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
- 2015-02-04 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 | $19.42 | $21.74 | 648,600 | — | — |
| 2016-12-29 | $19.40 | $21.72 | 263,100 | — | — |
| 2016-12-28 | $19.23 | $21.52 | 478,600 | — | — |
| 2016-12-27 | $19.36 | $21.36 | 213,700 | — | — |
| 2016-12-23 | $19.38 | $21.38 | 419,300 | — | — |
| 2016-12-22 | $19.36 | $21.36 | 401,000 | — | — |
| 2016-12-21 | $19.37 | $21.37 | 649,600 | — | — |
| 2016-12-20 | $19.60 | $21.63 | 496,700 | — | — |
| 2016-12-19 | $19.52 | $21.54 | 678,700 | — | — |
| 2016-12-16 | $19.62 | $21.65 | 2,300,600 | — | — |
| 2016-12-15 | $19.24 | $21.23 | 573,600 | — | — |
| 2016-12-14 | $19.06 | $21.03 | 696,500 | — | — |
| 2016-12-13 | $19.38 | $21.38 | 447,600 | — | — |
| 2016-12-12 | $19.35 | $21.35 | 553,900 | — | — |
| 2016-12-09 | $19.47 | $21.48 | 486,400 | — | — |
| 2016-12-08 | $19.15 | $21.13 | 598,700 | — | — |
| 2016-12-07 | $18.90 | $20.85 | 403,300 | — | — |
| 2016-12-06 | $18.36 | $20.26 | 397,400 | — | — |
| 2016-12-05 | $18.05 | $19.92 | 639,800 | — | — |
| 2016-12-02 | $17.57 | $19.39 | 381,700 | — | — |
| 2016-12-01 | $17.59 | $19.41 | 434,600 | — | — |
| 2016-11-30 | $17.50 | $19.31 | 735,200 | — | — |
| 2016-11-29 | $17.42 | $19.22 | 317,300 | — | — |
| 2016-11-28 | $17.32 | $19.11 | 286,900 | — | — |
| 2016-11-25 | $17.55 | $19.37 | 208,200 | — | — |
| 2016-11-23 | $17.40 | $19.20 | 244,900 | — | — |
| 2016-11-22 | $17.45 | $19.25 | 441,600 | — | — |
| 2016-11-21 | $17.20 | $18.98 | 314,800 | — | — |
| 2016-11-18 | $17.07 | $18.84 | 317,800 | — | — |
| 2016-11-17 | $16.87 | $18.61 | 496,400 | — | — |
| 2016-11-16 | $17.23 | $19.01 | 344,000 | — | — |
| 2016-11-15 | $17.12 | $18.89 | 375,400 | — | — |
| 2016-11-14 | $17.29 | $19.08 | 667,000 | — | — |
| 2016-11-11 | $16.72 | $18.45 | 506,900 | — | — |
| 2016-11-10 | $16.05 | $17.71 | 529,600 | — | — |
| 2016-11-09 | $15.91 | $17.56 | 523,300 | — | — |
| 2016-11-08 | $15.57 | $17.18 | 411,500 | — | — |
| 2016-11-07 | $15.98 | $17.63 | 517,200 | — | — |
| 2016-11-04 | $15.45 | $17.05 | 511,700 | — | — |
| 2016-11-03 | $15.30 | $16.88 | 598,300 | — | — |
| 2016-11-02 | $15.39 | $16.98 | 321,400 | — | — |
| 2016-11-01 | $15.47 | $17.07 | 427,500 | — | — |
| 2016-10-31 | $15.61 | $17.22 | 630,700 | — | — |
| 2016-10-28 | $15.48 | $17.08 | 272,300 | — | — |
| 2016-10-27 | $15.37 | $16.96 | 321,700 | — | — |
| 2016-10-26 | $15.55 | $17.16 | 342,800 | — | — |
| 2016-10-25 | $15.85 | $17.49 | 269,900 | — | — |
| 2016-10-24 | $15.95 | $17.60 | 355,700 | — | — |
| 2016-10-21 | $15.74 | $17.37 | 248,100 | — | — |
| 2016-10-20 | $15.77 | $17.40 | 335,900 | — | — |
| 2016-10-19 | $15.98 | $17.63 | 382,500 | — | — |
| 2016-10-18 | $15.71 | $17.33 | 254,600 | — | — |
| 2016-10-17 | $15.47 | $17.07 | 255,300 | — | — |
| 2016-10-14 | $15.50 | $17.10 | 389,300 | — | — |
| 2016-10-13 | $15.55 | $17.16 | 374,300 | — | — |
| 2016-10-12 | $15.42 | $17.01 | 231,200 | — | — |
| 2016-10-11 | $15.32 | $16.90 | 384,200 | — | — |
| 2016-10-10 | $15.44 | $17.04 | 240,700 | — | — |
| 2016-10-07 | $15.12 | $16.68 | 328,200 | — | — |
| 2016-10-06 | $15.21 | $16.78 | 430,400 | — | — |
| 2016-10-05 | $14.98 | $16.53 | 384,200 | — | — |
| 2016-10-04 | $15.10 | $16.66 | 378,300 | — | — |
| 2016-10-03 | $15.06 | $16.62 | 417,100 | — | — |
| 2016-09-30 | $15.18 | $16.75 | 747,300 | — | — |
| 2016-09-29 | $15.01 | $16.56 | 419,700 | — | — |
| 2016-09-28 | $15.24 | $16.82 | 559,000 | — | — |
| 2016-09-27 | $15.11 | $16.37 | 714,300 | — | — |
| 2016-09-26 | $15.48 | $16.77 | 766,100 | — | — |
| 2016-09-23 | $16.11 | $17.45 | 450,300 | — | — |
| 2016-09-22 | $16.27 | $17.63 | 343,700 | — | — |
| 2016-09-21 | $15.85 | $17.17 | 469,900 | — | — |
| 2016-09-20 | $15.55 | $16.85 | 570,900 | — | — |
| 2016-09-19 | $15.58 | $16.88 | 427,900 | — | — |
| 2016-09-16 | $15.49 | $16.78 | 722,300 | — | — |
| 2016-09-15 | $15.50 | $16.79 | 283,800 | — | — |
| 2016-09-14 | $15.45 | $16.74 | 468,300 | — | — |
| 2016-09-13 | $15.50 | $16.79 | 549,100 | — | — |
| 2016-09-12 | $15.98 | $17.31 | 440,300 | — | — |
| 2016-09-09 | $16.07 | $17.41 | 705,000 | — | — |
| 2016-09-08 | $16.58 | $17.96 | 384,100 | — | — |
| 2016-09-07 | $16.78 | $18.18 | 517,700 | — | — |
| 2016-09-06 | $16.43 | $17.80 | 406,000 | — | — |
| 2016-09-02 | $16.75 | $18.15 | 362,200 | — | — |
| 2016-09-01 | $16.61 | $17.99 | 505,900 | — | — |
| 2016-08-31 | $16.84 | $18.24 | 2,464,700 | — | — |
| 2016-08-30 | $16.99 | $18.41 | 412,300 | — | — |
| 2016-08-29 | $16.99 | $18.41 | 492,000 | — | — |
| 2016-08-26 | $16.99 | $18.41 | 427,500 | — | — |
| 2016-08-25 | $17.25 | $18.69 | 297,300 | — | — |
| 2016-08-24 | $17.22 | $18.66 | 256,700 | — | — |
| 2016-08-23 | $17.45 | $18.90 | 298,000 | — | — |
| 2016-08-22 | $17.49 | $18.95 | 315,700 | — | — |
| 2016-08-19 | $17.33 | $18.77 | 341,600 | — | — |
| 2016-08-18 | $17.40 | $18.85 | 244,400 | — | — |
| 2016-08-17 | $17.45 | $18.90 | 374,000 | — | — |
| 2016-08-16 | $17.53 | $18.99 | 393,400 | — | — |
| 2016-08-15 | $17.58 | $19.05 | 362,000 | — | — |
| 2016-08-12 | $17.54 | $19.00 | 352,300 | — | — |
| 2016-08-11 | $17.52 | $18.98 | 491,500 | — | — |
| 2016-08-10 | $17.75 | $19.23 | 791,200 | — | — |
| 2016-08-09 | $17.92 | $19.41 | 490,600 | — | — |
| 2016-08-08 | $17.80 | $19.28 | 452,500 | — | — |
| 2016-08-05 | $17.77 | $19.25 | 718,500 | — | — |
| 2016-08-04 | $17.44 | $18.89 | 479,300 | — | — |
| 2016-08-03 | $17.62 | $19.09 | 550,600 | — | — |
| 2016-08-02 | $17.61 | $19.08 | 703,400 | — | — |
| 2016-08-01 | $17.92 | $19.41 | 493,400 | — | — |
| 2016-07-29 | $17.96 | $19.46 | 445,400 | — | — |
| 2016-07-28 | $17.74 | $19.22 | 333,900 | — | — |
| 2016-07-27 | $17.59 | $19.06 | 420,600 | — | — |
| 2016-07-26 | $17.64 | $19.11 | 477,200 | — | — |
| 2016-07-25 | $17.87 | $19.36 | 458,000 | — | — |
| 2016-07-22 | $17.89 | $19.38 | 509,200 | — | — |
| 2016-07-21 | $17.76 | $19.24 | 360,100 | — | — |
| 2016-07-20 | $17.73 | $19.21 | 411,200 | — | — |
| 2016-07-19 | $17.76 | $19.24 | 541,800 | — | — |
| 2016-07-18 | $17.72 | $19.20 | 571,400 | — | — |
| 2016-07-15 | $17.58 | $19.05 | 473,500 | — | — |
| 2016-07-14 | $17.53 | $18.99 | 371,100 | — | — |
| 2016-07-13 | $17.67 | $19.14 | 719,100 | — | — |
| 2016-07-12 | $17.74 | $19.22 | 476,200 | — | — |
| 2016-07-11 | $17.58 | $19.05 | 352,200 | — | — |
| 2016-07-08 | $17.38 | $18.83 | 709,400 | — | — |
| 2016-07-07 | $16.95 | $18.36 | 302,300 | — | — |
| 2016-07-06 | $16.77 | $18.17 | 362,000 | — | — |
| 2016-07-05 | $16.64 | $18.03 | 321,900 | — | — |
| 2016-07-01 | $16.92 | $18.33 | 432,000 | — | — |
| 2016-06-30 | $16.78 | $18.18 | 546,100 | — | — |
| 2016-06-29 | $16.68 | $18.07 | 545,700 | — | — |
| 2016-06-28 | $15.93 | $17.26 | 521,300 | — | — |
| 2016-06-27 | $15.85 | $16.87 | 762,600 | — | — |
| 2016-06-24 | $16.32 | $17.37 | 1,304,700 | — | — |
| 2016-06-23 | $16.81 | $17.90 | 381,100 | — | — |
| 2016-06-22 | $16.42 | $17.48 | 500,600 | — | — |
| 2016-06-21 | $16.42 | $17.48 | 349,300 | — | — |
| 2016-06-20 | $16.41 | $17.47 | 510,700 | — | — |
| 2016-06-17 | $16.31 | $17.36 | 1,440,300 | — | — |
| 2016-06-16 | $16.05 | $17.09 | 451,400 | — | — |
| 2016-06-15 | $16.15 | $17.19 | 621,200 | — | — |
| 2016-06-14 | $15.92 | $16.95 | 676,900 | — | — |
| 2016-06-13 | $16.01 | $17.04 | 610,600 | — | — |
| 2016-06-10 | $16.12 | $17.16 | 433,100 | — | — |
| 2016-06-09 | $16.51 | $17.58 | 337,400 | — | — |
| 2016-06-08 | $16.69 | $17.77 | 337,200 | — | — |
| 2016-06-07 | $16.61 | $17.68 | 220,500 | — | — |
| 2016-06-06 | $16.61 | $17.68 | 360,000 | — | — |
| 2016-06-03 | $16.58 | $17.65 | 394,800 | — | — |
| 2016-06-02 | $16.57 | $17.64 | 536,000 | — | — |
| 2016-06-01 | $16.20 | $17.25 | 451,500 | — | — |
| 2016-05-31 | $16.12 | $17.16 | 1,674,600 | — | — |
| 2016-05-27 | $16.04 | $17.08 | 501,900 | — | — |
| 2016-05-26 | $15.78 | $16.80 | 403,300 | — | — |
| 2016-05-25 | $15.77 | $16.79 | 508,300 | — | — |
| 2016-05-24 | $15.49 | $16.49 | 688,600 | — | — |
| 2016-05-23 | $15.12 | $16.10 | 422,200 | — | — |
| 2016-05-20 | $15.24 | $16.22 | 942,100 | — | — |
| 2016-05-19 | $14.97 | $15.94 | 761,400 | — | — |
| 2016-05-18 | $15.36 | $16.35 | 567,600 | — | — |
| 2016-05-17 | $15.69 | $16.70 | 801,300 | — | — |
| 2016-05-16 | $15.98 | $17.01 | 450,900 | — | — |
| 2016-05-13 | $15.80 | $16.82 | 549,400 | — | — |
| 2016-05-12 | $15.78 | $16.80 | 642,300 | — | — |
| 2016-05-11 | $15.79 | $16.81 | 562,300 | — | — |
| 2016-05-10 | $16.12 | $17.16 | 312,700 | — | — |
| 2016-05-09 | $15.89 | $16.92 | 384,900 | — | — |
| 2016-05-06 | $15.84 | $16.86 | 291,400 | — | — |
| 2016-05-05 | $15.52 | $16.52 | 798,500 | — | — |
| 2016-05-04 | $15.34 | $16.33 | 264,300 | — | — |
| 2016-05-03 | $15.41 | $16.40 | 279,900 | — | — |
| 2016-05-02 | $15.63 | $16.64 | 331,800 | — | — |
| 2016-04-29 | $15.38 | $16.37 | 448,000 | — | — |
| 2016-04-28 | $15.36 | $16.35 | 312,800 | — | — |
| 2016-04-27 | $15.60 | $16.61 | 238,400 | — | — |
| 2016-04-26 | $15.67 | $16.68 | 407,700 | — | — |
| 2016-04-25 | $15.34 | $16.33 | 425,000 | — | — |
| 2016-04-22 | $15.15 | $16.13 | 513,500 | — | — |
| 2016-04-21 | $15.10 | $16.07 | 475,500 | — | — |
| 2016-04-20 | $15.33 | $16.32 | 427,900 | — | — |
| 2016-04-19 | $15.33 | $16.32 | 253,000 | — | — |
| 2016-04-18 | $15.37 | $16.36 | 220,900 | — | — |
| 2016-04-15 | $15.63 | $16.64 | 295,800 | — | — |
| 2016-04-14 | $15.56 | $16.56 | 312,600 | — | — |
| 2016-04-13 | $15.65 | $16.66 | 386,900 | — | — |
| 2016-04-12 | $15.16 | $16.14 | 276,800 | — | — |
| 2016-04-11 | $14.90 | $15.86 | 336,700 | — | — |
| 2016-04-08 | $14.62 | $15.56 | 243,000 | — | — |
| 2016-04-07 | $14.60 | $15.54 | 642,800 | — | — |
| 2016-04-06 | $14.75 | $15.70 | 431,700 | — | — |
| 2016-04-05 | $14.95 | $15.92 | 470,900 | — | — |
| 2016-04-04 | $15.14 | $16.12 | 556,800 | — | — |
| 2016-04-01 | $15.25 | $16.23 | 362,200 | — | — |
| 2016-03-31 | $15.62 | $16.63 | 381,900 | — | — |
| 2016-03-30 | $15.35 | $16.34 | 461,000 | — | — |
| 2016-03-29 | $15.27 | $16.26 | 451,100 | — | — |
| 2016-03-28 | $15.02 | $15.70 | 361,100 | — | — |
| 2016-03-24 | $14.99 | $15.67 | 281,500 | — | — |
| 2016-03-23 | $14.96 | $15.63 | 650,900 | — | — |
| 2016-03-22 | $15.32 | $16.01 | 344,600 | — | — |
| 2016-03-21 | $15.60 | $16.30 | 461,800 | — | — |
| 2016-03-18 | $15.35 | $16.04 | 1,970,700 | — | — |
| 2016-03-17 | $15.45 | $16.15 | 445,700 | — | — |
| 2016-03-16 | $15.81 | $16.52 | 205,300 | — | — |
| 2016-03-15 | $15.62 | $16.32 | 257,300 | — | — |
| 2016-03-14 | $15.97 | $16.69 | 322,400 | — | — |
| 2016-03-11 | $16.15 | $16.88 | 425,300 | — | — |
| 2016-03-10 | $15.70 | $16.41 | 292,600 | — | — |
| 2016-03-09 | $15.88 | $16.60 | 311,800 | — | — |
| 2016-03-08 | $15.72 | $16.43 | 490,400 | — | — |
| 2016-03-07 | $16.19 | $16.92 | 439,600 | — | — |
| 2016-03-04 | $15.95 | $16.67 | 519,500 | — | — |
| 2016-03-03 | $16.02 | $16.74 | 497,000 | — | — |
| 2016-03-02 | $15.94 | $16.66 | 468,100 | — | — |
| 2016-03-01 | $15.84 | $16.55 | 356,600 | — | — |
| 2016-02-29 | $15.32 | $16.01 | 999,100 | — | — |
| 2016-02-26 | $15.13 | $15.81 | 534,400 | — | — |
| 2016-02-25 | $15.48 | $16.18 | 366,900 | — | — |
| 2016-02-24 | $15.52 | $16.22 | 578,700 | — | — |
| 2016-02-23 | $15.04 | $15.72 | 622,500 | — | — |
| 2016-02-22 | $15.15 | $15.83 | 1,072,900 | — | — |
| 2016-02-19 | $15.08 | $15.76 | 421,500 | — | — |
| 2016-02-18 | $15.22 | $15.91 | 666,500 | — | — |
| 2016-02-17 | $14.58 | $15.24 | 557,000 | — | — |
| 2016-02-16 | $14.39 | $15.04 | 428,400 | — | — |
| 2016-02-12 | $13.98 | $14.61 | 391,200 | — | — |
| 2016-02-11 | $13.57 | $14.18 | 409,500 | — | — |
| 2016-02-10 | $13.96 | $14.59 | 463,200 | — | — |
| 2016-02-09 | $13.80 | $14.42 | 442,800 | — | — |
| 2016-02-08 | $13.90 | $14.53 | 437,400 | — | — |
| 2016-02-05 | $13.90 | $14.53 | 563,600 | — | — |
| 2016-02-04 | $14.15 | $14.79 | 412,000 | — | — |
| 2016-02-03 | $13.85 | $14.47 | 472,200 | — | — |
| 2016-02-02 | $13.64 | $14.25 | 494,700 | — | — |
| 2016-02-01 | $14.20 | $14.84 | 666,200 | — | — |
| 2016-01-29 | $14.63 | $15.29 | 834,700 | — | — |
| 2016-01-28 | $14.01 | $14.64 | 446,200 | — | — |
| 2016-01-27 | $13.93 | $14.56 | 517,900 | — | — |
| 2016-01-26 | $14.17 | $14.81 | 514,400 | — | — |
| 2016-01-25 | $13.37 | $13.97 | 574,500 | — | — |
| 2016-01-22 | $13.68 | $14.30 | 574,800 | — | — |
| 2016-01-21 | $13.64 | $14.25 | 767,500 | — | — |
| 2016-01-20 | $13.01 | $13.60 | 990,400 | — | — |
| 2016-01-19 | $12.73 | $13.30 | 665,200 | — | — |
| 2016-01-15 | $12.96 | $13.54 | 849,000 | — | — |
| 2016-01-14 | $13.93 | $14.56 | 631,800 | — | — |
| 2016-01-13 | $13.97 | $14.60 | 782,500 | — | — |
| 2016-01-12 | $14.65 | $15.31 | 503,300 | — | — |
| 2016-01-11 | $14.55 | $15.21 | 443,100 | — | — |
| 2016-01-08 | $14.29 | $14.93 | 555,400 | — | — |
| 2016-01-07 | $14.69 | $15.35 | 543,100 | — | — |
| 2016-01-06 | $15.41 | $16.10 | 704,500 | — | — |
| 2016-01-05 | $15.56 | $16.26 | 553,300 | — | — |
| 2016-01-04 | $14.95 | $15.62 | 726,500 | — | — |