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
- 2006-07-21 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 | $15.67 | $15.67 | 1,002,900 | — | — |
| 2016-12-29 | $15.69 | $15.69 | 1,517,900 | — | — |
| 2016-12-28 | $15.67 | $15.67 | 165,100 | — | — |
| 2016-12-27 | $15.62 | $15.62 | 186,600 | — | — |
| 2016-12-23 | $15.40 | $15.40 | 101,700 | — | — |
| 2016-12-22 | $15.36 | $15.36 | 128,200 | — | — |
| 2016-12-21 | $15.36 | $15.36 | 201,100 | — | — |
| 2016-12-20 | $15.42 | $15.42 | 164,100 | — | — |
| 2016-12-19 | $15.38 | $15.38 | 267,100 | — | — |
| 2016-12-16 | $15.47 | $15.47 | 271,900 | — | — |
| 2016-12-15 | $15.33 | $15.33 | 202,700 | — | — |
| 2016-12-14 | $15.34 | $15.34 | 308,500 | — | — |
| 2016-12-13 | $15.59 | $15.59 | 209,700 | — | — |
| 2016-12-12 | $15.52 | $15.52 | 381,800 | — | — |
| 2016-12-09 | $15.42 | $15.42 | 219,600 | — | — |
| 2016-12-08 | $15.31 | $15.31 | 489,500 | — | — |
| 2016-12-07 | $15.19 | $15.19 | 228,800 | — | — |
| 2016-12-06 | $15.32 | $15.32 | 136,100 | — | — |
| 2016-12-05 | $15.36 | $15.36 | 364,000 | — | — |
| 2016-12-02 | $15.32 | $15.32 | 190,300 | — | — |
| 2016-12-01 | $15.23 | $15.23 | 346,600 | — | — |
| 2016-11-30 | $14.92 | $14.92 | 708,200 | — | — |
| 2016-11-29 | $14.27 | $14.27 | 180,500 | — | — |
| 2016-11-28 | $14.64 | $14.64 | 172,200 | — | — |
| 2016-11-25 | $14.57 | $14.57 | 555,000 | — | — |
| 2016-11-23 | $14.71 | $14.71 | 216,400 | — | — |
| 2016-11-22 | $14.69 | $14.69 | 114,300 | — | — |
| 2016-11-21 | $14.73 | $14.73 | 152,400 | — | — |
| 2016-11-18 | $14.27 | $14.27 | 111,100 | — | — |
| 2016-11-17 | $14.13 | $14.13 | 132,600 | — | — |
| 2016-11-16 | $14.13 | $14.13 | 142,600 | — | — |
| 2016-11-15 | $14.25 | $14.25 | 109,100 | — | — |
| 2016-11-14 | $13.90 | $13.90 | 461,800 | — | — |
| 2016-11-11 | $13.91 | $13.91 | 128,400 | — | — |
| 2016-11-10 | $14.14 | $14.14 | 166,900 | — | — |
| 2016-11-09 | $14.31 | $14.31 | 164,800 | — | — |
| 2016-11-08 | $14.19 | $14.19 | 249,300 | — | — |
| 2016-11-07 | $14.23 | $14.23 | 241,700 | — | — |
| 2016-11-04 | $14.11 | $14.11 | 140,400 | — | — |
| 2016-11-03 | $14.23 | $14.23 | 159,500 | — | — |
| 2016-11-02 | $14.36 | $14.36 | 358,600 | — | — |
| 2016-11-01 | $14.59 | $14.59 | 532,100 | — | — |
| 2016-10-31 | $14.56 | $14.56 | 404,300 | — | — |
| 2016-10-28 | $14.96 | $14.96 | 76,800 | — | — |
| 2016-10-27 | $15.08 | $15.08 | 84,500 | — | — |
| 2016-10-26 | $14.96 | $14.96 | 351,300 | — | — |
| 2016-10-25 | $15.06 | $15.06 | 121,400 | — | — |
| 2016-10-24 | $15.19 | $15.19 | 107,100 | — | — |
| 2016-10-21 | $15.20 | $15.20 | 458,200 | — | — |
| 2016-10-20 | $15.12 | $15.12 | 346,000 | — | — |
| 2016-10-19 | $15.31 | $15.31 | 168,300 | — | — |
| 2016-10-18 | $15.17 | $15.17 | 122,500 | — | — |
| 2016-10-17 | $15.14 | $15.14 | 161,800 | — | — |
| 2016-10-14 | $15.18 | $15.18 | 162,200 | — | — |
| 2016-10-13 | $15.19 | $15.19 | 240,700 | — | — |
| 2016-10-12 | $15.08 | $15.08 | 82,900 | — | — |
| 2016-10-11 | $15.23 | $15.23 | 154,500 | — | — |
| 2016-10-10 | $15.30 | $15.30 | 104,000 | — | — |
| 2016-10-07 | $15.09 | $15.09 | 144,100 | — | — |
| 2016-10-06 | $15.21 | $15.21 | 78,600 | — | — |
| 2016-10-05 | $15.12 | $15.12 | 473,000 | — | — |
| 2016-10-04 | $14.94 | $14.94 | 135,800 | — | — |
| 2016-10-03 | $14.92 | $14.92 | 241,700 | — | — |
| 2016-09-30 | $14.82 | $14.82 | 803,500 | — | — |
| 2016-09-29 | $14.76 | $14.76 | 175,000 | — | — |
| 2016-09-28 | $14.61 | $14.61 | 233,600 | — | — |
| 2016-09-27 | $14.25 | $14.25 | 110,600 | — | — |
| 2016-09-26 | $14.46 | $14.46 | 58,100 | — | — |
| 2016-09-23 | $14.32 | $14.32 | 73,800 | — | — |
| 2016-09-22 | $14.56 | $14.56 | 178,600 | — | — |
| 2016-09-21 | $14.48 | $14.48 | 116,800 | — | — |
| 2016-09-20 | $14.25 | $14.25 | 131,800 | — | — |
| 2016-09-19 | $14.18 | $14.18 | 68,700 | — | — |
| 2016-09-16 | $14.20 | $14.20 | 81,700 | — | — |
| 2016-09-15 | $14.17 | $14.17 | 59,400 | — | — |
| 2016-09-14 | $14.10 | $14.10 | 245,000 | — | — |
| 2016-09-13 | $14.26 | $14.26 | 47,900 | — | — |
| 2016-09-12 | $14.53 | $14.53 | 58,600 | — | — |
| 2016-09-09 | $14.46 | $14.46 | 71,900 | — | — |
| 2016-09-08 | $14.73 | $14.73 | 98,400 | — | — |
| 2016-09-07 | $14.41 | $14.41 | 469,300 | — | — |
| 2016-09-06 | $14.27 | $14.27 | 112,900 | — | — |
| 2016-09-02 | $14.17 | $14.17 | 87,900 | — | — |
| 2016-09-01 | $14.05 | $14.05 | 275,400 | — | — |
| 2016-08-31 | $14.24 | $14.24 | 257,500 | — | — |
| 2016-08-30 | $14.58 | $14.58 | 46,800 | — | — |
| 2016-08-29 | $14.70 | $14.70 | 86,700 | — | — |
| 2016-08-26 | $14.81 | $14.81 | 79,300 | — | — |
| 2016-08-25 | $14.87 | $14.87 | 73,300 | — | — |
| 2016-08-24 | $14.80 | $14.80 | 152,900 | — | — |
| 2016-08-23 | $14.99 | $14.99 | 145,500 | — | — |
| 2016-08-22 | $14.89 | $14.89 | 195,500 | — | — |
| 2016-08-19 | $15.15 | $15.15 | 65,100 | — | — |
| 2016-08-18 | $15.16 | $15.16 | 116,400 | — | — |
| 2016-08-17 | $14.97 | $14.97 | 263,300 | — | — |
| 2016-08-16 | $14.87 | $14.87 | 156,400 | — | — |
| 2016-08-15 | $14.75 | $14.75 | 340,300 | — | — |
| 2016-08-12 | $14.50 | $14.50 | 139,700 | — | — |
| 2016-08-11 | $14.30 | $14.30 | 614,100 | — | — |
| 2016-08-10 | $13.96 | $13.96 | 90,300 | — | — |
| 2016-08-09 | $14.16 | $14.16 | 605,700 | — | — |
| 2016-08-08 | $14.26 | $14.26 | 227,000 | — | — |
| 2016-08-05 | $14.12 | $14.12 | 297,100 | — | — |
| 2016-08-04 | $14.03 | $14.03 | 375,000 | — | — |
| 2016-08-03 | $13.96 | $13.96 | 167,900 | — | — |
| 2016-08-02 | $13.65 | $13.65 | 1,017,700 | — | — |
| 2016-08-01 | $13.67 | $13.67 | 6,065,900 | — | — |
| 2016-07-29 | $13.96 | $13.96 | 3,972,000 | — | — |
| 2016-07-28 | $13.89 | $13.89 | 368,900 | — | — |
| 2016-07-27 | $14.01 | $14.01 | 780,600 | — | — |
| 2016-07-26 | $14.21 | $14.21 | 151,200 | — | — |
| 2016-07-25 | $14.25 | $14.25 | 98,900 | — | — |
| 2016-07-22 | $14.43 | $14.43 | 353,700 | — | — |
| 2016-07-21 | $14.48 | $14.48 | 68,200 | — | — |
| 2016-07-20 | $14.61 | $14.61 | 151,000 | — | — |
| 2016-07-19 | $14.67 | $14.67 | 204,100 | — | — |
| 2016-07-18 | $14.83 | $14.83 | 365,200 | — | — |
| 2016-07-15 | $14.94 | $14.94 | 98,400 | — | — |
| 2016-07-14 | $14.92 | $14.92 | 57,400 | — | — |
| 2016-07-13 | $14.85 | $14.85 | 64,000 | — | — |
| 2016-07-12 | $15.11 | $15.11 | 249,900 | — | — |
| 2016-07-11 | $14.70 | $14.70 | 116,400 | — | — |
| 2016-07-08 | $14.85 | $14.85 | 543,400 | — | — |
| 2016-07-07 | $14.72 | $14.72 | 402,900 | — | — |
| 2016-07-06 | $15.23 | $15.23 | 342,000 | — | — |
| 2016-07-05 | $15.16 | $15.16 | 410,600 | — | — |
| 2016-07-01 | $15.71 | $15.71 | 6,641,200 | — | — |
| 2016-06-30 | $15.52 | $15.52 | 870,500 | — | — |
| 2016-06-29 | $15.69 | $15.69 | 1,429,800 | — | — |
| 2016-06-28 | $15.46 | $15.46 | 516,500 | — | — |
| 2016-06-27 | $15.19 | $15.19 | 439,500 | — | — |
| 2016-06-24 | $15.30 | $15.30 | 577,700 | — | — |
| 2016-06-23 | $15.79 | $15.79 | 94,900 | — | — |
| 2016-06-22 | $15.61 | $15.61 | 229,600 | — | — |
| 2016-06-21 | $15.75 | $15.75 | 77,800 | — | — |
| 2016-06-20 | $15.82 | $15.82 | 314,100 | — | — |
| 2016-06-17 | $15.66 | $15.66 | 215,100 | — | — |
| 2016-06-16 | $15.20 | $15.20 | 149,500 | — | — |
| 2016-06-15 | $15.52 | $15.52 | 534,700 | — | — |
| 2016-06-14 | $15.70 | $15.70 | 103,600 | — | — |
| 2016-06-13 | $15.77 | $15.77 | 93,300 | — | — |
| 2016-06-10 | $15.84 | $15.84 | 177,600 | — | — |
| 2016-06-09 | $16.15 | $16.15 | 242,300 | — | — |
| 2016-06-08 | $16.25 | $16.25 | 499,200 | — | — |
| 2016-06-07 | $15.97 | $15.97 | 101,100 | — | — |
| 2016-06-06 | $15.84 | $15.84 | 315,900 | — | — |
| 2016-06-03 | $15.67 | $15.67 | 344,700 | — | — |
| 2016-06-02 | $15.62 | $15.62 | 235,300 | — | — |
| 2016-06-01 | $15.57 | $15.57 | 628,200 | — | — |
| 2016-05-31 | $15.42 | $15.42 | 1,705,700 | — | — |
| 2016-05-27 | $15.58 | $15.58 | 238,200 | — | — |
| 2016-05-26 | $15.52 | $15.52 | 200,400 | — | — |
| 2016-05-25 | $15.51 | $15.51 | 364,400 | — | — |
| 2016-05-24 | $15.32 | $15.32 | 176,200 | — | — |
| 2016-05-23 | $15.25 | $15.25 | 323,000 | — | — |
| 2016-05-20 | $15.39 | $15.39 | 61,400 | — | — |
| 2016-05-19 | $15.37 | $15.37 | 155,300 | — | — |
| 2016-05-18 | $15.39 | $15.39 | 408,200 | — | — |
| 2016-05-17 | $15.58 | $15.58 | 455,000 | — | — |
| 2016-05-16 | $15.43 | $15.43 | 782,900 | — | — |
| 2016-05-13 | $15.15 | $15.15 | 62,100 | — | — |
| 2016-05-12 | $15.18 | $15.18 | 293,200 | — | — |
| 2016-05-11 | $15.13 | $15.13 | 170,700 | — | — |
| 2016-05-10 | $14.80 | $14.80 | 113,800 | — | — |
| 2016-05-09 | $14.42 | $14.42 | 160,600 | — | — |
| 2016-05-06 | $14.77 | $14.77 | 110,200 | — | — |
| 2016-05-05 | $14.67 | $14.67 | 70,300 | — | — |
| 2016-05-04 | $14.70 | $14.70 | 150,300 | — | — |
| 2016-05-03 | $14.70 | $14.70 | 881,900 | — | — |
| 2016-05-02 | $14.97 | $14.97 | 265,700 | — | — |
| 2016-04-29 | $15.22 | $15.22 | 3,355,500 | — | — |
| 2016-04-28 | $15.10 | $15.10 | 114,500 | — | — |
| 2016-04-27 | $15.05 | $15.05 | 186,200 | — | — |
| 2016-04-26 | $14.84 | $14.84 | 784,500 | — | — |
| 2016-04-25 | $14.60 | $14.60 | 87,000 | — | — |
| 2016-04-22 | $14.68 | $14.68 | 113,100 | — | — |
| 2016-04-21 | $14.76 | $14.76 | 168,100 | — | — |
| 2016-04-20 | $14.83 | $14.83 | 188,100 | — | — |
| 2016-04-19 | $14.51 | $14.51 | 101,700 | — | — |
| 2016-04-18 | $14.20 | $14.20 | 123,100 | — | — |
| 2016-04-15 | $14.21 | $14.21 | 2,603,900 | — | — |
| 2016-04-14 | $14.33 | $14.33 | 572,100 | — | — |
| 2016-04-13 | $14.39 | $14.39 | 104,200 | — | — |
| 2016-04-12 | $14.43 | $14.43 | 234,900 | — | — |
| 2016-04-11 | $14.06 | $14.06 | 513,600 | — | — |
| 2016-04-08 | $13.95 | $13.95 | 246,900 | — | — |
| 2016-04-07 | $13.51 | $13.51 | 76,500 | — | — |
| 2016-04-06 | $13.55 | $13.55 | 165,100 | — | — |
| 2016-04-05 | $13.28 | $13.28 | 416,800 | — | — |
| 2016-04-04 | $13.29 | $13.29 | 324,400 | — | — |
| 2016-04-01 | $13.51 | $13.51 | 117,300 | — | — |
| 2016-03-31 | $13.79 | $13.79 | 664,500 | — | — |
| 2016-03-30 | $13.77 | $13.77 | 181,700 | — | — |
| 2016-03-29 | $13.88 | $13.88 | 135,400 | — | — |
| 2016-03-28 | $13.98 | $13.98 | 685,600 | — | — |
| 2016-03-24 | $13.99 | $13.99 | 446,300 | — | — |
| 2016-03-23 | $14.04 | $14.04 | 136,000 | — | — |
| 2016-03-22 | $14.40 | $14.40 | 106,600 | — | — |
| 2016-03-21 | $14.37 | $14.37 | 829,400 | — | — |
| 2016-03-18 | $14.31 | $14.31 | 679,000 | — | — |
| 2016-03-17 | $14.38 | $14.38 | 5,305,300 | — | — |
| 2016-03-16 | $14.19 | $14.19 | 191,900 | — | — |
| 2016-03-15 | $13.87 | $13.87 | 324,800 | — | — |
| 2016-03-14 | $14.00 | $14.00 | 151,100 | — | — |
| 2016-03-11 | $14.16 | $14.16 | 140,100 | — | — |
| 2016-03-10 | $14.04 | $14.04 | 497,400 | — | — |
| 2016-03-09 | $14.15 | $14.15 | 7,435,900 | — | — |
| 2016-03-08 | $13.78 | $13.78 | 364,100 | — | — |
| 2016-03-07 | $14.05 | $14.05 | 318,600 | — | — |
| 2016-03-04 | $13.70 | $13.70 | 195,600 | — | — |
| 2016-03-03 | $13.35 | $13.35 | 191,600 | — | — |
| 2016-03-02 | $13.34 | $13.34 | 213,400 | — | — |
| 2016-03-01 | $13.24 | $13.24 | 381,800 | — | — |
| 2016-02-29 | $13.20 | $13.20 | 1,508,400 | — | — |
| 2016-02-26 | $13.03 | $13.03 | 100,500 | — | — |
| 2016-02-25 | $13.05 | $13.05 | 138,900 | — | — |
| 2016-02-24 | $12.98 | $12.98 | 93,500 | — | — |
| 2016-02-23 | $12.80 | $12.80 | 57,200 | — | — |
| 2016-02-22 | $13.06 | $13.06 | 201,900 | — | — |
| 2016-02-19 | $12.81 | $12.81 | 101,200 | — | — |
| 2016-02-18 | $12.93 | $12.93 | 113,800 | — | — |
| 2016-02-17 | $12.99 | $12.99 | 136,000 | — | — |
| 2016-02-16 | $12.63 | $12.63 | 254,300 | — | — |
| 2016-02-12 | $12.72 | $12.72 | 220,600 | — | — |
| 2016-02-11 | $12.43 | $12.43 | 290,400 | — | — |
| 2016-02-10 | $12.33 | $12.33 | 339,400 | — | — |
| 2016-02-09 | $12.43 | $12.43 | 164,100 | — | — |
| 2016-02-08 | $12.80 | $12.80 | 157,400 | — | — |
| 2016-02-05 | $12.99 | $12.99 | 695,100 | — | — |
| 2016-02-04 | $13.14 | $13.14 | 279,900 | — | — |
| 2016-02-03 | $13.26 | $13.26 | 407,200 | — | — |
| 2016-02-02 | $12.78 | $12.78 | 434,800 | — | — |
| 2016-02-01 | $13.08 | $13.08 | 636,700 | — | — |
| 2016-01-29 | $13.48 | $13.48 | 2,419,200 | — | — |
| 2016-01-28 | $13.38 | $13.38 | 268,400 | — | — |
| 2016-01-27 | $13.07 | $13.07 | 410,200 | — | — |
| 2016-01-26 | $12.87 | $12.87 | 500,200 | — | — |
| 2016-01-25 | $12.59 | $12.59 | 175,200 | — | — |
| 2016-01-22 | $13.02 | $13.02 | 1,624,400 | — | — |
| 2016-01-21 | $12.53 | $12.53 | 784,200 | — | — |
| 2016-01-20 | $12.28 | $12.28 | 408,300 | — | — |
| 2016-01-19 | $12.42 | $12.42 | 312,000 | — | — |
| 2016-01-15 | $12.55 | $12.55 | 127,800 | — | — |
| 2016-01-14 | $12.89 | $12.89 | 175,100 | — | — |
| 2016-01-13 | $12.83 | $12.83 | 862,300 | — | — |
| 2016-01-12 | $12.93 | $12.93 | 143,800 | — | — |
| 2016-01-11 | $12.96 | $12.96 | 265,500 | — | — |
| 2016-01-08 | $13.42 | $13.42 | 552,400 | — | — |
| 2016-01-07 | $13.44 | $13.44 | 236,800 | — | — |
| 2016-01-06 | $13.57 | $13.57 | 235,000 | — | — |
| 2016-01-05 | $13.98 | $13.98 | 137,700 | — | — |
| 2016-01-04 | $14.12 | $14.12 | 359,500 | — | — |