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
- 2015-12-18 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 | $20.72 | $20.72 | 477,100 | — | — |
| 2016-12-29 | $21.50 | $21.50 | 321,400 | — | — |
| 2016-12-28 | $22.45 | $22.45 | 285,100 | — | — |
| 2016-12-27 | $22.30 | $22.30 | 168,000 | — | — |
| 2016-12-23 | $22.19 | $22.19 | 279,500 | — | — |
| 2016-12-22 | $22.72 | $22.72 | 504,300 | — | — |
| 2016-12-21 | $22.80 | $22.80 | 885,400 | — | — |
| 2016-12-20 | $21.50 | $21.50 | 959,900 | — | — |
| 2016-12-19 | $23.12 | $23.12 | 849,100 | — | — |
| 2016-12-16 | $25.47 | $25.47 | 616,200 | — | — |
| 2016-12-15 | $26.78 | $26.78 | 324,000 | — | — |
| 2016-12-14 | $26.88 | $26.88 | 254,100 | — | — |
| 2016-12-13 | $26.94 | $26.94 | 729,700 | — | — |
| 2016-12-12 | $28.14 | $28.14 | 369,000 | — | — |
| 2016-12-09 | $28.10 | $28.10 | 609,300 | — | — |
| 2016-12-08 | $28.77 | $28.77 | 729,800 | — | — |
| 2016-12-07 | $27.18 | $27.18 | 299,600 | — | — |
| 2016-12-06 | $26.98 | $26.98 | 459,700 | — | — |
| 2016-12-05 | $27.34 | $27.34 | 317,300 | — | — |
| 2016-12-02 | $26.55 | $26.55 | 497,900 | — | — |
| 2016-12-01 | $27.36 | $27.36 | 337,300 | — | — |
| 2016-11-30 | $28.37 | $28.37 | 541,600 | — | — |
| 2016-11-29 | $29.17 | $29.17 | 1,066,300 | — | — |
| 2016-11-28 | $27.86 | $27.86 | 427,500 | — | — |
| 2016-11-25 | $27.84 | $27.84 | 97,500 | — | — |
| 2016-11-23 | $28.19 | $28.19 | 316,800 | — | — |
| 2016-11-22 | $28.00 | $28.00 | 672,700 | — | — |
| 2016-11-21 | $29.38 | $29.38 | 428,600 | — | — |
| 2016-11-18 | $29.39 | $29.39 | 657,400 | — | — |
| 2016-11-17 | $28.27 | $28.27 | 565,300 | — | — |
| 2016-11-16 | $29.00 | $29.00 | 1,462,900 | — | — |
| 2016-11-15 | $30.30 | $30.30 | 851,700 | — | — |
| 2016-11-14 | $30.55 | $30.55 | 457,500 | — | — |
| 2016-11-11 | $29.43 | $29.43 | 337,600 | — | — |
| 2016-11-10 | $29.22 | $29.22 | 617,500 | — | — |
| 2016-11-09 | $29.18 | $29.18 | 280,100 | — | — |
| 2016-11-08 | $28.60 | $28.60 | 356,600 | — | — |
| 2016-11-07 | $29.60 | $29.60 | 470,300 | — | — |
| 2016-11-04 | $27.53 | $27.53 | 344,600 | — | — |
| 2016-11-03 | $26.81 | $26.81 | 327,500 | — | — |
| 2016-11-02 | $26.00 | $26.00 | 432,100 | — | — |
| 2016-11-01 | $26.04 | $26.04 | 809,100 | — | — |
| 2016-10-31 | $29.00 | $29.00 | 330,400 | — | — |
| 2016-10-28 | $28.23 | $28.23 | 432,700 | — | — |
| 2016-10-27 | $28.13 | $28.13 | 605,800 | — | — |
| 2016-10-26 | $29.46 | $29.46 | 697,100 | — | — |
| 2016-10-25 | $30.85 | $30.85 | 380,000 | — | — |
| 2016-10-24 | $30.94 | $30.94 | 624,200 | — | — |
| 2016-10-21 | $30.27 | $30.27 | 199,600 | — | — |
| 2016-10-20 | $29.82 | $29.82 | 428,700 | — | — |
| 2016-10-19 | $29.27 | $29.27 | 635,400 | — | — |
| 2016-10-18 | $28.04 | $28.04 | 1,040,000 | — | — |
| 2016-10-17 | $28.87 | $28.87 | 539,000 | — | — |
| 2016-10-14 | $28.90 | $28.90 | 1,088,400 | — | — |
| 2016-10-13 | $26.75 | $26.75 | 580,000 | — | — |
| 2016-10-12 | $26.37 | $26.37 | 628,600 | — | — |
| 2016-10-11 | $27.09 | $27.09 | 677,500 | — | — |
| 2016-10-10 | $28.04 | $28.04 | 748,000 | — | — |
| 2016-10-07 | $26.39 | $26.39 | 905,100 | — | — |
| 2016-10-06 | $27.30 | $27.30 | 1,695,400 | — | — |
| 2016-10-05 | $25.89 | $25.89 | 1,217,600 | — | — |
| 2016-10-04 | $24.09 | $24.09 | 624,800 | — | — |
| 2016-10-03 | $24.97 | $24.97 | 878,700 | — | — |
| 2016-09-30 | $23.68 | $23.68 | 1,056,500 | — | — |
| 2016-09-29 | $24.05 | $24.05 | 962,700 | — | — |
| 2016-09-28 | $24.07 | $24.07 | 2,841,900 | — | — |
| 2016-09-27 | $25.00 | $25.00 | 2,789,600 | — | — |
| 2016-09-26 | $21.17 | $21.17 | 973,500 | — | — |
| 2016-09-23 | $20.74 | $20.74 | 621,300 | — | — |
| 2016-09-22 | $20.80 | $20.80 | 811,600 | — | — |
| 2016-09-21 | $20.71 | $20.71 | 1,312,000 | — | — |
| 2016-09-20 | $21.44 | $21.44 | 591,500 | — | — |
| 2016-09-19 | $21.17 | $21.17 | 1,161,300 | — | — |
| 2016-09-16 | $22.23 | $22.23 | 1,260,700 | — | — |
| 2016-09-15 | $20.94 | $20.94 | 453,400 | — | — |
| 2016-09-14 | $20.84 | $20.84 | 466,000 | — | — |
| 2016-09-13 | $20.98 | $20.98 | 751,900 | — | — |
| 2016-09-12 | $21.88 | $21.88 | 845,100 | — | — |
| 2016-09-09 | $20.51 | $20.51 | 511,600 | — | — |
| 2016-09-08 | $21.25 | $21.25 | 588,600 | — | — |
| 2016-09-07 | $22.66 | $22.66 | 715,700 | — | — |
| 2016-09-06 | $23.06 | $23.06 | 1,066,700 | — | — |
| 2016-09-02 | $21.86 | $21.86 | 1,622,100 | — | — |
| 2016-09-01 | $20.40 | $20.40 | 2,538,200 | — | — |
| 2016-08-31 | $24.09 | $24.09 | 1,620,300 | — | — |
| 2016-08-30 | $26.90 | $26.90 | 1,802,700 | — | — |
| 2016-08-29 | $27.44 | $27.44 | 1,754,600 | — | — |
| 2016-08-26 | $25.84 | $25.84 | 1,482,700 | — | — |
| 2016-08-25 | $24.53 | $24.53 | 4,084,800 | — | — |
| 2016-08-24 | $24.52 | $24.52 | 5,081,100 | — | — |
| 2016-08-23 | $31.44 | $31.44 | 1,546,600 | — | — |
| 2016-08-22 | $33.80 | $33.80 | 1,053,800 | — | — |
| 2016-08-19 | $36.65 | $36.65 | 863,200 | — | — |
| 2016-08-18 | $37.50 | $37.50 | 1,215,900 | — | — |
| 2016-08-17 | $35.62 | $35.62 | 1,232,600 | — | — |
| 2016-08-16 | $33.40 | $33.40 | 2,863,700 | — | — |
| 2016-08-15 | $35.25 | $35.25 | 1,392,800 | — | — |
| 2016-08-12 | $27.95 | $27.95 | 748,200 | — | — |
| 2016-08-11 | $28.59 | $28.59 | 1,102,400 | — | — |
| 2016-08-10 | $30.63 | $30.63 | 1,980,400 | — | — |
| 2016-08-09 | $27.00 | $27.00 | 974,800 | — | — |
| 2016-08-08 | $23.48 | $23.48 | 424,900 | — | — |
| 2016-08-05 | $24.30 | $24.30 | 741,800 | — | — |
| 2016-08-04 | $25.07 | $25.07 | 548,700 | — | — |
| 2016-08-03 | $23.86 | $23.86 | 957,400 | — | — |
| 2016-08-02 | $25.22 | $25.22 | 1,487,500 | — | — |
| 2016-08-01 | $28.30 | $28.30 | 1,084,700 | — | — |
| 2016-07-29 | $25.64 | $25.64 | 796,300 | — | — |
| 2016-07-28 | $23.34 | $23.34 | 372,400 | — | — |
| 2016-07-27 | $21.89 | $21.89 | 286,600 | — | — |
| 2016-07-26 | $22.09 | $22.09 | 750,100 | — | — |
| 2016-07-25 | $20.98 | $20.98 | 245,900 | — | — |
| 2016-07-22 | $21.45 | $21.45 | 495,300 | — | — |
| 2016-07-21 | $21.62 | $21.62 | 757,100 | — | — |
| 2016-07-20 | $21.81 | $21.81 | 572,800 | — | — |
| 2016-07-19 | $20.14 | $20.14 | 619,900 | — | — |
| 2016-07-18 | $18.89 | $18.89 | 1,225,000 | — | — |
| 2016-07-15 | $20.37 | $20.37 | 757,800 | — | — |
| 2016-07-14 | $18.23 | $18.23 | 331,600 | — | — |
| 2016-07-13 | $19.06 | $19.06 | 879,800 | — | — |
| 2016-07-12 | $17.86 | $17.86 | 1,201,900 | — | — |
| 2016-07-11 | $15.77 | $15.77 | 290,100 | — | — |
| 2016-07-08 | $15.79 | $15.79 | 295,500 | — | — |
| 2016-07-07 | $15.14 | $15.14 | 439,900 | — | — |
| 2016-07-06 | $16.40 | $16.40 | 680,300 | — | — |
| 2016-07-05 | $15.81 | $15.81 | 572,900 | — | — |
| 2016-07-01 | $14.50 | $14.50 | 344,000 | — | — |
| 2016-06-30 | $13.90 | $13.90 | 187,000 | — | — |
| 2016-06-29 | $13.64 | $13.64 | 332,500 | — | — |
| 2016-06-28 | $13.98 | $13.98 | 445,800 | — | — |
| 2016-06-27 | $13.34 | $13.34 | 320,500 | — | — |
| 2016-06-24 | $13.35 | $13.35 | 764,400 | — | — |
| 2016-06-23 | $14.82 | $14.82 | 282,700 | — | — |
| 2016-06-22 | $14.56 | $14.56 | 238,900 | — | — |
| 2016-06-21 | $15.09 | $15.09 | 428,200 | — | — |
| 2016-06-20 | $14.48 | $14.48 | 333,000 | — | — |
| 2016-06-17 | $14.02 | $14.02 | 371,600 | — | — |
| 2016-06-16 | $13.85 | $13.85 | 373,300 | — | — |
| 2016-06-15 | $14.39 | $14.39 | 541,000 | — | — |
| 2016-06-14 | $13.19 | $13.19 | 428,100 | — | — |
| 2016-06-13 | $13.38 | $13.38 | 698,000 | — | — |
| 2016-06-10 | $15.17 | $15.17 | 308,000 | — | — |
| 2016-06-09 | $15.77 | $15.77 | 362,600 | — | — |
| 2016-06-08 | $16.70 | $16.70 | 581,800 | — | — |
| 2016-06-07 | $14.86 | $14.86 | 286,300 | — | — |
| 2016-06-06 | $15.07 | $15.07 | 581,500 | — | — |
| 2016-06-03 | $15.93 | $15.93 | 701,500 | — | — |
| 2016-06-02 | $16.50 | $16.50 | 728,600 | — | — |
| 2016-06-01 | $15.35 | $15.35 | 597,900 | — | — |
| 2016-05-31 | $14.50 | $14.50 | 969,100 | — | — |
| 2016-05-27 | $14.34 | $14.34 | 680,300 | — | — |
| 2016-05-26 | $13.60 | $13.60 | 478,100 | — | — |
| 2016-05-25 | $13.54 | $13.54 | 741,000 | — | — |
| 2016-05-24 | $12.75 | $12.75 | 557,800 | — | — |
| 2016-05-23 | $12.42 | $12.42 | 647,800 | — | — |
| 2016-05-20 | $11.80 | $11.80 | 634,700 | — | — |
| 2016-05-19 | $11.05 | $11.05 | 444,600 | — | — |
| 2016-05-18 | $10.62 | $10.62 | 404,300 | — | — |
| 2016-05-17 | $10.21 | $10.21 | 213,900 | — | — |
| 2016-05-16 | $10.40 | $10.40 | 229,100 | — | — |
| 2016-05-13 | $10.37 | $10.37 | 915,400 | — | — |
| 2016-05-12 | $11.18 | $11.18 | 1,552,000 | — | — |
| 2016-05-11 | $11.25 | $11.25 | 496,900 | — | — |
| 2016-05-10 | $10.63 | $10.63 | 518,800 | — | — |
| 2016-05-09 | $10.69 | $10.69 | 670,900 | — | — |
| 2016-05-06 | $11.95 | $11.95 | 167,700 | — | — |
| 2016-05-05 | $11.84 | $11.84 | 310,600 | — | — |
| 2016-05-04 | $11.71 | $11.71 | 225,900 | — | — |
| 2016-05-03 | $11.56 | $11.56 | 201,100 | — | — |
| 2016-05-02 | $11.51 | $11.51 | 373,100 | — | — |
| 2016-04-29 | $12.34 | $12.34 | 310,300 | — | — |
| 2016-04-28 | $12.11 | $12.11 | 532,600 | — | — |
| 2016-04-27 | $11.77 | $11.77 | 230,900 | — | — |
| 2016-04-26 | $12.31 | $12.31 | 438,800 | — | — |
| 2016-04-25 | $12.47 | $12.47 | 1,236,400 | — | — |
| 2016-04-22 | $11.63 | $11.63 | 814,900 | — | — |
| 2016-04-21 | $10.65 | $10.65 | 372,600 | — | — |
| 2016-04-20 | $10.37 | $10.37 | 403,700 | — | — |
| 2016-04-19 | $10.81 | $10.81 | 404,600 | — | — |
| 2016-04-18 | $10.81 | $10.81 | 1,631,200 | — | — |
| 2016-04-15 | $12.09 | $12.09 | 225,100 | — | — |
| 2016-04-14 | $12.25 | $12.25 | 525,200 | — | — |
| 2016-04-13 | $12.07 | $12.07 | 556,400 | — | — |
| 2016-04-12 | $11.56 | $11.56 | 617,100 | — | — |
| 2016-04-11 | $11.17 | $11.17 | 1,188,800 | — | — |
| 2016-04-08 | $11.00 | $11.00 | 1,161,300 | — | — |
| 2016-04-07 | $11.05 | $11.05 | 912,200 | — | — |
| 2016-04-06 | $12.62 | $12.62 | 1,056,600 | — | — |
| 2016-04-05 | $12.41 | $12.41 | 989,300 | — | — |
| 2016-04-04 | $14.12 | $14.12 | 1,081,100 | — | — |
| 2016-04-01 | $12.81 | $12.81 | 664,600 | — | — |
| 2016-03-31 | $11.64 | $11.64 | 397,200 | — | — |
| 2016-03-30 | $11.85 | $11.85 | 1,511,500 | — | — |
| 2016-03-29 | $9.99 | $9.99 | 328,000 | — | — |
| 2016-03-28 | $9.96 | $9.96 | 329,600 | — | — |
| 2016-03-24 | $9.59 | $9.59 | 415,500 | — | — |
| 2016-03-23 | $9.16 | $9.16 | 290,900 | — | — |
| 2016-03-22 | $9.57 | $9.57 | 447,500 | — | — |
| 2016-03-21 | $9.30 | $9.30 | 1,235,800 | — | — |
| 2016-03-18 | $8.65 | $8.65 | 669,000 | — | — |
| 2016-03-17 | $7.70 | $7.70 | 316,900 | — | — |
| 2016-03-16 | $7.38 | $7.38 | 168,600 | — | — |
| 2016-03-15 | $7.50 | $7.50 | 244,500 | — | — |
| 2016-03-14 | $7.70 | $7.70 | 475,800 | — | — |
| 2016-03-11 | $8.09 | $8.09 | 665,200 | — | — |
| 2016-03-10 | $7.95 | $7.95 | 1,706,300 | — | — |
| 2016-03-09 | $6.24 | $6.24 | 591,900 | — | — |
| 2016-03-08 | $5.83 | $5.83 | 243,100 | — | — |
| 2016-03-07 | $5.50 | $5.50 | 272,200 | — | — |
| 2016-03-04 | $5.37 | $5.37 | 155,100 | — | — |
| 2016-03-03 | $5.98 | $5.98 | 93,000 | — | — |
| 2016-03-02 | $5.99 | $5.99 | 66,100 | — | — |
| 2016-03-01 | $5.90 | $5.90 | 53,300 | — | — |
| 2016-02-29 | $5.95 | $5.95 | 131,100 | — | — |
| 2016-02-26 | $6.18 | $6.18 | 364,600 | — | — |
| 2016-02-25 | $5.84 | $5.84 | 269,300 | — | — |
| 2016-02-24 | $5.50 | $5.50 | 283,600 | — | — |
| 2016-02-23 | $5.72 | $5.72 | 355,400 | — | — |
| 2016-02-22 | $5.53 | $5.53 | 466,200 | — | — |
| 2016-02-19 | $4.80 | $4.80 | 528,000 | — | — |
| 2016-02-18 | $4.42 | $4.42 | 594,000 | — | — |
| 2016-02-17 | $4.26 | $4.26 | 514,000 | — | — |
| 2016-02-16 | $4.32 | $4.32 | 436,900 | — | — |
| 2016-02-12 | $3.68 | $3.68 | 347,100 | — | — |
| 2016-02-11 | $3.56 | $3.56 | 400,700 | — | — |
| 2016-02-10 | $3.76 | $3.76 | 169,000 | — | — |
| 2016-02-09 | $3.83 | $3.83 | 478,200 | — | — |
| 2016-02-08 | $4.11 | $4.11 | 223,400 | — | — |
| 2016-02-05 | $4.36 | $4.36 | 188,000 | — | — |
| 2016-02-04 | $4.70 | $4.70 | 531,900 | — | — |
| 2016-02-03 | $4.84 | $4.84 | 828,600 | — | — |
| 2016-02-02 | $4.88 | $4.88 | 626,800 | — | — |
| 2016-02-01 | $6.15 | $6.15 | 334,300 | — | — |
| 2016-01-29 | $6.82 | $6.82 | 47,300 | — | — |
| 2016-01-28 | $6.78 | $6.78 | 70,500 | — | — |
| 2016-01-27 | $6.93 | $6.93 | 64,600 | — | — |
| 2016-01-26 | $6.86 | $6.86 | 118,900 | — | — |
| 2016-01-25 | $7.00 | $7.00 | 72,300 | — | — |
| 2016-01-22 | $7.07 | $7.07 | 38,500 | — | — |
| 2016-01-21 | $7.00 | $7.00 | 78,100 | — | — |
| 2016-01-20 | $7.06 | $7.06 | 146,000 | — | — |
| 2016-01-19 | $7.39 | $7.39 | 62,300 | — | — |
| 2016-01-15 | $7.48 | $7.48 | 189,700 | — | — |
| 2016-01-14 | $7.41 | $7.41 | 154,800 | — | — |
| 2016-01-13 | $6.98 | $6.98 | 155,400 | — | — |
| 2016-01-12 | $7.09 | $7.09 | 244,200 | — | — |
| 2016-01-11 | $6.60 | $6.60 | 574,200 | — | — |
| 2016-01-08 | $7.38 | $7.38 | 697,800 | — | — |
| 2016-01-07 | $7.64 | $7.64 | 1,022,600 | — | — |
| 2016-01-06 | $8.44 | $8.44 | 662,700 | — | — |
| 2016-01-05 | $8.43 | $8.43 | 393,800 | — | — |
| 2016-01-04 | $8.96 | $8.96 | 402,600 | — | — |