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
- 2014-04-29 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 | $15.60 | $17.93 | 200,600 | — | — |
| 2016-12-29 | $14.80 | $17.01 | 77,300 | — | — |
| 2016-12-28 | $14.89 | $17.11 | 42,700 | — | — |
| 2016-12-27 | $15.15 | $17.41 | 83,300 | — | — |
| 2016-12-23 | $15.55 | $17.87 | 59,000 | — | — |
| 2016-12-22 | $15.45 | $17.76 | 9,600 | — | — |
| 2016-12-21 | $15.46 | $17.77 | 44,700 | — | — |
| 2016-12-20 | $15.54 | $17.86 | 88,600 | — | — |
| 2016-12-19 | $15.64 | $17.98 | 30,400 | — | — |
| 2016-12-16 | $15.62 | $17.95 | 198,600 | — | — |
| 2016-12-15 | $15.30 | $17.59 | 71,300 | — | — |
| 2016-12-14 | $15.31 | $17.60 | 41,600 | — | — |
| 2016-12-13 | $15.12 | $17.38 | 47,700 | — | — |
| 2016-12-12 | $15.29 | $17.57 | 62,100 | — | — |
| 2016-12-09 | $15.45 | $17.76 | 42,200 | — | — |
| 2016-12-08 | $15.37 | $17.67 | 85,400 | — | — |
| 2016-12-07 | $14.75 | $16.95 | 45,800 | — | — |
| 2016-12-06 | $14.49 | $16.65 | 26,000 | — | — |
| 2016-12-05 | $14.19 | $16.31 | 58,500 | — | — |
| 2016-12-02 | $13.82 | $15.88 | 13,100 | — | — |
| 2016-12-01 | $14.00 | $16.09 | 70,900 | — | — |
| 2016-11-30 | $13.73 | $15.78 | 49,800 | — | — |
| 2016-11-29 | $13.70 | $15.75 | 35,300 | — | — |
| 2016-11-28 | $13.45 | $15.46 | 34,800 | — | — |
| 2016-11-25 | $13.95 | $16.03 | 17,600 | — | — |
| 2016-11-23 | $13.79 | $15.85 | 44,600 | — | — |
| 2016-11-22 | $13.48 | $15.49 | 26,100 | — | — |
| 2016-11-21 | $13.22 | $15.19 | 47,800 | — | — |
| 2016-11-18 | $13.21 | $15.18 | 87,000 | — | — |
| 2016-11-17 | $13.26 | $15.24 | 32,000 | — | — |
| 2016-11-16 | $13.41 | $15.41 | 84,400 | — | — |
| 2016-11-15 | $13.82 | $15.88 | 44,700 | — | — |
| 2016-11-14 | $13.36 | $15.36 | 20,000 | — | — |
| 2016-11-11 | $13.05 | $15.00 | 40,100 | — | — |
| 2016-11-10 | $12.92 | $14.85 | 54,400 | — | — |
| 2016-11-09 | $12.34 | $14.18 | 77,500 | — | — |
| 2016-11-08 | $11.96 | $13.75 | 101,600 | — | — |
| 2016-11-07 | $11.77 | $13.53 | 68,800 | — | — |
| 2016-11-04 | $12.92 | $14.85 | 29,000 | — | — |
| 2016-11-03 | $12.56 | $14.44 | 28,300 | — | — |
| 2016-11-02 | $12.43 | $14.29 | 35,700 | — | — |
| 2016-11-01 | $12.74 | $14.64 | 170,600 | — | — |
| 2016-10-31 | $14.26 | $16.39 | 47,700 | — | — |
| 2016-10-28 | $13.65 | $15.69 | 76,200 | — | — |
| 2016-10-27 | $13.98 | $16.07 | 46,900 | — | — |
| 2016-10-26 | $13.77 | $15.54 | 49,500 | — | — |
| 2016-10-25 | $13.43 | $15.16 | 10,000 | — | — |
| 2016-10-24 | $13.50 | $15.24 | 25,800 | — | — |
| 2016-10-21 | $13.23 | $14.93 | 103,600 | — | — |
| 2016-10-20 | $13.58 | $15.33 | 67,800 | — | — |
| 2016-10-19 | $14.32 | $16.16 | 16,500 | — | — |
| 2016-10-18 | $14.18 | $16.00 | 25,100 | — | — |
| 2016-10-17 | $14.62 | $16.50 | 46,500 | — | — |
| 2016-10-14 | $13.91 | $15.70 | 26,300 | — | — |
| 2016-10-13 | $14.34 | $16.18 | 33,100 | — | — |
| 2016-10-12 | $14.10 | $15.91 | 50,500 | — | — |
| 2016-10-11 | $13.93 | $15.72 | 125,200 | — | — |
| 2016-10-10 | $14.83 | $16.74 | 71,400 | — | — |
| 2016-10-07 | $14.13 | $15.95 | 40,500 | — | — |
| 2016-10-06 | $14.50 | $16.36 | 34,500 | — | — |
| 2016-10-05 | $14.98 | $16.91 | 21,000 | — | — |
| 2016-10-04 | $15.07 | $17.01 | 53,600 | — | — |
| 2016-10-03 | $15.20 | $17.15 | 108,700 | — | — |
| 2016-09-30 | $15.48 | $17.47 | 177,800 | — | — |
| 2016-09-29 | $16.02 | $18.08 | 50,500 | — | — |
| 2016-09-28 | $16.72 | $18.87 | 206,800 | — | — |
| 2016-09-27 | $16.99 | $19.17 | 12,200 | — | — |
| 2016-09-26 | $17.03 | $19.22 | 42,700 | — | — |
| 2016-09-23 | $17.27 | $19.49 | 75,900 | — | — |
| 2016-09-22 | $16.91 | $19.08 | 54,200 | — | — |
| 2016-09-21 | $17.25 | $19.47 | 43,600 | — | — |
| 2016-09-20 | $16.88 | $19.05 | 36,600 | — | — |
| 2016-09-19 | $16.79 | $18.95 | 65,200 | — | — |
| 2016-09-16 | $16.56 | $18.69 | 263,300 | — | — |
| 2016-09-15 | $16.28 | $18.37 | 106,000 | — | — |
| 2016-09-14 | $16.28 | $18.37 | 159,300 | — | — |
| 2016-09-13 | $15.38 | $17.36 | 315,700 | — | — |
| 2016-09-12 | $16.18 | $18.26 | 45,000 | — | — |
| 2016-09-09 | $16.56 | $18.69 | 36,400 | — | — |
| 2016-09-08 | $16.57 | $18.70 | 99,900 | — | — |
| 2016-09-07 | $16.14 | $18.21 | 261,300 | — | — |
| 2016-09-06 | $17.15 | $19.35 | 344,200 | — | — |
| 2016-09-02 | $17.58 | $19.84 | 37,700 | — | — |
| 2016-09-01 | $17.46 | $19.70 | 105,100 | — | — |
| 2016-08-31 | $17.46 | $19.70 | 26,900 | — | — |
| 2016-08-30 | $17.70 | $19.97 | 75,700 | — | — |
| 2016-08-29 | $17.42 | $19.66 | 85,200 | — | — |
| 2016-08-26 | $17.43 | $19.67 | 122,900 | — | — |
| 2016-08-25 | $17.11 | $19.31 | 28,000 | — | — |
| 2016-08-24 | $17.41 | $19.65 | 177,100 | — | — |
| 2016-08-23 | $17.51 | $19.76 | 128,900 | — | — |
| 2016-08-22 | $17.95 | $20.26 | 83,800 | — | — |
| 2016-08-19 | $17.50 | $19.75 | 76,200 | — | — |
| 2016-08-18 | $17.31 | $19.53 | 39,600 | — | — |
| 2016-08-17 | $17.65 | $19.92 | 63,000 | — | — |
| 2016-08-16 | $17.46 | $19.70 | 65,500 | — | — |
| 2016-08-15 | $17.76 | $20.04 | 96,500 | — | — |
| 2016-08-12 | $17.57 | $19.83 | 101,100 | — | — |
| 2016-08-11 | $18.26 | $20.61 | 79,600 | — | — |
| 2016-08-10 | $18.61 | $21.00 | 154,300 | — | — |
| 2016-08-09 | $19.30 | $21.78 | 305,900 | — | — |
| 2016-08-08 | $18.60 | $20.99 | 573,800 | — | — |
| 2016-08-05 | $19.65 | $22.18 | 110,600 | — | — |
| 2016-08-04 | $19.63 | $22.15 | 290,000 | — | — |
| 2016-08-03 | $20.21 | $22.53 | 83,000 | — | — |
| 2016-08-02 | $19.85 | $22.12 | 546,300 | — | — |
| 2016-08-01 | $21.01 | $23.42 | 119,500 | — | — |
| 2016-07-29 | $21.06 | $23.47 | 166,500 | — | — |
| 2016-07-28 | $21.01 | $23.42 | 72,700 | — | — |
| 2016-07-27 | $20.97 | $23.37 | 44,300 | — | — |
| 2016-07-26 | $21.09 | $23.51 | 82,700 | — | — |
| 2016-07-25 | $21.03 | $23.44 | 83,800 | — | — |
| 2016-07-22 | $21.05 | $23.46 | 52,200 | — | — |
| 2016-07-21 | $20.94 | $23.34 | 35,900 | — | — |
| 2016-07-20 | $21.01 | $23.42 | 56,600 | — | — |
| 2016-07-19 | $20.95 | $23.35 | 37,000 | — | — |
| 2016-07-18 | $20.91 | $23.31 | 84,600 | — | — |
| 2016-07-15 | $20.75 | $23.13 | 61,100 | — | — |
| 2016-07-14 | $20.66 | $23.03 | 45,200 | — | — |
| 2016-07-13 | $20.40 | $22.74 | 102,300 | — | — |
| 2016-07-12 | $21.00 | $23.41 | 159,000 | — | — |
| 2016-07-11 | $21.05 | $23.46 | 316,500 | — | — |
| 2016-07-08 | $20.65 | $23.02 | 284,200 | — | — |
| 2016-07-07 | $20.11 | $22.41 | 540,700 | — | — |
| 2016-07-06 | $19.25 | $21.46 | 177,800 | — | — |
| 2016-07-05 | $19.31 | $21.52 | 394,500 | — | — |
| 2016-07-01 | $18.50 | $20.62 | 167,500 | — | — |
| 2016-06-30 | $18.92 | $21.09 | 302,300 | — | — |
| 2016-06-29 | $17.49 | $19.49 | 348,700 | — | — |
| 2016-06-28 | $16.85 | $18.78 | 175,900 | — | — |
| 2016-06-27 | $15.92 | $17.74 | 54,100 | — | — |
| 2016-06-24 | $16.23 | $18.09 | 147,400 | — | — |
| 2016-06-23 | $16.14 | $17.99 | 169,300 | — | — |
| 2016-06-22 | $15.72 | $17.52 | 134,600 | — | — |
| 2016-06-21 | $15.27 | $17.02 | 24,800 | — | — |
| 2016-06-20 | $15.41 | $17.18 | 147,500 | — | — |
| 2016-06-17 | $15.44 | $17.21 | 243,100 | — | — |
| 2016-06-16 | $15.20 | $16.94 | 35,900 | — | — |
| 2016-06-15 | $15.02 | $16.74 | 53,700 | — | — |
| 2016-06-14 | $15.17 | $16.91 | 72,100 | — | — |
| 2016-06-13 | $14.59 | $16.26 | 92,900 | — | — |
| 2016-06-10 | $15.25 | $17.00 | 35,100 | — | — |
| 2016-06-09 | $15.37 | $17.13 | 29,400 | — | — |
| 2016-06-08 | $15.49 | $17.26 | 31,200 | — | — |
| 2016-06-07 | $15.34 | $17.10 | 166,400 | — | — |
| 2016-06-06 | $16.03 | $17.87 | 137,500 | — | — |
| 2016-06-03 | $15.19 | $16.93 | 65,300 | — | — |
| 2016-06-02 | $15.10 | $16.83 | 82,500 | — | — |
| 2016-06-01 | $15.26 | $17.01 | 142,900 | — | — |
| 2016-05-31 | $14.18 | $15.80 | 186,200 | — | — |
| 2016-05-27 | $13.53 | $15.08 | 457,200 | — | — |
| 2016-05-26 | $16.36 | $18.23 | 49,000 | — | — |
| 2016-05-25 | $16.40 | $18.28 | 22,500 | — | — |
| 2016-05-24 | $16.72 | $18.64 | 37,900 | — | — |
| 2016-05-23 | $16.49 | $18.38 | 38,500 | — | — |
| 2016-05-20 | $16.15 | $18.00 | 49,900 | — | — |
| 2016-05-19 | $15.72 | $17.52 | 22,000 | — | — |
| 2016-05-18 | $15.61 | $17.40 | 12,400 | — | — |
| 2016-05-17 | $15.70 | $17.50 | 19,300 | — | — |
| 2016-05-16 | $15.56 | $17.34 | 7,200 | — | — |
| 2016-05-13 | $15.05 | $16.77 | 20,000 | — | — |
| 2016-05-12 | $15.45 | $17.22 | 8,500 | — | — |
| 2016-05-11 | $15.51 | $17.29 | 11,300 | — | — |
| 2016-05-10 | $15.74 | $17.54 | 9,500 | — | — |
| 2016-05-09 | $15.84 | $17.65 | 42,200 | — | — |
| 2016-05-06 | $15.78 | $17.59 | 11,900 | — | — |
| 2016-05-05 | $15.68 | $17.48 | 800 | — | — |
| 2016-05-04 | $15.70 | $17.22 | 22,700 | — | — |
| 2016-05-03 | $15.98 | $17.53 | 5,500 | — | — |
| 2016-05-02 | $16.00 | $17.55 | 47,200 | — | — |
| 2016-04-29 | $15.80 | $17.33 | 43,000 | — | — |
| 2016-04-28 | $14.60 | $16.01 | 1,800 | — | — |
| 2016-04-27 | $14.49 | $15.89 | 2,400 | — | — |
| 2016-04-26 | $14.36 | $15.75 | 4,600 | — | — |
| 2016-04-25 | $14.45 | $15.85 | 4,900 | — | — |
| 2016-04-22 | $14.50 | $15.90 | 2,300 | — | — |
| 2016-04-21 | $14.52 | $15.93 | 400 | — | — |
| 2016-04-20 | $14.70 | $16.12 | 4,500 | — | — |
| 2016-04-19 | $14.50 | $15.90 | 1,900 | — | — |
| 2016-04-18 | $14.41 | $15.81 | 500 | — | — |
| 2016-04-15 | $14.31 | $15.70 | 4,600 | — | — |
| 2016-04-14 | $14.70 | $16.12 | 2,300 | — | — |
| 2016-04-13 | $14.77 | $16.20 | 700 | — | — |
| 2016-04-12 | $14.40 | $15.79 | 3,100 | — | — |
| 2016-04-11 | $14.65 | $16.07 | 8,100 | — | — |
| 2016-04-08 | $14.65 | $16.07 | 5,200 | — | — |
| 2016-04-07 | $14.88 | $16.32 | 5,600 | — | — |
| 2016-04-06 | $14.87 | $16.31 | 700 | — | — |
| 2016-04-05 | $14.70 | $16.12 | 1,400 | — | — |
| 2016-04-04 | $14.42 | $15.82 | 9,300 | — | — |
| 2016-04-01 | $13.32 | $14.61 | 3,200 | — | — |
| 2016-03-31 | $13.20 | $14.48 | 2,000 | — | — |
| 2016-03-30 | $13.20 | $14.48 | 900 | — | — |
| 2016-03-29 | $13.20 | $14.48 | 1,100 | — | — |
| 2016-03-28 | $12.55 | $13.77 | 7,200 | — | — |
| 2016-03-24 | $12.75 | $13.98 | 1,100 | — | — |
| 2016-03-23 | $12.80 | $14.04 | 3,100 | — | — |
| 2016-03-22 | $13.02 | $14.28 | 1,700 | — | — |
| 2016-03-21 | $13.24 | $14.52 | 1,800 | — | — |
| 2016-03-18 | $13.00 | $14.26 | 900 | — | — |
| 2016-03-17 | $13.08 | $14.35 | 0 | — | — |
| 2016-03-16 | $13.08 | $14.35 | 1,600 | — | — |
| 2016-03-15 | $13.00 | $14.26 | 4,400 | — | — |
| 2016-03-14 | $13.00 | $14.26 | 3,700 | — | — |
| 2016-03-11 | $13.00 | $14.26 | 4,900 | — | — |
| 2016-03-10 | $12.92 | $14.17 | 700 | — | — |
| 2016-03-09 | $12.75 | $13.98 | 5,200 | — | — |
| 2016-03-08 | $12.75 | $13.98 | 6,500 | — | — |
| 2016-03-07 | $13.20 | $14.48 | 3,600 | — | — |
| 2016-03-04 | $13.18 | $14.46 | 2,500 | — | — |
| 2016-03-03 | $13.05 | $14.31 | 1,300 | — | — |
| 2016-03-02 | $12.90 | $14.15 | 500 | — | — |
| 2016-03-01 | $13.00 | $14.26 | 1,000 | — | — |
| 2016-02-29 | $13.01 | $14.27 | 4,100 | — | — |
| 2016-02-26 | $12.88 | $14.13 | 600 | — | — |
| 2016-02-25 | $12.60 | $13.82 | 0 | — | — |
| 2016-02-24 | $12.60 | $13.82 | 400 | — | — |
| 2016-02-23 | $12.68 | $13.91 | 200 | — | — |
| 2016-02-22 | $12.49 | $13.70 | 2,300 | — | — |
| 2016-02-19 | $12.25 | $13.44 | 3,200 | — | — |
| 2016-02-18 | $12.07 | $13.24 | 11,200 | — | — |
| 2016-02-17 | $12.20 | $13.38 | 14,900 | — | — |
| 2016-02-16 | $12.50 | $13.71 | 2,100 | — | — |
| 2016-02-12 | $12.25 | $13.44 | 500 | — | — |
| 2016-02-11 | $12.25 | $13.44 | 2,400 | — | — |
| 2016-02-10 | $12.24 | $13.43 | 5,600 | — | — |
| 2016-02-09 | $12.79 | $14.03 | 2,200 | — | — |
| 2016-02-08 | $12.51 | $13.72 | 4,200 | — | — |
| 2016-02-05 | $12.82 | $14.06 | 7,500 | — | — |
| 2016-02-04 | $13.07 | $14.34 | 13,900 | — | — |
| 2016-02-03 | $13.18 | $14.18 | 5,000 | — | — |
| 2016-02-02 | $13.20 | $14.20 | 7,300 | — | — |
| 2016-02-01 | $13.19 | $14.19 | 3,800 | — | — |
| 2016-01-29 | $13.60 | $14.63 | 600 | — | — |
| 2016-01-28 | $13.50 | $14.53 | 2,700 | — | — |
| 2016-01-27 | $13.10 | $14.10 | 1,500 | — | — |
| 2016-01-26 | $13.17 | $14.17 | 4,400 | — | — |
| 2016-01-25 | $13.14 | $14.14 | 0 | — | — |
| 2016-01-22 | $13.14 | $14.14 | 3,800 | — | — |
| 2016-01-21 | $12.90 | $13.88 | 300 | — | — |
| 2016-01-20 | $12.95 | $13.93 | 0 | — | — |
| 2016-01-19 | $12.95 | $13.93 | 1,900 | — | — |
| 2016-01-15 | $13.06 | $14.05 | 1,200 | — | — |
| 2016-01-14 | $13.19 | $14.19 | 400 | — | — |
| 2016-01-13 | $13.20 | $14.20 | 2,200 | — | — |
| 2016-01-12 | $13.20 | $14.20 | 6,100 | — | — |
| 2016-01-11 | $13.28 | $14.29 | 2,400 | — | — |
| 2016-01-08 | $13.35 | $14.36 | 3,100 | — | — |
| 2016-01-07 | $13.32 | $14.33 | 6,600 | — | — |
| 2016-01-06 | $13.81 | $14.86 | 1,400 | — | — |
| 2016-01-05 | $14.20 | $15.28 | 5,500 | — | — |
| 2016-01-04 | $14.16 | $15.24 | 8,400 | — | — |