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
- 2003-11-13 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 | $19.19 | $26.81 | 733,373 | — | — |
| 2016-12-29 | $19.45 | $27.18 | 562,868 | — | — |
| 2016-12-28 | $19.32 | $26.99 | 932,643 | — | — |
| 2016-12-27 | $19.71 | $27.54 | 638,476 | — | — |
| 2016-12-23 | $19.43 | $27.15 | 460,063 | — | — |
| 2016-12-22 | $19.32 | $26.99 | 1,001,579 | — | — |
| 2016-12-21 | $19.37 | $27.05 | 753,576 | — | — |
| 2016-12-20 | $19.48 | $27.21 | 1,038,046 | — | — |
| 2016-12-19 | $19.58 | $27.36 | 785,624 | — | — |
| 2016-12-16 | $19.43 | $27.15 | 1,773,738 | — | — |
| 2016-12-15 | $19.21 | $26.84 | 929,451 | — | — |
| 2016-12-14 | $18.85 | $26.33 | 784,233 | — | — |
| 2016-12-13 | $18.67 | $26.08 | 727,823 | — | — |
| 2016-12-12 | $18.49 | $25.83 | 958,293 | — | — |
| 2016-12-09 | $18.63 | $26.02 | 998,549 | — | — |
| 2016-12-08 | $18.19 | $25.42 | 791,490 | — | — |
| 2016-12-07 | $17.63 | $24.63 | 888,455 | — | — |
| 2016-12-06 | $17.52 | $24.48 | 647,158 | — | — |
| 2016-12-05 | $17.28 | $24.14 | 740,010 | — | — |
| 2016-12-02 | $17.07 | $23.84 | 592,219 | — | — |
| 2016-12-01 | $16.98 | $23.72 | 1,485,750 | — | — |
| 2016-11-30 | $17.20 | $24.02 | 928,129 | — | — |
| 2016-11-29 | $17.52 | $24.48 | 1,040,506 | — | — |
| 2016-11-28 | $17.43 | $24.35 | 741,700 | — | — |
| 2016-11-25 | $17.61 | $24.60 | 238,249 | — | — |
| 2016-11-23 | $17.50 | $24.45 | 634,575 | — | — |
| 2016-11-22 | $17.54 | $24.51 | 750,106 | — | — |
| 2016-11-21 | $17.35 | $24.23 | 769,342 | — | — |
| 2016-11-18 | $17.46 | $24.39 | 1,162,911 | — | — |
| 2016-11-17 | $17.48 | $24.42 | 594,633 | — | — |
| 2016-11-16 | $17.43 | $24.35 | 749,777 | — | — |
| 2016-11-15 | $17.13 | $23.93 | 902,251 | — | — |
| 2016-11-14 | $16.89 | $23.60 | 1,164,875 | — | — |
| 2016-11-11 | $17.13 | $23.93 | 1,140,897 | — | — |
| 2016-11-10 | $16.65 | $23.26 | 1,428,400 | — | — |
| 2016-11-09 | $16.85 | $23.54 | 872,995 | — | — |
| 2016-11-08 | $16.61 | $23.20 | 706,753 | — | — |
| 2016-11-07 | $16.54 | $23.11 | 934,096 | — | — |
| 2016-11-04 | $16.22 | $22.38 | 1,018,119 | — | — |
| 2016-11-03 | $16.18 | $22.32 | 1,115,098 | — | — |
| 2016-11-02 | $16.33 | $22.53 | 1,271,948 | — | — |
| 2016-11-01 | $15.89 | $21.93 | 778,605 | — | — |
| 2016-10-31 | $16.11 | $22.23 | 748,579 | — | — |
| 2016-10-28 | $16.11 | $22.23 | 522,410 | — | — |
| 2016-10-27 | $16.11 | $22.23 | 645,451 | — | — |
| 2016-10-26 | $16.13 | $22.26 | 728,318 | — | — |
| 2016-10-25 | $16.28 | $22.47 | 707,304 | — | — |
| 2016-10-24 | $16.50 | $22.77 | 552,277 | — | — |
| 2016-10-21 | $16.20 | $22.35 | 801,514 | — | — |
| 2016-10-20 | $16.24 | $22.41 | 626,888 | — | — |
| 2016-10-19 | $16.48 | $22.74 | 871,883 | — | — |
| 2016-10-18 | $16.39 | $22.62 | 912,053 | — | — |
| 2016-10-17 | $16.28 | $22.47 | 424,490 | — | — |
| 2016-10-14 | $16.42 | $22.66 | 492,353 | — | — |
| 2016-10-13 | $16.41 | $22.64 | 703,214 | — | — |
| 2016-10-12 | $16.63 | $22.95 | 730,605 | — | — |
| 2016-10-11 | $16.74 | $23.09 | 1,428,681 | — | — |
| 2016-10-10 | $17.07 | $23.55 | 626,367 | — | — |
| 2016-10-07 | $16.94 | $23.38 | 1,039,375 | — | — |
| 2016-10-06 | $16.98 | $23.43 | 668,004 | — | — |
| 2016-10-05 | $16.87 | $23.28 | 1,384,225 | — | — |
| 2016-10-04 | $16.91 | $23.33 | 1,450,338 | — | — |
| 2016-10-03 | $16.83 | $23.22 | 1,104,672 | — | — |
| 2016-09-30 | $16.69 | $23.03 | 1,077,668 | — | — |
| 2016-09-29 | $16.56 | $22.84 | 656,996 | — | — |
| 2016-09-28 | $16.56 | $22.84 | 798,334 | — | — |
| 2016-09-27 | $16.42 | $22.65 | 683,998 | — | — |
| 2016-09-26 | $16.39 | $22.61 | 804,098 | — | — |
| 2016-09-23 | $16.40 | $22.63 | 1,285,448 | — | — |
| 2016-09-22 | $16.67 | $23.01 | 2,153,174 | — | — |
| 2016-09-21 | $16.12 | $22.24 | 2,410,453 | — | — |
| 2016-09-20 | $15.32 | $21.14 | 2,402,397 | — | — |
| 2016-09-19 | $14.54 | $20.06 | 474,652 | — | — |
| 2016-09-16 | $14.52 | $20.03 | 1,537,389 | — | — |
| 2016-09-15 | $14.42 | $19.90 | 513,113 | — | — |
| 2016-09-14 | $14.13 | $19.50 | 713,888 | — | — |
| 2016-09-13 | $14.36 | $19.81 | 1,044,289 | — | — |
| 2016-09-12 | $14.58 | $20.12 | 856,167 | — | — |
| 2016-09-09 | $14.48 | $19.98 | 982,060 | — | — |
| 2016-09-08 | $14.64 | $20.20 | 389,008 | — | — |
| 2016-09-07 | $14.74 | $20.33 | 632,212 | — | — |
| 2016-09-06 | $14.67 | $20.24 | 634,285 | — | — |
| 2016-09-02 | $14.67 | $20.24 | 518,634 | — | — |
| 2016-09-01 | $14.64 | $20.20 | 618,887 | — | — |
| 2016-08-31 | $14.56 | $20.09 | 696,782 | — | — |
| 2016-08-30 | $14.62 | $20.18 | 573,920 | — | — |
| 2016-08-29 | $14.69 | $20.27 | 947,852 | — | — |
| 2016-08-26 | $14.64 | $20.20 | 681,423 | — | — |
| 2016-08-25 | $14.57 | $20.10 | 571,914 | — | — |
| 2016-08-24 | $14.46 | $19.94 | 957,338 | — | — |
| 2016-08-23 | $14.45 | $19.93 | 630,457 | — | — |
| 2016-08-22 | $14.31 | $19.74 | 984,535 | — | — |
| 2016-08-19 | $14.26 | $19.67 | 895,071 | — | — |
| 2016-08-18 | $14.33 | $19.78 | 736,604 | — | — |
| 2016-08-17 | $14.18 | $19.29 | 1,135,331 | — | — |
| 2016-08-16 | $14.13 | $19.21 | 752,793 | — | — |
| 2016-08-15 | $14.22 | $19.34 | 844,427 | — | — |
| 2016-08-12 | $14.02 | $19.07 | 626,957 | — | — |
| 2016-08-11 | $13.95 | $18.97 | 658,265 | — | — |
| 2016-08-10 | $13.95 | $18.98 | 976,415 | — | — |
| 2016-08-09 | $13.95 | $18.97 | 1,287,212 | — | — |
| 2016-08-08 | $13.92 | $18.93 | 694,658 | — | — |
| 2016-08-05 | $13.86 | $18.86 | 883,372 | — | — |
| 2016-08-04 | $13.60 | $18.50 | 1,160,378 | — | — |
| 2016-08-03 | $13.47 | $18.32 | 2,722,047 | — | — |
| 2016-08-02 | $13.93 | $18.94 | 990,230 | — | — |
| 2016-08-01 | $14.17 | $19.27 | 802,919 | — | — |
| 2016-07-29 | $13.96 | $18.98 | 803,762 | — | — |
| 2016-07-28 | $13.93 | $18.95 | 570,070 | — | — |
| 2016-07-27 | $14.12 | $19.21 | 713,851 | — | — |
| 2016-07-26 | $14.06 | $19.13 | 856,043 | — | — |
| 2016-07-25 | $13.90 | $18.91 | 676,216 | — | — |
| 2016-07-22 | $13.81 | $18.78 | 862,699 | — | — |
| 2016-07-21 | $14.10 | $19.18 | 926,890 | — | — |
| 2016-07-20 | $14.19 | $19.31 | 593,440 | — | — |
| 2016-07-19 | $13.99 | $19.03 | 671,650 | — | — |
| 2016-07-18 | $13.92 | $18.94 | 454,838 | — | — |
| 2016-07-15 | $13.87 | $18.87 | 529,298 | — | — |
| 2016-07-14 | $13.79 | $18.76 | 518,611 | — | — |
| 2016-07-13 | $13.84 | $18.83 | 652,326 | — | — |
| 2016-07-12 | $13.76 | $18.71 | 587,388 | — | — |
| 2016-07-11 | $13.52 | $18.39 | 537,753 | — | — |
| 2016-07-08 | $13.34 | $18.15 | 530,924 | — | — |
| 2016-07-07 | $12.92 | $17.57 | 610,240 | — | — |
| 2016-07-06 | $12.84 | $17.46 | 832,618 | — | — |
| 2016-07-05 | $12.95 | $17.61 | 546,955 | — | — |
| 2016-07-01 | $13.31 | $18.11 | 700,349 | — | — |
| 2016-06-30 | $13.30 | $18.10 | 1,180,634 | — | — |
| 2016-06-29 | $12.94 | $17.60 | 819,380 | — | — |
| 2016-06-28 | $12.92 | $17.58 | 606,463 | — | — |
| 2016-06-27 | $12.80 | $17.41 | 945,632 | — | — |
| 2016-06-24 | $13.29 | $18.07 | 969,380 | — | — |
| 2016-06-23 | $14.11 | $19.19 | 636,203 | — | — |
| 2016-06-22 | $13.73 | $18.68 | 743,409 | — | — |
| 2016-06-21 | $13.65 | $18.56 | 636,611 | — | — |
| 2016-06-20 | $13.69 | $18.62 | 560,340 | — | — |
| 2016-06-17 | $13.43 | $18.26 | 1,745,696 | — | — |
| 2016-06-16 | $13.69 | $18.62 | 541,518 | — | — |
| 2016-06-15 | $13.75 | $18.71 | 525,126 | — | — |
| 2016-06-14 | $13.92 | $18.93 | 545,555 | — | — |
| 2016-06-13 | $13.98 | $19.01 | 550,637 | — | — |
| 2016-06-10 | $13.98 | $19.02 | 508,307 | — | — |
| 2016-06-09 | $14.23 | $19.36 | 1,032,487 | — | — |
| 2016-06-08 | $14.26 | $19.40 | 857,434 | — | — |
| 2016-06-07 | $14.25 | $19.39 | 750,808 | — | — |
| 2016-06-06 | $14.22 | $19.34 | 615,209 | — | — |
| 2016-06-03 | $14.05 | $19.11 | 617,107 | — | — |
| 2016-06-02 | $14.16 | $19.26 | 1,411,704 | — | — |
| 2016-06-01 | $14.43 | $19.62 | 1,293,202 | — | — |
| 2016-05-31 | $14.01 | $19.06 | 1,745,937 | — | — |
| 2016-05-27 | $13.84 | $18.83 | 665,835 | — | — |
| 2016-05-26 | $13.70 | $18.64 | 487,521 | — | — |
| 2016-05-25 | $13.64 | $18.55 | 931,833 | — | — |
| 2016-05-24 | $13.80 | $18.78 | 929,030 | — | — |
| 2016-05-23 | $13.27 | $18.06 | 834,101 | — | — |
| 2016-05-20 | $13.25 | $18.03 | 773,948 | — | — |
| 2016-05-19 | $12.88 | $17.25 | 924,629 | — | — |
| 2016-05-18 | $12.78 | $17.12 | 725,048 | — | — |
| 2016-05-17 | $12.59 | $16.86 | 1,728,117 | — | — |
| 2016-05-16 | $13.15 | $17.61 | 1,133,079 | — | — |
| 2016-05-13 | $12.81 | $17.15 | 1,015,636 | — | — |
| 2016-05-12 | $12.91 | $17.29 | 614,818 | — | — |
| 2016-05-11 | $13.09 | $17.53 | 767,753 | — | — |
| 2016-05-10 | $13.32 | $17.84 | 692,005 | — | — |
| 2016-05-09 | $13.12 | $17.57 | 1,117,829 | — | — |
| 2016-05-06 | $13.23 | $17.71 | 859,228 | — | — |
| 2016-05-05 | $13.20 | $17.68 | 958,874 | — | — |
| 2016-05-04 | $13.31 | $17.82 | 1,780,603 | — | — |
| 2016-05-03 | $13.46 | $18.03 | 2,413,627 | — | — |
| 2016-05-02 | $12.87 | $17.24 | 1,530,088 | — | — |
| 2016-04-29 | $12.47 | $16.70 | 1,213,822 | — | — |
| 2016-04-28 | $12.78 | $17.11 | 1,319,515 | — | — |
| 2016-04-27 | $13.03 | $17.45 | 1,184,642 | — | — |
| 2016-04-26 | $12.91 | $17.28 | 748,577 | — | — |
| 2016-04-25 | $12.66 | $16.95 | 936,871 | — | — |
| 2016-04-22 | $12.85 | $17.21 | 1,250,547 | — | — |
| 2016-04-21 | $12.63 | $16.92 | 655,766 | — | — |
| 2016-04-20 | $12.69 | $17.00 | 663,272 | — | — |
| 2016-04-19 | $12.87 | $17.24 | 771,079 | — | — |
| 2016-04-18 | $12.96 | $17.35 | 902,668 | — | — |
| 2016-04-15 | $12.95 | $17.34 | 874,794 | — | — |
| 2016-04-14 | $13.03 | $17.44 | 1,325,466 | — | — |
| 2016-04-13 | $13.27 | $17.78 | 857,353 | — | — |
| 2016-04-12 | $12.99 | $17.39 | 752,206 | — | — |
| 2016-04-11 | $13.11 | $17.55 | 556,118 | — | — |
| 2016-04-08 | $13.16 | $17.63 | 506,891 | — | — |
| 2016-04-07 | $12.94 | $17.33 | 585,872 | — | — |
| 2016-04-06 | $13.24 | $17.72 | 428,700 | — | — |
| 2016-04-05 | $13.19 | $17.67 | 642,803 | — | — |
| 2016-04-04 | $13.46 | $18.02 | 762,042 | — | — |
| 2016-04-01 | $13.42 | $17.97 | 729,278 | — | — |
| 2016-03-31 | $13.46 | $18.03 | 571,527 | — | — |
| 2016-03-30 | $13.47 | $18.04 | 444,721 | — | — |
| 2016-03-29 | $13.46 | $18.03 | 790,119 | — | — |
| 2016-03-28 | $13.14 | $17.60 | 615,318 | — | — |
| 2016-03-24 | $13.20 | $17.67 | 560,515 | — | — |
| 2016-03-23 | $13.34 | $17.86 | 785,509 | — | — |
| 2016-03-22 | $13.54 | $18.13 | 657,627 | — | — |
| 2016-03-21 | $13.47 | $18.03 | 638,434 | — | — |
| 2016-03-18 | $13.50 | $18.08 | 1,638,692 | — | — |
| 2016-03-17 | $13.49 | $18.07 | 1,101,543 | — | — |
| 2016-03-16 | $12.97 | $17.38 | 777,105 | — | — |
| 2016-03-15 | $13.05 | $17.48 | 766,077 | — | — |
| 2016-03-14 | $13.00 | $17.40 | 502,773 | — | — |
| 2016-03-11 | $13.07 | $17.50 | 581,430 | — | — |
| 2016-03-10 | $12.78 | $17.11 | 489,375 | — | — |
| 2016-03-09 | $12.89 | $17.26 | 591,367 | — | — |
| 2016-03-08 | $12.72 | $17.03 | 1,006,563 | — | — |
| 2016-03-07 | $13.12 | $17.57 | 597,352 | — | — |
| 2016-03-04 | $13.03 | $17.44 | 713,100 | — | — |
| 2016-03-03 | $13.01 | $17.43 | 805,689 | — | — |
| 2016-03-02 | $13.07 | $17.50 | 838,073 | — | — |
| 2016-03-01 | $13.17 | $17.64 | 966,982 | — | — |
| 2016-02-29 | $12.80 | $17.14 | 1,424,681 | — | — |
| 2016-02-26 | $12.58 | $16.85 | 695,685 | — | — |
| 2016-02-25 | $12.74 | $17.07 | 804,895 | — | — |
| 2016-02-24 | $12.68 | $16.98 | 1,182,470 | — | — |
| 2016-02-23 | $12.41 | $16.61 | 1,385,563 | — | — |
| 2016-02-22 | $12.25 | $16.40 | 1,349,693 | — | — |
| 2016-02-19 | $12.21 | $16.08 | 1,090,560 | — | — |
| 2016-02-18 | $12.21 | $16.08 | 1,218,200 | — | — |
| 2016-02-17 | $12.13 | $15.98 | 1,253,729 | — | — |
| 2016-02-16 | $12.04 | $15.85 | 1,804,190 | — | — |
| 2016-02-12 | $11.54 | $15.20 | 3,543,182 | — | — |
| 2016-02-11 | $11.55 | $15.21 | 1,544,905 | — | — |
| 2016-02-10 | $11.57 | $15.24 | 1,037,622 | — | — |
| 2016-02-09 | $11.88 | $15.65 | 1,083,338 | — | — |
| 2016-02-08 | $12.05 | $15.87 | 1,101,409 | — | — |
| 2016-02-05 | $11.99 | $15.79 | 1,214,727 | — | — |
| 2016-02-04 | $12.84 | $16.91 | 1,232,414 | — | — |
| 2016-02-03 | $12.48 | $16.43 | 1,767,214 | — | — |
| 2016-02-02 | $12.11 | $15.95 | 681,262 | — | — |
| 2016-02-01 | $12.41 | $16.34 | 768,691 | — | — |
| 2016-01-29 | $12.51 | $16.48 | 1,301,119 | — | — |
| 2016-01-28 | $12.19 | $16.06 | 653,157 | — | — |
| 2016-01-27 | $12.19 | $16.06 | 867,523 | — | — |
| 2016-01-26 | $12.24 | $16.12 | 680,783 | — | — |
| 2016-01-25 | $11.99 | $15.79 | 1,307,052 | — | — |
| 2016-01-22 | $11.94 | $15.73 | 1,341,660 | — | — |
| 2016-01-21 | $11.80 | $15.55 | 981,325 | — | — |
| 2016-01-20 | $11.89 | $15.67 | 1,108,891 | — | — |
| 2016-01-19 | $11.74 | $15.47 | 970,556 | — | — |
| 2016-01-15 | $11.73 | $15.45 | 993,450 | — | — |
| 2016-01-14 | $11.92 | $15.69 | 864,470 | — | — |
| 2016-01-13 | $11.64 | $15.33 | 584,620 | — | — |
| 2016-01-12 | $12.04 | $15.85 | 692,788 | — | — |
| 2016-01-11 | $11.81 | $15.56 | 893,602 | — | — |
| 2016-01-08 | $11.85 | $15.61 | 833,999 | — | — |
| 2016-01-07 | $12.19 | $16.06 | 886,962 | — | — |
| 2016-01-06 | $12.41 | $16.35 | 773,762 | — | — |
| 2016-01-05 | $12.56 | $16.55 | 546,564 | — | — |
| 2016-01-04 | $12.72 | $16.75 | 1,069,739 | — | — |