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
- 2014-10-29 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 | $17.73 | $20.50 | 135,406 | — | — |
| 2016-12-29 | $17.71 | $20.48 | 112,534 | — | — |
| 2016-12-28 | $17.77 | $20.55 | 63,554 | — | — |
| 2016-12-27 | $17.81 | $20.59 | 91,080 | — | — |
| 2016-12-23 | $17.81 | $20.59 | 77,013 | — | — |
| 2016-12-22 | $17.91 | $20.71 | 78,936 | — | — |
| 2016-12-21 | $17.84 | $20.63 | 96,545 | — | — |
| 2016-12-20 | $17.85 | $20.64 | 73,269 | — | — |
| 2016-12-19 | $17.88 | $20.67 | 57,077 | — | — |
| 2016-12-16 | $17.93 | $20.73 | 58,696 | — | — |
| 2016-12-15 | $18.03 | $20.85 | 100,087 | — | — |
| 2016-12-14 | $18.30 | $21.05 | 52,219 | — | — |
| 2016-12-13 | $18.29 | $21.03 | 79,240 | — | — |
| 2016-12-12 | $18.14 | $20.87 | 69,120 | — | — |
| 2016-12-09 | $18.30 | $21.05 | 74,281 | — | — |
| 2016-12-08 | $18.31 | $21.06 | 79,240 | — | — |
| 2016-12-07 | $18.26 | $21.00 | 62,542 | — | — |
| 2016-12-06 | $18.14 | $20.87 | 48,374 | — | — |
| 2016-12-05 | $17.93 | $20.63 | 76,811 | — | — |
| 2016-12-02 | $17.77 | $20.43 | 85,413 | — | — |
| 2016-12-01 | $17.89 | $20.57 | 93,812 | — | — |
| 2016-11-30 | $18.10 | $20.82 | 62,946 | — | — |
| 2016-11-29 | $18.34 | $21.09 | 84,401 | — | — |
| 2016-11-28 | $18.29 | $21.04 | 60,012 | — | — |
| 2016-11-25 | $18.57 | $21.36 | 32,283 | — | — |
| 2016-11-23 | $18.52 | $21.30 | 41,593 | — | — |
| 2016-11-22 | $18.60 | $21.39 | 77,317 | — | — |
| 2016-11-21 | $18.51 | $21.29 | 77,823 | — | — |
| 2016-11-18 | $18.33 | $21.08 | 41,897 | — | — |
| 2016-11-17 | $18.22 | $20.96 | 65,274 | — | — |
| 2016-11-16 | $18.26 | $21.00 | 70,435 | — | — |
| 2016-11-15 | $18.35 | $21.11 | 100,998 | — | — |
| 2016-11-14 | $17.67 | $20.32 | 134,191 | — | — |
| 2016-11-11 | $17.89 | $20.57 | 49,588 | — | — |
| 2016-11-10 | $18.15 | $20.88 | 94,521 | — | — |
| 2016-11-09 | $18.64 | $21.32 | 85,008 | — | — |
| 2016-11-08 | $18.50 | $21.16 | 64,464 | — | — |
| 2016-11-07 | $18.56 | $21.23 | 89,157 | — | — |
| 2016-11-04 | $18.25 | $20.88 | 67,500 | — | — |
| 2016-11-03 | $18.38 | $21.03 | 64,464 | — | — |
| 2016-11-02 | $18.42 | $21.08 | 83,895 | — | — |
| 2016-11-01 | $18.58 | $21.25 | 90,473 | — | — |
| 2016-10-31 | $18.55 | $21.22 | 209,585 | — | — |
| 2016-10-28 | $18.04 | $20.64 | 79,037 | — | — |
| 2016-10-27 | $18.11 | $20.72 | 46,754 | — | — |
| 2016-10-26 | $18.32 | $20.96 | 82,883 | — | — |
| 2016-10-25 | $18.47 | $21.13 | 90,979 | — | — |
| 2016-10-24 | $18.44 | $21.10 | 83,794 | — | — |
| 2016-10-21 | $18.20 | $20.82 | 117,392 | — | — |
| 2016-10-20 | $18.34 | $20.98 | 42,403 | — | — |
| 2016-10-19 | $18.33 | $20.97 | 84,603 | — | — |
| 2016-10-18 | $18.42 | $21.07 | 89,258 | — | — |
| 2016-10-17 | $17.90 | $20.47 | 54,243 | — | — |
| 2016-10-14 | $18.24 | $20.87 | 33,396 | — | — |
| 2016-10-13 | $18.36 | $21.00 | 93,711 | — | — |
| 2016-10-12 | $18.30 | $20.94 | 49,487 | — | — |
| 2016-10-11 | $18.46 | $21.00 | 83,085 | — | — |
| 2016-10-10 | $18.71 | $21.29 | 82,478 | — | — |
| 2016-10-07 | $18.77 | $21.36 | 47,463 | — | — |
| 2016-10-06 | $18.65 | $21.22 | 42,808 | — | — |
| 2016-10-05 | $18.72 | $21.30 | 71,245 | — | — |
| 2016-10-04 | $18.69 | $21.26 | 123,768 | — | — |
| 2016-10-03 | $18.72 | $21.30 | 87,842 | — | — |
| 2016-09-30 | $18.41 | $20.95 | 165,462 | — | — |
| 2016-09-29 | $18.27 | $20.79 | 90,372 | — | — |
| 2016-09-28 | $18.36 | $20.89 | 101,605 | — | — |
| 2016-09-27 | $18.35 | $20.88 | 76,608 | — | — |
| 2016-09-26 | $18.26 | $20.78 | 66,185 | — | — |
| 2016-09-23 | $18.46 | $21.00 | 55,964 | — | — |
| 2016-09-22 | $18.52 | $21.07 | 122,857 | — | — |
| 2016-09-21 | $18.48 | $21.03 | 99,682 | — | — |
| 2016-09-20 | $18.13 | $20.63 | 73,977 | — | — |
| 2016-09-19 | $17.96 | $20.44 | 62,440 | — | — |
| 2016-09-16 | $18.00 | $20.49 | 61,934 | — | — |
| 2016-09-15 | $17.97 | $20.45 | 60,720 | — | — |
| 2016-09-14 | $17.70 | $20.14 | 116,684 | — | — |
| 2016-09-13 | $17.84 | $20.30 | 58,291 | — | — |
| 2016-09-12 | $18.12 | $20.51 | 86,020 | — | — |
| 2016-09-09 | $18.02 | $20.40 | 97,152 | — | — |
| 2016-09-08 | $18.52 | $20.96 | 117,999 | — | — |
| 2016-09-07 | $18.58 | $21.02 | 67,298 | — | — |
| 2016-09-06 | $18.43 | $20.86 | 49,386 | — | — |
| 2016-09-02 | $18.12 | $20.51 | 73,066 | — | — |
| 2016-09-01 | $18.02 | $20.40 | 99,986 | — | — |
| 2016-08-31 | $17.96 | $20.33 | 49,588 | — | — |
| 2016-08-30 | $18.03 | $20.41 | 81,871 | — | — |
| 2016-08-29 | $17.99 | $20.36 | 36,938 | — | — |
| 2016-08-26 | $17.94 | $20.31 | 62,946 | — | — |
| 2016-08-25 | $18.00 | $20.38 | 54,142 | — | — |
| 2016-08-24 | $18.15 | $20.54 | 216,669 | — | — |
| 2016-08-23 | $17.91 | $20.26 | 79,948 | — | — |
| 2016-08-22 | $17.92 | $20.29 | 95,836 | — | — |
| 2016-08-19 | $18.01 | $20.39 | 62,946 | — | — |
| 2016-08-18 | $18.01 | $20.39 | 89,461 | — | — |
| 2016-08-17 | $17.94 | $20.31 | 73,977 | — | — |
| 2016-08-16 | $17.93 | $20.30 | 183,374 | — | — |
| 2016-08-15 | $17.92 | $20.29 | 96,646 | — | — |
| 2016-08-12 | $17.80 | $20.14 | 181,553 | — | — |
| 2016-08-11 | $17.64 | $19.97 | 48,981 | — | — |
| 2016-08-10 | $17.68 | $19.89 | 73,876 | — | — |
| 2016-08-09 | $17.66 | $19.87 | 57,988 | — | — |
| 2016-08-08 | $17.55 | $19.75 | 48,677 | — | — |
| 2016-08-05 | $17.64 | $19.85 | 77,216 | — | — |
| 2016-08-04 | $17.52 | $19.72 | 99,581 | — | — |
| 2016-08-03 | $17.36 | $19.54 | 54,952 | — | — |
| 2016-08-02 | $17.25 | $19.42 | 89,967 | — | — |
| 2016-08-01 | $17.49 | $19.68 | 73,977 | — | — |
| 2016-07-29 | $17.53 | $19.73 | 84,300 | — | — |
| 2016-07-28 | $17.39 | $19.57 | 70,638 | — | — |
| 2016-07-27 | $17.13 | $19.28 | 117,493 | — | — |
| 2016-07-26 | $17.05 | $19.18 | 73,876 | — | — |
| 2016-07-25 | $17.05 | $19.18 | 65,982 | — | — |
| 2016-07-22 | $17.10 | $19.25 | 62,440 | — | — |
| 2016-07-21 | $17.06 | $19.19 | 65,982 | — | — |
| 2016-07-20 | $17.14 | $19.29 | 111,219 | — | — |
| 2016-07-19 | $16.92 | $19.04 | 94,926 | — | — |
| 2016-07-18 | $16.94 | $19.06 | 88,854 | — | — |
| 2016-07-15 | $16.63 | $18.72 | 99,075 | — | — |
| 2016-07-14 | $16.69 | $18.78 | 55,356 | — | — |
| 2016-07-13 | $16.69 | $18.78 | 51,005 | — | — |
| 2016-07-12 | $16.83 | $18.83 | 89,258 | — | — |
| 2016-07-11 | $16.65 | $18.63 | 68,816 | — | — |
| 2016-07-08 | $16.61 | $18.58 | 53,737 | — | — |
| 2016-07-07 | $16.43 | $18.38 | 100,593 | — | — |
| 2016-07-06 | $16.36 | $18.31 | 66,488 | — | — |
| 2016-07-05 | $16.30 | $18.24 | 48,880 | — | — |
| 2016-07-01 | $16.40 | $18.35 | 69,727 | — | — |
| 2016-06-30 | $16.30 | $18.24 | 154,026 | — | — |
| 2016-06-29 | $16.24 | $18.16 | 144,311 | — | — |
| 2016-06-28 | $15.88 | $17.77 | 126,601 | — | — |
| 2016-06-27 | $15.73 | $17.60 | 108,891 | — | — |
| 2016-06-24 | $15.97 | $17.87 | 104,135 | — | — |
| 2016-06-23 | $16.52 | $18.48 | 59,607 | — | — |
| 2016-06-22 | $16.27 | $18.21 | 39,772 | — | — |
| 2016-06-21 | $16.20 | $18.12 | 45,742 | — | — |
| 2016-06-20 | $16.13 | $18.04 | 84,097 | — | — |
| 2016-06-17 | $16.14 | $18.05 | 55,154 | — | — |
| 2016-06-16 | $16.25 | $18.19 | 58,392 | — | — |
| 2016-06-15 | $16.16 | $18.08 | 55,356 | — | — |
| 2016-06-14 | $16.24 | $18.16 | 62,339 | — | — |
| 2016-06-13 | $16.25 | $18.19 | 60,315 | — | — |
| 2016-06-10 | $16.42 | $18.26 | 95,128 | — | — |
| 2016-06-09 | $16.65 | $18.52 | 45,439 | — | — |
| 2016-06-08 | $16.59 | $18.45 | 82,579 | — | — |
| 2016-06-07 | $16.59 | $18.45 | 39,569 | — | — |
| 2016-06-06 | $16.55 | $18.41 | 55,053 | — | — |
| 2016-06-03 | $16.19 | $18.00 | 113,445 | — | — |
| 2016-06-02 | $16.48 | $18.33 | 37,748 | — | — |
| 2016-06-01 | $16.43 | $18.27 | 63,250 | — | — |
| 2016-05-31 | $16.44 | $18.29 | 58,494 | — | — |
| 2016-05-27 | $16.36 | $18.20 | 80,049 | — | — |
| 2016-05-26 | $16.29 | $18.12 | 59,303 | — | — |
| 2016-05-25 | $16.22 | $18.03 | 58,392 | — | — |
| 2016-05-24 | $16.14 | $17.94 | 72,156 | — | — |
| 2016-05-23 | $15.82 | $17.59 | 46,350 | — | — |
| 2016-05-20 | $15.82 | $17.59 | 56,166 | — | — |
| 2016-05-19 | $15.84 | $17.62 | 58,898 | — | — |
| 2016-05-18 | $15.81 | $17.58 | 85,008 | — | — |
| 2016-05-17 | $15.81 | $17.58 | 73,066 | — | — |
| 2016-05-16 | $15.93 | $17.71 | 52,118 | — | — |
| 2016-05-13 | $15.82 | $17.59 | 92,699 | — | — |
| 2016-05-12 | $15.72 | $17.48 | 104,540 | — | — |
| 2016-05-11 | $15.96 | $17.64 | 39,367 | — | — |
| 2016-05-10 | $16.02 | $17.70 | 47,463 | — | — |
| 2016-05-09 | $15.84 | $17.51 | 62,238 | — | — |
| 2016-05-06 | $15.68 | $17.33 | 59,101 | — | — |
| 2016-05-05 | $15.72 | $17.37 | 66,994 | — | — |
| 2016-05-04 | $15.79 | $17.45 | 71,346 | — | — |
| 2016-05-03 | $15.92 | $17.59 | 61,934 | — | — |
| 2016-05-02 | $16.01 | $17.69 | 71,042 | — | — |
| 2016-04-29 | $15.94 | $17.62 | 74,686 | — | — |
| 2016-04-28 | $15.98 | $17.66 | 69,524 | — | — |
| 2016-04-27 | $16.06 | $17.75 | 76,507 | — | — |
| 2016-04-26 | $16.03 | $17.71 | 81,264 | — | — |
| 2016-04-25 | $16.16 | $17.86 | 109,802 | — | — |
| 2016-04-22 | $16.22 | $17.92 | 106,159 | — | — |
| 2016-04-21 | $16.40 | $18.13 | 57,279 | — | — |
| 2016-04-20 | $16.35 | $18.07 | 53,737 | — | — |
| 2016-04-19 | $16.37 | $18.10 | 75,799 | — | — |
| 2016-04-18 | $16.43 | $18.16 | 78,126 | — | — |
| 2016-04-15 | $16.30 | $18.02 | 85,210 | — | — |
| 2016-04-14 | $16.35 | $18.07 | 38,760 | — | — |
| 2016-04-13 | $16.28 | $18.00 | 48,880 | — | — |
| 2016-04-12 | $16.16 | $17.75 | 23,984 | — | — |
| 2016-04-11 | $16.03 | $17.61 | 65,679 | — | — |
| 2016-04-08 | $15.97 | $17.54 | 40,986 | — | — |
| 2016-04-07 | $16.00 | $17.57 | 70,233 | — | — |
| 2016-04-06 | $16.24 | $17.83 | 151,496 | — | — |
| 2016-04-05 | $16.23 | $17.82 | 71,144 | — | — |
| 2016-04-04 | $16.32 | $17.93 | 75,698 | — | — |
| 2016-04-01 | $16.54 | $18.17 | 66,084 | — | — |
| 2016-03-31 | $16.80 | $18.45 | 127,613 | — | — |
| 2016-03-30 | $16.39 | $18.01 | 68,917 | — | — |
| 2016-03-29 | $16.17 | $17.76 | 32,485 | — | — |
| 2016-03-28 | $15.92 | $17.49 | 32,586 | — | — |
| 2016-03-24 | $15.97 | $17.54 | 59,303 | — | — |
| 2016-03-23 | $16.03 | $17.61 | 46,754 | — | — |
| 2016-03-22 | $16.13 | $17.71 | 50,499 | — | — |
| 2016-03-21 | $16.26 | $17.87 | 45,034 | — | — |
| 2016-03-18 | $16.11 | $17.69 | 106,159 | — | — |
| 2016-03-17 | $15.97 | $17.54 | 97,152 | — | — |
| 2016-03-16 | $15.73 | $17.28 | 54,142 | — | — |
| 2016-03-15 | $15.64 | $17.18 | 59,506 | — | — |
| 2016-03-14 | $15.69 | $17.24 | 71,548 | — | — |
| 2016-03-11 | $15.73 | $17.28 | 58,291 | — | — |
| 2016-03-10 | $15.57 | $17.00 | 48,778 | — | — |
| 2016-03-09 | $15.49 | $16.91 | 81,466 | — | — |
| 2016-03-08 | $15.57 | $17.00 | 77,823 | — | — |
| 2016-03-07 | $15.56 | $16.99 | 71,346 | — | — |
| 2016-03-04 | $15.73 | $17.17 | 38,557 | — | — |
| 2016-03-03 | $15.56 | $16.99 | 52,826 | — | — |
| 2016-03-02 | $15.62 | $17.05 | 60,821 | — | — |
| 2016-03-01 | $15.42 | $16.82 | 59,506 | — | — |
| 2016-02-29 | $15.08 | $16.46 | 111,320 | — | — |
| 2016-02-26 | $15.31 | $16.71 | 64,768 | — | — |
| 2016-02-25 | $15.27 | $16.66 | 73,471 | — | — |
| 2016-02-24 | $14.96 | $16.33 | 90,574 | — | — |
| 2016-02-23 | $15.03 | $16.40 | 57,785 | — | — |
| 2016-02-22 | $15.17 | $16.56 | 81,871 | — | — |
| 2016-02-19 | $14.92 | $16.29 | 66,084 | — | — |
| 2016-02-18 | $14.78 | $16.13 | 56,166 | — | — |
| 2016-02-17 | $14.80 | $16.16 | 62,643 | — | — |
| 2016-02-16 | $14.31 | $15.62 | 48,981 | — | — |
| 2016-02-12 | $13.91 | $15.19 | 67,399 | — | — |
| 2016-02-11 | $13.98 | $15.26 | 119,618 | — | — |
| 2016-02-10 | $14.16 | $15.35 | 54,749 | — | — |
| 2016-02-09 | $14.13 | $15.32 | 59,506 | — | — |
| 2016-02-08 | $14.32 | $15.52 | 117,392 | — | — |
| 2016-02-05 | $15.02 | $16.28 | 99,378 | — | — |
| 2016-02-04 | $15.73 | $17.05 | 57,785 | — | — |
| 2016-02-03 | $15.83 | $17.16 | 76,204 | — | — |
| 2016-02-02 | $15.62 | $16.93 | 72,358 | — | — |
| 2016-02-01 | $15.75 | $17.07 | 44,832 | — | — |
| 2016-01-29 | $15.74 | $17.06 | 44,933 | — | — |
| 2016-01-28 | $15.43 | $16.73 | 79,037 | — | — |
| 2016-01-27 | $14.97 | $16.23 | 56,267 | — | — |
| 2016-01-26 | $15.29 | $16.57 | 88,752 | — | — |
| 2016-01-25 | $14.98 | $16.24 | 47,868 | — | — |
| 2016-01-22 | $15.44 | $16.74 | 56,267 | — | — |
| 2016-01-21 | $14.94 | $16.19 | 82,276 | — | — |
| 2016-01-20 | $14.78 | $16.02 | 167,790 | — | — |
| 2016-01-19 | $14.92 | $16.17 | 78,835 | — | — |
| 2016-01-15 | $15.27 | $16.55 | 132,471 | — | — |
| 2016-01-14 | $15.66 | $16.98 | 122,654 | — | — |
| 2016-01-13 | $15.71 | $17.03 | 141,984 | — | — |
| 2016-01-12 | $16.06 | $17.30 | 83,288 | — | — |
| 2016-01-11 | $15.95 | $17.18 | 127,613 | — | — |
| 2016-01-08 | $16.06 | $17.30 | 60,922 | — | — |
| 2016-01-07 | $16.14 | $17.38 | 84,198 | — | — |
| 2016-01-06 | $16.64 | $17.92 | 124,780 | — | — |
| 2016-01-05 | $16.85 | $18.15 | 51,713 | — | — |
| 2016-01-04 | $16.74 | $18.03 | 88,651 | — | — |