | 202,400 | — | — |
| 2016-03-15 | $19.39 | $19.39 | 90,800 | — | — |
| 2016-03-14 | $19.60 | $19.60 | 136,100 | — | — |
| 2016-03-11 | $19.78 | $19.78 | 223,100 | — | — |
| 2016-03-10 | $19.72 | $19.72 | 211,700 | — | — |
| 2016-03-09 | $19.66 | $19.66 | 162,800 | — | — |
| 2016-03-08 | $19.34 | $19.34 | 276,500 | — | — |
| 2016-03-07 | $20.30 | $20.30 | 200,600 | — | — |
| 2016-03-04 | $20.17 | $20.17 | 443,400 | — | — |
| 2016-03-03 | $20.48 | $20.48 | 359,800 | — | — |
| 2016-03-02 | $20.79 | $20.79 | 673,600 | — | — |
| 2016-03-01 | $20.15 | $20.15 | 444,600 | — | — |
| 2016-02-29 | $19.56 | $19.56 | 238,200 | — | — |
| 2016-02-26 | $19.57 | $19.57 | 285,500 | — | — |
| 2016-02-25 | $19.69 | $19.69 | 311,300 | — | — |
| 2016-02-24 | $19.28 | $19.28 | 322,000 | — | — |
| 2016-02-23 | $18.71 | $18.71 | 628,200 | — | — |
| 2016-02-22 | $20.09 | $20.09 | 536,100 | — | — |
| 2016-02-19 | $19.55 | $19.55 | 554,700 | — | — |
| 2016-02-18 | $20.12 | $20.12 | 515,400 | — | — |
| 2016-02-17 | $19.21 | $19.21 | 528,000 | — | — |
| 2016-02-16 | $18.18 | $18.18 | 547,500 | — | — |
| 2016-02-12 | $17.25 | $17.25 | 265,100 | — | — |
| 2016-02-11 | $16.49 | $16.49 | 407,600 | — | — |
| 2016-02-10 | $16.54 | $16.54 | 309,600 | — | — |
| 2016-02-09 | $16.54 | $16.54 | 436,200 | — | — |
| 2016-02-08 | $16.64 | $16.64 | 251,300 | — | — |
| 2016-02-05 | $16.92 | $16.92 | 324,300 | — | — |
| 2016-02-04 | $16.54 | $16.54 | 355,100 | — | — |
| 2016-02-03 | $16.29 | $16.29 | 343,600 | — | — |
| 2016-02-02 | $16.41 | $16.41 | 256,600 | — | — |
| 2016-02-01 | $16.73 | $16.73 | 199,800 | — | — |
| 2016-01-29 | $16.94 | $16.94 | 271,300 | — | — |
| 2016-01-28 | $16.56 | $16.56 | 222,000 | — | — |
| 2016-01-27 | $16.75 | $16.75 | 383,500 | — | — |
| 2016-01-26 | $16.28 | $16.28 | 304,800 | — | — |
| 2016-01-25 | $16.00 | $16.00 | 155,600 | — | — |
| 2016-01-22 | $16.27 | $16.27 | 171,600 | — | — |
| 2016-01-21 | $15.79 | $15.79 | 215,300 | — | — |
| 2016-01-20 | $15.88 | $15.88 | 459,600 | — | — |
| 2016-01-19 | $16.43 | $16.43 | 266,400 | — | — |
| 2016-01-15 | $16.46 | $16.46 | 412,100 | — | — |
| 2016-01-14 | $17.02 | $17.02 | 318,100 | — | — |
| 2016-01-13 | $17.13 | $17.13 | 266,300 | — | — |
| 2016-01-12 | $17.25 | $17.25 | 288,900 | — | — |
| 2016-01-11 | $16.79 | $16.79 | 356,200 | — | — |
| 2016-01-08 | $16.27 | $16.27 | 292,100 | — | — |
| 2016-01-07 | $16.29 | $16.29 | 167,500 | — | — |
| 2016-01-06 | $16.82 | $16.82 | 209,000 | — | — |
| 2016-01-05 | $16.52 | $16.52 | 181,700 | — | — |
| 2016-01-04 | $16.54 | $16.54 | 351,900 | — | — |