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
- 2004-06-01 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 | $16.87 | $16.87 | 98,000 | — | — |
| 2016-12-29 | $16.91 | $16.91 | 135,700 | — | — |
| 2016-12-28 | $16.71 | $16.71 | 74,700 | — | — |
| 2016-12-27 | $16.85 | $16.85 | 55,500 | — | — |
| 2016-12-23 | $16.86 | $16.86 | 62,500 | — | — |
| 2016-12-22 | $16.80 | $16.80 | 79,300 | — | — |
| 2016-12-21 | $16.99 | $16.99 | 256,400 | — | — |
| 2016-12-20 | $16.79 | $16.79 | 262,700 | — | — |
| 2016-12-19 | $16.73 | $16.73 | 159,400 | — | — |
| 2016-12-16 | $16.75 | $16.75 | 562,800 | — | — |
| 2016-12-15 | $17.01 | $17.01 | 238,900 | — | — |
| 2016-12-14 | $16.90 | $16.90 | 218,100 | — | — |
| 2016-12-13 | $16.81 | $16.81 | 319,400 | — | — |
| 2016-12-12 | $17.04 | $17.04 | 300,000 | — | — |
| 2016-12-09 | $17.04 | $17.04 | 318,300 | — | — |
| 2016-12-08 | $17.11 | $17.11 | 292,000 | — | — |
| 2016-12-07 | $16.74 | $16.74 | 240,800 | — | — |
| 2016-12-06 | $16.62 | $16.62 | 177,400 | — | — |
| 2016-12-05 | $16.43 | $16.43 | 249,400 | — | — |
| 2016-12-02 | $16.47 | $16.47 | 242,400 | — | — |
| 2016-12-01 | $16.19 | $16.19 | 304,800 | — | — |
| 2016-11-30 | $16.30 | $16.30 | 161,500 | — | — |
| 2016-11-29 | $16.82 | $16.82 | 410,200 | — | — |
| 2016-11-28 | $16.90 | $16.90 | 321,100 | — | — |
| 2016-11-25 | $16.77 | $16.77 | 84,800 | — | — |
| 2016-11-23 | $16.88 | $16.88 | 142,200 | — | — |
| 2016-11-22 | $16.69 | $16.69 | 158,100 | — | — |
| 2016-11-21 | $16.78 | $16.78 | 307,200 | — | — |
| 2016-11-18 | $16.82 | $16.82 | 339,700 | — | — |
| 2016-11-17 | $16.78 | $16.78 | 481,300 | — | — |
| 2016-11-16 | $16.64 | $16.64 | 646,000 | — | — |
| 2016-11-15 | $16.35 | $16.35 | 1,785,000 | — | — |
| 2016-11-14 | $17.05 | $17.05 | 312,000 | — | — |
| 2016-11-11 | $16.90 | $16.90 | 368,600 | — | — |
| 2016-11-10 | $16.51 | $16.51 | 355,900 | — | — |
| 2016-11-09 | $16.00 | $16.00 | 330,400 | — | — |
| 2016-11-08 | $16.19 | $16.19 | 216,000 | — | — |
| 2016-11-07 | $16.12 | $16.12 | 406,000 | — | — |
| 2016-11-04 | $15.85 | $15.85 | 391,700 | — | — |
| 2016-11-03 | $15.52 | $15.52 | 192,400 | — | — |
| 2016-11-02 | $15.75 | $15.75 | 330,300 | — | — |
| 2016-11-01 | $16.00 | $16.00 | 427,300 | — | — |
| 2016-10-31 | $15.94 | $15.94 | 470,700 | — | — |
| 2016-10-28 | $15.40 | $15.40 | 240,700 | — | — |
| 2016-10-27 | $15.84 | $15.84 | 289,200 | — | — |
| 2016-10-26 | $16.34 | $16.34 | 371,900 | — | — |
| 2016-10-25 | $16.73 | $16.73 | 242,300 | — | — |
| 2016-10-24 | $17.26 | $17.26 | 262,100 | — | — |
| 2016-10-21 | $16.89 | $16.89 | 196,300 | — | — |
| 2016-10-20 | $17.31 | $17.31 | 387,500 | — | — |
| 2016-10-19 | $17.11 | $17.11 | 979,600 | — | — |
| 2016-10-18 | $16.93 | $16.93 | 518,800 | — | — |
| 2016-10-17 | $16.95 | $16.95 | 511,400 | — | — |
| 2016-10-14 | $17.07 | $17.07 | 319,200 | — | — |
| 2016-10-13 | $17.00 | $17.00 | 323,800 | — | — |
| 2016-10-12 | $17.14 | $17.14 | 502,100 | — | — |
| 2016-10-11 | $16.98 | $16.98 | 380,200 | — | — |
| 2016-10-10 | $17.28 | $17.28 | 862,800 | — | — |
| 2016-10-07 | $16.58 | $16.58 | 804,600 | — | — |
| 2016-10-06 | $16.52 | $16.52 | 544,400 | — | — |
| 2016-10-05 | $16.47 | $16.47 | 556,300 | — | — |
| 2016-10-04 | $17.30 | $17.30 | 238,700 | — | — |
| 2016-10-03 | $17.43 | $17.43 | 173,800 | — | — |
| 2016-09-30 | $17.54 | $17.54 | 173,400 | — | — |
| 2016-09-29 | $17.01 | $17.01 | 181,400 | — | — |
| 2016-09-28 | $17.02 | $17.02 | 205,000 | — | — |
| 2016-09-27 | $16.93 | $16.93 | 159,400 | — | — |
| 2016-09-26 | $17.17 | $17.17 | 95,500 | — | — |
| 2016-09-23 | $17.40 | $17.40 | 103,300 | — | — |
| 2016-09-22 | $17.50 | $17.50 | 155,900 | — | — |
| 2016-09-21 | $17.41 | $17.41 | 117,100 | — | — |
| 2016-09-20 | $16.89 | $16.89 | 109,600 | — | — |
| 2016-09-19 | $16.83 | $16.83 | 194,700 | — | — |
| 2016-09-16 | $16.75 | $16.75 | 279,400 | — | — |
| 2016-09-15 | $16.59 | $16.59 | 190,600 | — | — |
| 2016-09-14 | $16.24 | $16.24 | 88,300 | — | — |
| 2016-09-13 | $16.20 | $16.20 | 108,800 | — | — |
| 2016-09-12 | $16.72 | $16.72 | 119,100 | — | — |
| 2016-09-09 | $16.40 | $16.40 | 88,200 | — | — |
| 2016-09-08 | $17.00 | $17.00 | 144,500 | — | — |
| 2016-09-07 | $17.26 | $17.26 | 227,800 | — | — |
| 2016-09-06 | $16.89 | $16.89 | 80,400 | — | — |
| 2016-09-02 | $16.75 | $16.75 | 65,800 | — | — |
| 2016-09-01 | $16.58 | $16.58 | 98,500 | — | — |
| 2016-08-31 | $16.54 | $16.54 | 139,800 | — | — |
| 2016-08-30 | $16.77 | $16.77 | 93,100 | — | — |
| 2016-08-29 | $16.83 | $16.83 | 121,900 | — | — |
| 2016-08-26 | $16.56 | $16.56 | 92,100 | — | — |
| 2016-08-25 | $16.51 | $16.51 | 229,700 | — | — |
| 2016-08-24 | $16.49 | $16.49 | 152,000 | — | — |
| 2016-08-23 | $16.72 | $16.72 | 176,000 | — | — |
| 2016-08-22 | $16.76 | $16.76 | 297,200 | — | — |
| 2016-08-19 | $16.19 | $16.19 | 118,000 | — | — |
| 2016-08-18 | $16.07 | $16.07 | 289,400 | — | — |
| 2016-08-17 | $15.68 | $15.68 | 147,200 | — | — |
| 2016-08-16 | $15.63 | $15.63 | 174,100 | — | — |
| 2016-08-15 | $15.99 | $15.99 | 182,400 | — | — |
| 2016-08-12 | $15.72 | $15.72 | 318,400 | — | — |
| 2016-08-11 | $15.65 | $15.65 | 148,500 | — | — |
| 2016-08-10 | $15.57 | $15.57 | 123,600 | — | — |
| 2016-08-09 | $15.72 | $15.72 | 180,600 | — | — |
| 2016-08-08 | $15.49 | $15.49 | 298,800 | — | — |
| 2016-08-05 | $15.25 | $15.25 | 136,500 | — | — |
| 2016-08-04 | $15.28 | $15.28 | 297,400 | — | — |
| 2016-08-03 | $15.19 | $15.19 | 358,400 | — | — |
| 2016-08-02 | $15.30 | $15.30 | 3,423,800 | — | — |
| 2016-08-01 | $16.52 | $16.52 | 250,600 | — | — |
| 2016-07-29 | $16.59 | $16.59 | 182,500 | — | — |
| 2016-07-28 | $16.52 | $16.52 | 94,800 | — | — |
| 2016-07-27 | $16.59 | $16.59 | 150,800 | — | — |
| 2016-07-26 | $16.63 | $16.63 | 305,800 | — | — |
| 2016-07-25 | $16.49 | $16.49 | 259,700 | — | — |
| 2016-07-22 | $16.52 | $16.52 | 167,600 | — | — |
| 2016-07-21 | $16.70 | $16.70 | 247,400 | — | — |
| 2016-07-20 | $16.70 | $16.70 | 273,200 | — | — |
| 2016-07-19 | $16.72 | $16.72 | 253,500 | — | — |
| 2016-07-18 | $16.55 | $16.55 | 316,400 | — | — |
| 2016-07-15 | $16.20 | $16.20 | 397,600 | — | — |
| 2016-07-14 | $16.03 | $16.03 | 434,600 | — | — |
| 2016-07-13 | $15.94 | $15.94 | 903,900 | — | — |
| 2016-07-12 | $14.50 | $14.50 | 334,300 | — | — |
| 2016-07-11 | $14.48 | $14.48 | 278,900 | — | — |
| 2016-07-08 | $14.50 | $14.50 | 242,500 | — | — |
| 2016-07-07 | $14.39 | $14.39 | 117,400 | — | — |
| 2016-07-06 | $14.39 | $14.39 | 209,400 | — | — |
| 2016-07-05 | $13.84 | $13.84 | 91,300 | — | — |
| 2016-07-01 | $14.22 | $14.22 | 80,300 | — | — |
| 2016-06-30 | $14.37 | $14.37 | 93,100 | — | — |
| 2016-06-29 | $14.16 | $14.16 | 87,900 | — | — |
| 2016-06-28 | $13.53 | $13.53 | 114,400 | — | — |
| 2016-06-27 | $13.50 | $13.50 | 180,900 | — | — |
| 2016-06-24 | $13.44 | $13.44 | 302,000 | — | — |
| 2016-06-23 | $13.96 | $13.96 | 62,000 | — | — |
| 2016-06-22 | $13.57 | $13.57 | 71,800 | — | — |
| 2016-06-21 | $13.71 | $13.71 | 97,000 | — | — |
| 2016-06-20 | $13.46 | $13.46 | 63,400 | — | — |
| 2016-06-17 | $13.37 | $13.37 | 220,600 | — | — |
| 2016-06-16 | $13.58 | $13.58 | 89,100 | — | — |
| 2016-06-15 | $13.50 | $13.50 | 136,900 | — | — |
| 2016-06-14 | $13.62 | $13.62 | 79,600 | — | — |
| 2016-06-13 | $13.55 | $13.55 | 101,100 | — | — |
| 2016-06-10 | $13.50 | $13.50 | 144,400 | — | — |
| 2016-06-09 | $13.51 | $13.51 | 158,600 | — | — |
| 2016-06-08 | $13.29 | $13.29 | 97,300 | — | — |
| 2016-06-07 | $12.85 | $12.85 | 90,000 | — | — |
| 2016-06-06 | $12.64 | $12.64 | 66,300 | — | — |
| 2016-06-03 | $12.49 | $12.49 | 67,100 | — | — |
| 2016-06-02 | $12.55 | $12.55 | 75,500 | — | — |
| 2016-06-01 | $12.16 | $12.16 | 93,500 | — | — |
| 2016-05-31 | $12.01 | $12.01 | 143,700 | — | — |
| 2016-05-27 | $12.08 | $12.08 | 56,500 | — | — |
| 2016-05-26 | $11.90 | $11.90 | 47,200 | — | — |
| 2016-05-25 | $12.15 | $12.15 | 49,700 | — | — |
| 2016-05-24 | $11.98 | $11.98 | 93,000 | — | — |
| 2016-05-23 | $11.79 | $11.79 | 65,100 | — | — |
| 2016-05-20 | $11.68 | $11.68 | 108,700 | — | — |
| 2016-05-19 | $11.79 | $11.79 | 70,900 | — | — |
| 2016-05-18 | $11.91 | $11.91 | 64,600 | — | — |
| 2016-05-17 | $11.64 | $11.64 | 131,900 | — | — |
| 2016-05-16 | $11.92 | $11.92 | 99,300 | — | — |
| 2016-05-13 | $11.92 | $11.92 | 97,900 | — | — |
| 2016-05-12 | $12.41 | $12.41 | 125,000 | — | — |
| 2016-05-11 | $12.40 | $12.40 | 67,400 | — | — |
| 2016-05-10 | $12.56 | $12.56 | 50,800 | — | — |
| 2016-05-09 | $12.41 | $12.41 | 118,900 | — | — |
| 2016-05-06 | $12.46 | $12.46 | 146,600 | — | — |
| 2016-05-05 | $12.29 | $12.29 | 89,700 | — | — |
| 2016-05-04 | $12.51 | $12.51 | 168,600 | — | — |
| 2016-05-03 | $12.52 | $12.52 | 132,300 | — | — |
| 2016-05-02 | $12.54 | $12.54 | 105,600 | — | — |
| 2016-04-29 | $12.25 | $12.25 | 114,600 | — | — |
| 2016-04-28 | $12.50 | $12.50 | 110,800 | — | — |
| 2016-04-27 | $12.42 | $12.42 | 70,700 | — | — |
| 2016-04-26 | $12.31 | $12.31 | 99,400 | — | — |
| 2016-04-25 | $12.23 | $12.23 | 99,200 | — | — |
| 2016-04-22 | $12.44 | $12.44 | 78,900 | — | — |
| 2016-04-21 | $12.38 | $12.38 | 109,500 | — | — |
| 2016-04-20 | $12.41 | $12.41 | 100,100 | — | — |
| 2016-04-19 | $12.39 | $12.39 | 121,800 | — | — |
| 2016-04-18 | $12.48 | $12.48 | 330,000 | — | — |
| 2016-04-15 | $12.25 | $12.25 | 160,300 | — | — |
| 2016-04-14 | $11.95 | $11.95 | 286,500 | — | — |
| 2016-04-13 | $11.19 | $11.19 | 168,800 | — | — |
| 2016-04-12 | $10.81 | $10.81 | 88,700 | — | — |
| 2016-04-11 | $10.78 | $10.78 | 144,100 | — | — |
| 2016-04-08 | $11.00 | $11.00 | 266,600 | — | — |
| 2016-04-07 | $11.62 | $11.62 | 288,700 | — | — |
| 2016-04-06 | $11.24 | $11.24 | 159,400 | — | — |
| 2016-04-05 | $11.07 | $11.07 | 231,100 | — | — |
| 2016-04-04 | $12.14 | $12.14 | 112,500 | — | — |
| 2016-04-01 | $12.72 | $12.72 | 72,600 | — | — |
| 2016-03-31 | $12.29 | $12.29 | 191,100 | — | — |
| 2016-03-30 | $12.11 | $12.11 | 84,000 | — | — |
| 2016-03-29 | $12.24 | $12.24 | 116,000 | — | — |
| 2016-03-28 | $11.52 | $11.52 | 32,500 | — | — |
| 2016-03-24 | $11.63 | $11.63 | 61,700 | — | — |
| 2016-03-23 | $11.50 | $11.50 | 63,900 | — | — |
| 2016-03-22 | $11.62 | $11.62 | 42,300 | — | — |
| 2016-03-21 | $11.62 | $11.62 | 63,900 | — | — |
| 2016-03-18 | $11.38 | $11.38 | 218,900 | — | — |
| 2016-03-17 | $10.76 | $10.76 | 66,700 | — | — |
| 2016-03-16 | $10.86 | $10.86 | 53,600 | — | — |
| 2016-03-15 | $10.84 | $10.84 | 46,500 | — | — |
| 2016-03-14 | $11.23 | $11.23 | 62,900 | — | — |
| 2016-03-11 | $11.47 | $11.47 | 66,000 | — | — |
| 2016-03-10 | $11.36 | $11.36 | 46,600 | — | — |
| 2016-03-09 | $11.37 | $11.37 | 48,100 | — | — |
| 2016-03-08 | $11.22 | $11.22 | 74,900 | — | — |
| 2016-03-07 | $11.46 | $11.46 | 59,300 | — | — |
| 2016-03-04 | $11.19 | $11.19 | 72,500 | — | — |
| 2016-03-03 | $10.85 | $10.85 | 95,800 | — | — |
| 2016-03-02 | $10.92 | $10.92 | 56,700 | — | — |
| 2016-03-01 | $10.80 | $10.80 | 66,600 | — | — |
| 2016-02-29 | $10.87 | $10.87 | 102,500 | — | — |
| 2016-02-26 | $10.86 | $10.86 | 46,400 | — | — |
| 2016-02-25 | $10.85 | $10.85 | 47,100 | — | — |
| 2016-02-24 | $10.54 | $10.54 | 78,300 | — | — |
| 2016-02-23 | $10.47 | $10.47 | 85,000 | — | — |
| 2016-02-22 | $10.37 | $10.37 | 69,900 | — | — |
| 2016-02-19 | $10.48 | $10.48 | 52,400 | — | — |
| 2016-02-18 | $10.46 | $10.46 | 63,600 | — | — |
| 2016-02-17 | $10.48 | $10.48 | 52,300 | — | — |
| 2016-02-16 | $10.51 | $10.51 | 78,700 | — | — |
| 2016-02-12 | $10.32 | $10.32 | 59,900 | — | — |
| 2016-02-11 | $10.09 | $10.09 | 56,300 | — | — |
| 2016-02-10 | $10.15 | $10.15 | 174,300 | — | — |
| 2016-02-09 | $10.02 | $10.02 | 72,800 | — | — |
| 2016-02-08 | $10.08 | $10.08 | 98,300 | — | — |
| 2016-02-05 | $10.27 | $10.27 | 105,000 | — | — |
| 2016-02-04 | $10.61 | $10.61 | 55,600 | — | — |
| 2016-02-03 | $10.85 | $10.85 | 54,500 | — | — |
| 2016-02-02 | $10.92 | $10.92 | 80,300 | — | — |
| 2016-02-01 | $11.07 | $11.07 | 68,600 | — | — |
| 2016-01-29 | $11.32 | $11.32 | 181,300 | — | — |
| 2016-01-28 | $10.55 | $10.55 | 91,400 | — | — |
| 2016-01-27 | $10.87 | $10.87 | 65,400 | — | — |
| 2016-01-26 | $11.41 | $11.41 | 80,600 | — | — |
| 2016-01-25 | $11.10 | $11.10 | 45,000 | — | — |
| 2016-01-22 | $11.40 | $11.40 | 87,400 | — | — |
| 2016-01-21 | $11.32 | $11.32 | 93,000 | — | — |
| 2016-01-20 | $11.38 | $11.38 | 120,500 | — | — |
| 2016-01-19 | $11.38 | $11.38 | 180,100 | — | — |
| 2016-01-15 | $11.15 | $11.15 | 151,200 | — | — |
| 2016-01-14 | $11.08 | $11.08 | 201,300 | — | — |
| 2016-01-13 | $10.72 | $10.72 | 109,000 | — | — |
| 2016-01-12 | $10.81 | $10.81 | 174,200 | — | — |
| 2016-01-11 | $10.87 | $10.87 | 136,700 | — | — |
| 2016-01-08 | $10.86 | $10.86 | 232,500 | — | — |
| 2016-01-07 | $11.55 | $11.55 | 100,100 | — | — |
| 2016-01-06 | $11.89 | $11.89 | 62,600 | — | — |
| 2016-01-05 | $11.74 | $11.74 | 60,500 | — | — |
| 2016-01-04 | $11.99 | $11.99 | 151,400 | — | — |