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
- 2013-02-26 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 | $16.48 | $23.36 | 142,000 | — | — |
| 2016-12-29 | $16.45 | $23.32 | 154,000 | — | — |
| 2016-12-28 | $16.37 | $23.20 | 341,300 | — | — |
| 2016-12-27 | $16.66 | $22.95 | 288,600 | — | — |
| 2016-12-23 | $16.58 | $22.83 | 137,100 | — | — |
| 2016-12-22 | $16.51 | $22.74 | 248,400 | — | — |
| 2016-12-21 | $16.44 | $22.64 | 394,400 | — | — |
| 2016-12-20 | $16.49 | $22.71 | 268,200 | — | — |
| 2016-12-19 | $16.49 | $22.71 | 114,300 | — | — |
| 2016-12-16 | $16.45 | $22.66 | 140,500 | — | — |
| 2016-12-15 | $16.37 | $22.55 | 87,900 | — | — |
| 2016-12-14 | $16.32 | $22.48 | 155,700 | — | — |
| 2016-12-13 | $16.34 | $22.50 | 181,300 | — | — |
| 2016-12-12 | $16.34 | $22.50 | 209,900 | — | — |
| 2016-12-09 | $16.30 | $22.45 | 151,200 | — | — |
| 2016-12-08 | $16.26 | $22.39 | 181,000 | — | — |
| 2016-12-07 | $16.35 | $22.36 | 244,700 | — | — |
| 2016-12-06 | $16.29 | $22.28 | 134,300 | — | — |
| 2016-12-05 | $16.23 | $22.20 | 91,000 | — | — |
| 2016-12-02 | $16.20 | $22.16 | 73,000 | — | — |
| 2016-12-01 | $16.06 | $21.96 | 154,500 | — | — |
| 2016-11-30 | $16.12 | $22.05 | 144,800 | — | — |
| 2016-11-29 | $16.22 | $22.18 | 88,100 | — | — |
| 2016-11-28 | $16.26 | $22.24 | 83,700 | — | — |
| 2016-11-25 | $16.21 | $22.17 | 38,900 | — | — |
| 2016-11-23 | $16.21 | $22.17 | 126,300 | — | — |
| 2016-11-22 | $16.28 | $22.27 | 101,100 | — | — |
| 2016-11-21 | $16.19 | $22.14 | 145,500 | — | — |
| 2016-11-18 | $16.05 | $21.95 | 88,000 | — | — |
| 2016-11-17 | $16.00 | $21.88 | 83,700 | — | — |
| 2016-11-16 | $15.99 | $21.87 | 174,700 | — | — |
| 2016-11-15 | $15.97 | $21.84 | 192,300 | — | — |
| 2016-11-14 | $15.68 | $21.45 | 333,700 | — | — |
| 2016-11-11 | $15.78 | $21.58 | 249,000 | — | — |
| 2016-11-10 | $15.92 | $21.77 | 331,200 | — | — |
| 2016-11-09 | $16.34 | $22.19 | 315,300 | — | — |
| 2016-11-08 | $16.48 | $22.38 | 79,000 | — | — |
| 2016-11-07 | $16.46 | $22.36 | 172,600 | — | — |
| 2016-11-04 | $16.36 | $22.22 | 90,800 | — | — |
| 2016-11-03 | $16.43 | $22.31 | 80,700 | — | — |
| 2016-11-02 | $16.45 | $22.34 | 170,100 | — | — |
| 2016-11-01 | $16.60 | $22.55 | 111,000 | — | — |
| 2016-10-31 | $16.76 | $22.76 | 105,500 | — | — |
| 2016-10-28 | $16.78 | $22.79 | 91,900 | — | — |
| 2016-10-27 | $16.77 | $22.78 | 95,000 | — | — |
| 2016-10-26 | $16.88 | $22.93 | 93,800 | — | — |
| 2016-10-25 | $16.87 | $22.91 | 87,500 | — | — |
| 2016-10-24 | $16.83 | $22.86 | 113,200 | — | — |
| 2016-10-21 | $16.86 | $22.90 | 81,500 | — | — |
| 2016-10-20 | $16.81 | $22.83 | 93,100 | — | — |
| 2016-10-19 | $16.84 | $22.87 | 88,200 | — | — |
| 2016-10-18 | $16.77 | $22.78 | 97,700 | — | — |
| 2016-10-17 | $16.74 | $22.74 | 124,600 | — | — |
| 2016-10-14 | $16.84 | $22.87 | 93,600 | — | — |
| 2016-10-13 | $16.74 | $22.74 | 97,700 | — | — |
| 2016-10-12 | $16.86 | $22.90 | 119,800 | — | — |
| 2016-10-11 | $16.97 | $22.89 | 165,900 | — | — |
| 2016-10-10 | $17.04 | $22.99 | 78,700 | — | — |
| 2016-10-07 | $17.00 | $22.93 | 95,300 | — | — |
| 2016-10-06 | $16.97 | $22.89 | 93,900 | — | — |
| 2016-10-05 | $16.99 | $22.92 | 125,800 | — | — |
| 2016-10-04 | $16.98 | $22.91 | 119,600 | — | — |
| 2016-10-03 | $17.01 | $22.95 | 180,600 | — | — |
| 2016-09-30 | $17.07 | $23.03 | 118,300 | — | — |
| 2016-09-29 | $17.01 | $22.95 | 278,300 | — | — |
| 2016-09-28 | $17.25 | $23.27 | 103,100 | — | — |
| 2016-09-27 | $17.13 | $23.11 | 97,000 | — | — |
| 2016-09-26 | $17.11 | $23.08 | 144,500 | — | — |
| 2016-09-23 | $17.18 | $23.18 | 184,100 | — | — |
| 2016-09-22 | $17.12 | $23.10 | 144,500 | — | — |
| 2016-09-21 | $17.06 | $23.02 | 203,400 | — | — |
| 2016-09-20 | $16.92 | $22.83 | 138,400 | — | — |
| 2016-09-19 | $16.70 | $22.53 | 161,200 | — | — |
| 2016-09-16 | $16.67 | $22.49 | 98,600 | — | — |
| 2016-09-15 | $16.71 | $22.54 | 144,200 | — | — |
| 2016-09-14 | $16.51 | $22.27 | 372,100 | — | — |
| 2016-09-13 | $16.53 | $22.30 | 365,300 | — | — |
| 2016-09-12 | $16.95 | $22.71 | 245,000 | — | — |
| 2016-09-09 | $17.10 | $22.91 | 167,100 | — | — |
| 2016-09-08 | $17.34 | $23.24 | 76,700 | — | — |
| 2016-09-07 | $17.42 | $23.34 | 157,000 | — | — |
| 2016-09-06 | $17.17 | $23.01 | 206,300 | — | — |
| 2016-09-02 | $17.15 | $22.98 | 114,200 | — | — |
| 2016-09-01 | $17.05 | $22.85 | 215,300 | — | — |
| 2016-08-31 | $17.11 | $22.93 | 86,800 | — | — |
| 2016-08-30 | $17.22 | $23.08 | 81,100 | — | — |
| 2016-08-29 | $17.28 | $23.16 | 67,200 | — | — |
| 2016-08-26 | $17.22 | $23.08 | 84,900 | — | — |
| 2016-08-25 | $17.19 | $23.03 | 152,800 | — | — |
| 2016-08-24 | $17.13 | $22.95 | 127,300 | — | — |
| 2016-08-23 | $17.05 | $22.85 | 178,400 | — | — |
| 2016-08-22 | $17.01 | $22.79 | 180,900 | — | — |
| 2016-08-19 | $17.12 | $22.94 | 86,500 | — | — |
| 2016-08-18 | $17.17 | $23.01 | 86,400 | — | — |
| 2016-08-17 | $17.08 | $22.89 | 141,000 | — | — |
| 2016-08-16 | $17.12 | $22.94 | 64,100 | — | — |
| 2016-08-15 | $17.12 | $22.94 | 61,700 | — | — |
| 2016-08-12 | $17.04 | $22.83 | 93,300 | — | — |
| 2016-08-11 | $17.06 | $22.86 | 111,900 | — | — |
| 2016-08-10 | $17.22 | $22.92 | 281,400 | — | — |
| 2016-08-09 | $17.13 | $22.80 | 122,800 | — | — |
| 2016-08-08 | $17.10 | $22.76 | 120,400 | — | — |
| 2016-08-05 | $17.07 | $22.72 | 116,900 | — | — |
| 2016-08-04 | $16.97 | $22.59 | 90,500 | — | — |
| 2016-08-03 | $16.88 | $22.47 | 94,500 | — | — |
| 2016-08-02 | $16.86 | $22.44 | 101,100 | — | — |
| 2016-08-01 | $17.01 | $22.64 | 102,700 | — | — |
| 2016-07-29 | $17.06 | $22.71 | 122,500 | — | — |
| 2016-07-28 | $16.98 | $22.60 | 143,600 | — | — |
| 2016-07-27 | $16.90 | $22.50 | 98,200 | — | — |
| 2016-07-26 | $16.94 | $22.55 | 87,200 | — | — |
| 2016-07-25 | $16.98 | $22.60 | 72,100 | — | — |
| 2016-07-22 | $17.00 | $22.63 | 62,000 | — | — |
| 2016-07-21 | $16.95 | $22.56 | 137,300 | — | — |
| 2016-07-20 | $17.00 | $22.63 | 115,100 | — | — |
| 2016-07-19 | $16.89 | $22.48 | 111,300 | — | — |
| 2016-07-18 | $16.95 | $22.56 | 142,100 | — | — |
| 2016-07-15 | $16.89 | $22.48 | 106,800 | — | — |
| 2016-07-14 | $16.93 | $22.54 | 189,900 | — | — |
| 2016-07-13 | $16.79 | $22.35 | 287,500 | — | — |
| 2016-07-12 | $17.08 | $22.39 | 144,400 | — | — |
| 2016-07-11 | $17.07 | $22.38 | 175,600 | — | — |
| 2016-07-08 | $16.92 | $22.18 | 136,400 | — | — |
| 2016-07-07 | $16.80 | $22.02 | 238,600 | — | — |
| 2016-07-06 | $16.68 | $21.87 | 195,000 | — | — |
| 2016-07-05 | $16.49 | $21.62 | 233,500 | — | — |
| 2016-07-01 | $16.54 | $21.68 | 202,300 | — | — |
| 2016-06-30 | $16.55 | $21.70 | 249,500 | — | — |
| 2016-06-29 | $16.40 | $21.50 | 241,200 | — | — |
| 2016-06-28 | $16.37 | $21.46 | 100,200 | — | — |
| 2016-06-27 | $16.23 | $21.28 | 164,400 | — | — |
| 2016-06-24 | $16.40 | $21.50 | 123,800 | — | — |
| 2016-06-23 | $16.59 | $21.75 | 141,400 | — | — |
| 2016-06-22 | $16.45 | $21.57 | 136,000 | — | — |
| 2016-06-21 | $16.47 | $21.59 | 90,500 | — | — |
| 2016-06-20 | $16.47 | $21.59 | 145,600 | — | — |
| 2016-06-17 | $16.57 | $21.72 | 97,300 | — | — |
| 2016-06-16 | $16.50 | $21.63 | 156,300 | — | — |
| 2016-06-15 | $16.57 | $21.72 | 89,700 | — | — |
| 2016-06-14 | $16.58 | $21.74 | 104,500 | — | — |
| 2016-06-13 | $16.66 | $21.84 | 119,600 | — | — |
| 2016-06-10 | $16.87 | $21.97 | 181,600 | — | — |
| 2016-06-09 | $16.91 | $22.02 | 320,200 | — | — |
| 2016-06-08 | $16.78 | $21.85 | 179,600 | — | — |
| 2016-06-07 | $16.85 | $21.94 | 127,200 | — | — |
| 2016-06-06 | $16.84 | $21.93 | 133,200 | — | — |
| 2016-06-03 | $16.68 | $21.72 | 138,900 | — | — |
| 2016-06-02 | $16.59 | $21.60 | 150,400 | — | — |
| 2016-06-01 | $16.50 | $21.48 | 108,600 | — | — |
| 2016-05-31 | $16.52 | $21.51 | 131,800 | — | — |
| 2016-05-27 | $16.47 | $21.45 | 66,100 | — | — |
| 2016-05-26 | $16.43 | $21.39 | 114,600 | — | — |
| 2016-05-25 | $16.48 | $21.46 | 283,100 | — | — |
| 2016-05-24 | $16.50 | $21.48 | 161,600 | — | — |
| 2016-05-23 | $16.40 | $21.35 | 84,300 | — | — |
| 2016-05-20 | $16.39 | $21.34 | 131,600 | — | — |
| 2016-05-19 | $16.18 | $21.07 | 223,400 | — | — |
| 2016-05-18 | $16.33 | $21.26 | 180,600 | — | — |
| 2016-05-17 | $16.50 | $21.48 | 232,900 | — | — |
| 2016-05-16 | $16.47 | $21.45 | 301,200 | — | — |
| 2016-05-13 | $16.33 | $21.26 | 198,700 | — | — |
| 2016-05-12 | $16.31 | $21.24 | 253,500 | — | — |
| 2016-05-11 | $16.42 | $21.23 | 334,500 | — | — |
| 2016-05-10 | $16.40 | $21.21 | 316,900 | — | — |
| 2016-05-09 | $16.28 | $21.05 | 402,500 | — | — |
| 2016-05-06 | $16.17 | $20.91 | 153,800 | — | — |
| 2016-05-05 | $16.15 | $20.88 | 118,500 | — | — |
| 2016-05-04 | $16.10 | $20.82 | 110,900 | — | — |
| 2016-05-03 | $16.13 | $20.86 | 153,800 | — | — |
| 2016-05-02 | $16.14 | $20.87 | 133,000 | — | — |
| 2016-04-29 | $16.15 | $20.88 | 91,400 | — | — |
| 2016-04-28 | $16.17 | $20.91 | 108,800 | — | — |
| 2016-04-27 | $16.16 | $20.90 | 85,900 | — | — |
| 2016-04-26 | $16.12 | $20.84 | 89,600 | — | — |
| 2016-04-25 | $16.07 | $20.78 | 93,500 | — | — |
| 2016-04-22 | $16.12 | $20.84 | 64,600 | — | — |
| 2016-04-21 | $16.02 | $20.72 | 101,600 | — | — |
| 2016-04-20 | $15.95 | $20.62 | 79,000 | — | — |
| 2016-04-19 | $15.92 | $20.59 | 60,800 | — | — |
| 2016-04-18 | $15.82 | $20.46 | 120,000 | — | — |
| 2016-04-15 | $15.82 | $20.46 | 96,600 | — | — |
| 2016-04-14 | $15.85 | $20.50 | 153,000 | — | — |
| 2016-04-13 | $15.89 | $20.55 | 192,000 | — | — |
| 2016-04-12 | $15.86 | $20.36 | 187,400 | — | — |
| 2016-04-11 | $15.71 | $20.17 | 115,600 | — | — |
| 2016-04-08 | $15.69 | $20.14 | 93,400 | — | — |
| 2016-04-07 | $15.66 | $20.10 | 76,400 | — | — |
| 2016-04-06 | $15.69 | $20.14 | 68,000 | — | — |
| 2016-04-05 | $15.62 | $20.05 | 68,900 | — | — |
| 2016-04-04 | $15.73 | $20.19 | 51,400 | — | — |
| 2016-04-01 | $15.79 | $20.27 | 62,000 | — | — |
| 2016-03-31 | $15.81 | $20.30 | 153,400 | — | — |
| 2016-03-30 | $15.76 | $20.23 | 75,900 | — | — |
| 2016-03-29 | $15.67 | $20.12 | 53,100 | — | — |
| 2016-03-28 | $15.57 | $19.99 | 52,600 | — | — |
| 2016-03-24 | $15.61 | $20.04 | 99,000 | — | — |
| 2016-03-23 | $15.69 | $20.14 | 106,100 | — | — |
| 2016-03-22 | $15.71 | $20.17 | 120,800 | — | — |
| 2016-03-21 | $15.66 | $20.10 | 110,100 | — | — |
| 2016-03-18 | $15.61 | $20.04 | 95,300 | — | — |
| 2016-03-17 | $15.59 | $20.01 | 83,400 | — | — |
| 2016-03-16 | $15.47 | $19.86 | 148,000 | — | — |
| 2016-03-15 | $15.43 | $19.81 | 184,100 | — | — |
| 2016-03-14 | $15.39 | $19.76 | 156,700 | — | — |
| 2016-03-11 | $15.51 | $19.91 | 119,300 | — | — |
| 2016-03-10 | $15.53 | $19.79 | 135,900 | — | — |
| 2016-03-09 | $15.57 | $19.84 | 126,100 | — | — |
| 2016-03-08 | $15.55 | $19.82 | 150,300 | — | — |
| 2016-03-07 | $15.51 | $19.77 | 150,200 | — | — |
| 2016-03-04 | $15.50 | $19.75 | 233,700 | — | — |
| 2016-03-03 | $15.31 | $19.51 | 142,000 | — | — |
| 2016-03-02 | $15.27 | $19.46 | 267,600 | — | — |
| 2016-03-01 | $15.30 | $19.50 | 146,300 | — | — |
| 2016-02-29 | $15.19 | $19.36 | 104,700 | — | — |
| 2016-02-26 | $15.14 | $19.29 | 64,500 | — | — |
| 2016-02-25 | $15.09 | $19.23 | 71,700 | — | — |
| 2016-02-24 | $14.94 | $19.04 | 159,500 | — | — |
| 2016-02-23 | $14.91 | $19.00 | 131,900 | — | — |
| 2016-02-22 | $14.94 | $19.04 | 122,500 | — | — |
| 2016-02-19 | $14.88 | $18.96 | 61,900 | — | — |
| 2016-02-18 | $14.90 | $18.99 | 145,700 | — | — |
| 2016-02-17 | $14.80 | $18.86 | 155,300 | — | — |
| 2016-02-16 | $14.80 | $18.86 | 46,500 | — | — |
| 2016-02-12 | $14.81 | $18.87 | 89,500 | — | — |
| 2016-02-11 | $14.80 | $18.86 | 106,700 | — | — |
| 2016-02-10 | $15.00 | $18.97 | 69,100 | — | — |
| 2016-02-09 | $15.09 | $19.09 | 126,100 | — | — |
| 2016-02-08 | $15.11 | $19.11 | 184,200 | — | — |
| 2016-02-05 | $15.39 | $19.46 | 74,700 | — | — |
| 2016-02-04 | $15.46 | $19.55 | 78,400 | — | — |
| 2016-02-03 | $15.44 | $19.53 | 77,000 | — | — |
| 2016-02-02 | $15.45 | $19.54 | 77,200 | — | — |
| 2016-02-01 | $15.47 | $19.57 | 52,100 | — | — |
| 2016-01-29 | $15.40 | $19.48 | 107,500 | — | — |
| 2016-01-28 | $15.31 | $19.36 | 79,800 | — | — |
| 2016-01-27 | $15.24 | $19.27 | 133,800 | — | — |
| 2016-01-26 | $15.42 | $19.50 | 230,400 | — | — |
| 2016-01-25 | $15.26 | $19.30 | 102,500 | — | — |
| 2016-01-22 | $15.34 | $19.40 | 94,100 | — | — |
| 2016-01-21 | $15.23 | $19.26 | 143,700 | — | — |
| 2016-01-20 | $15.12 | $19.12 | 236,700 | — | — |
| 2016-01-19 | $15.17 | $19.19 | 129,000 | — | — |
| 2016-01-15 | $15.32 | $19.38 | 254,600 | — | — |
| 2016-01-14 | $15.51 | $19.62 | 187,200 | — | — |
| 2016-01-13 | $15.52 | $19.63 | 150,100 | — | — |
| 2016-01-12 | $15.78 | $19.96 | 128,800 | — | — |
| 2016-01-11 | $15.73 | $19.89 | 133,500 | — | — |
| 2016-01-08 | $15.79 | $19.97 | 151,800 | — | — |
| 2016-01-07 | $15.84 | $20.03 | 294,800 | — | — |
| 2016-01-06 | $15.89 | $20.10 | 120,700 | — | — |
| 2016-01-05 | $15.89 | $20.10 | 168,700 | — | — |
| 2016-01-04 | $15.76 | $19.93 | 107,400 | — | — |