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
- 2013-11-07 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 | $18.69 | $24.30 | 19,600 | — | — |
| 2016-12-29 | $18.51 | $24.07 | 21,000 | — | — |
| 2016-12-28 | $18.47 | $24.01 | 23,300 | — | — |
| 2016-12-27 | $18.55 | $24.12 | 7,100 | — | — |
| 2016-12-23 | $18.95 | $24.64 | 10,700 | — | — |
| 2016-12-22 | $18.76 | $24.39 | 12,200 | — | — |
| 2016-12-21 | $18.89 | $24.56 | 22,200 | — | — |
| 2016-12-20 | $18.86 | $24.52 | 24,600 | — | — |
| 2016-12-19 | $18.89 | $24.08 | 36,300 | — | — |
| 2016-12-16 | $18.78 | $23.94 | 8,400 | — | — |
| 2016-12-15 | $18.59 | $23.70 | 5,300 | — | — |
| 2016-12-14 | $18.54 | $23.63 | 12,300 | — | — |
| 2016-12-13 | $18.68 | $23.81 | 3,000 | — | — |
| 2016-12-12 | $18.46 | $23.53 | 13,200 | — | — |
| 2016-12-09 | $18.80 | $23.96 | 22,000 | — | — |
| 2016-12-08 | $18.65 | $23.77 | 13,000 | — | — |
| 2016-12-07 | $18.61 | $23.72 | 16,800 | — | — |
| 2016-12-06 | $18.90 | $24.09 | 50,700 | — | — |
| 2016-12-05 | $18.90 | $24.09 | 31,600 | — | — |
| 2016-12-02 | $18.65 | $23.77 | 17,900 | — | — |
| 2016-12-01 | $18.40 | $23.46 | 3,300 | — | — |
| 2016-11-30 | $18.54 | $23.63 | 38,300 | — | — |
| 2016-11-29 | $18.79 | $23.95 | 30,900 | — | — |
| 2016-11-28 | $18.77 | $23.93 | 11,200 | — | — |
| 2016-11-25 | $18.77 | $23.93 | 4,900 | — | — |
| 2016-11-23 | $18.78 | $23.94 | 4,500 | — | — |
| 2016-11-22 | $18.19 | $23.19 | 9,500 | — | — |
| 2016-11-21 | $18.27 | $23.29 | 14,800 | — | — |
| 2016-11-18 | $18.11 | $23.09 | 6,200 | — | — |
| 2016-11-17 | $18.55 | $23.65 | 6,200 | — | — |
| 2016-11-16 | $18.05 | $23.01 | 22,200 | — | — |
| 2016-11-15 | $18.27 | $23.29 | 5,200 | — | — |
| 2016-11-14 | $18.20 | $23.20 | 27,600 | — | — |
| 2016-11-11 | $18.80 | $23.96 | 34,300 | — | — |
| 2016-11-10 | $17.76 | $22.64 | 22,000 | — | — |
| 2016-11-09 | $17.86 | $22.77 | 15,400 | — | — |
| 2016-11-08 | $17.93 | $22.86 | 23,700 | — | — |
| 2016-11-07 | $17.90 | $22.82 | 37,100 | — | — |
| 2016-11-04 | $18.09 | $23.06 | 20,300 | — | — |
| 2016-11-03 | $18.01 | $22.96 | 13,400 | — | — |
| 2016-11-02 | $18.30 | $23.33 | 7,300 | — | — |
| 2016-11-01 | $18.45 | $23.52 | 9,200 | — | — |
| 2016-10-31 | $18.24 | $23.25 | 6,000 | — | — |
| 2016-10-28 | $18.23 | $23.24 | 5,300 | — | — |
| 2016-10-27 | $18.45 | $23.52 | 13,400 | — | — |
| 2016-10-26 | $18.65 | $23.77 | 11,400 | — | — |
| 2016-10-25 | $18.65 | $23.77 | 5,900 | — | — |
| 2016-10-24 | $18.61 | $23.72 | 9,600 | — | — |
| 2016-10-21 | $18.15 | $23.14 | 8,700 | — | — |
| 2016-10-20 | $18.18 | $23.17 | 6,600 | — | — |
| 2016-10-19 | $18.29 | $23.31 | 11,400 | — | — |
| 2016-10-18 | $18.10 | $23.07 | 12,400 | — | — |
| 2016-10-17 | $18.25 | $23.26 | 8,900 | — | — |
| 2016-10-14 | $18.62 | $23.74 | 6,300 | — | — |
| 2016-10-13 | $18.58 | $23.68 | 6,000 | — | — |
| 2016-10-12 | $18.40 | $23.46 | 14,500 | — | — |
| 2016-10-11 | $18.32 | $23.35 | 1,800 | — | — |
| 2016-10-10 | $18.64 | $23.76 | 13,000 | — | — |
| 2016-10-07 | $18.32 | $23.35 | 10,500 | — | — |
| 2016-10-06 | $18.53 | $23.62 | 1,500 | — | — |
| 2016-10-05 | $18.73 | $23.88 | 3,100 | — | — |
| 2016-10-04 | $18.40 | $23.46 | 7,900 | — | — |
| 2016-10-03 | $18.43 | $23.49 | 2,400 | — | — |
| 2016-09-30 | $18.67 | $23.80 | 14,000 | — | — |
| 2016-09-29 | $18.70 | $23.84 | 24,000 | — | — |
| 2016-09-28 | $18.60 | $23.71 | 10,400 | — | — |
| 2016-09-27 | $18.54 | $23.63 | 28,700 | — | — |
| 2016-09-26 | $18.42 | $23.48 | 5,900 | — | — |
| 2016-09-23 | $18.41 | $23.47 | 10,400 | — | — |
| 2016-09-22 | $18.84 | $23.54 | 21,600 | — | — |
| 2016-09-21 | $18.75 | $23.43 | 13,600 | — | — |
| 2016-09-20 | $18.69 | $23.36 | 5,000 | — | — |
| 2016-09-19 | $18.78 | $23.47 | 31,800 | — | — |
| 2016-09-16 | $18.75 | $23.43 | 25,900 | — | — |
| 2016-09-15 | $18.47 | $23.08 | 4,000 | — | — |
| 2016-09-14 | $18.43 | $23.03 | 3,500 | — | — |
| 2016-09-13 | $18.50 | $23.12 | 12,200 | — | — |
| 2016-09-12 | $18.36 | $22.94 | 5,200 | — | — |
| 2016-09-09 | $18.59 | $23.23 | 12,600 | — | — |
| 2016-09-08 | $18.52 | $23.14 | 4,800 | — | — |
| 2016-09-07 | $18.65 | $23.31 | 9,800 | — | — |
| 2016-09-06 | $18.60 | $23.24 | 8,300 | — | — |
| 2016-09-02 | $18.49 | $23.11 | 21,300 | — | — |
| 2016-09-01 | $18.43 | $23.03 | 11,500 | — | — |
| 2016-08-31 | $18.48 | $23.09 | 14,800 | — | — |
| 2016-08-30 | $18.44 | $23.04 | 11,700 | — | — |
| 2016-08-29 | $18.53 | $23.16 | 13,700 | — | — |
| 2016-08-26 | $18.86 | $23.57 | 22,400 | — | — |
| 2016-08-25 | $18.76 | $23.44 | 5,800 | — | — |
| 2016-08-24 | $18.83 | $23.53 | 8,500 | — | — |
| 2016-08-23 | $18.95 | $23.68 | 3,300 | — | — |
| 2016-08-22 | $18.88 | $23.59 | 2,500 | — | — |
| 2016-08-19 | $18.90 | $23.62 | 6,200 | — | — |
| 2016-08-18 | $19.05 | $23.81 | 9,200 | — | — |
| 2016-08-17 | $19.13 | $23.91 | 4,200 | — | — |
| 2016-08-16 | $18.95 | $23.68 | 11,900 | — | — |
| 2016-08-15 | $18.86 | $23.57 | 12,900 | — | — |
| 2016-08-12 | $18.81 | $23.51 | 7,500 | — | — |
| 2016-08-11 | $18.69 | $23.36 | 2,700 | — | — |
| 2016-08-10 | $18.74 | $23.42 | 2,600 | — | — |
| 2016-08-09 | $18.49 | $23.11 | 10,400 | — | — |
| 2016-08-08 | $18.80 | $23.49 | 10,300 | — | — |
| 2016-08-05 | $19.19 | $23.98 | 27,600 | — | — |
| 2016-08-04 | $19.06 | $23.82 | 7,900 | — | — |
| 2016-08-03 | $18.75 | $23.43 | 1,900 | — | — |
| 2016-08-02 | $18.78 | $23.47 | 10,200 | — | — |
| 2016-08-01 | $18.78 | $23.47 | 12,300 | — | — |
| 2016-07-29 | $18.61 | $23.26 | 20,700 | — | — |
| 2016-07-28 | $19.12 | $23.89 | 9,900 | — | — |
| 2016-07-27 | $18.81 | $23.51 | 11,500 | — | — |
| 2016-07-26 | $18.84 | $23.54 | 11,500 | — | — |
| 2016-07-25 | $18.81 | $23.51 | 14,400 | — | — |
| 2016-07-22 | $18.85 | $23.56 | 6,000 | — | — |
| 2016-07-21 | $19.11 | $23.88 | 12,300 | — | — |
| 2016-07-20 | $19.16 | $23.94 | 12,600 | — | — |
| 2016-07-19 | $18.76 | $23.44 | 11,900 | — | — |
| 2016-07-18 | $18.69 | $23.36 | 8,700 | — | — |
| 2016-07-15 | $18.70 | $23.37 | 8,600 | — | — |
| 2016-07-14 | $18.69 | $23.36 | 7,200 | — | — |
| 2016-07-13 | $18.69 | $23.36 | 6,600 | — | — |
| 2016-07-12 | $18.67 | $23.33 | 7,300 | — | — |
| 2016-07-11 | $18.67 | $23.33 | 6,800 | — | — |
| 2016-07-08 | $18.69 | $23.36 | 5,900 | — | — |
| 2016-07-07 | $18.58 | $23.22 | 8,100 | — | — |
| 2016-07-06 | $18.38 | $22.97 | 10,900 | — | — |
| 2016-07-05 | $18.25 | $22.81 | 12,500 | — | — |
| 2016-07-01 | $18.30 | $22.87 | 2,400 | — | — |
| 2016-06-30 | $18.34 | $22.92 | 15,800 | — | — |
| 2016-06-29 | $18.31 | $22.88 | 18,600 | — | — |
| 2016-06-28 | $18.26 | $22.82 | 8,300 | — | — |
| 2016-06-27 | $17.65 | $22.06 | 13,500 | — | — |
| 2016-06-24 | $17.95 | $22.43 | 4,900 | — | — |
| 2016-06-23 | $17.94 | $22.42 | 24,100 | — | — |
| 2016-06-22 | $18.05 | $22.56 | 17,600 | — | — |
| 2016-06-21 | $18.03 | $22.53 | 14,200 | — | — |
| 2016-06-20 | $18.05 | $22.56 | 24,300 | — | — |
| 2016-06-17 | $17.86 | $22.32 | 25,900 | — | — |
| 2016-06-16 | $17.79 | $22.23 | 24,000 | — | — |
| 2016-06-15 | $17.79 | $21.77 | 6,600 | — | — |
| 2016-06-14 | $17.84 | $21.83 | 9,300 | — | — |
| 2016-06-13 | $17.84 | $21.83 | 5,000 | — | — |
| 2016-06-10 | $17.96 | $21.98 | 7,200 | — | — |
| 2016-06-09 | $17.95 | $21.97 | 8,000 | — | — |
| 2016-06-08 | $17.95 | $21.97 | 7,400 | — | — |
| 2016-06-07 | $17.87 | $21.87 | 22,100 | — | — |
| 2016-06-06 | $17.86 | $21.86 | 11,600 | — | — |
| 2016-06-03 | $17.74 | $21.71 | 13,500 | — | — |
| 2016-06-02 | $17.74 | $21.71 | 24,100 | — | — |
| 2016-06-01 | $17.31 | $21.18 | 65,200 | — | — |
| 2016-05-31 | $16.82 | $20.58 | 10,100 | — | — |
| 2016-05-27 | $16.60 | $20.31 | 21,100 | — | — |
| 2016-05-26 | $16.78 | $20.53 | 10,900 | — | — |
| 2016-05-25 | $16.88 | $20.66 | 6,800 | — | — |
| 2016-05-24 | $16.78 | $20.53 | 5,300 | — | — |
| 2016-05-23 | $16.66 | $20.39 | 6,600 | — | — |
| 2016-05-20 | $16.68 | $20.41 | 4,400 | — | — |
| 2016-05-19 | $16.60 | $20.31 | 16,200 | — | — |
| 2016-05-18 | $17.02 | $20.83 | 33,600 | — | — |
| 2016-05-17 | $16.63 | $20.35 | 8,500 | — | — |
| 2016-05-16 | $16.67 | $20.40 | 500 | — | — |
| 2016-05-13 | $16.93 | $20.72 | 9,000 | — | — |
| 2016-05-12 | $16.57 | $20.28 | 26,500 | — | — |
| 2016-05-11 | $16.93 | $20.72 | 10,800 | — | — |
| 2016-05-10 | $17.16 | $21.00 | 2,800 | — | — |
| 2016-05-09 | $17.19 | $21.04 | 9,600 | — | — |
| 2016-05-06 | $17.75 | $21.72 | 13,200 | — | — |
| 2016-05-05 | $17.19 | $21.04 | 8,900 | — | — |
| 2016-05-04 | $17.23 | $21.08 | 10,300 | — | — |
| 2016-05-03 | $17.44 | $21.34 | 3,500 | — | — |
| 2016-05-02 | $17.45 | $21.35 | 10,800 | — | — |
| 2016-04-29 | $17.40 | $21.29 | 700 | — | — |
| 2016-04-28 | $17.42 | $21.32 | 7,000 | — | — |
| 2016-04-27 | $17.31 | $21.18 | 7,100 | — | — |
| 2016-04-26 | $17.49 | $21.40 | 6,400 | — | — |
| 2016-04-25 | $17.33 | $21.21 | 7,300 | — | — |
| 2016-04-22 | $17.70 | $21.66 | 8,200 | — | — |
| 2016-04-21 | $17.51 | $21.43 | 11,000 | — | — |
| 2016-04-20 | $17.66 | $21.61 | 12,400 | — | — |
| 2016-04-19 | $17.51 | $21.43 | 19,500 | — | — |
| 2016-04-18 | $17.51 | $21.43 | 10,400 | — | — |
| 2016-04-15 | $17.64 | $21.59 | 7,100 | — | — |
| 2016-04-14 | $17.66 | $21.61 | 5,900 | — | — |
| 2016-04-13 | $17.52 | $21.44 | 5,400 | — | — |
| 2016-04-12 | $17.50 | $21.41 | 3,600 | — | — |
| 2016-04-11 | $17.57 | $21.50 | 7,100 | — | — |
| 2016-04-08 | $17.65 | $21.60 | 10,300 | — | — |
| 2016-04-07 | $17.41 | $21.30 | 8,200 | — | — |
| 2016-04-06 | $17.42 | $21.32 | 7,100 | — | — |
| 2016-04-05 | $17.12 | $20.95 | 6,600 | — | — |
| 2016-04-04 | $17.17 | $21.01 | 16,600 | — | — |
| 2016-04-01 | $17.18 | $21.02 | 10,200 | — | — |
| 2016-03-31 | $17.31 | $21.18 | 31,300 | — | — |
| 2016-03-30 | $17.68 | $21.64 | 14,200 | — | — |
| 2016-03-29 | $17.55 | $21.48 | 22,200 | — | — |
| 2016-03-28 | $17.26 | $21.12 | 13,100 | — | — |
| 2016-03-24 | $17.62 | $21.56 | 15,100 | — | — |
| 2016-03-23 | $17.58 | $21.51 | 10,000 | — | — |
| 2016-03-22 | $17.60 | $21.54 | 10,500 | — | — |
| 2016-03-21 | $17.65 | $21.60 | 4,400 | — | — |
| 2016-03-18 | $17.50 | $21.41 | 16,300 | — | — |
| 2016-03-17 | $17.45 | $21.35 | 20,000 | — | — |
| 2016-03-16 | $17.60 | $21.11 | 12,400 | — | — |
| 2016-03-15 | $17.51 | $21.00 | 10,600 | — | — |
| 2016-03-14 | $17.60 | $21.11 | 21,400 | — | — |
| 2016-03-11 | $17.00 | $20.39 | 26,400 | — | — |
| 2016-03-10 | $17.18 | $20.61 | 7,600 | — | — |
| 2016-03-09 | $17.14 | $20.56 | 20,000 | — | — |
| 2016-03-08 | $16.62 | $19.93 | 4,900 | — | — |
| 2016-03-07 | $16.29 | $19.54 | 7,000 | — | — |
| 2016-03-04 | $16.11 | $19.32 | 4,400 | — | — |
| 2016-03-03 | $16.12 | $19.33 | 4,000 | — | — |
| 2016-03-02 | $15.96 | $19.14 | 6,100 | — | — |
| 2016-03-01 | $15.99 | $19.18 | 12,300 | — | — |
| 2016-02-29 | $16.10 | $19.31 | 12,800 | — | — |
| 2016-02-26 | $15.46 | $18.54 | 10,400 | — | — |
| 2016-02-25 | $15.43 | $18.51 | 6,300 | — | — |
| 2016-02-24 | $15.59 | $18.70 | 12,100 | — | — |
| 2016-02-23 | $15.70 | $18.83 | 12,300 | — | — |
| 2016-02-22 | $15.36 | $18.42 | 7,000 | — | — |
| 2016-02-19 | $15.23 | $18.27 | 15,700 | — | — |
| 2016-02-18 | $15.52 | $18.61 | 5,400 | — | — |
| 2016-02-17 | $15.41 | $18.48 | 15,500 | — | — |
| 2016-02-16 | $15.39 | $18.46 | 13,600 | — | — |
| 2016-02-12 | $15.40 | $18.47 | 5,100 | — | — |
| 2016-02-11 | $15.31 | $18.36 | 16,300 | — | — |
| 2016-02-10 | $15.86 | $19.02 | 31,000 | — | — |
| 2016-02-09 | $15.74 | $18.88 | 15,100 | — | — |
| 2016-02-08 | $15.48 | $18.57 | 11,800 | — | — |
| 2016-02-05 | $15.55 | $18.65 | 7,300 | — | — |
| 2016-02-04 | $15.42 | $18.49 | 25,200 | — | — |
| 2016-02-03 | $15.40 | $18.47 | 26,300 | — | — |
| 2016-02-02 | $15.43 | $18.51 | 11,400 | — | — |
| 2016-02-01 | $15.06 | $18.06 | 11,600 | — | — |
| 2016-01-29 | $14.75 | $17.69 | 25,400 | — | — |
| 2016-01-28 | $14.65 | $17.57 | 11,900 | — | — |
| 2016-01-27 | $14.89 | $17.86 | 19,500 | — | — |
| 2016-01-26 | $15.02 | $18.01 | 28,300 | — | — |
| 2016-01-25 | $14.45 | $17.33 | 41,300 | — | — |
| 2016-01-22 | $14.24 | $17.08 | 53,200 | — | — |
| 2016-01-21 | $14.10 | $16.91 | 41,200 | — | — |
| 2016-01-20 | $14.04 | $16.84 | 16,100 | — | — |
| 2016-01-19 | $14.65 | $17.57 | 14,600 | — | — |
| 2016-01-15 | $14.76 | $17.70 | 12,700 | — | — |
| 2016-01-14 | $14.80 | $17.75 | 12,200 | — | — |
| 2016-01-13 | $14.84 | $17.80 | 35,600 | — | — |
| 2016-01-12 | $15.30 | $18.35 | 15,200 | — | — |
| 2016-01-11 | $15.40 | $18.47 | 11,300 | — | — |
| 2016-01-08 | $15.51 | $18.60 | 33,600 | — | — |
| 2016-01-07 | $15.49 | $18.58 | 27,300 | — | — |
| 2016-01-06 | $16.12 | $19.33 | 19,200 | — | — |
| 2016-01-05 | $16.19 | $19.42 | 12,600 | — | — |
| 2016-01-04 | $16.09 | $19.30 | 23,100 | — | — |