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
- 2014-06-25 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 | $18.42 | $18.42 | 398,000 | — | — |
| 2016-12-29 | $18.38 | $18.38 | 260,700 | — | — |
| 2016-12-28 | $18.53 | $18.53 | 430,300 | — | — |
| 2016-12-27 | $18.57 | $18.57 | 818,800 | — | — |
| 2016-12-23 | $20.43 | $20.43 | 251,600 | — | — |
| 2016-12-22 | $20.06 | $20.06 | 124,700 | — | — |
| 2016-12-21 | $20.19 | $20.19 | 214,400 | — | — |
| 2016-12-20 | $20.69 | $20.69 | 349,400 | — | — |
| 2016-12-19 | $20.30 | $20.30 | 357,900 | — | — |
| 2016-12-16 | $21.00 | $21.00 | 1,999,800 | — | — |
| 2016-12-15 | $20.62 | $20.62 | 289,300 | — | — |
| 2016-12-14 | $19.88 | $19.88 | 275,400 | — | — |
| 2016-12-13 | $19.89 | $19.89 | 289,000 | — | — |
| 2016-12-12 | $19.66 | $19.66 | 395,900 | — | — |
| 2016-12-09 | $19.73 | $19.73 | 301,300 | — | — |
| 2016-12-08 | $19.96 | $19.96 | 227,100 | — | — |
| 2016-12-07 | $19.65 | $19.65 | 445,200 | — | — |
| 2016-12-06 | $20.88 | $20.88 | 237,800 | — | — |
| 2016-12-05 | $20.77 | $20.77 | 282,500 | — | — |
| 2016-12-02 | $20.19 | $20.19 | 201,900 | — | — |
| 2016-12-01 | $19.67 | $19.67 | 320,200 | — | — |
| 2016-11-30 | $20.27 | $20.27 | 227,400 | — | — |
| 2016-11-29 | $20.33 | $20.33 | 213,100 | — | — |
| 2016-11-28 | $20.35 | $20.35 | 211,200 | — | — |
| 2016-11-25 | $20.64 | $20.64 | 94,100 | — | — |
| 2016-11-23 | $20.65 | $20.65 | 268,700 | — | — |
| 2016-11-22 | $19.86 | $19.86 | 382,500 | — | — |
| 2016-11-21 | $20.11 | $20.11 | 513,800 | — | — |
| 2016-11-18 | $21.21 | $21.21 | 239,800 | — | — |
| 2016-11-17 | $21.55 | $21.55 | 382,700 | — | — |
| 2016-11-16 | $21.23 | $21.23 | 387,100 | — | — |
| 2016-11-15 | $21.01 | $21.01 | 662,600 | — | — |
| 2016-11-14 | $20.52 | $20.52 | 525,400 | — | — |
| 2016-11-11 | $20.93 | $20.93 | 685,000 | — | — |
| 2016-11-10 | $20.41 | $20.41 | 689,500 | — | — |
| 2016-11-09 | $20.51 | $20.51 | 1,028,200 | — | — |
| 2016-11-08 | $17.63 | $17.63 | 414,300 | — | — |
| 2016-11-07 | $17.95 | $17.95 | 238,500 | — | — |
| 2016-11-04 | $17.34 | $17.34 | 378,800 | — | — |
| 2016-11-03 | $16.99 | $16.99 | 383,300 | — | — |
| 2016-11-02 | $18.26 | $18.26 | 304,400 | — | — |
| 2016-11-01 | $18.47 | $18.47 | 350,400 | — | — |
| 2016-10-31 | $18.14 | $18.14 | 497,300 | — | — |
| 2016-10-28 | $17.89 | $17.89 | 420,700 | — | — |
| 2016-10-27 | $18.40 | $18.40 | 244,500 | — | — |
| 2016-10-26 | $18.18 | $18.18 | 255,400 | — | — |
| 2016-10-25 | $18.48 | $18.48 | 130,000 | — | — |
| 2016-10-24 | $18.48 | $18.48 | 212,900 | — | — |
| 2016-10-21 | $18.59 | $18.59 | 273,000 | — | — |
| 2016-10-20 | $18.45 | $18.45 | 201,300 | — | — |
| 2016-10-19 | $18.10 | $18.10 | 282,800 | — | — |
| 2016-10-18 | $18.15 | $18.15 | 188,900 | — | — |
| 2016-10-17 | $18.04 | $18.04 | 258,800 | — | — |
| 2016-10-14 | $18.00 | $18.00 | 303,800 | — | — |
| 2016-10-13 | $18.34 | $18.34 | 415,000 | — | — |
| 2016-10-12 | $18.43 | $18.43 | 372,600 | — | — |
| 2016-10-11 | $19.17 | $19.17 | 630,000 | — | — |
| 2016-10-10 | $19.69 | $19.69 | 311,900 | — | — |
| 2016-10-07 | $19.49 | $19.49 | 503,500 | — | — |
| 2016-10-06 | $19.10 | $19.10 | 431,500 | — | — |
| 2016-10-05 | $19.87 | $19.87 | 347,600 | — | — |
| 2016-10-04 | $19.61 | $19.61 | 540,200 | — | — |
| 2016-10-03 | $19.34 | $19.34 | 507,800 | — | — |
| 2016-09-30 | $18.97 | $18.97 | 382,700 | — | — |
| 2016-09-29 | $18.84 | $18.84 | 556,900 | — | — |
| 2016-09-28 | $19.57 | $19.57 | 385,300 | — | — |
| 2016-09-27 | $19.91 | $19.91 | 478,600 | — | — |
| 2016-09-26 | $19.58 | $19.58 | 776,600 | — | — |
| 2016-09-23 | $20.07 | $20.07 | 1,592,800 | — | — |
| 2016-09-22 | $19.75 | $19.75 | 1,314,300 | — | — |
| 2016-09-21 | $20.90 | $20.90 | 6,087,500 | — | — |
| 2016-09-20 | $21.26 | $21.26 | 2,930,200 | — | — |
| 2016-09-19 | $19.00 | $19.00 | 370,700 | — | — |
| 2016-09-16 | $19.16 | $19.16 | 685,900 | — | — |
| 2016-09-15 | $18.67 | $18.67 | 452,100 | — | — |
| 2016-09-14 | $18.23 | $18.23 | 573,800 | — | — |
| 2016-09-13 | $17.91 | $17.91 | 530,900 | — | — |
| 2016-09-12 | $18.40 | $18.40 | 418,300 | — | — |
| 2016-09-09 | $18.15 | $18.15 | 251,200 | — | — |
| 2016-09-08 | $18.86 | $18.86 | 364,900 | — | — |
| 2016-09-07 | $19.03 | $19.03 | 235,000 | — | — |
| 2016-09-06 | $18.91 | $18.91 | 329,600 | — | — |
| 2016-09-02 | $18.56 | $18.56 | 248,000 | — | — |
| 2016-09-01 | $18.99 | $18.99 | 263,200 | — | — |
| 2016-08-31 | $19.00 | $19.00 | 434,900 | — | — |
| 2016-08-30 | $19.45 | $19.45 | 263,800 | — | — |
| 2016-08-29 | $19.35 | $19.35 | 402,100 | — | — |
| 2016-08-26 | $19.44 | $19.44 | 315,700 | — | — |
| 2016-08-25 | $19.22 | $19.22 | 430,100 | — | — |
| 2016-08-24 | $19.30 | $19.30 | 667,000 | — | — |
| 2016-08-23 | $20.41 | $20.41 | 621,400 | — | — |
| 2016-08-22 | $20.01 | $20.01 | 1,014,500 | — | — |
| 2016-08-19 | $19.47 | $19.47 | 435,000 | — | — |
| 2016-08-18 | $19.51 | $19.51 | 664,500 | — | — |
| 2016-08-17 | $19.00 | $19.00 | 787,500 | — | — |
| 2016-08-16 | $18.34 | $18.34 | 380,400 | — | — |
| 2016-08-15 | $18.38 | $18.38 | 358,400 | — | — |
| 2016-08-12 | $18.10 | $18.10 | 355,700 | — | — |
| 2016-08-11 | $18.66 | $18.66 | 855,900 | — | — |
| 2016-08-10 | $18.17 | $18.17 | 651,400 | — | — |
| 2016-08-09 | $17.95 | $17.95 | 1,351,400 | — | — |
| 2016-08-08 | $16.02 | $16.02 | 265,400 | — | — |
| 2016-08-05 | $15.97 | $15.97 | 244,800 | — | — |
| 2016-08-04 | $16.22 | $16.22 | 422,200 | — | — |
| 2016-08-03 | $16.29 | $16.29 | 242,500 | — | — |
| 2016-08-02 | $16.17 | $16.17 | 249,900 | — | — |
| 2016-08-01 | $16.29 | $16.29 | 329,200 | — | — |
| 2016-07-29 | $16.18 | $16.18 | 603,500 | — | — |
| 2016-07-28 | $16.27 | $16.27 | 372,500 | — | — |
| 2016-07-27 | $16.57 | $16.57 | 313,800 | — | — |
| 2016-07-26 | $16.57 | $16.57 | 268,300 | — | — |
| 2016-07-25 | $16.57 | $16.57 | 470,200 | — | — |
| 2016-07-22 | $17.24 | $17.24 | 233,000 | — | — |
| 2016-07-21 | $17.50 | $17.50 | 222,700 | — | — |
| 2016-07-20 | $17.47 | $17.47 | 187,000 | — | — |
| 2016-07-19 | $17.06 | $17.06 | 190,600 | — | — |
| 2016-07-18 | $17.45 | $17.45 | 262,100 | — | — |
| 2016-07-15 | $17.43 | $17.43 | 213,500 | — | — |
| 2016-07-14 | $17.46 | $17.46 | 213,300 | — | — |
| 2016-07-13 | $17.34 | $17.34 | 341,700 | — | — |
| 2016-07-12 | $17.34 | $17.34 | 390,800 | — | — |
| 2016-07-11 | $16.94 | $16.94 | 299,300 | — | — |
| 2016-07-08 | $16.80 | $16.80 | 241,500 | — | — |
| 2016-07-07 | $16.66 | $16.66 | 207,800 | — | — |
| 2016-07-06 | $16.70 | $16.70 | 186,600 | — | — |
| 2016-07-05 | $16.33 | $16.33 | 220,200 | — | — |
| 2016-07-01 | $16.28 | $16.28 | 226,500 | — | — |
| 2016-06-30 | $16.12 | $16.12 | 396,600 | — | — |
| 2016-06-29 | $16.08 | $16.08 | 365,500 | — | — |
| 2016-06-28 | $16.63 | $16.63 | 553,600 | — | — |
| 2016-06-27 | $15.51 | $15.51 | 356,600 | — | — |
| 2016-06-24 | $15.61 | $15.61 | 990,300 | — | — |
| 2016-06-23 | $16.15 | $16.15 | 280,300 | — | — |
| 2016-06-22 | $15.59 | $15.59 | 251,300 | — | — |
| 2016-06-21 | $15.16 | $15.16 | 299,700 | — | — |
| 2016-06-20 | $14.81 | $14.81 | 471,600 | — | — |
| 2016-06-17 | $15.00 | $15.00 | 841,800 | — | — |
| 2016-06-16 | $15.43 | $15.43 | 395,400 | — | — |
| 2016-06-15 | $15.76 | $15.76 | 252,500 | — | — |
| 2016-06-14 | $15.73 | $15.73 | 283,100 | — | — |
| 2016-06-13 | $15.94 | $15.94 | 242,300 | — | — |
| 2016-06-10 | $16.13 | $16.13 | 317,100 | — | — |
| 2016-06-09 | $16.43 | $16.43 | 338,900 | — | — |
| 2016-06-08 | $16.21 | $16.21 | 257,400 | — | — |
| 2016-06-07 | $16.21 | $16.21 | 601,500 | — | — |
| 2016-06-06 | $16.07 | $16.07 | 294,300 | — | — |
| 2016-06-03 | $15.78 | $15.78 | 316,800 | — | — |
| 2016-06-02 | $16.00 | $16.00 | 279,600 | — | — |
| 2016-06-01 | $15.85 | $15.85 | 418,800 | — | — |
| 2016-05-31 | $15.73 | $15.73 | 364,700 | — | — |
| 2016-05-27 | $15.75 | $15.75 | 386,000 | — | — |
| 2016-05-26 | $15.44 | $15.44 | 174,300 | — | — |
| 2016-05-25 | $15.49 | $15.49 | 269,200 | — | — |
| 2016-05-24 | $15.48 | $15.48 | 314,000 | — | — |
| 2016-05-23 | $15.06 | $15.06 | 303,300 | — | — |
| 2016-05-20 | $15.43 | $15.43 | 644,200 | — | — |
| 2016-05-19 | $14.28 | $14.28 | 354,900 | — | — |
| 2016-05-18 | $14.06 | $14.06 | 366,900 | — | — |
| 2016-05-17 | $13.66 | $13.66 | 298,800 | — | — |
| 2016-05-16 | $13.46 | $13.46 | 285,000 | — | — |
| 2016-05-13 | $12.98 | $12.98 | 163,900 | — | — |
| 2016-05-12 | $12.55 | $12.55 | 255,800 | — | — |
| 2016-05-11 | $12.82 | $12.82 | 282,000 | — | — |
| 2016-05-10 | $12.99 | $12.99 | 588,900 | — | — |
| 2016-05-09 | $11.85 | $11.85 | 195,000 | — | — |
| 2016-05-06 | $11.72 | $11.72 | 213,500 | — | — |
| 2016-05-05 | $11.82 | $11.82 | 120,500 | — | — |
| 2016-05-04 | $11.93 | $11.93 | 133,900 | — | — |
| 2016-05-03 | $12.25 | $12.25 | 139,500 | — | — |
| 2016-05-02 | $12.29 | $12.29 | 181,000 | — | — |
| 2016-04-29 | $12.30 | $12.30 | 147,800 | — | — |
| 2016-04-28 | $12.56 | $12.56 | 175,200 | — | — |
| 2016-04-27 | $12.50 | $12.50 | 123,000 | — | — |
| 2016-04-26 | $12.77 | $12.77 | 138,000 | — | — |
| 2016-04-25 | $12.76 | $12.76 | 132,000 | — | — |
| 2016-04-22 | $13.11 | $13.11 | 157,000 | — | — |
| 2016-04-21 | $13.05 | $13.05 | 153,000 | — | — |
| 2016-04-20 | $12.92 | $12.92 | 108,700 | — | — |
| 2016-04-19 | $12.89 | $12.89 | 142,600 | — | — |
| 2016-04-18 | $12.95 | $12.95 | 175,700 | — | — |
| 2016-04-15 | $12.72 | $12.72 | 110,000 | — | — |
| 2016-04-14 | $12.66 | $12.66 | 105,600 | — | — |
| 2016-04-13 | $12.75 | $12.75 | 153,500 | — | — |
| 2016-04-12 | $12.57 | $12.57 | 137,800 | — | — |
| 2016-04-11 | $12.44 | $12.44 | 155,800 | — | — |
| 2016-04-08 | $12.76 | $12.76 | 109,000 | — | — |
| 2016-04-07 | $12.92 | $12.92 | 271,600 | — | — |
| 2016-04-06 | $13.03 | $13.03 | 307,700 | — | — |
| 2016-04-05 | $12.52 | $12.52 | 222,600 | — | — |
| 2016-04-04 | $12.89 | $12.89 | 212,000 | — | — |
| 2016-04-01 | $12.70 | $12.70 | 216,500 | — | — |
| 2016-03-31 | $12.00 | $12.00 | 225,000 | — | — |
| 2016-03-30 | $11.93 | $11.93 | 197,000 | — | — |
| 2016-03-29 | $12.23 | $12.23 | 187,600 | — | — |
| 2016-03-28 | $11.61 | $11.61 | 176,700 | — | — |
| 2016-03-24 | $11.96 | $11.96 | 144,200 | — | — |
| 2016-03-23 | $11.92 | $11.92 | 200,500 | — | — |
| 2016-03-22 | $12.29 | $12.29 | 199,500 | — | — |
| 2016-03-21 | $11.94 | $11.94 | 237,200 | — | — |
| 2016-03-18 | $11.64 | $11.64 | 392,000 | — | — |
| 2016-03-17 | $11.33 | $11.33 | 377,700 | — | — |
| 2016-03-16 | $12.14 | $12.14 | 360,300 | — | — |
| 2016-03-15 | $12.72 | $12.72 | 602,000 | — | — |
| 2016-03-14 | $11.71 | $11.71 | 253,500 | — | — |
| 2016-03-11 | $11.37 | $11.37 | 237,400 | — | — |
| 2016-03-10 | $11.13 | $11.13 | 123,200 | — | — |
| 2016-03-09 | $11.24 | $11.24 | 131,700 | — | — |
| 2016-03-08 | $11.15 | $11.15 | 394,000 | — | — |
| 2016-03-07 | $11.58 | $11.58 | 329,500 | — | — |
| 2016-03-04 | $11.26 | $11.26 | 158,100 | — | — |
| 2016-03-03 | $11.10 | $11.10 | 117,100 | — | — |
| 2016-03-02 | $11.40 | $11.40 | 258,400 | — | — |
| 2016-03-01 | $11.20 | $11.20 | 273,000 | — | — |
| 2016-02-29 | $10.53 | $10.53 | 237,100 | — | — |
| 2016-02-26 | $11.17 | $11.17 | 104,400 | — | — |
| 2016-02-25 | $11.14 | $11.14 | 107,000 | — | — |
| 2016-02-24 | $11.20 | $11.20 | 147,900 | — | — |
| 2016-02-23 | $11.11 | $11.11 | 147,000 | — | — |
| 2016-02-22 | $11.46 | $11.46 | 274,000 | — | — |
| 2016-02-19 | $11.36 | $11.36 | 161,900 | — | — |
| 2016-02-18 | $11.18 | $11.18 | 114,900 | — | — |
| 2016-02-17 | $11.49 | $11.49 | 196,200 | — | — |
| 2016-02-16 | $11.11 | $11.11 | 182,200 | — | — |
| 2016-02-12 | $11.15 | $11.15 | 156,200 | — | — |
| 2016-02-11 | $11.00 | $11.00 | 274,200 | — | — |
| 2016-02-10 | $11.16 | $11.16 | 216,900 | — | — |
| 2016-02-09 | $11.03 | $11.03 | 204,900 | — | — |
| 2016-02-08 | $11.01 | $11.01 | 313,100 | — | — |
| 2016-02-05 | $11.05 | $11.05 | 283,900 | — | — |
| 2016-02-04 | $11.02 | $11.02 | 228,000 | — | — |
| 2016-02-03 | $11.39 | $11.39 | 347,000 | — | — |
| 2016-02-02 | $11.56 | $11.56 | 185,300 | — | — |
| 2016-02-01 | $11.95 | $11.95 | 236,300 | — | — |
| 2016-01-29 | $12.05 | $12.05 | 577,000 | — | — |
| 2016-01-28 | $11.89 | $11.89 | 341,000 | — | — |
| 2016-01-27 | $11.77 | $11.77 | 270,600 | — | — |
| 2016-01-26 | $12.00 | $12.00 | 311,500 | — | — |
| 2016-01-25 | $12.12 | $12.12 | 283,900 | — | — |
| 2016-01-22 | $12.25 | $12.25 | 258,100 | — | — |
| 2016-01-21 | $12.27 | $12.27 | 236,000 | — | — |
| 2016-01-20 | $12.52 | $12.52 | 270,600 | — | — |
| 2016-01-19 | $12.02 | $12.02 | 320,600 | — | — |
| 2016-01-15 | $12.29 | $12.29 | 197,900 | — | — |
| 2016-01-14 | $12.49 | $12.49 | 229,200 | — | — |
| 2016-01-13 | $12.26 | $12.26 | 318,300 | — | — |
| 2016-01-12 | $12.43 | $12.43 | 187,700 | — | — |
| 2016-01-11 | $12.28 | $12.28 | 190,000 | — | — |
| 2016-01-08 | $12.93 | $12.93 | 221,500 | — | — |
| 2016-01-07 | $13.20 | $13.20 | 188,200 | — | — |
| 2016-01-06 | $13.89 | $13.89 | 227,100 | — | — |
| 2016-01-05 | $13.89 | $13.89 | 346,900 | — | — |
| 2016-01-04 | $13.70 | $13.70 | 261,500 | — | — |