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
- 2014-05-02 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 | $19.20 | $21.85 | 95,800 | — | — |
| 2016-12-29 | $17.85 | $20.31 | 6,400 | — | — |
| 2016-12-28 | $17.85 | $20.31 | 15,700 | — | — |
| 2016-12-27 | $18.10 | $20.60 | 17,300 | — | — |
| 2016-12-23 | $18.45 | $21.00 | 27,600 | — | — |
| 2016-12-22 | $18.18 | $20.69 | 47,200 | — | — |
| 2016-12-21 | $17.00 | $19.35 | 35,100 | — | — |
| 2016-12-20 | $16.50 | $18.78 | 21,800 | — | — |
| 2016-12-19 | $16.22 | $18.46 | 75,500 | — | — |
| 2016-12-16 | $16.10 | $18.32 | 71,200 | — | — |
| 2016-12-15 | $15.75 | $17.92 | 48,500 | — | — |
| 2016-12-14 | $16.25 | $18.49 | 26,500 | — | — |
| 2016-12-13 | $16.00 | $18.21 | 40,900 | — | — |
| 2016-12-12 | $16.95 | $19.29 | 34,100 | — | — |
| 2016-12-09 | $16.80 | $19.12 | 85,500 | — | — |
| 2016-12-08 | $17.35 | $19.74 | 83,600 | — | — |
| 2016-12-07 | $17.05 | $19.40 | 45,900 | — | — |
| 2016-12-06 | $17.00 | $19.35 | 17,800 | — | — |
| 2016-12-05 | $17.00 | $19.35 | 5,000 | — | — |
| 2016-12-02 | $16.80 | $19.12 | 22,700 | — | — |
| 2016-12-01 | $17.05 | $19.40 | 14,100 | — | — |
| 2016-11-30 | $17.10 | $19.46 | 26,000 | — | — |
| 2016-11-29 | $16.85 | $19.17 | 51,700 | — | — |
| 2016-11-28 | $17.00 | $19.35 | 30,100 | — | — |
| 2016-11-25 | $17.47 | $19.88 | 19,000 | — | — |
| 2016-11-23 | $17.60 | $20.03 | 246,600 | — | — |
| 2016-11-22 | $18.10 | $20.60 | 48,900 | — | — |
| 2016-11-21 | $18.12 | $20.62 | 76,800 | — | — |
| 2016-11-18 | $17.50 | $19.91 | 99,100 | — | — |
| 2016-11-17 | $16.85 | $19.17 | 25,200 | — | — |
| 2016-11-16 | $16.55 | $18.61 | 15,100 | — | — |
| 2016-11-15 | $16.75 | $18.83 | 29,600 | — | — |
| 2016-11-14 | $16.90 | $19.00 | 52,400 | — | — |
| 2016-11-11 | $16.90 | $19.00 | 32,000 | — | — |
| 2016-11-10 | $16.85 | $18.94 | 131,200 | — | — |
| 2016-11-09 | $15.40 | $17.31 | 80,500 | — | — |
| 2016-11-08 | $15.35 | $17.26 | 16,700 | — | — |
| 2016-11-07 | $15.35 | $17.26 | 73,900 | — | — |
| 2016-11-04 | $15.50 | $17.43 | 80,400 | — | — |
| 2016-11-03 | $15.70 | $17.65 | 49,100 | — | — |
| 2016-11-02 | $15.15 | $17.03 | 87,200 | — | — |
| 2016-11-01 | $16.15 | $18.16 | 41,300 | — | — |
| 2016-10-31 | $16.75 | $18.83 | 96,700 | — | — |
| 2016-10-28 | $17.00 | $19.11 | 19,600 | — | — |
| 2016-10-27 | $17.20 | $19.34 | 35,300 | — | — |
| 2016-10-26 | $16.75 | $18.83 | 45,600 | — | — |
| 2016-10-25 | $17.15 | $19.28 | 44,400 | — | — |
| 2016-10-24 | $17.02 | $19.13 | 82,200 | — | — |
| 2016-10-21 | $17.10 | $19.22 | 9,000 | — | — |
| 2016-10-20 | $17.10 | $19.22 | 48,100 | — | — |
| 2016-10-19 | $17.50 | $19.67 | 82,400 | — | — |
| 2016-10-18 | $17.90 | $20.12 | 20,000 | — | — |
| 2016-10-17 | $17.65 | $19.84 | 24,500 | — | — |
| 2016-10-14 | $18.00 | $20.24 | 21,200 | — | — |
| 2016-10-13 | $18.95 | $21.30 | 29,500 | — | — |
| 2016-10-12 | $18.65 | $20.97 | 11,300 | — | — |
| 2016-10-11 | $18.55 | $20.85 | 23,200 | — | — |
| 2016-10-10 | $18.55 | $20.85 | 16,200 | — | — |
| 2016-10-07 | $18.36 | $20.64 | 81,800 | — | — |
| 2016-10-06 | $18.99 | $21.35 | 38,900 | — | — |
| 2016-10-05 | $18.52 | $20.82 | 12,300 | — | — |
| 2016-10-04 | $18.06 | $20.30 | 28,400 | — | — |
| 2016-10-03 | $18.02 | $20.26 | 27,400 | — | — |
| 2016-09-30 | $17.41 | $19.57 | 75,600 | — | — |
| 2016-09-29 | $18.65 | $20.97 | 72,100 | — | — |
| 2016-09-28 | $18.95 | $21.30 | 38,100 | — | — |
| 2016-09-27 | $18.60 | $20.91 | 20,800 | — | — |
| 2016-09-26 | $18.87 | $21.21 | 23,100 | — | — |
| 2016-09-23 | $18.67 | $20.99 | 8,900 | — | — |
| 2016-09-22 | $18.60 | $20.91 | 22,400 | — | — |
| 2016-09-21 | $18.42 | $20.71 | 24,200 | — | — |
| 2016-09-20 | $19.20 | $21.58 | 21,500 | — | — |
| 2016-09-19 | $19.00 | $21.36 | 20,800 | — | — |
| 2016-09-16 | $18.82 | $21.16 | 13,500 | — | — |
| 2016-09-15 | $18.60 | $20.91 | 14,700 | — | — |
| 2016-09-14 | $18.53 | $20.83 | 38,900 | — | — |
| 2016-09-13 | $18.75 | $21.08 | 43,200 | — | — |
| 2016-09-12 | $18.52 | $20.82 | 28,300 | — | — |
| 2016-09-09 | $18.24 | $20.51 | 24,100 | — | — |
| 2016-09-08 | $18.32 | $20.60 | 50,600 | — | — |
| 2016-09-07 | $18.10 | $20.35 | 37,700 | — | — |
| 2016-09-06 | $18.25 | $20.52 | 33,800 | — | — |
| 2016-09-02 | $18.11 | $20.36 | 53,300 | — | — |
| 2016-09-01 | $18.92 | $21.27 | 48,000 | — | — |
| 2016-08-31 | $18.28 | $20.55 | 60,400 | — | — |
| 2016-08-30 | $18.00 | $20.24 | 34,900 | — | — |
| 2016-08-29 | $17.63 | $19.82 | 18,000 | — | — |
| 2016-08-26 | $17.49 | $19.66 | 5,600 | — | — |
| 2016-08-25 | $17.49 | $19.66 | 17,800 | — | — |
| 2016-08-24 | $17.55 | $19.73 | 26,800 | — | — |
| 2016-08-23 | $17.61 | $19.80 | 23,000 | — | — |
| 2016-08-22 | $17.62 | $19.81 | 41,000 | — | — |
| 2016-08-19 | $17.32 | $19.47 | 25,600 | — | — |
| 2016-08-18 | $17.85 | $19.75 | 54,600 | — | — |
| 2016-08-17 | $17.91 | $19.82 | 40,800 | — | — |
| 2016-08-16 | $17.96 | $19.87 | 16,100 | — | — |
| 2016-08-15 | $17.77 | $19.66 | 37,500 | — | — |
| 2016-08-12 | $17.34 | $19.19 | 117,700 | — | — |
| 2016-08-11 | $17.12 | $18.94 | 47,600 | — | — |
| 2016-08-10 | $17.04 | $18.86 | 24,200 | — | — |
| 2016-08-09 | $17.03 | $18.85 | 36,300 | — | — |
| 2016-08-08 | $17.13 | $18.96 | 32,700 | — | — |
| 2016-08-05 | $17.27 | $19.11 | 31,200 | — | — |
| 2016-08-04 | $17.18 | $19.01 | 42,400 | — | — |
| 2016-08-03 | $17.09 | $18.91 | 34,900 | — | — |
| 2016-08-02 | $16.86 | $18.66 | 22,700 | — | — |
| 2016-08-01 | $17.26 | $19.10 | 89,900 | — | — |
| 2016-07-29 | $17.35 | $19.20 | 52,900 | — | — |
| 2016-07-28 | $17.25 | $19.09 | 64,700 | — | — |
| 2016-07-27 | $17.20 | $19.03 | 67,000 | — | — |
| 2016-07-26 | $17.35 | $19.20 | 71,700 | — | — |
| 2016-07-25 | $16.60 | $18.37 | 172,900 | — | — |
| 2016-07-22 | $15.55 | $17.21 | 13,200 | — | — |
| 2016-07-21 | $14.96 | $16.55 | 21,300 | — | — |
| 2016-07-20 | $14.85 | $16.43 | 37,400 | — | — |
| 2016-07-19 | $14.90 | $16.49 | 13,600 | — | — |
| 2016-07-18 | $14.99 | $16.59 | 17,300 | — | — |
| 2016-07-15 | $15.00 | $16.60 | 17,800 | — | — |
| 2016-07-14 | $14.75 | $16.32 | 24,600 | — | — |
| 2016-07-13 | $15.22 | $16.84 | 33,800 | — | — |
| 2016-07-12 | $15.19 | $16.81 | 46,500 | — | — |
| 2016-07-11 | $15.42 | $17.06 | 29,700 | — | — |
| 2016-07-08 | $15.37 | $17.01 | 52,600 | — | — |
| 2016-07-07 | $14.77 | $16.34 | 62,400 | — | — |
| 2016-07-06 | $14.20 | $15.71 | 32,000 | — | — |
| 2016-07-05 | $14.12 | $15.62 | 105,200 | — | — |
| 2016-07-01 | $14.16 | $15.67 | 57,000 | — | — |
| 2016-06-30 | $14.09 | $15.59 | 54,500 | — | — |
| 2016-06-29 | $13.62 | $15.07 | 54,100 | — | — |
| 2016-06-28 | $12.25 | $13.56 | 76,900 | — | — |
| 2016-06-27 | $12.35 | $13.67 | 45,600 | — | — |
| 2016-06-24 | $13.44 | $14.87 | 34,000 | — | — |
| 2016-06-23 | $14.02 | $15.51 | 85,300 | — | — |
| 2016-06-22 | $13.70 | $15.16 | 39,000 | — | — |
| 2016-06-21 | $13.73 | $15.19 | 44,300 | — | — |
| 2016-06-20 | $13.29 | $14.71 | 13,200 | — | — |
| 2016-06-17 | $13.28 | $14.70 | 22,200 | — | — |
| 2016-06-16 | $13.31 | $14.73 | 24,900 | — | — |
| 2016-06-15 | $13.60 | $15.05 | 24,600 | — | — |
| 2016-06-14 | $13.38 | $14.81 | 16,800 | — | — |
| 2016-06-13 | $13.66 | $15.12 | 146,800 | — | — |
| 2016-06-10 | $13.91 | $15.39 | 21,300 | — | — |
| 2016-06-09 | $13.74 | $15.20 | 16,600 | — | — |
| 2016-06-08 | $13.97 | $15.46 | 62,500 | — | — |
| 2016-06-07 | $14.18 | $15.69 | 33,000 | — | — |
| 2016-06-06 | $14.26 | $15.78 | 61,300 | — | — |
| 2016-06-03 | $14.20 | $15.71 | 22,800 | — | — |
| 2016-06-02 | $14.21 | $15.72 | 57,700 | — | — |
| 2016-06-01 | $14.19 | $15.70 | 27,300 | — | — |
| 2016-05-31 | $14.10 | $15.60 | 25,400 | — | — |
| 2016-05-27 | $14.19 | $15.70 | 71,500 | — | — |
| 2016-05-26 | $13.87 | $15.35 | 33,400 | — | — |
| 2016-05-25 | $14.13 | $15.64 | 23,800 | — | — |
| 2016-05-24 | $13.93 | $15.41 | 26,900 | — | — |
| 2016-05-23 | $14.10 | $15.60 | 23,500 | — | — |
| 2016-05-20 | $14.07 | $15.57 | 30,900 | — | — |
| 2016-05-19 | $13.92 | $15.24 | 21,900 | — | — |
| 2016-05-18 | $14.00 | $15.33 | 29,500 | — | — |
| 2016-05-17 | $13.70 | $15.00 | 21,100 | — | — |
| 2016-05-16 | $13.50 | $14.78 | 23,900 | — | — |
| 2016-05-13 | $13.54 | $14.82 | 19,200 | — | — |
| 2016-05-12 | $13.90 | $15.22 | 14,400 | — | — |
| 2016-05-11 | $13.99 | $15.31 | 16,800 | — | — |
| 2016-05-10 | $14.14 | $15.48 | 19,000 | — | — |
| 2016-05-09 | $14.20 | $15.54 | 27,400 | — | — |
| 2016-05-06 | $14.15 | $15.49 | 12,500 | — | — |
| 2016-05-05 | $14.12 | $15.46 | 47,100 | — | — |
| 2016-05-04 | $14.21 | $15.56 | 33,700 | — | — |
| 2016-05-03 | $14.74 | $16.14 | 28,200 | — | — |
| 2016-05-02 | $14.92 | $16.33 | 24,100 | — | — |
| 2016-04-29 | $14.51 | $15.88 | 29,000 | — | — |
| 2016-04-28 | $15.06 | $16.49 | 34,900 | — | — |
| 2016-04-27 | $15.42 | $16.88 | 18,300 | — | — |
| 2016-04-26 | $15.54 | $17.01 | 29,300 | — | — |
| 2016-04-25 | $15.33 | $16.78 | 19,900 | — | — |
| 2016-04-22 | $15.03 | $16.45 | 110,600 | — | — |
| 2016-04-21 | $15.15 | $16.58 | 31,900 | — | — |
| 2016-04-20 | $15.50 | $16.97 | 18,000 | — | — |
| 2016-04-19 | $15.31 | $16.76 | 28,300 | — | — |
| 2016-04-18 | $15.44 | $16.90 | 30,700 | — | — |
| 2016-04-15 | $14.88 | $16.29 | 21,700 | — | — |
| 2016-04-14 | $14.79 | $16.19 | 28,300 | — | — |
| 2016-04-13 | $14.70 | $16.09 | 26,900 | — | — |
| 2016-04-12 | $14.82 | $16.22 | 23,800 | — | — |
| 2016-04-11 | $14.59 | $15.97 | 20,900 | — | — |
| 2016-04-08 | $14.66 | $16.05 | 17,200 | — | — |
| 2016-04-07 | $14.67 | $16.06 | 46,300 | — | — |
| 2016-04-06 | $14.52 | $15.89 | 14,500 | — | — |
| 2016-04-05 | $14.87 | $16.28 | 31,200 | — | — |
| 2016-04-04 | $15.09 | $16.52 | 34,000 | — | — |
| 2016-04-01 | $15.30 | $16.75 | 43,800 | — | — |
| 2016-03-31 | $15.40 | $16.86 | 62,800 | — | — |
| 2016-03-30 | $15.24 | $16.68 | 49,900 | — | — |
| 2016-03-29 | $15.08 | $16.51 | 40,900 | — | — |
| 2016-03-28 | $14.24 | $15.59 | 23,100 | — | — |
| 2016-03-24 | $14.14 | $15.48 | 57,500 | — | — |
| 2016-03-23 | $13.70 | $15.00 | 19,200 | — | — |
| 2016-03-22 | $14.07 | $15.40 | 25,500 | — | — |
| 2016-03-21 | $13.97 | $15.29 | 18,400 | — | — |
| 2016-03-18 | $13.86 | $15.17 | 22,400 | — | — |
| 2016-03-17 | $13.87 | $15.18 | 37,400 | — | — |
| 2016-03-16 | $13.76 | $15.06 | 66,500 | — | — |
| 2016-03-15 | $14.00 | $15.33 | 238,700 | — | — |
| 2016-03-14 | $14.19 | $15.53 | 61,000 | — | — |
| 2016-03-11 | $13.72 | $15.02 | 44,400 | — | — |
| 2016-03-10 | $13.31 | $14.57 | 79,500 | — | — |
| 2016-03-09 | $13.00 | $14.01 | 239,600 | — | — |
| 2016-03-08 | $12.27 | $13.22 | 100,800 | — | — |
| 2016-03-07 | $12.58 | $13.56 | 25,800 | — | — |
| 2016-03-04 | $12.71 | $13.70 | 40,900 | — | — |
| 2016-03-03 | $12.45 | $13.42 | 47,700 | — | — |
| 2016-03-02 | $12.48 | $13.45 | 71,800 | — | — |
| 2016-03-01 | $12.11 | $13.05 | 42,300 | — | — |
| 2016-02-29 | $11.90 | $12.83 | 37,600 | — | — |
| 2016-02-26 | $12.08 | $13.02 | 110,600 | — | — |
| 2016-02-25 | $11.62 | $12.52 | 27,100 | — | — |
| 2016-02-24 | $11.50 | $12.39 | 17,600 | — | — |
| 2016-02-23 | $11.47 | $12.36 | 69,000 | — | — |
| 2016-02-22 | $11.63 | $12.53 | 19,800 | — | — |
| 2016-02-19 | $11.59 | $12.49 | 59,700 | — | — |
| 2016-02-18 | $11.85 | $12.77 | 85,000 | — | — |
| 2016-02-17 | $11.96 | $12.89 | 70,100 | — | — |
| 2016-02-16 | $12.05 | $12.99 | 44,500 | — | — |
| 2016-02-12 | $11.68 | $12.59 | 19,000 | — | — |
| 2016-02-11 | $10.97 | $11.82 | 41,700 | — | — |
| 2016-02-10 | $10.93 | $11.78 | 16,400 | — | — |
| 2016-02-09 | $10.95 | $11.80 | 44,400 | — | — |
| 2016-02-08 | $11.07 | $11.93 | 86,100 | — | — |
| 2016-02-05 | $11.05 | $11.91 | 20,100 | — | — |
| 2016-02-04 | $11.14 | $12.01 | 35,600 | — | — |
| 2016-02-03 | $11.10 | $11.96 | 53,500 | — | — |
| 2016-02-02 | $11.09 | $11.95 | 60,400 | — | — |
| 2016-02-01 | $11.24 | $12.11 | 30,200 | — | — |
| 2016-01-29 | $11.76 | $12.68 | 50,200 | — | — |
| 2016-01-28 | $11.66 | $12.57 | 37,800 | — | — |
| 2016-01-27 | $11.93 | $12.86 | 34,600 | — | — |
| 2016-01-26 | $11.71 | $12.62 | 31,700 | — | — |
| 2016-01-25 | $11.35 | $12.23 | 44,300 | — | — |
| 2016-01-22 | $11.52 | $12.42 | 41,400 | — | — |
| 2016-01-21 | $11.11 | $11.97 | 113,800 | — | — |
| 2016-01-20 | $11.25 | $12.13 | 82,100 | — | — |
| 2016-01-19 | $11.21 | $12.08 | 74,400 | — | — |
| 2016-01-15 | $10.91 | $11.76 | 521,400 | — | — |
| 2016-01-14 | $11.25 | $12.13 | 591,500 | — | — |
| 2016-01-13 | $11.47 | $12.36 | 355,200 | — | — |
| 2016-01-12 | $11.47 | $12.36 | 102,300 | — | — |
| 2016-01-11 | $11.68 | $12.59 | 69,600 | — | — |
| 2016-01-08 | $11.72 | $12.63 | 44,400 | — | — |
| 2016-01-07 | $11.81 | $12.73 | 126,100 | — | — |
| 2016-01-06 | $11.98 | $12.91 | 106,300 | — | — |
| 2016-01-05 | $12.69 | $13.68 | 135,400 | — | — |
| 2016-01-04 | $12.81 | $13.81 | 48,600 | — | — |