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
- 2015-04-30 to 2026-09-09
- 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 | $18.78 | $20.84 | 57,400 | — | — |
| 2016-12-29 | $18.50 | $20.53 | 79,600 | — | — |
| 2016-12-28 | $19.04 | $21.13 | 53,300 | — | — |
| 2016-12-27 | $19.20 | $21.30 | 38,500 | — | — |
| 2016-12-23 | $18.97 | $21.05 | 48,800 | — | — |
| 2016-12-22 | $19.30 | $21.42 | 202,200 | — | — |
| 2016-12-21 | $19.55 | $21.69 | 132,900 | — | — |
| 2016-12-20 | $19.53 | $21.67 | 109,300 | — | — |
| 2016-12-19 | $19.30 | $21.42 | 40,500 | — | — |
| 2016-12-16 | $19.19 | $21.29 | 300,000 | — | — |
| 2016-12-15 | $18.93 | $21.01 | 75,100 | — | — |
| 2016-12-14 | $18.84 | $20.91 | 139,700 | — | — |
| 2016-12-13 | $18.89 | $20.96 | 122,900 | — | — |
| 2016-12-12 | $18.67 | $20.72 | 183,300 | — | — |
| 2016-12-09 | $18.35 | $20.36 | 75,400 | — | — |
| 2016-12-08 | $18.62 | $20.66 | 65,300 | — | — |
| 2016-12-07 | $18.55 | $20.58 | 58,500 | — | — |
| 2016-12-06 | $18.70 | $20.75 | 45,100 | — | — |
| 2016-12-05 | $19.00 | $21.08 | 109,200 | — | — |
| 2016-12-02 | $18.97 | $21.05 | 213,600 | — | — |
| 2016-12-01 | $18.68 | $20.73 | 83,000 | — | — |
| 2016-11-30 | $18.65 | $20.69 | 150,100 | — | — |
| 2016-11-29 | $18.41 | $20.43 | 108,100 | — | — |
| 2016-11-28 | $18.91 | $20.98 | 299,800 | — | — |
| 2016-11-25 | $18.68 | $20.73 | 22,600 | — | — |
| 2016-11-23 | $18.90 | $20.97 | 71,100 | — | — |
| 2016-11-22 | $18.77 | $20.83 | 103,800 | — | — |
| 2016-11-21 | $18.88 | $20.95 | 237,200 | — | — |
| 2016-11-18 | $18.77 | $20.83 | 252,900 | — | — |
| 2016-11-17 | $18.26 | $20.26 | 96,300 | — | — |
| 2016-11-16 | $17.99 | $19.96 | 86,400 | — | — |
| 2016-11-15 | $17.91 | $19.87 | 129,500 | — | — |
| 2016-11-14 | $17.65 | $19.27 | 127,200 | — | — |
| 2016-11-11 | $17.56 | $19.17 | 45,900 | — | — |
| 2016-11-10 | $17.78 | $19.41 | 74,600 | — | — |
| 2016-11-09 | $17.98 | $19.63 | 97,400 | — | — |
| 2016-11-08 | $17.88 | $19.52 | 106,700 | — | — |
| 2016-11-07 | $17.66 | $19.28 | 82,600 | — | — |
| 2016-11-04 | $17.04 | $18.60 | 44,300 | — | — |
| 2016-11-03 | $17.09 | $18.65 | 39,200 | — | — |
| 2016-11-02 | $17.26 | $18.84 | 76,200 | — | — |
| 2016-11-01 | $17.55 | $19.16 | 57,300 | — | — |
| 2016-10-31 | $17.51 | $19.11 | 248,200 | — | — |
| 2016-10-28 | $17.51 | $19.11 | 130,100 | — | — |
| 2016-10-27 | $17.74 | $19.36 | 63,700 | — | — |
| 2016-10-26 | $17.71 | $19.33 | 127,900 | — | — |
| 2016-10-25 | $17.86 | $19.49 | 122,100 | — | — |
| 2016-10-24 | $18.30 | $19.97 | 263,300 | — | — |
| 2016-10-21 | $18.72 | $20.43 | 347,100 | — | — |
| 2016-10-20 | $18.10 | $19.76 | 109,900 | — | — |
| 2016-10-19 | $18.25 | $19.92 | 1,744,900 | — | — |
| 2016-10-18 | $18.22 | $19.89 | 106,200 | — | — |
| 2016-10-17 | $18.30 | $19.97 | 191,900 | — | — |
| 2016-10-14 | $17.89 | $19.53 | 81,400 | — | — |
| 2016-10-13 | $18.09 | $19.75 | 90,300 | — | — |
| 2016-10-12 | $18.00 | $19.65 | 80,500 | — | — |
| 2016-10-11 | $17.84 | $19.47 | 100,500 | — | — |
| 2016-10-10 | $18.25 | $19.92 | 123,000 | — | — |
| 2016-10-07 | $18.10 | $19.76 | 53,000 | — | — |
| 2016-10-06 | $17.51 | $19.11 | 182,100 | — | — |
| 2016-10-05 | $17.72 | $19.34 | 202,300 | — | — |
| 2016-10-04 | $17.57 | $19.18 | 130,500 | — | — |
| 2016-10-03 | $17.54 | $19.15 | 134,600 | — | — |
| 2016-09-30 | $17.81 | $19.44 | 33,400 | — | — |
| 2016-09-29 | $17.96 | $19.60 | 80,400 | — | — |
| 2016-09-28 | $17.57 | $19.18 | 151,000 | — | — |
| 2016-09-27 | $17.03 | $18.59 | 216,800 | — | — |
| 2016-09-26 | $17.53 | $19.13 | 161,800 | — | — |
| 2016-09-23 | $17.51 | $19.11 | 113,400 | — | — |
| 2016-09-22 | $17.76 | $19.39 | 42,300 | — | — |
| 2016-09-21 | $17.65 | $19.27 | 279,800 | — | — |
| 2016-09-20 | $17.76 | $19.39 | 226,800 | — | — |
| 2016-09-19 | $17.62 | $19.23 | 232,800 | — | — |
| 2016-09-16 | $17.42 | $19.01 | 1,252,500 | — | — |
| 2016-09-15 | $18.88 | $20.61 | 587,400 | — | — |
| 2016-09-14 | $18.42 | $20.11 | 367,400 | — | — |
| 2016-09-13 | $18.32 | $20.00 | 350,200 | — | — |
| 2016-09-12 | $18.81 | $20.53 | 464,500 | — | — |
| 2016-09-09 | $18.18 | $19.84 | 351,000 | — | — |
| 2016-09-08 | $18.43 | $20.12 | 371,200 | — | — |
| 2016-09-07 | $17.79 | $19.42 | 258,800 | — | — |
| 2016-09-06 | $17.48 | $19.08 | 425,600 | — | — |
| 2016-09-02 | $16.75 | $18.28 | 266,500 | — | — |
| 2016-09-01 | $16.46 | $17.97 | 206,100 | — | — |
| 2016-08-31 | $16.20 | $17.68 | 225,100 | — | — |
| 2016-08-30 | $16.18 | $17.66 | 344,400 | — | — |
| 2016-08-29 | $15.95 | $17.41 | 208,000 | — | — |
| 2016-08-26 | $15.76 | $17.20 | 89,600 | — | — |
| 2016-08-25 | $15.92 | $17.38 | 120,300 | — | — |
| 2016-08-24 | $15.59 | $17.02 | 43,000 | — | — |
| 2016-08-23 | $15.70 | $17.14 | 314,100 | — | — |
| 2016-08-22 | $15.62 | $17.05 | 722,500 | — | — |
| 2016-08-19 | $15.78 | $17.22 | 78,500 | — | — |
| 2016-08-18 | $15.78 | $17.22 | 625,600 | — | — |
| 2016-08-17 | $15.35 | $16.75 | 664,600 | — | — |
| 2016-08-16 | $15.71 | $17.15 | 1,386,400 | — | — |
| 2016-08-15 | $16.02 | $17.17 | 288,500 | — | — |
| 2016-08-12 | $16.04 | $17.19 | 142,200 | — | — |
| 2016-08-11 | $16.05 | $17.20 | 53,800 | — | — |
| 2016-08-10 | $16.10 | $17.26 | 93,300 | — | — |
| 2016-08-09 | $16.44 | $17.62 | 65,400 | — | — |
| 2016-08-08 | $16.67 | $17.87 | 54,200 | — | — |
| 2016-08-05 | $16.75 | $17.95 | 284,400 | — | — |
| 2016-08-04 | $16.15 | $17.31 | 167,000 | — | — |
| 2016-08-03 | $15.71 | $16.84 | 42,000 | — | — |
| 2016-08-02 | $15.61 | $16.73 | 46,300 | — | — |
| 2016-08-01 | $15.14 | $16.23 | 68,500 | — | — |
| 2016-07-29 | $15.61 | $16.73 | 39,200 | — | — |
| 2016-07-28 | $15.60 | $16.72 | 51,500 | — | — |
| 2016-07-27 | $15.71 | $16.84 | 100,200 | — | — |
| 2016-07-26 | $15.46 | $16.57 | 47,600 | — | — |
| 2016-07-25 | $15.30 | $16.40 | 84,800 | — | — |
| 2016-07-22 | $15.58 | $16.70 | 25,700 | — | — |
| 2016-07-21 | $15.33 | $16.43 | 26,900 | — | — |
| 2016-07-20 | $15.28 | $16.38 | 37,700 | — | — |
| 2016-07-19 | $15.07 | $16.15 | 152,600 | — | — |
| 2016-07-18 | $15.16 | $16.25 | 44,900 | — | — |
| 2016-07-15 | $15.19 | $16.28 | 54,800 | — | — |
| 2016-07-14 | $15.25 | $16.35 | 78,000 | — | — |
| 2016-07-13 | $15.44 | $16.55 | 100,400 | — | — |
| 2016-07-12 | $15.77 | $16.90 | 174,100 | — | — |
| 2016-07-11 | $15.53 | $16.65 | 100,200 | — | — |
| 2016-07-08 | $15.45 | $16.56 | 133,300 | — | — |
| 2016-07-07 | $15.33 | $16.43 | 149,400 | — | — |
| 2016-07-06 | $15.00 | $16.08 | 56,300 | — | — |
| 2016-07-05 | $14.97 | $16.05 | 43,700 | — | — |
| 2016-07-01 | $15.32 | $16.42 | 33,100 | — | — |
| 2016-06-30 | $15.50 | $16.61 | 51,700 | — | — |
| 2016-06-29 | $15.79 | $16.93 | 132,400 | — | — |
| 2016-06-28 | $15.08 | $16.16 | 42,300 | — | — |
| 2016-06-27 | $14.30 | $15.33 | 134,300 | — | — |
| 2016-06-24 | $15.01 | $16.09 | 210,900 | — | — |
| 2016-06-23 | $15.07 | $16.15 | 55,800 | — | — |
| 2016-06-22 | $15.14 | $16.23 | 70,300 | — | — |
| 2016-06-21 | $15.16 | $16.25 | 33,100 | — | — |
| 2016-06-20 | $15.27 | $16.37 | 27,600 | — | — |
| 2016-06-17 | $15.14 | $16.23 | 80,000 | — | — |
| 2016-06-16 | $15.07 | $16.15 | 80,500 | — | — |
| 2016-06-15 | $15.01 | $16.09 | 149,100 | — | — |
| 2016-06-14 | $15.09 | $16.17 | 77,000 | — | — |
| 2016-06-13 | $15.10 | $16.19 | 139,000 | — | — |
| 2016-06-10 | $15.58 | $16.70 | 105,800 | — | — |
| 2016-06-09 | $15.75 | $16.88 | 128,600 | — | — |
| 2016-06-08 | $15.87 | $17.01 | 209,300 | — | — |
| 2016-06-07 | $16.00 | $17.15 | 228,500 | — | — |
| 2016-06-06 | $15.62 | $16.74 | 204,300 | — | — |
| 2016-06-03 | $15.60 | $16.72 | 247,700 | — | — |
| 2016-06-02 | $15.46 | $16.57 | 35,100 | — | — |
| 2016-06-01 | $15.39 | $16.50 | 92,800 | — | — |
| 2016-05-31 | $15.37 | $16.48 | 52,500 | — | — |
| 2016-05-27 | $15.48 | $16.59 | 76,100 | — | — |
| 2016-05-26 | $15.90 | $17.04 | 120,800 | — | — |
| 2016-05-25 | $15.40 | $16.51 | 303,800 | — | — |
| 2016-05-24 | $15.46 | $16.57 | 415,900 | — | — |
| 2016-05-23 | $15.49 | $16.60 | 166,300 | — | — |
| 2016-05-20 | $15.39 | $16.50 | 128,800 | — | — |
| 2016-05-19 | $15.44 | $16.55 | 562,800 | — | — |
| 2016-05-18 | $15.57 | $16.69 | 292,500 | — | — |
| 2016-05-17 | $15.99 | $17.14 | 330,000 | — | — |
| 2016-05-16 | $15.99 | $16.86 | 221,200 | — | — |
| 2016-05-13 | $15.71 | $16.56 | 306,300 | — | — |
| 2016-05-12 | $16.06 | $16.93 | 201,100 | — | — |
| 2016-05-11 | $16.41 | $17.30 | 71,400 | — | — |
| 2016-05-10 | $16.58 | $17.48 | 90,000 | — | — |
| 2016-05-09 | $16.45 | $17.34 | 66,100 | — | — |
| 2016-05-06 | $17.01 | $17.93 | 162,200 | — | — |
| 2016-05-05 | $16.77 | $17.68 | 41,500 | — | — |
| 2016-05-04 | $15.95 | $16.82 | 31,400 | — | — |
| 2016-05-03 | $15.91 | $16.77 | 51,700 | — | — |
| 2016-05-02 | $16.25 | $17.13 | 47,700 | — | — |
| 2016-04-29 | $16.74 | $17.65 | 78,800 | — | — |
| 2016-04-28 | $16.82 | $17.73 | 64,100 | — | — |
| 2016-04-27 | $16.51 | $17.41 | 88,400 | — | — |
| 2016-04-26 | $16.02 | $16.89 | 61,900 | — | — |
| 2016-04-25 | $16.00 | $16.87 | 41,600 | — | — |
| 2016-04-22 | $16.18 | $17.06 | 172,800 | — | — |
| 2016-04-21 | $15.61 | $16.46 | 36,900 | — | — |
| 2016-04-20 | $15.73 | $16.58 | 80,300 | — | — |
| 2016-04-19 | $15.00 | $15.81 | 150,800 | — | — |
| 2016-04-18 | $14.91 | $15.72 | 106,900 | — | — |
| 2016-04-15 | $14.36 | $15.14 | 69,800 | — | — |
| 2016-04-14 | $14.76 | $15.56 | 26,600 | — | — |
| 2016-04-13 | $14.85 | $15.66 | 63,200 | — | — |
| 2016-04-12 | $14.82 | $15.62 | 65,900 | — | — |
| 2016-04-11 | $14.72 | $15.52 | 25,900 | — | — |
| 2016-04-08 | $14.65 | $15.44 | 192,400 | — | — |
| 2016-04-07 | $14.02 | $14.78 | 50,300 | — | — |
| 2016-04-06 | $13.97 | $14.73 | 59,800 | — | — |
| 2016-04-05 | $13.78 | $14.53 | 36,200 | — | — |
| 2016-04-04 | $13.75 | $14.50 | 130,000 | — | — |
| 2016-04-01 | $13.87 | $14.62 | 79,700 | — | — |
| 2016-03-31 | $14.01 | $14.77 | 92,200 | — | — |
| 2016-03-30 | $13.91 | $14.66 | 133,500 | — | — |
| 2016-03-29 | $13.97 | $14.73 | 70,600 | — | — |
| 2016-03-28 | $13.59 | $14.33 | 51,700 | — | — |
| 2016-03-24 | $13.98 | $14.74 | 212,700 | — | — |
| 2016-03-23 | $13.77 | $14.52 | 123,400 | — | — |
| 2016-03-22 | $13.94 | $14.70 | 41,500 | — | — |
| 2016-03-21 | $14.01 | $14.77 | 198,600 | — | — |
| 2016-03-18 | $13.83 | $14.58 | 1,716,800 | — | — |
| 2016-03-17 | $13.76 | $14.51 | 184,000 | — | — |
| 2016-03-16 | $13.51 | $14.24 | 217,600 | — | — |
| 2016-03-15 | $14.31 | $15.09 | 231,100 | — | — |
| 2016-03-14 | $13.68 | $14.42 | 342,800 | — | — |
| 2016-03-11 | $13.58 | $14.32 | 359,100 | — | — |
| 2016-03-10 | $13.44 | $14.17 | 189,100 | — | — |
| 2016-03-09 | $13.40 | $14.13 | 139,000 | — | — |
| 2016-03-08 | $13.55 | $14.29 | 225,500 | — | — |
| 2016-03-07 | $13.36 | $14.08 | 140,700 | — | — |
| 2016-03-04 | $13.01 | $13.72 | 208,400 | — | — |
| 2016-03-03 | $12.93 | $13.63 | 102,100 | — | — |
| 2016-03-02 | $12.66 | $13.35 | 204,200 | — | — |
| 2016-03-01 | $12.78 | $13.47 | 270,400 | — | — |
| 2016-02-29 | $12.43 | $13.10 | 251,300 | — | — |
| 2016-02-26 | $12.28 | $12.95 | 94,600 | — | — |
| 2016-02-25 | $12.24 | $12.90 | 47,300 | — | — |
| 2016-02-24 | $12.02 | $12.67 | 70,400 | — | — |
| 2016-02-23 | $12.00 | $12.65 | 138,400 | — | — |
| 2016-02-22 | $11.95 | $12.60 | 68,100 | — | — |
| 2016-02-19 | $11.25 | $11.86 | 112,400 | — | — |
| 2016-02-18 | $11.56 | $12.19 | 49,800 | — | — |
| 2016-02-17 | $11.50 | $12.12 | 156,200 | — | — |
| 2016-02-16 | $11.50 | $11.85 | 202,300 | — | — |
| 2016-02-12 | $11.86 | $12.22 | 233,400 | — | — |
| 2016-02-11 | $11.25 | $11.59 | 798,600 | — | — |
| 2016-02-10 | $10.79 | $11.12 | 229,500 | — | — |
| 2016-02-09 | $11.38 | $11.72 | 210,100 | — | — |
| 2016-02-08 | $11.68 | $12.03 | 265,600 | — | — |
| 2016-02-05 | $12.61 | $12.99 | 108,400 | — | — |
| 2016-02-04 | $12.99 | $13.38 | 99,300 | — | — |
| 2016-02-03 | $12.83 | $13.22 | 93,700 | — | — |
| 2016-02-02 | $12.61 | $12.99 | 77,500 | — | — |
| 2016-02-01 | $12.93 | $13.32 | 64,800 | — | — |
| 2016-01-29 | $13.76 | $14.17 | 35,000 | — | — |
| 2016-01-28 | $14.08 | $14.50 | 35,900 | — | — |
| 2016-01-27 | $13.38 | $13.78 | 82,400 | — | — |
| 2016-01-26 | $13.28 | $13.68 | 85,600 | — | — |
| 2016-01-25 | $13.02 | $13.41 | 169,900 | — | — |
| 2016-01-22 | $13.16 | $13.56 | 196,000 | — | — |
| 2016-01-21 | $13.35 | $13.75 | 104,200 | — | — |
| 2016-01-20 | $13.35 | $13.75 | 153,200 | — | — |
| 2016-01-19 | $13.60 | $14.01 | 187,600 | — | — |
| 2016-01-15 | $13.98 | $14.40 | 113,100 | — | — |
| 2016-01-14 | $13.92 | $14.34 | 86,700 | — | — |
| 2016-01-13 | $13.67 | $14.08 | 129,600 | — | — |
| 2016-01-12 | $13.91 | $14.33 | 225,700 | — | — |
| 2016-01-11 | $14.15 | $14.58 | 177,500 | — | — |
| 2016-01-08 | $14.80 | $15.25 | 117,600 | — | — |
| 2016-01-07 | $15.00 | $15.45 | 215,900 | — | — |
| 2016-01-06 | $14.48 | $14.92 | 174,000 | — | — |
| 2016-01-05 | $15.61 | $16.08 | 272,200 | — | — |
| 2016-01-04 | $15.18 | $15.64 | 143,900 | — | — |