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
- 1993-02-12 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 | $19.15 | $20.08 | 104,400 | — | — |
| 2016-12-29 | $19.35 | $20.29 | 90,800 | — | — |
| 2016-12-28 | $19.40 | $20.35 | 121,500 | — | — |
| 2016-12-27 | $19.90 | $20.87 | 118,500 | — | — |
| 2016-12-23 | $19.70 | $20.66 | 57,000 | — | — |
| 2016-12-22 | $19.40 | $20.35 | 109,700 | — | — |
| 2016-12-21 | $19.40 | $20.35 | 71,800 | — | — |
| 2016-12-20 | $19.55 | $20.50 | 100,200 | — | — |
| 2016-12-19 | $19.10 | $20.03 | 155,700 | — | — |
| 2016-12-16 | $19.30 | $20.24 | 751,100 | — | — |
| 2016-12-15 | $19.55 | $20.50 | 168,300 | — | — |
| 2016-12-14 | $18.90 | $19.82 | 131,600 | — | — |
| 2016-12-13 | $18.90 | $19.82 | 276,500 | — | — |
| 2016-12-12 | $19.45 | $20.40 | 219,800 | — | — |
| 2016-12-09 | $18.70 | $19.61 | 147,600 | — | — |
| 2016-12-08 | $18.60 | $19.51 | 150,200 | — | — |
| 2016-12-07 | $18.20 | $19.09 | 133,200 | — | — |
| 2016-12-06 | $18.15 | $19.03 | 186,900 | — | — |
| 2016-12-05 | $18.15 | $19.03 | 186,000 | — | — |
| 2016-12-02 | $17.85 | $18.72 | 206,400 | — | — |
| 2016-12-01 | $18.60 | $19.51 | 200,100 | — | — |
| 2016-11-30 | $19.65 | $20.61 | 357,400 | — | — |
| 2016-11-29 | $19.65 | $20.61 | 159,700 | — | — |
| 2016-11-28 | $19.65 | $20.61 | 134,700 | — | — |
| 2016-11-25 | $20.10 | $21.08 | 60,900 | — | — |
| 2016-11-23 | $19.90 | $20.87 | 140,900 | — | — |
| 2016-11-22 | $19.45 | $20.40 | 185,600 | — | — |
| 2016-11-21 | $19.45 | $20.40 | 135,600 | — | — |
| 2016-11-18 | $19.70 | $20.66 | 123,100 | — | — |
| 2016-11-17 | $19.40 | $20.35 | 177,000 | — | — |
| 2016-11-16 | $19.25 | $20.19 | 187,800 | — | — |
| 2016-11-15 | $19.25 | $20.19 | 229,500 | — | — |
| 2016-11-14 | $18.70 | $19.61 | 261,100 | — | — |
| 2016-11-11 | $18.90 | $19.82 | 294,500 | — | — |
| 2016-11-10 | $18.25 | $19.14 | 285,400 | — | — |
| 2016-11-09 | $17.60 | $18.46 | 188,600 | — | — |
| 2016-11-08 | $17.20 | $18.04 | 127,400 | — | — |
| 2016-11-07 | $17.25 | $18.09 | 185,800 | — | — |
| 2016-11-04 | $16.45 | $17.25 | 154,500 | — | — |
| 2016-11-03 | $16.65 | $17.46 | 135,400 | — | — |
| 2016-11-02 | $16.60 | $17.41 | 104,800 | — | — |
| 2016-11-01 | $17.05 | $17.88 | 184,800 | — | — |
| 2016-10-31 | $17.00 | $17.83 | 294,100 | — | — |
| 2016-10-28 | $17.00 | $17.83 | 302,600 | — | — |
| 2016-10-27 | $16.75 | $17.57 | 422,400 | — | — |
| 2016-10-26 | $16.70 | $17.51 | 287,800 | — | — |
| 2016-10-25 | $17.00 | $17.83 | 150,600 | — | — |
| 2016-10-24 | $17.25 | $18.09 | 120,600 | — | — |
| 2016-10-21 | $17.15 | $17.99 | 125,200 | — | — |
| 2016-10-20 | $17.10 | $17.93 | 147,400 | — | — |
| 2016-10-19 | $17.00 | $17.83 | 172,700 | — | — |
| 2016-10-18 | $17.00 | $17.83 | 139,600 | — | — |
| 2016-10-17 | $16.75 | $17.57 | 149,100 | — | — |
| 2016-10-14 | $16.81 | $17.63 | 116,900 | — | — |
| 2016-10-13 | $16.99 | $17.82 | 206,900 | — | — |
| 2016-10-12 | $17.05 | $17.88 | 185,800 | — | — |
| 2016-10-11 | $16.88 | $17.70 | 521,000 | — | — |
| 2016-10-10 | $17.64 | $18.50 | 249,300 | — | — |
| 2016-10-07 | $17.32 | $18.16 | 161,600 | — | — |
| 2016-10-06 | $17.10 | $17.93 | 95,200 | — | — |
| 2016-10-05 | $17.24 | $18.08 | 123,600 | — | — |
| 2016-10-04 | $17.29 | $18.13 | 411,600 | — | — |
| 2016-10-03 | $17.49 | $18.34 | 223,500 | — | — |
| 2016-09-30 | $17.57 | $18.43 | 359,300 | — | — |
| 2016-09-29 | $17.41 | $18.26 | 405,600 | — | — |
| 2016-09-28 | $17.84 | $18.71 | 173,300 | — | — |
| 2016-09-27 | $17.87 | $18.74 | 228,900 | — | — |
| 2016-09-26 | $17.82 | $18.69 | 189,700 | — | — |
| 2016-09-23 | $18.14 | $19.02 | 160,700 | — | — |
| 2016-09-22 | $18.56 | $19.46 | 339,800 | — | — |
| 2016-09-21 | $18.28 | $19.17 | 275,200 | — | — |
| 2016-09-20 | $17.86 | $18.73 | 193,700 | — | — |
| 2016-09-19 | $17.86 | $18.73 | 400,700 | — | — |
| 2016-09-16 | $17.91 | $18.78 | 901,900 | — | — |
| 2016-09-15 | $17.75 | $18.62 | 372,500 | — | — |
| 2016-09-14 | $17.48 | $18.33 | 384,900 | — | — |
| 2016-09-13 | $17.17 | $18.01 | 167,800 | — | — |
| 2016-09-12 | $17.51 | $18.36 | 453,000 | — | — |
| 2016-09-09 | $17.24 | $18.08 | 597,200 | — | — |
| 2016-09-08 | $17.67 | $18.53 | 814,800 | — | — |
| 2016-09-07 | $17.64 | $18.50 | 927,200 | — | — |
| 2016-09-06 | $16.43 | $17.23 | 324,300 | — | — |
| 2016-09-02 | $16.23 | $17.02 | 269,400 | — | — |
| 2016-09-01 | $15.84 | $16.61 | 159,200 | — | — |
| 2016-08-31 | $15.95 | $16.73 | 164,200 | — | — |
| 2016-08-30 | $16.06 | $16.84 | 239,000 | — | — |
| 2016-08-29 | $16.39 | $17.19 | 436,000 | — | — |
| 2016-08-26 | $15.67 | $16.43 | 156,600 | — | — |
| 2016-08-25 | $15.33 | $16.08 | 132,900 | — | — |
| 2016-08-24 | $15.38 | $16.13 | 162,100 | — | — |
| 2016-08-23 | $15.53 | $16.29 | 147,500 | — | — |
| 2016-08-22 | $15.56 | $16.32 | 150,000 | — | — |
| 2016-08-19 | $15.52 | $16.28 | 135,300 | — | — |
| 2016-08-18 | $15.60 | $16.36 | 113,700 | — | — |
| 2016-08-17 | $15.49 | $16.24 | 125,400 | — | — |
| 2016-08-16 | $15.65 | $16.41 | 260,300 | — | — |
| 2016-08-15 | $15.87 | $16.64 | 305,000 | — | — |
| 2016-08-12 | $15.51 | $16.27 | 309,800 | — | — |
| 2016-08-11 | $15.33 | $16.08 | 586,000 | — | — |
| 2016-08-10 | $14.70 | $15.42 | 194,500 | — | — |
| 2016-08-09 | $14.67 | $15.38 | 153,300 | — | — |
| 2016-08-08 | $14.34 | $15.04 | 84,300 | — | — |
| 2016-08-05 | $14.58 | $15.29 | 281,400 | — | — |
| 2016-08-04 | $13.98 | $14.66 | 123,000 | — | — |
| 2016-08-03 | $14.00 | $14.68 | 231,900 | — | — |
| 2016-08-02 | $14.25 | $14.94 | 240,900 | — | — |
| 2016-08-01 | $14.32 | $15.02 | 436,800 | — | — |
| 2016-07-29 | $14.57 | $15.28 | 521,800 | — | — |
| 2016-07-28 | $14.29 | $14.99 | 441,400 | — | — |
| 2016-07-27 | $14.05 | $14.73 | 462,900 | — | — |
| 2016-07-26 | $13.75 | $14.42 | 1,918,000 | — | — |
| 2016-07-25 | $12.02 | $12.61 | 183,300 | — | — |
| 2016-07-22 | $12.00 | $12.58 | 111,300 | — | — |
| 2016-07-21 | $11.99 | $12.57 | 88,900 | — | — |
| 2016-07-20 | $12.13 | $12.72 | 59,200 | — | — |
| 2016-07-19 | $11.97 | $12.55 | 103,400 | — | — |
| 2016-07-18 | $12.13 | $12.72 | 70,600 | — | — |
| 2016-07-15 | $12.21 | $12.81 | 77,300 | — | — |
| 2016-07-14 | $12.22 | $12.82 | 92,300 | — | — |
| 2016-07-13 | $12.35 | $12.95 | 173,000 | — | — |
| 2016-07-12 | $12.20 | $12.79 | 116,500 | — | — |
| 2016-07-11 | $12.19 | $12.78 | 109,700 | — | — |
| 2016-07-08 | $12.23 | $12.83 | 173,000 | — | — |
| 2016-07-07 | $11.98 | $12.56 | 73,800 | — | — |
| 2016-07-06 | $11.91 | $12.49 | 166,400 | — | — |
| 2016-07-05 | $11.85 | $12.43 | 115,600 | — | — |
| 2016-07-01 | $12.00 | $12.58 | 213,400 | — | — |
| 2016-06-30 | $11.81 | $12.39 | 306,300 | — | — |
| 2016-06-29 | $11.72 | $12.29 | 165,100 | — | — |
| 2016-06-28 | $11.63 | $12.20 | 164,200 | — | — |
| 2016-06-27 | $11.52 | $12.08 | 266,900 | — | — |
| 2016-06-24 | $11.55 | $12.11 | 1,721,300 | — | — |
| 2016-06-23 | $11.94 | $12.52 | 173,900 | — | — |
| 2016-06-22 | $11.85 | $12.43 | 231,600 | — | — |
| 2016-06-21 | $12.00 | $12.58 | 109,500 | — | — |
| 2016-06-20 | $12.04 | $12.63 | 323,400 | — | — |
| 2016-06-17 | $11.80 | $12.38 | 196,700 | — | — |
| 2016-06-16 | $12.02 | $12.61 | 113,900 | — | — |
| 2016-06-15 | $11.99 | $12.57 | 125,200 | — | — |
| 2016-06-14 | $12.05 | $12.64 | 110,300 | — | — |
| 2016-06-13 | $11.99 | $12.57 | 142,200 | — | — |
| 2016-06-10 | $11.88 | $12.46 | 75,400 | — | — |
| 2016-06-09 | $11.98 | $12.56 | 49,500 | — | — |
| 2016-06-08 | $12.03 | $12.62 | 91,900 | — | — |
| 2016-06-07 | $11.88 | $12.46 | 78,400 | — | — |
| 2016-06-06 | $11.75 | $12.32 | 120,200 | — | — |
| 2016-06-03 | $11.79 | $12.36 | 70,100 | — | — |
| 2016-06-02 | $11.65 | $12.22 | 130,300 | — | — |
| 2016-06-01 | $11.66 | $12.23 | 199,000 | — | — |
| 2016-05-31 | $11.55 | $12.11 | 361,000 | — | — |
| 2016-05-27 | $11.52 | $12.08 | 70,000 | — | — |
| 2016-05-26 | $11.60 | $12.17 | 78,200 | — | — |
| 2016-05-25 | $11.59 | $12.15 | 64,300 | — | — |
| 2016-05-24 | $11.65 | $12.22 | 226,600 | — | — |
| 2016-05-23 | $11.48 | $12.04 | 61,500 | — | — |
| 2016-05-20 | $11.45 | $12.01 | 69,400 | — | — |
| 2016-05-19 | $11.36 | $11.91 | 51,200 | — | — |
| 2016-05-18 | $11.44 | $12.00 | 127,700 | — | — |
| 2016-05-17 | $11.27 | $11.82 | 192,200 | — | — |
| 2016-05-16 | $11.72 | $12.29 | 95,900 | — | — |
| 2016-05-13 | $11.73 | $12.30 | 121,900 | — | — |
| 2016-05-12 | $11.87 | $12.45 | 126,400 | — | — |
| 2016-05-11 | $12.06 | $12.65 | 47,800 | — | — |
| 2016-05-10 | $12.25 | $12.85 | 58,700 | — | — |
| 2016-05-09 | $12.25 | $12.85 | 118,300 | — | — |
| 2016-05-06 | $12.25 | $12.85 | 80,500 | — | — |
| 2016-05-05 | $12.19 | $12.78 | 86,700 | — | — |
| 2016-05-04 | $12.18 | $12.77 | 57,900 | — | — |
| 2016-05-03 | $12.25 | $12.85 | 181,300 | — | — |
| 2016-05-02 | $12.40 | $13.00 | 165,800 | — | — |
| 2016-04-29 | $12.40 | $13.00 | 245,200 | — | — |
| 2016-04-28 | $12.19 | $12.78 | 643,500 | — | — |
| 2016-04-27 | $12.07 | $12.66 | 225,200 | — | — |
| 2016-04-26 | $12.41 | $13.01 | 177,900 | — | — |
| 2016-04-25 | $12.16 | $12.75 | 78,100 | — | — |
| 2016-04-22 | $12.44 | $13.05 | 131,500 | — | — |
| 2016-04-21 | $12.50 | $13.11 | 138,100 | — | — |
| 2016-04-20 | $12.50 | $13.11 | 148,700 | — | — |
| 2016-04-19 | $12.77 | $13.39 | 195,300 | — | — |
| 2016-04-18 | $12.57 | $13.18 | 222,700 | — | — |
| 2016-04-15 | $11.99 | $12.57 | 139,500 | — | — |
| 2016-04-14 | $11.83 | $12.41 | 137,400 | — | — |
| 2016-04-13 | $11.82 | $12.40 | 186,900 | — | — |
| 2016-04-12 | $11.00 | $11.54 | 38,200 | — | — |
| 2016-04-11 | $10.88 | $11.41 | 62,100 | — | — |
| 2016-04-08 | $11.01 | $11.55 | 92,600 | — | — |
| 2016-04-07 | $10.92 | $11.45 | 143,000 | — | — |
| 2016-04-06 | $10.86 | $11.39 | 74,300 | — | — |
| 2016-04-05 | $10.75 | $11.27 | 77,200 | — | — |
| 2016-04-04 | $10.87 | $11.40 | 67,100 | — | — |
| 2016-04-01 | $10.94 | $11.47 | 48,600 | — | — |
| 2016-03-31 | $10.75 | $11.27 | 281,800 | — | — |
| 2016-03-30 | $11.15 | $11.69 | 87,300 | — | — |
| 2016-03-29 | $10.99 | $11.53 | 80,700 | — | — |
| 2016-03-28 | $10.78 | $11.31 | 109,800 | — | — |
| 2016-03-24 | $10.40 | $10.91 | 68,900 | — | — |
| 2016-03-23 | $10.47 | $10.98 | 61,300 | — | — |
| 2016-03-22 | $10.61 | $11.13 | 45,500 | — | — |
| 2016-03-21 | $10.55 | $11.06 | 56,400 | — | — |
| 2016-03-18 | $10.64 | $11.16 | 229,700 | — | — |
| 2016-03-17 | $10.78 | $11.31 | 77,500 | — | — |
| 2016-03-16 | $10.71 | $11.23 | 58,300 | — | — |
| 2016-03-15 | $10.63 | $11.15 | 84,700 | — | — |
| 2016-03-14 | $10.91 | $11.44 | 151,000 | — | — |
| 2016-03-11 | $10.76 | $11.28 | 103,100 | — | — |
| 2016-03-10 | $10.81 | $11.34 | 49,300 | — | — |
| 2016-03-09 | $11.08 | $11.62 | 67,100 | — | — |
| 2016-03-08 | $11.06 | $11.60 | 95,700 | — | — |
| 2016-03-07 | $11.21 | $11.76 | 166,300 | — | — |
| 2016-03-04 | $10.83 | $11.36 | 65,000 | — | — |
| 2016-03-03 | $10.86 | $11.39 | 86,600 | — | — |
| 2016-03-02 | $10.91 | $11.44 | 66,900 | — | — |
| 2016-03-01 | $10.85 | $11.38 | 200,900 | — | — |
| 2016-02-29 | $10.71 | $11.23 | 108,900 | — | — |
| 2016-02-26 | $10.54 | $11.05 | 105,500 | — | — |
| 2016-02-25 | $10.76 | $11.28 | 79,300 | — | — |
| 2016-02-24 | $10.53 | $11.04 | 54,200 | — | — |
| 2016-02-23 | $10.30 | $10.80 | 77,500 | — | — |
| 2016-02-22 | $10.48 | $10.99 | 190,900 | — | — |
| 2016-02-19 | $10.24 | $10.74 | 106,200 | — | — |
| 2016-02-18 | $10.20 | $10.70 | 132,300 | — | — |
| 2016-02-17 | $10.20 | $10.70 | 118,300 | — | — |
| 2016-02-16 | $9.79 | $10.27 | 176,600 | — | — |
| 2016-02-12 | $9.06 | $9.50 | 95,100 | — | — |
| 2016-02-11 | $8.97 | $9.41 | 163,100 | — | — |
| 2016-02-10 | $9.24 | $9.69 | 45,400 | — | — |
| 2016-02-09 | $9.30 | $9.75 | 48,000 | — | — |
| 2016-02-08 | $9.36 | $9.82 | 48,300 | — | — |
| 2016-02-05 | $9.27 | $9.72 | 90,500 | — | — |
| 2016-02-04 | $9.56 | $10.03 | 97,200 | — | — |
| 2016-02-03 | $9.61 | $10.08 | 42,400 | — | — |
| 2016-02-02 | $9.62 | $10.09 | 42,100 | — | — |
| 2016-02-01 | $9.66 | $10.13 | 47,200 | — | — |
| 2016-01-29 | $9.83 | $10.31 | 124,200 | — | — |
| 2016-01-28 | $9.53 | $9.99 | 47,100 | — | — |
| 2016-01-27 | $9.51 | $9.97 | 56,200 | — | — |
| 2016-01-26 | $9.54 | $10.00 | 153,500 | — | — |
| 2016-01-25 | $9.50 | $9.96 | 43,400 | — | — |
| 2016-01-22 | $9.74 | $10.21 | 60,600 | — | — |
| 2016-01-21 | $9.46 | $9.92 | 134,900 | — | — |
| 2016-01-20 | $9.34 | $9.80 | 138,300 | — | — |
| 2016-01-19 | $9.32 | $9.77 | 104,600 | — | — |
| 2016-01-15 | $9.61 | $10.08 | 73,700 | — | — |
| 2016-01-14 | $9.60 | $10.07 | 66,500 | — | — |
| 2016-01-13 | $9.47 | $9.93 | 124,300 | — | — |
| 2016-01-12 | $9.92 | $10.40 | 71,800 | — | — |
| 2016-01-11 | $9.89 | $10.37 | 45,700 | — | — |
| 2016-01-08 | $9.86 | $10.34 | 109,100 | — | — |
| 2016-01-07 | $10.02 | $10.51 | 76,400 | — | — |
| 2016-01-06 | $10.33 | $10.83 | 82,500 | — | — |
| 2016-01-05 | $10.28 | $10.78 | 33,100 | — | — |
| 2016-01-04 | $10.31 | $10.81 | 100,900 | — | — |