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
- 2007-11-07 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 | $15.14 | $17.19 | 79,800 | — | — |
| 2016-12-29 | $15.45 | $17.54 | 93,200 | — | — |
| 2016-12-28 | $15.66 | $17.78 | 94,800 | — | — |
| 2016-12-27 | $15.68 | $17.80 | 93,900 | — | — |
| 2016-12-23 | $16.26 | $18.46 | 47,900 | — | — |
| 2016-12-22 | $16.37 | $18.59 | 125,700 | — | — |
| 2016-12-21 | $16.64 | $18.89 | 145,700 | — | — |
| 2016-12-20 | $16.52 | $18.76 | 212,900 | — | — |
| 2016-12-19 | $15.82 | $17.96 | 165,900 | — | — |
| 2016-12-16 | $15.53 | $17.63 | 587,000 | — | — |
| 2016-12-15 | $15.15 | $17.20 | 299,200 | — | — |
| 2016-12-14 | $15.11 | $17.16 | 148,900 | — | — |
| 2016-12-13 | $15.07 | $17.11 | 117,600 | — | — |
| 2016-12-12 | $14.80 | $16.80 | 131,100 | — | — |
| 2016-12-09 | $14.70 | $16.69 | 82,500 | — | — |
| 2016-12-08 | $14.59 | $16.56 | 102,500 | — | — |
| 2016-12-07 | $13.74 | $15.60 | 92,400 | — | — |
| 2016-12-06 | $13.68 | $15.53 | 99,100 | — | — |
| 2016-12-05 | $13.67 | $15.52 | 155,700 | — | — |
| 2016-12-02 | $13.21 | $15.00 | 94,700 | — | — |
| 2016-12-01 | $13.68 | $15.53 | 55,000 | — | — |
| 2016-11-30 | $13.58 | $15.42 | 69,400 | — | — |
| 2016-11-29 | $13.88 | $15.76 | 87,300 | — | — |
| 2016-11-28 | $13.65 | $15.50 | 132,600 | — | — |
| 2016-11-25 | $14.17 | $16.09 | 70,600 | — | — |
| 2016-11-23 | $13.64 | $15.49 | 68,600 | — | — |
| 2016-11-22 | $13.55 | $15.38 | 102,300 | — | — |
| 2016-11-21 | $13.16 | $14.94 | 83,800 | — | — |
| 2016-11-18 | $13.05 | $14.75 | 134,700 | — | — |
| 2016-11-17 | $13.55 | $15.31 | 138,300 | — | — |
| 2016-11-16 | $13.75 | $15.54 | 90,200 | — | — |
| 2016-11-15 | $13.48 | $15.23 | 121,700 | — | — |
| 2016-11-14 | $13.57 | $15.34 | 211,200 | — | — |
| 2016-11-11 | $13.60 | $15.37 | 229,200 | — | — |
| 2016-11-10 | $12.35 | $13.96 | 205,000 | — | — |
| 2016-11-09 | $11.23 | $12.69 | 231,700 | — | — |
| 2016-11-08 | $11.19 | $12.65 | 146,200 | — | — |
| 2016-11-07 | $11.40 | $12.88 | 192,100 | — | — |
| 2016-11-04 | $11.34 | $12.82 | 231,400 | — | — |
| 2016-11-03 | $10.76 | $12.16 | 374,500 | — | — |
| 2016-11-02 | $11.13 | $12.58 | 931,700 | — | — |
| 2016-11-01 | $14.64 | $16.54 | 168,400 | — | — |
| 2016-10-31 | $14.50 | $16.39 | 107,400 | — | — |
| 2016-10-28 | $13.92 | $15.73 | 58,600 | — | — |
| 2016-10-27 | $13.96 | $15.78 | 97,000 | — | — |
| 2016-10-26 | $14.14 | $15.98 | 51,000 | — | — |
| 2016-10-25 | $14.23 | $16.08 | 67,000 | — | — |
| 2016-10-24 | $14.26 | $16.12 | 123,400 | — | — |
| 2016-10-21 | $14.27 | $16.13 | 111,500 | — | — |
| 2016-10-20 | $14.54 | $16.43 | 164,900 | — | — |
| 2016-10-19 | $15.23 | $17.21 | 76,400 | — | — |
| 2016-10-18 | $15.02 | $16.97 | 48,600 | — | — |
| 2016-10-17 | $15.27 | $17.26 | 71,400 | — | — |
| 2016-10-14 | $15.19 | $17.17 | 52,300 | — | — |
| 2016-10-13 | $15.21 | $17.19 | 70,300 | — | — |
| 2016-10-12 | $14.99 | $16.94 | 135,600 | — | — |
| 2016-10-11 | $15.04 | $17.00 | 142,100 | — | — |
| 2016-10-10 | $15.36 | $17.36 | 76,400 | — | — |
| 2016-10-07 | $15.79 | $17.84 | 201,400 | — | — |
| 2016-10-06 | $15.02 | $16.97 | 418,200 | — | — |
| 2016-10-05 | $16.27 | $18.39 | 189,800 | — | — |
| 2016-10-04 | $16.24 | $18.35 | 255,400 | — | — |
| 2016-10-03 | $16.69 | $18.86 | 64,000 | — | — |
| 2016-09-30 | $16.98 | $19.19 | 52,000 | — | — |
| 2016-09-29 | $16.75 | $18.93 | 85,300 | — | — |
| 2016-09-28 | $17.14 | $19.37 | 82,000 | — | — |
| 2016-09-27 | $16.82 | $19.01 | 68,700 | — | — |
| 2016-09-26 | $16.77 | $18.95 | 96,800 | — | — |
| 2016-09-23 | $17.02 | $19.23 | 72,800 | — | — |
| 2016-09-22 | $17.04 | $19.26 | 115,700 | — | — |
| 2016-09-21 | $16.62 | $18.78 | 43,500 | — | — |
| 2016-09-20 | $16.34 | $18.47 | 47,000 | — | — |
| 2016-09-19 | $16.23 | $18.34 | 103,000 | — | — |
| 2016-09-16 | $16.00 | $18.08 | 163,600 | — | — |
| 2016-09-15 | $15.68 | $17.72 | 60,700 | — | — |
| 2016-09-14 | $15.75 | $17.80 | 109,100 | — | — |
| 2016-09-13 | $15.75 | $17.80 | 91,700 | — | — |
| 2016-09-12 | $15.56 | $17.58 | 73,300 | — | — |
| 2016-09-09 | $15.12 | $17.09 | 66,400 | — | — |
| 2016-09-08 | $15.55 | $17.57 | 56,800 | — | — |
| 2016-09-07 | $15.68 | $17.72 | 119,800 | — | — |
| 2016-09-06 | $15.76 | $17.81 | 122,200 | — | — |
| 2016-09-02 | $14.99 | $16.94 | 175,500 | — | — |
| 2016-09-01 | $15.87 | $17.94 | 72,900 | — | — |
| 2016-08-31 | $15.75 | $17.80 | 84,900 | — | — |
| 2016-08-30 | $15.78 | $17.83 | 82,500 | — | — |
| 2016-08-29 | $15.67 | $17.71 | 48,200 | — | — |
| 2016-08-26 | $15.49 | $17.51 | 43,100 | — | — |
| 2016-08-25 | $15.56 | $17.58 | 135,100 | — | — |
| 2016-08-24 | $15.29 | $17.28 | 66,600 | — | — |
| 2016-08-23 | $15.42 | $17.43 | 93,100 | — | — |
| 2016-08-22 | $15.54 | $17.56 | 70,900 | — | — |
| 2016-08-19 | $15.71 | $17.75 | 89,900 | — | — |
| 2016-08-18 | $15.90 | $17.90 | 380,600 | — | — |
| 2016-08-17 | $14.76 | $16.62 | 56,700 | — | — |
| 2016-08-16 | $14.81 | $16.67 | 70,500 | — | — |
| 2016-08-15 | $14.93 | $16.81 | 57,000 | — | — |
| 2016-08-12 | $14.92 | $16.80 | 46,200 | — | — |
| 2016-08-11 | $15.22 | $17.14 | 74,900 | — | — |
| 2016-08-10 | $15.38 | $17.32 | 102,600 | — | — |
| 2016-08-09 | $15.47 | $17.42 | 99,500 | — | — |
| 2016-08-08 | $15.63 | $17.60 | 205,100 | — | — |
| 2016-08-05 | $14.92 | $16.80 | 115,400 | — | — |
| 2016-08-04 | $14.87 | $16.74 | 119,700 | — | — |
| 2016-08-03 | $15.18 | $17.09 | 209,300 | — | — |
| 2016-08-02 | $15.55 | $17.51 | 125,200 | — | — |
| 2016-08-01 | $15.61 | $17.57 | 124,000 | — | — |
| 2016-07-29 | $15.86 | $17.86 | 183,900 | — | — |
| 2016-07-28 | $16.04 | $18.06 | 72,200 | — | — |
| 2016-07-27 | $16.02 | $18.04 | 103,200 | — | — |
| 2016-07-26 | $16.01 | $18.02 | 162,700 | — | — |
| 2016-07-25 | $16.20 | $18.24 | 261,600 | — | — |
| 2016-07-22 | $16.20 | $18.24 | 136,900 | — | — |
| 2016-07-21 | $16.19 | $18.23 | 174,800 | — | — |
| 2016-07-20 | $16.47 | $18.54 | 161,400 | — | — |
| 2016-07-19 | $16.42 | $18.49 | 93,300 | — | — |
| 2016-07-18 | $16.61 | $18.70 | 78,700 | — | — |
| 2016-07-15 | $16.25 | $18.30 | 127,000 | — | — |
| 2016-07-14 | $16.38 | $18.44 | 219,100 | — | — |
| 2016-07-13 | $16.32 | $18.37 | 336,500 | — | — |
| 2016-07-12 | $16.00 | $18.01 | 171,300 | — | — |
| 2016-07-11 | $15.95 | $17.96 | 136,800 | — | — |
| 2016-07-08 | $15.67 | $17.64 | 149,500 | — | — |
| 2016-07-07 | $15.75 | $17.73 | 95,200 | — | — |
| 2016-07-06 | $15.75 | $17.73 | 83,600 | — | — |
| 2016-07-05 | $15.79 | $17.78 | 121,400 | — | — |
| 2016-07-01 | $16.23 | $18.27 | 71,100 | — | — |
| 2016-06-30 | $16.38 | $18.44 | 121,500 | — | — |
| 2016-06-29 | $15.58 | $17.54 | 142,900 | — | — |
| 2016-06-28 | $15.86 | $17.86 | 83,400 | — | — |
| 2016-06-27 | $15.75 | $17.73 | 94,600 | — | — |
| 2016-06-24 | $16.30 | $18.35 | 506,300 | — | — |
| 2016-06-23 | $17.06 | $19.21 | 39,500 | — | — |
| 2016-06-22 | $16.84 | $18.96 | 38,400 | — | — |
| 2016-06-21 | $17.14 | $19.30 | 67,700 | — | — |
| 2016-06-20 | $17.12 | $19.27 | 90,200 | — | — |
| 2016-06-17 | $17.12 | $19.27 | 139,000 | — | — |
| 2016-06-16 | $17.14 | $19.30 | 63,200 | — | — |
| 2016-06-15 | $17.09 | $19.24 | 48,400 | — | — |
| 2016-06-14 | $17.23 | $19.40 | 55,200 | — | — |
| 2016-06-13 | $17.24 | $19.41 | 52,200 | — | — |
| 2016-06-10 | $17.59 | $19.80 | 48,900 | — | — |
| 2016-06-09 | $17.75 | $19.98 | 41,300 | — | — |
| 2016-06-08 | $17.70 | $19.93 | 57,800 | — | — |
| 2016-06-07 | $17.70 | $19.93 | 81,900 | — | — |
| 2016-06-06 | $17.69 | $19.92 | 88,100 | — | — |
| 2016-06-03 | $17.68 | $19.91 | 90,400 | — | — |
| 2016-06-02 | $17.80 | $20.04 | 93,200 | — | — |
| 2016-06-01 | $18.26 | $20.56 | 102,500 | — | — |
| 2016-05-31 | $17.56 | $19.77 | 189,000 | — | — |
| 2016-05-27 | $17.87 | $20.12 | 68,500 | — | — |
| 2016-05-26 | $17.98 | $20.24 | 70,000 | — | — |
| 2016-05-25 | $17.75 | $19.98 | 66,800 | — | — |
| 2016-05-24 | $18.14 | $20.42 | 136,200 | — | — |
| 2016-05-23 | $17.64 | $19.86 | 126,600 | — | — |
| 2016-05-20 | $18.03 | $20.30 | 159,800 | — | — |
| 2016-05-19 | $17.77 | $20.01 | 186,300 | — | — |
| 2016-05-18 | $17.64 | $19.86 | 102,200 | — | — |
| 2016-05-17 | $17.35 | $19.53 | 178,800 | — | — |
| 2016-05-16 | $18.13 | $20.34 | 140,100 | — | — |
| 2016-05-13 | $17.55 | $19.69 | 103,000 | — | — |
| 2016-05-12 | $17.63 | $19.78 | 85,900 | — | — |
| 2016-05-11 | $17.67 | $19.83 | 94,600 | — | — |
| 2016-05-10 | $17.74 | $19.91 | 106,400 | — | — |
| 2016-05-09 | $17.40 | $19.53 | 139,500 | — | — |
| 2016-05-06 | $17.27 | $19.38 | 172,000 | — | — |
| 2016-05-05 | $16.61 | $18.64 | 133,600 | — | — |
| 2016-05-04 | $16.37 | $18.37 | 235,100 | — | — |
| 2016-05-03 | $16.52 | $18.54 | 145,900 | — | — |
| 2016-05-02 | $16.31 | $18.30 | 230,700 | — | — |
| 2016-04-29 | $16.31 | $18.30 | 203,500 | — | — |
| 2016-04-28 | $15.98 | $17.93 | 339,800 | — | — |
| 2016-04-27 | $14.83 | $16.64 | 204,500 | — | — |
| 2016-04-26 | $14.85 | $16.66 | 219,500 | — | — |
| 2016-04-25 | $14.74 | $16.54 | 300,600 | — | — |
| 2016-04-22 | $15.49 | $17.38 | 137,300 | — | — |
| 2016-04-21 | $15.34 | $17.21 | 166,400 | — | — |
| 2016-04-20 | $15.81 | $17.74 | 91,600 | — | — |
| 2016-04-19 | $16.06 | $18.02 | 187,300 | — | — |
| 2016-04-18 | $16.25 | $18.23 | 172,300 | — | — |
| 2016-04-15 | $16.13 | $18.10 | 273,000 | — | — |
| 2016-04-14 | $16.39 | $18.39 | 380,600 | — | — |
| 2016-04-13 | $17.47 | $19.60 | 383,500 | — | — |
| 2016-04-12 | $17.25 | $19.36 | 288,200 | — | — |
| 2016-04-11 | $16.86 | $18.92 | 182,100 | — | — |
| 2016-04-08 | $16.98 | $19.05 | 193,600 | — | — |
| 2016-04-07 | $17.28 | $19.39 | 232,800 | — | — |
| 2016-04-06 | $17.27 | $19.38 | 180,000 | — | — |
| 2016-04-05 | $18.19 | $20.41 | 249,500 | — | — |
| 2016-04-04 | $18.96 | $21.28 | 305,600 | — | — |
| 2016-04-01 | $18.71 | $21.00 | 207,100 | — | — |
| 2016-03-31 | $19.21 | $21.56 | 268,900 | — | — |
| 2016-03-30 | $19.09 | $21.42 | 124,400 | — | — |
| 2016-03-29 | $18.89 | $21.20 | 134,600 | — | — |
| 2016-03-28 | $18.41 | $20.66 | 206,600 | — | — |
| 2016-03-24 | $18.12 | $20.33 | 110,000 | — | — |
| 2016-03-23 | $17.79 | $19.96 | 95,500 | — | — |
| 2016-03-22 | $17.94 | $20.13 | 87,000 | — | — |
| 2016-03-21 | $18.02 | $20.22 | 229,200 | — | — |
| 2016-03-18 | $18.33 | $20.57 | 175,300 | — | — |
| 2016-03-17 | $17.96 | $20.15 | 81,200 | — | — |
| 2016-03-16 | $18.00 | $20.20 | 144,600 | — | — |
| 2016-03-15 | $17.21 | $19.31 | 60,400 | — | — |
| 2016-03-14 | $17.49 | $19.63 | 117,000 | — | — |
| 2016-03-11 | $18.00 | $20.20 | 160,200 | — | — |
| 2016-03-10 | $17.82 | $20.00 | 114,700 | — | — |
| 2016-03-09 | $17.63 | $19.78 | 110,400 | — | — |
| 2016-03-08 | $17.89 | $20.07 | 308,100 | — | — |
| 2016-03-07 | $17.58 | $19.73 | 460,800 | — | — |
| 2016-03-04 | $18.22 | $20.45 | 198,300 | — | — |
| 2016-03-03 | $18.95 | $21.26 | 327,400 | — | — |
| 2016-03-02 | $19.72 | $22.13 | 185,600 | — | — |
| 2016-03-01 | $19.56 | $21.89 | 99,300 | — | — |
| 2016-02-29 | $19.51 | $21.84 | 360,800 | — | — |
| 2016-02-26 | $18.62 | $20.84 | 128,500 | — | — |
| 2016-02-25 | $19.15 | $21.43 | 187,500 | — | — |
| 2016-02-24 | $18.69 | $20.92 | 104,800 | — | — |
| 2016-02-23 | $18.75 | $20.99 | 176,800 | — | — |
| 2016-02-22 | $18.30 | $20.48 | 283,000 | — | — |
| 2016-02-19 | $17.70 | $19.81 | 198,800 | — | — |
| 2016-02-18 | $16.72 | $18.71 | 497,300 | — | — |
| 2016-02-17 | $14.25 | $15.95 | 144,100 | — | — |
| 2016-02-16 | $14.86 | $16.63 | 122,500 | — | — |
| 2016-02-12 | $14.46 | $16.18 | 50,400 | — | — |
| 2016-02-11 | $14.31 | $16.02 | 68,900 | — | — |
| 2016-02-10 | $14.47 | $16.20 | 50,500 | — | — |
| 2016-02-09 | $14.47 | $16.20 | 73,700 | — | — |
| 2016-02-08 | $14.75 | $16.51 | 45,700 | — | — |
| 2016-02-05 | $14.63 | $16.37 | 68,800 | — | — |
| 2016-02-04 | $15.24 | $17.06 | 56,700 | — | — |
| 2016-02-03 | $15.23 | $17.05 | 54,300 | — | — |
| 2016-02-02 | $15.47 | $17.32 | 50,900 | — | — |
| 2016-02-01 | $15.91 | $17.81 | 76,900 | — | — |
| 2016-01-29 | $15.53 | $17.38 | 103,100 | — | — |
| 2016-01-28 | $15.09 | $16.89 | 52,700 | — | — |
| 2016-01-27 | $15.04 | $16.83 | 49,800 | — | — |
| 2016-01-26 | $15.26 | $17.08 | 58,500 | — | — |
| 2016-01-25 | $14.90 | $16.68 | 64,400 | — | — |
| 2016-01-22 | $15.41 | $17.25 | 84,600 | — | — |
| 2016-01-21 | $15.05 | $16.84 | 103,100 | — | — |
| 2016-01-20 | $14.76 | $16.52 | 120,300 | — | — |
| 2016-01-19 | $13.91 | $15.57 | 301,400 | — | — |
| 2016-01-15 | $15.54 | $17.39 | 119,400 | — | — |
| 2016-01-14 | $15.56 | $17.42 | 58,400 | — | — |
| 2016-01-13 | $15.50 | $17.35 | 147,500 | — | — |
| 2016-01-12 | $16.07 | $17.99 | 122,900 | — | — |
| 2016-01-11 | $16.13 | $18.05 | 104,200 | — | — |
| 2016-01-08 | $15.93 | $17.83 | 207,500 | — | — |
| 2016-01-07 | $15.98 | $17.89 | 93,100 | — | — |
| 2016-01-06 | $16.09 | $18.01 | 125,700 | — | — |
| 2016-01-05 | $16.55 | $18.52 | 69,600 | — | — |
| 2016-01-04 | $17.05 | $19.08 | 173,600 | — | — |