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
- 2008-11-25 to 2026-08-28
- 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 | $14.09 | $14.09 | 19,500 | — | — |
| 2016-12-29 | $13.99 | $13.99 | 5,100 | — | — |
| 2016-12-28 | $13.79 | $13.79 | 6,500 | — | — |
| 2016-12-27 | $13.87 | $13.87 | 7,100 | — | — |
| 2016-12-23 | $13.88 | $13.88 | 22,800 | — | — |
| 2016-12-22 | $13.83 | $13.83 | 18,400 | — | — |
| 2016-12-21 | $13.75 | $13.75 | 4,300 | — | — |
| 2016-12-20 | $13.65 | $13.65 | 8,100 | — | — |
| 2016-12-19 | $13.71 | $13.71 | 17,200 | — | — |
| 2016-12-16 | $13.87 | $13.87 | 8,900 | — | — |
| 2016-12-15 | $13.79 | $13.79 | 29,100 | — | — |
| 2016-12-14 | $14.12 | $14.12 | 19,800 | — | — |
| 2016-12-13 | $14.35 | $14.35 | 7,300 | — | — |
| 2016-12-12 | $14.37 | $14.37 | 35,300 | — | — |
| 2016-12-09 | $14.12 | $14.12 | 23,500 | — | — |
| 2016-12-08 | $14.31 | $14.31 | 16,700 | — | — |
| 2016-12-07 | $14.73 | $14.73 | 17,100 | — | — |
| 2016-12-06 | $14.63 | $14.63 | 11,700 | — | — |
| 2016-12-05 | $14.73 | $14.73 | 45,400 | — | — |
| 2016-12-02 | $14.44 | $14.44 | 6,900 | — | — |
| 2016-12-01 | $14.41 | $14.41 | 8,600 | — | — |
| 2016-11-30 | $14.22 | $14.22 | 24,500 | — | — |
| 2016-11-29 | $14.45 | $14.45 | 39,800 | — | — |
| 2016-11-28 | $14.22 | $14.22 | 8,300 | — | — |
| 2016-11-25 | $14.30 | $14.30 | 3,500 | — | — |
| 2016-11-23 | $14.21 | $14.21 | 26,400 | — | — |
| 2016-11-22 | $14.40 | $14.40 | 21,900 | — | — |
| 2016-11-21 | $14.40 | $14.40 | 25,000 | — | — |
| 2016-11-18 | $14.25 | $14.25 | 24,000 | — | — |
| 2016-11-17 | $14.36 | $14.36 | 22,400 | — | — |
| 2016-11-16 | $14.48 | $14.48 | 13,800 | — | — |
| 2016-11-15 | $14.61 | $14.61 | 10,700 | — | — |
| 2016-11-14 | $14.70 | $14.70 | 8,200 | — | — |
| 2016-11-11 | $14.96 | $14.96 | 28,900 | — | — |
| 2016-11-10 | $15.06 | $15.06 | 56,500 | — | — |
| 2016-11-09 | $15.16 | $15.16 | 11,300 | — | — |
| 2016-11-08 | $15.52 | $15.52 | 6,500 | — | — |
| 2016-11-07 | $15.57 | $15.57 | 7,700 | — | — |
| 2016-11-04 | $15.85 | $15.85 | 23,300 | — | — |
| 2016-11-03 | $15.74 | $15.74 | 6,700 | — | — |
| 2016-11-02 | $15.64 | $15.64 | 7,300 | — | — |
| 2016-11-01 | $15.52 | $15.52 | 34,000 | — | — |
| 2016-10-31 | $15.31 | $15.31 | 2,500 | — | — |
| 2016-10-28 | $15.34 | $15.34 | 4,200 | — | — |
| 2016-10-27 | $15.11 | $15.11 | 15,200 | — | — |
| 2016-10-26 | $15.19 | $15.19 | 25,000 | — | — |
| 2016-10-25 | $15.14 | $15.14 | 9,300 | — | — |
| 2016-10-24 | $15.08 | $15.08 | 40,500 | — | — |
| 2016-10-21 | $15.06 | $15.06 | 16,100 | — | — |
| 2016-10-20 | $15.25 | $15.25 | 14,400 | — | — |
| 2016-10-19 | $15.34 | $15.34 | 19,500 | — | — |
| 2016-10-18 | $15.38 | $15.38 | 2,600 | — | — |
| 2016-10-17 | $15.44 | $15.44 | 10,300 | — | — |
| 2016-10-14 | $15.37 | $15.37 | 16,300 | — | — |
| 2016-10-13 | $15.61 | $15.61 | 10,500 | — | — |
| 2016-10-12 | $15.49 | $15.49 | 171,300 | — | — |
| 2016-10-11 | $15.58 | $15.58 | 9,200 | — | — |
| 2016-10-10 | $15.80 | $15.80 | 2,000 | — | — |
| 2016-10-07 | $15.98 | $15.98 | 2,600 | — | — |
| 2016-10-06 | $15.91 | $15.91 | 7,500 | — | — |
| 2016-10-05 | $16.02 | $16.02 | 100 | — | — |
| 2016-10-04 | $16.02 | $16.02 | 2,200 | — | — |
| 2016-10-03 | $16.07 | $16.07 | 1,400 | — | — |
| 2016-09-30 | $16.12 | $16.12 | 800 | — | — |
| 2016-09-29 | $16.07 | $16.07 | 2,900 | — | — |
| 2016-09-28 | $16.04 | $16.04 | 11,600 | — | — |
| 2016-09-27 | $16.11 | $16.11 | 1,600 | — | — |
| 2016-09-26 | $16.18 | $16.18 | 4,800 | — | — |
| 2016-09-23 | $16.14 | $16.14 | 12,100 | — | — |
| 2016-09-22 | $16.10 | $16.10 | 2,200 | — | — |
| 2016-09-21 | $16.05 | $16.05 | 2,400 | — | — |
| 2016-09-20 | $15.97 | $15.97 | 1,000 | — | — |
| 2016-09-19 | $16.03 | $16.03 | 10,900 | — | — |
| 2016-09-16 | $15.97 | $15.97 | 3,300 | — | — |
| 2016-09-15 | $16.23 | $16.23 | 5,800 | — | — |
| 2016-09-14 | $16.25 | $16.25 | 6,000 | — | — |
| 2016-09-13 | $16.14 | $16.14 | 4,100 | — | — |
| 2016-09-12 | $16.20 | $16.20 | 12,200 | — | — |
| 2016-09-09 | $16.18 | $16.18 | 3,600 | — | — |
| 2016-09-08 | $16.25 | $16.25 | 3,500 | — | — |
| 2016-09-07 | $16.15 | $16.15 | 800 | — | — |
| 2016-09-06 | $16.19 | $16.19 | 13,600 | — | — |
| 2016-09-02 | $15.97 | $15.97 | 13,600 | — | — |
| 2016-09-01 | $16.07 | $16.07 | 700 | — | — |
| 2016-08-31 | $15.95 | $15.95 | 11,800 | — | — |
| 2016-08-30 | $15.94 | $15.94 | 17,400 | — | — |
| 2016-08-29 | $16.05 | $16.05 | 6,100 | — | — |
| 2016-08-26 | $16.09 | $16.09 | 23,700 | — | — |
| 2016-08-25 | $16.34 | $16.34 | 6,500 | — | — |
| 2016-08-24 | $16.27 | $16.27 | 11,200 | — | — |
| 2016-08-23 | $16.43 | $16.43 | 18,900 | — | — |
| 2016-08-22 | $16.45 | $16.45 | 6,300 | — | — |
| 2016-08-19 | $16.51 | $16.51 | 3,500 | — | — |
| 2016-08-18 | $16.59 | $16.59 | 9,400 | — | — |
| 2016-08-17 | $16.36 | $16.36 | 12,500 | — | — |
| 2016-08-16 | $16.30 | $16.30 | 17,600 | — | — |
| 2016-08-15 | $16.09 | $16.09 | 13,900 | — | — |
| 2016-08-12 | $16.01 | $16.01 | 3,900 | — | — |
| 2016-08-11 | $15.97 | $15.97 | 1,000 | — | — |
| 2016-08-10 | $16.06 | $16.06 | 600 | — | — |
| 2016-08-09 | $15.88 | $15.88 | 1,900 | — | — |
| 2016-08-08 | $15.82 | $15.82 | 900 | — | — |
| 2016-08-05 | $15.76 | $15.76 | 1,500 | — | — |
| 2016-08-04 | $15.92 | $15.92 | 2,200 | — | — |
| 2016-08-03 | $15.95 | $15.95 | 3,500 | — | — |
| 2016-08-02 | $16.17 | $16.17 | 14,600 | — | — |
| 2016-08-01 | $16.06 | $16.06 | 8,200 | — | — |
| 2016-07-29 | $16.12 | $16.12 | 8,200 | — | — |
| 2016-07-28 | $15.82 | $15.82 | 12,500 | — | — |
| 2016-07-27 | $15.70 | $15.70 | 7,200 | — | — |
| 2016-07-26 | $15.52 | $15.52 | 5,100 | — | — |
| 2016-07-25 | $15.58 | $15.58 | 1,300 | — | — |
| 2016-07-22 | $15.47 | $15.47 | 5,000 | — | — |
| 2016-07-21 | $15.59 | $15.59 | 6,800 | — | — |
| 2016-07-20 | $15.62 | $15.62 | 15,200 | — | — |
| 2016-07-19 | $15.66 | $15.66 | 7,900 | — | — |
| 2016-07-18 | $15.78 | $15.78 | 7,200 | — | — |
| 2016-07-15 | $15.76 | $15.76 | 5,500 | — | — |
| 2016-07-14 | $15.93 | $15.93 | 7,900 | — | — |
| 2016-07-13 | $15.85 | $15.85 | 8,800 | — | — |
| 2016-07-12 | $15.79 | $15.79 | 5,000 | — | — |
| 2016-07-11 | $15.76 | $15.76 | 1,800 | — | — |
| 2016-07-08 | $15.80 | $15.80 | 10,000 | — | — |
| 2016-07-07 | $15.75 | $15.75 | 7,000 | — | — |
| 2016-07-06 | $15.91 | $15.91 | 1,100 | — | — |
| 2016-07-05 | $15.80 | $15.80 | 12,400 | — | — |
| 2016-07-01 | $16.03 | $16.03 | 7,000 | — | — |
| 2016-06-30 | $15.86 | $15.86 | 4,500 | — | — |
| 2016-06-29 | $15.96 | $15.96 | 7,800 | — | — |
| 2016-06-28 | $15.84 | $15.84 | 27,500 | — | — |
| 2016-06-27 | $15.63 | $15.63 | 44,100 | — | — |
| 2016-06-24 | $15.85 | $15.85 | 53,600 | — | — |
| 2016-06-23 | $16.75 | $16.75 | 27,000 | — | — |
| 2016-06-22 | $16.49 | $16.49 | 12,000 | — | — |
| 2016-06-21 | $16.40 | $16.40 | 6,400 | — | — |
| 2016-06-20 | $16.51 | $16.51 | 6,000 | — | — |
| 2016-06-17 | $16.39 | $16.39 | 20,500 | — | — |
| 2016-06-16 | $16.35 | $16.35 | 20,100 | — | — |
| 2016-06-15 | $16.36 | $16.36 | 6,700 | — | — |
| 2016-06-14 | $16.24 | $16.24 | 4,000 | — | — |
| 2016-06-13 | $16.49 | $16.49 | 6,700 | — | — |
| 2016-06-10 | $16.43 | $16.43 | 5,500 | — | — |
| 2016-06-09 | $16.62 | $16.62 | 8,000 | — | — |
| 2016-06-08 | $16.84 | $16.84 | 39,500 | — | — |
| 2016-06-07 | $16.71 | $16.71 | 1,700 | — | — |
| 2016-06-06 | $16.73 | $16.73 | 10,400 | — | — |
| 2016-06-03 | $16.70 | $16.70 | 12,600 | — | — |
| 2016-06-02 | $16.14 | $16.14 | 4,800 | — | — |
| 2016-06-01 | $16.24 | $16.24 | 1,300 | — | — |
| 2016-05-31 | $16.05 | $16.05 | 2,800 | — | — |
| 2016-05-27 | $16.04 | $16.04 | 12,600 | — | — |
| 2016-05-26 | $16.22 | $16.22 | 3,000 | — | — |
| 2016-05-25 | $16.15 | $16.15 | 3,400 | — | — |
| 2016-05-24 | $16.09 | $16.09 | 3,500 | — | — |
| 2016-05-23 | $16.31 | $16.31 | 18,700 | — | — |
| 2016-05-20 | $16.31 | $16.31 | 1,300 | — | — |
| 2016-05-19 | $16.28 | $16.28 | 22,800 | — | — |
| 2016-05-18 | $16.35 | $16.35 | 5,600 | — | — |
| 2016-05-17 | $16.67 | $16.67 | 2,800 | — | — |
| 2016-05-16 | $16.66 | $16.66 | 11,800 | — | — |
| 2016-05-13 | $16.61 | $16.61 | 11,700 | — | — |
| 2016-05-12 | $16.80 | $16.80 | 3,800 | — | — |
| 2016-05-11 | $16.94 | $16.94 | 3,900 | — | — |
| 2016-05-10 | $16.82 | $16.82 | 4,200 | — | — |
| 2016-05-09 | $16.87 | $16.87 | 1,800 | — | — |
| 2016-05-06 | $16.85 | $16.85 | 2,700 | — | — |
| 2016-05-05 | $16.88 | $16.88 | 12,300 | — | — |
| 2016-05-04 | $17.15 | $17.15 | 4,700 | — | — |
| 2016-05-03 | $17.18 | $17.18 | 8,200 | — | — |
| 2016-05-02 | $17.25 | $17.25 | 20,900 | — | — |
| 2016-04-29 | $17.06 | $17.06 | 16,500 | — | — |
| 2016-04-28 | $16.75 | $16.75 | 11,500 | — | — |
| 2016-04-27 | $16.63 | $16.63 | 2,800 | — | — |
| 2016-04-26 | $16.57 | $16.57 | 2,200 | — | — |
| 2016-04-25 | $16.49 | $16.49 | 2,400 | — | — |
| 2016-04-22 | $16.40 | $16.40 | 8,700 | — | — |
| 2016-04-21 | $16.57 | $16.57 | 2,800 | — | — |
| 2016-04-20 | $16.61 | $16.61 | 1,700 | — | — |
| 2016-04-19 | $16.84 | $16.84 | 3,500 | — | — |
| 2016-04-18 | $16.64 | $16.64 | 10,900 | — | — |
| 2016-04-15 | $16.55 | $16.55 | 4,700 | — | — |
| 2016-04-14 | $16.51 | $16.51 | 4,700 | — | — |
| 2016-04-13 | $16.55 | $16.55 | 8,700 | — | — |
| 2016-04-12 | $16.88 | $16.88 | 3,800 | — | — |
| 2016-04-11 | $16.93 | $16.93 | 41,700 | — | — |
| 2016-04-08 | $16.91 | $16.91 | 5,200 | — | — |
| 2016-04-07 | $16.83 | $16.83 | 2,600 | — | — |
| 2016-04-06 | $16.92 | $16.92 | 22,100 | — | — |
| 2016-04-05 | $16.89 | $16.89 | 4,800 | — | — |
| 2016-04-04 | $16.93 | $16.93 | 27,500 | — | — |
| 2016-04-01 | $16.87 | $16.87 | 5,300 | — | — |
| 2016-03-31 | $16.87 | $16.87 | 4,700 | — | — |
| 2016-03-30 | $16.73 | $16.73 | 8,600 | — | — |
| 2016-03-29 | $16.65 | $16.65 | 28,300 | — | — |
| 2016-03-28 | $16.34 | $16.34 | 1,400 | — | — |
| 2016-03-24 | $16.28 | $16.28 | 13,800 | — | — |
| 2016-03-23 | $16.28 | $16.28 | 2,900 | — | — |
| 2016-03-22 | $16.39 | $16.39 | 6,300 | — | — |
| 2016-03-21 | $16.47 | $16.47 | 20,100 | — | — |
| 2016-03-18 | $16.53 | $16.53 | 11,100 | — | — |
| 2016-03-17 | $16.71 | $16.71 | 45,900 | — | — |
| 2016-03-16 | $16.46 | $16.46 | 9,000 | — | — |
| 2016-03-15 | $16.11 | $16.11 | 2,200 | — | — |
| 2016-03-14 | $16.09 | $16.09 | 5,500 | — | — |
| 2016-03-11 | $16.26 | $16.26 | 4,300 | — | — |
| 2016-03-10 | $16.36 | $16.36 | 8,300 | — | — |
| 2016-03-09 | $15.82 | $15.82 | 2,400 | — | — |
| 2016-03-08 | $15.77 | $15.77 | 9,600 | — | — |
| 2016-03-07 | $15.83 | $15.83 | 8,800 | — | — |
| 2016-03-04 | $15.77 | $15.77 | 14,300 | — | — |
| 2016-03-03 | $15.69 | $15.69 | 8,600 | — | — |
| 2016-03-02 | $15.45 | $15.45 | 13,400 | — | — |
| 2016-03-01 | $15.42 | $15.42 | 16,500 | — | — |
| 2016-02-29 | $15.48 | $15.48 | 22,400 | — | — |
| 2016-02-26 | $15.63 | $15.63 | 20,100 | — | — |
| 2016-02-25 | $15.91 | $15.91 | 3,400 | — | — |
| 2016-02-24 | $15.86 | $15.86 | 7,600 | — | — |
| 2016-02-23 | $15.84 | $15.84 | 9,700 | — | — |
| 2016-02-22 | $15.89 | $15.89 | 7,900 | — | — |
| 2016-02-19 | $16.16 | $16.16 | 15,100 | — | — |
| 2016-02-18 | $16.07 | $16.07 | 4,500 | — | — |
| 2016-02-17 | $16.18 | $16.18 | 1,700 | — | — |
| 2016-02-16 | $16.22 | $16.22 | 23,200 | — | — |
| 2016-02-12 | $16.56 | $16.56 | 3,700 | — | — |
| 2016-02-11 | $16.77 | $16.77 | 10,100 | — | — |
| 2016-02-10 | $16.64 | $16.64 | 35,400 | — | — |
| 2016-02-09 | $16.68 | $16.68 | 13,400 | — | — |
| 2016-02-08 | $16.39 | $16.39 | 13,100 | — | — |
| 2016-02-05 | $16.28 | $16.28 | 18,700 | — | — |
| 2016-02-04 | $16.43 | $16.43 | 38,800 | — | — |
| 2016-02-03 | $16.18 | $16.18 | 36,300 | — | — |
| 2016-02-02 | $15.58 | $15.58 | 15,900 | — | — |
| 2016-02-01 | $15.53 | $15.53 | 36,400 | — | — |
| 2016-01-29 | $15.41 | $15.41 | 34,600 | — | — |
| 2016-01-28 | $15.77 | $15.77 | 46,400 | — | — |
| 2016-01-27 | $15.58 | $15.58 | 7,700 | — | — |
| 2016-01-26 | $15.46 | $15.46 | 2,800 | — | — |
| 2016-01-25 | $15.45 | $15.45 | 30,900 | — | — |
| 2016-01-22 | $15.29 | $15.29 | 27,000 | — | — |
| 2016-01-21 | $15.55 | $15.55 | 86,200 | — | — |
| 2016-01-20 | $15.55 | $15.55 | 30,100 | — | — |
| 2016-01-19 | $15.61 | $15.61 | 51,900 | — | — |
| 2016-01-15 | $15.63 | $15.63 | 62,700 | — | — |
| 2016-01-14 | $15.48 | $15.48 | 33,500 | — | — |
| 2016-01-13 | $15.51 | $15.51 | 27,300 | — | — |
| 2016-01-12 | $15.45 | $15.45 | 21,600 | — | — |
| 2016-01-11 | $15.46 | $15.46 | 20,600 | — | — |
| 2016-01-08 | $15.64 | $15.64 | 12,000 | — | — |
| 2016-01-07 | $15.69 | $15.69 | 18,300 | — | — |
| 2016-01-06 | $15.27 | $15.27 | 15,500 | — | — |
| 2016-01-05 | $15.17 | $15.17 | 23,500 | — | — |
| 2016-01-04 | $15.40 | $15.40 | 5,900 | — | — |