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
- 2013-12-03 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 | $26.32 | $26.32 | 135,800 | — | — |
| 2016-12-29 | $26.45 | $26.45 | 143,500 | — | — |
| 2016-12-28 | $26.16 | $26.16 | 165,100 | — | — |
| 2016-12-27 | $26.78 | $26.78 | 140,200 | — | — |
| 2016-12-23 | $27.46 | $27.46 | 162,600 | — | — |
| 2016-12-22 | $25.89 | $25.89 | 127,100 | — | — |
| 2016-12-21 | $26.17 | $26.17 | 170,800 | — | — |
| 2016-12-20 | $26.70 | $26.70 | 272,600 | — | — |
| 2016-12-19 | $26.76 | $26.76 | 270,200 | — | — |
| 2016-12-16 | $25.99 | $25.99 | 800,400 | — | — |
| 2016-12-15 | $25.68 | $25.68 | 290,800 | — | — |
| 2016-12-14 | $24.66 | $24.66 | 246,600 | — | — |
| 2016-12-13 | $25.49 | $25.49 | 252,200 | — | — |
| 2016-12-12 | $25.69 | $25.69 | 231,100 | — | — |
| 2016-12-09 | $27.30 | $27.30 | 524,500 | — | — |
| 2016-12-08 | $27.03 | $27.03 | 349,600 | — | — |
| 2016-12-07 | $26.88 | $26.88 | 438,600 | — | — |
| 2016-12-06 | $28.39 | $28.39 | 443,400 | — | — |
| 2016-12-05 | $26.40 | $26.40 | 397,600 | — | — |
| 2016-12-02 | $26.11 | $26.11 | 693,600 | — | — |
| 2016-12-01 | $24.70 | $24.70 | 1,591,500 | — | — |
| 2016-11-30 | $25.56 | $25.56 | 200,800 | — | — |
| 2016-11-29 | $26.34 | $26.34 | 231,500 | — | — |
| 2016-11-28 | $26.00 | $26.00 | 187,700 | — | — |
| 2016-11-25 | $27.17 | $27.17 | 76,900 | — | — |
| 2016-11-23 | $26.77 | $26.77 | 163,400 | — | — |
| 2016-11-22 | $26.28 | $26.28 | 181,300 | — | — |
| 2016-11-21 | $26.80 | $26.80 | 158,500 | — | — |
| 2016-11-18 | $26.80 | $26.80 | 184,700 | — | — |
| 2016-11-17 | $26.78 | $26.78 | 215,000 | — | — |
| 2016-11-16 | $25.88 | $25.88 | 254,600 | — | — |
| 2016-11-15 | $26.67 | $26.67 | 325,200 | — | — |
| 2016-11-14 | $25.70 | $25.70 | 782,000 | — | — |
| 2016-11-11 | $22.71 | $22.71 | 521,400 | — | — |
| 2016-11-10 | $22.43 | $22.43 | 422,100 | — | — |
| 2016-11-09 | $22.26 | $22.26 | 484,400 | — | — |
| 2016-11-08 | $19.87 | $19.87 | 160,600 | — | — |
| 2016-11-07 | $19.93 | $19.93 | 362,200 | — | — |
| 2016-11-04 | $19.36 | $19.36 | 276,000 | — | — |
| 2016-11-03 | $18.61 | $18.61 | 726,300 | — | — |
| 2016-11-02 | $20.51 | $20.51 | 222,600 | — | — |
| 2016-11-01 | $20.91 | $20.91 | 198,100 | — | — |
| 2016-10-31 | $21.29 | $21.29 | 293,800 | — | — |
| 2016-10-28 | $20.69 | $20.69 | 162,500 | — | — |
| 2016-10-27 | $20.56 | $20.56 | 197,500 | — | — |
| 2016-10-26 | $20.14 | $20.14 | 234,600 | — | — |
| 2016-10-25 | $21.13 | $21.13 | 168,000 | — | — |
| 2016-10-24 | $21.27 | $21.27 | 115,700 | — | — |
| 2016-10-21 | $21.30 | $21.30 | 126,300 | — | — |
| 2016-10-20 | $21.68 | $21.68 | 165,700 | — | — |
| 2016-10-19 | $20.45 | $20.45 | 189,400 | — | — |
| 2016-10-18 | $20.67 | $20.67 | 228,300 | — | — |
| 2016-10-17 | $20.43 | $20.43 | 215,900 | — | — |
| 2016-10-14 | $20.32 | $20.32 | 276,100 | — | — |
| 2016-10-13 | $21.37 | $21.37 | 243,700 | — | — |
| 2016-10-12 | $21.33 | $21.33 | 269,000 | — | — |
| 2016-10-11 | $22.73 | $22.73 | 212,300 | — | — |
| 2016-10-10 | $23.96 | $23.96 | 188,300 | — | — |
| 2016-10-07 | $23.08 | $23.08 | 380,200 | — | — |
| 2016-10-06 | $23.27 | $23.27 | 313,200 | — | — |
| 2016-10-05 | $23.73 | $23.73 | 338,600 | — | — |
| 2016-10-04 | $24.72 | $24.72 | 175,700 | — | — |
| 2016-10-03 | $24.58 | $24.58 | 191,100 | — | — |
| 2016-09-30 | $24.49 | $24.49 | 320,600 | — | — |
| 2016-09-29 | $24.38 | $24.38 | 303,900 | — | — |
| 2016-09-28 | $25.27 | $25.27 | 320,500 | — | — |
| 2016-09-27 | $26.19 | $26.19 | 304,000 | — | — |
| 2016-09-26 | $24.68 | $24.68 | 95,800 | — | — |
| 2016-09-23 | $25.06 | $25.06 | 195,500 | — | — |
| 2016-09-22 | $25.17 | $25.17 | 242,400 | — | — |
| 2016-09-21 | $24.74 | $24.74 | 206,700 | — | — |
| 2016-09-20 | $24.71 | $24.71 | 302,600 | — | — |
| 2016-09-19 | $24.88 | $24.88 | 271,900 | — | — |
| 2016-09-16 | $24.63 | $24.63 | 685,000 | — | — |
| 2016-09-15 | $24.04 | $24.04 | 320,500 | — | — |
| 2016-09-14 | $23.39 | $23.39 | 238,500 | — | — |
| 2016-09-13 | $21.85 | $21.85 | 227,300 | — | — |
| 2016-09-12 | $21.99 | $21.99 | 310,000 | — | — |
| 2016-09-09 | $20.56 | $20.56 | 155,000 | — | — |
| 2016-09-08 | $21.43 | $21.43 | 134,700 | — | — |
| 2016-09-07 | $21.19 | $21.19 | 276,900 | — | — |
| 2016-09-06 | $20.64 | $20.64 | 285,200 | — | — |
| 2016-09-02 | $20.35 | $20.35 | 193,500 | — | — |
| 2016-09-01 | $21.43 | $21.43 | 115,200 | — | — |
| 2016-08-31 | $21.13 | $21.13 | 371,000 | — | — |
| 2016-08-30 | $21.79 | $21.79 | 183,200 | — | — |
| 2016-08-29 | $21.49 | $21.49 | 100,800 | — | — |
| 2016-08-26 | $21.47 | $21.47 | 216,700 | — | — |
| 2016-08-25 | $20.86 | $20.86 | 242,500 | — | — |
| 2016-08-24 | $21.32 | $21.32 | 438,900 | — | — |
| 2016-08-23 | $21.67 | $21.67 | 308,800 | — | — |
| 2016-08-22 | $21.76 | $21.76 | 209,800 | — | — |
| 2016-08-19 | $21.75 | $21.75 | 194,800 | — | — |
| 2016-08-18 | $21.57 | $21.57 | 210,200 | — | — |
| 2016-08-17 | $21.65 | $21.65 | 304,400 | — | — |
| 2016-08-16 | $21.79 | $21.79 | 338,300 | — | — |
| 2016-08-15 | $23.00 | $23.00 | 327,800 | — | — |
| 2016-08-12 | $22.25 | $22.25 | 153,100 | — | — |
| 2016-08-11 | $21.83 | $21.83 | 253,200 | — | — |
| 2016-08-10 | $21.64 | $21.64 | 183,000 | — | — |
| 2016-08-09 | $21.89 | $21.89 | 255,500 | — | — |
| 2016-08-08 | $21.49 | $21.49 | 260,500 | — | — |
| 2016-08-05 | $22.44 | $22.44 | 277,500 | — | — |
| 2016-08-04 | $21.50 | $21.50 | 333,600 | — | — |
| 2016-08-03 | $21.16 | $21.16 | 541,100 | — | — |
| 2016-08-02 | $19.28 | $19.28 | 159,500 | — | — |
| 2016-08-01 | $19.35 | $19.35 | 374,900 | — | — |
| 2016-07-29 | $18.94 | $18.94 | 341,300 | — | — |
| 2016-07-28 | $18.56 | $18.56 | 177,200 | — | — |
| 2016-07-27 | $18.78 | $18.78 | 279,700 | — | — |
| 2016-07-26 | $18.27 | $18.27 | 152,900 | — | — |
| 2016-07-25 | $18.49 | $18.49 | 145,600 | — | — |
| 2016-07-22 | $18.36 | $18.36 | 222,400 | — | — |
| 2016-07-21 | $18.64 | $18.64 | 371,900 | — | — |
| 2016-07-20 | $18.24 | $18.24 | 161,200 | — | — |
| 2016-07-19 | $17.79 | $17.79 | 147,500 | — | — |
| 2016-07-18 | $18.28 | $18.28 | 245,000 | — | — |
| 2016-07-15 | $18.38 | $18.38 | 287,700 | — | — |
| 2016-07-14 | $17.96 | $17.96 | 217,300 | — | — |
| 2016-07-13 | $18.19 | $18.19 | 288,100 | — | — |
| 2016-07-12 | $18.29 | $18.29 | 301,800 | — | — |
| 2016-07-11 | $17.93 | $17.93 | 235,500 | — | — |
| 2016-07-08 | $18.62 | $18.62 | 274,400 | — | — |
| 2016-07-07 | $18.54 | $18.54 | 316,100 | — | — |
| 2016-07-06 | $18.84 | $18.84 | 207,000 | — | — |
| 2016-07-05 | $18.77 | $18.77 | 245,900 | — | — |
| 2016-07-01 | $18.93 | $18.93 | 392,500 | — | — |
| 2016-06-30 | $18.99 | $18.99 | 663,300 | — | — |
| 2016-06-29 | $18.51 | $18.51 | 1,106,300 | — | — |
| 2016-06-28 | $16.56 | $16.56 | 3,146,200 | — | — |
| 2016-06-27 | $12.54 | $12.54 | 199,400 | — | — |
| 2016-06-24 | $13.40 | $13.40 | 568,300 | — | — |
| 2016-06-23 | $14.43 | $14.43 | 162,700 | — | — |
| 2016-06-22 | $13.99 | $13.99 | 132,800 | — | — |
| 2016-06-21 | $13.70 | $13.70 | 154,400 | — | — |
| 2016-06-20 | $14.26 | $14.26 | 129,100 | — | — |
| 2016-06-17 | $13.99 | $13.99 | 448,800 | — | — |
| 2016-06-16 | $14.18 | $14.18 | 99,500 | — | — |
| 2016-06-15 | $14.16 | $14.16 | 117,700 | — | — |
| 2016-06-14 | $14.00 | $14.00 | 211,200 | — | — |
| 2016-06-13 | $14.11 | $14.11 | 135,800 | — | — |
| 2016-06-10 | $14.48 | $14.48 | 212,700 | — | — |
| 2016-06-09 | $14.66 | $14.66 | 216,700 | — | — |
| 2016-06-08 | $14.44 | $14.44 | 101,500 | — | — |
| 2016-06-07 | $14.50 | $14.50 | 186,900 | — | — |
| 2016-06-06 | $14.95 | $14.95 | 191,200 | — | — |
| 2016-06-03 | $14.42 | $14.42 | 164,100 | — | — |
| 2016-06-02 | $14.55 | $14.55 | 215,300 | — | — |
| 2016-06-01 | $14.35 | $14.35 | 206,200 | — | — |
| 2016-05-31 | $14.13 | $14.13 | 198,000 | — | — |
| 2016-05-27 | $13.82 | $13.82 | 56,900 | — | — |
| 2016-05-26 | $13.54 | $13.54 | 83,900 | — | — |
| 2016-05-25 | $13.58 | $13.58 | 187,800 | — | — |
| 2016-05-24 | $13.28 | $13.28 | 185,700 | — | — |
| 2016-05-23 | $13.10 | $13.10 | 160,700 | — | — |
| 2016-05-20 | $13.03 | $13.03 | 166,600 | — | — |
| 2016-05-19 | $12.56 | $12.56 | 137,200 | — | — |
| 2016-05-18 | $12.41 | $12.41 | 100,000 | — | — |
| 2016-05-17 | $12.11 | $12.11 | 139,400 | — | — |
| 2016-05-16 | $12.42 | $12.42 | 207,600 | — | — |
| 2016-05-13 | $11.78 | $11.78 | 169,800 | — | — |
| 2016-05-12 | $11.39 | $11.39 | 165,300 | — | — |
| 2016-05-11 | $11.32 | $11.32 | 132,600 | — | — |
| 2016-05-10 | $11.61 | $11.61 | 110,000 | — | — |
| 2016-05-09 | $11.78 | $11.78 | 119,700 | — | — |
| 2016-05-06 | $11.33 | $11.33 | 262,200 | — | — |
| 2016-05-05 | $11.26 | $11.26 | 345,100 | — | — |
| 2016-05-04 | $11.06 | $11.06 | 344,700 | — | — |
| 2016-05-03 | $11.90 | $11.90 | 336,700 | — | — |
| 2016-05-02 | $12.33 | $12.33 | 250,900 | — | — |
| 2016-04-29 | $12.25 | $12.25 | 170,500 | — | — |
| 2016-04-28 | $12.89 | $12.89 | 168,500 | — | — |
| 2016-04-27 | $13.12 | $13.12 | 151,200 | — | — |
| 2016-04-26 | $13.38 | $13.38 | 341,800 | — | — |
| 2016-04-25 | $13.89 | $13.89 | 197,000 | — | — |
| 2016-04-22 | $14.10 | $14.10 | 303,500 | — | — |
| 2016-04-21 | $14.49 | $14.49 | 126,000 | — | — |
| 2016-04-20 | $14.15 | $14.15 | 107,000 | — | — |
| 2016-04-19 | $14.33 | $14.33 | 240,400 | — | — |
| 2016-04-18 | $14.50 | $14.50 | 208,800 | — | — |
| 2016-04-15 | $14.57 | $14.57 | 128,400 | — | — |
| 2016-04-14 | $14.73 | $14.73 | 132,600 | — | — |
| 2016-04-13 | $14.74 | $14.74 | 483,500 | — | — |
| 2016-04-12 | $14.02 | $14.02 | 139,200 | — | — |
| 2016-04-11 | $14.03 | $14.03 | 137,900 | — | — |
| 2016-04-08 | $14.48 | $14.48 | 193,000 | — | — |
| 2016-04-07 | $14.75 | $14.75 | 331,500 | — | — |
| 2016-04-06 | $14.94 | $14.94 | 318,200 | — | — |
| 2016-04-05 | $13.83 | $13.83 | 225,000 | — | — |
| 2016-04-04 | $13.50 | $13.50 | 187,400 | — | — |
| 2016-04-01 | $13.94 | $13.94 | 158,900 | — | — |
| 2016-03-31 | $13.42 | $13.42 | 394,900 | — | — |
| 2016-03-30 | $12.89 | $12.89 | 180,500 | — | — |
| 2016-03-29 | $12.62 | $12.62 | 219,400 | — | — |
| 2016-03-28 | $11.96 | $11.96 | 133,800 | — | — |
| 2016-03-24 | $12.43 | $12.43 | 156,100 | — | — |
| 2016-03-23 | $12.26 | $12.26 | 138,700 | — | — |
| 2016-03-22 | $12.89 | $12.89 | 182,700 | — | — |
| 2016-03-21 | $12.35 | $12.35 | 161,400 | — | — |
| 2016-03-18 | $11.98 | $11.98 | 445,200 | — | — |
| 2016-03-17 | $11.47 | $11.47 | 200,600 | — | — |
| 2016-03-16 | $11.54 | $11.54 | 164,600 | — | — |
| 2016-03-15 | $11.74 | $11.74 | 252,800 | — | — |
| 2016-03-14 | $12.73 | $12.73 | 227,800 | — | — |
| 2016-03-11 | $12.50 | $12.50 | 159,300 | — | — |
| 2016-03-10 | $12.15 | $12.15 | 237,400 | — | — |
| 2016-03-09 | $12.94 | $12.94 | 413,200 | — | — |
| 2016-03-08 | $12.83 | $12.83 | 707,800 | — | — |
| 2016-03-07 | $12.00 | $12.00 | 214,800 | — | — |
| 2016-03-04 | $11.54 | $11.54 | 116,900 | — | — |
| 2016-03-03 | $11.77 | $11.77 | 119,300 | — | — |
| 2016-03-02 | $11.84 | $11.84 | 194,200 | — | — |
| 2016-03-01 | $11.80 | $11.80 | 139,700 | — | — |
| 2016-02-29 | $11.00 | $11.00 | 219,600 | — | — |
| 2016-02-26 | $11.14 | $11.14 | 121,400 | — | — |
| 2016-02-25 | $11.04 | $11.04 | 120,800 | — | — |
| 2016-02-24 | $11.24 | $11.24 | 248,100 | — | — |
| 2016-02-23 | $10.85 | $10.85 | 285,300 | — | — |
| 2016-02-22 | $11.44 | $11.44 | 110,700 | — | — |
| 2016-02-19 | $11.34 | $11.34 | 117,400 | — | — |
| 2016-02-18 | $11.08 | $11.08 | 112,900 | — | — |
| 2016-02-17 | $11.81 | $11.81 | 178,300 | — | — |
| 2016-02-16 | $11.50 | $11.50 | 134,900 | — | — |
| 2016-02-12 | $11.30 | $11.30 | 151,700 | — | — |
| 2016-02-11 | $11.01 | $11.01 | 211,000 | — | — |
| 2016-02-10 | $10.97 | $10.97 | 250,800 | — | — |
| 2016-02-09 | $10.68 | $10.68 | 224,900 | — | — |
| 2016-02-08 | $10.16 | $10.16 | 1,434,000 | — | — |
| 2016-02-05 | $10.71 | $10.71 | 344,900 | — | — |
| 2016-02-04 | $10.54 | $10.54 | 423,900 | — | — |
| 2016-02-03 | $10.69 | $10.69 | 812,500 | — | — |
| 2016-02-02 | $10.50 | $10.50 | 290,300 | — | — |
| 2016-02-01 | $10.96 | $10.96 | 158,500 | — | — |
| 2016-01-29 | $10.82 | $10.82 | 300,500 | — | — |
| 2016-01-28 | $10.78 | $10.78 | 218,700 | — | — |
| 2016-01-27 | $11.57 | $11.57 | 293,300 | — | — |
| 2016-01-26 | $12.51 | $12.51 | 180,200 | — | — |
| 2016-01-25 | $12.25 | $12.25 | 201,300 | — | — |
| 2016-01-22 | $12.24 | $12.24 | 187,800 | — | — |
| 2016-01-21 | $12.08 | $12.08 | 234,300 | — | — |
| 2016-01-20 | $12.09 | $12.09 | 401,200 | — | — |
| 2016-01-19 | $11.78 | $11.78 | 351,500 | — | — |
| 2016-01-15 | $12.46 | $12.46 | 274,300 | — | — |
| 2016-01-14 | $12.66 | $12.66 | 288,900 | — | — |
| 2016-01-13 | $11.75 | $11.75 | 243,400 | — | — |
| 2016-01-12 | $12.18 | $12.18 | 189,800 | — | — |
| 2016-01-11 | $11.84 | $11.84 | 445,900 | — | — |
| 2016-01-08 | $12.33 | $12.33 | 293,700 | — | — |
| 2016-01-07 | $12.55 | $12.55 | 519,800 | — | — |
| 2016-01-06 | $13.18 | $13.18 | 248,500 | — | — |
| 2016-01-05 | $13.50 | $13.50 | 243,500 | — | — |
| 2016-01-04 | $13.52 | $13.52 | 271,200 | — | — |