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
- 2011-11-23 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 | $18.41 | $26.29 | 34,200 | — | — |
| 2016-12-29 | $18.39 | $26.26 | 38,500 | — | — |
| 2016-12-28 | $18.33 | $26.18 | 56,000 | — | — |
| 2016-12-27 | $18.64 | $26.62 | 47,000 | — | — |
| 2016-12-23 | $18.57 | $26.52 | 16,000 | — | — |
| 2016-12-22 | $18.61 | $26.58 | 41,800 | — | — |
| 2016-12-21 | $18.59 | $26.55 | 42,300 | — | — |
| 2016-12-20 | $18.54 | $26.48 | 59,100 | — | — |
| 2016-12-19 | $18.45 | $26.35 | 47,300 | — | — |
| 2016-12-16 | $18.27 | $26.09 | 56,200 | — | — |
| 2016-12-15 | $18.51 | $26.44 | 76,400 | — | — |
| 2016-12-14 | $18.50 | $26.25 | 84,200 | — | — |
| 2016-12-13 | $18.75 | $26.61 | 86,900 | — | — |
| 2016-12-12 | $18.59 | $26.38 | 70,600 | — | — |
| 2016-12-09 | $18.55 | $26.32 | 72,700 | — | — |
| 2016-12-08 | $18.51 | $26.27 | 60,600 | — | — |
| 2016-12-07 | $18.62 | $26.42 | 85,300 | — | — |
| 2016-12-06 | $18.74 | $26.59 | 126,500 | — | — |
| 2016-12-05 | $19.04 | $27.02 | 98,900 | — | — |
| 2016-12-02 | $19.14 | $27.16 | 87,700 | — | — |
| 2016-12-01 | $18.96 | $26.91 | 97,300 | — | — |
| 2016-11-30 | $18.68 | $26.51 | 59,500 | — | — |
| 2016-11-29 | $18.76 | $26.62 | 104,000 | — | — |
| 2016-11-28 | $18.66 | $26.48 | 42,100 | — | — |
| 2016-11-25 | $18.69 | $26.52 | 33,800 | — | — |
| 2016-11-23 | $18.52 | $26.28 | 53,200 | — | — |
| 2016-11-22 | $18.42 | $26.14 | 79,800 | — | — |
| 2016-11-21 | $18.03 | $25.59 | 60,100 | — | — |
| 2016-11-18 | $17.71 | $25.13 | 46,700 | — | — |
| 2016-11-17 | $17.81 | $25.27 | 66,400 | — | — |
| 2016-11-16 | $18.00 | $25.54 | 159,900 | — | — |
| 2016-11-15 | $17.59 | $24.96 | 141,800 | — | — |
| 2016-11-14 | $17.50 | $24.83 | 200,900 | — | — |
| 2016-11-11 | $17.88 | $25.37 | 165,700 | — | — |
| 2016-11-10 | $17.68 | $25.09 | 161,500 | — | — |
| 2016-11-09 | $17.84 | $25.15 | 193,300 | — | — |
| 2016-11-08 | $17.95 | $25.30 | 71,900 | — | — |
| 2016-11-07 | $17.90 | $25.23 | 80,300 | — | — |
| 2016-11-04 | $17.64 | $24.87 | 95,600 | — | — |
| 2016-11-03 | $17.65 | $24.88 | 76,600 | — | — |
| 2016-11-02 | $17.89 | $25.22 | 90,600 | — | — |
| 2016-11-01 | $18.20 | $25.66 | 111,300 | — | — |
| 2016-10-31 | $18.48 | $26.05 | 99,700 | — | — |
| 2016-10-28 | $18.66 | $26.31 | 69,500 | — | — |
| 2016-10-27 | $18.92 | $26.67 | 31,400 | — | — |
| 2016-10-26 | $18.97 | $26.74 | 19,100 | — | — |
| 2016-10-25 | $18.92 | $26.67 | 59,000 | — | — |
| 2016-10-24 | $18.73 | $26.40 | 55,700 | — | — |
| 2016-10-21 | $18.79 | $26.49 | 54,900 | — | — |
| 2016-10-20 | $18.72 | $26.39 | 42,100 | — | — |
| 2016-10-19 | $18.77 | $26.46 | 62,200 | — | — |
| 2016-10-18 | $18.93 | $26.69 | 54,200 | — | — |
| 2016-10-17 | $18.86 | $26.59 | 35,000 | — | — |
| 2016-10-14 | $18.87 | $26.60 | 20,900 | — | — |
| 2016-10-13 | $18.93 | $26.69 | 63,300 | — | — |
| 2016-10-12 | $18.93 | $26.69 | 40,700 | — | — |
| 2016-10-11 | $19.07 | $26.72 | 50,500 | — | — |
| 2016-10-10 | $19.35 | $27.11 | 39,100 | — | — |
| 2016-10-07 | $19.11 | $26.77 | 46,600 | — | — |
| 2016-10-06 | $19.33 | $27.08 | 59,300 | — | — |
| 2016-10-05 | $19.28 | $27.01 | 67,300 | — | — |
| 2016-10-04 | $19.41 | $27.19 | 68,900 | — | — |
| 2016-10-03 | $19.86 | $27.82 | 50,000 | — | — |
| 2016-09-30 | $19.64 | $27.52 | 97,300 | — | — |
| 2016-09-29 | $19.90 | $27.88 | 107,000 | — | — |
| 2016-09-28 | $19.96 | $27.96 | 73,700 | — | — |
| 2016-09-27 | $19.80 | $27.74 | 80,100 | — | — |
| 2016-09-26 | $19.71 | $27.61 | 63,200 | — | — |
| 2016-09-23 | $19.79 | $27.73 | 61,100 | — | — |
| 2016-09-22 | $19.80 | $27.74 | 80,500 | — | — |
| 2016-09-21 | $19.64 | $27.52 | 39,700 | — | — |
| 2016-09-20 | $19.37 | $27.14 | 37,200 | — | — |
| 2016-09-19 | $19.36 | $27.12 | 33,900 | — | — |
| 2016-09-16 | $19.25 | $26.97 | 14,400 | — | — |
| 2016-09-15 | $19.11 | $26.77 | 43,300 | — | — |
| 2016-09-14 | $19.00 | $26.62 | 32,800 | — | — |
| 2016-09-13 | $19.06 | $26.70 | 55,500 | — | — |
| 2016-09-12 | $19.55 | $27.22 | 77,800 | — | — |
| 2016-09-09 | $19.37 | $26.97 | 88,000 | — | — |
| 2016-09-08 | $19.69 | $27.42 | 43,300 | — | — |
| 2016-09-07 | $19.61 | $27.31 | 86,700 | — | — |
| 2016-09-06 | $19.45 | $27.08 | 66,700 | — | — |
| 2016-09-02 | $19.31 | $26.89 | 49,000 | — | — |
| 2016-09-01 | $19.04 | $26.51 | 77,200 | — | — |
| 2016-08-31 | $19.26 | $26.82 | 77,800 | — | — |
| 2016-08-30 | $19.46 | $27.10 | 54,200 | — | — |
| 2016-08-29 | $19.44 | $27.07 | 67,900 | — | — |
| 2016-08-26 | $19.33 | $26.92 | 55,500 | — | — |
| 2016-08-25 | $19.60 | $27.29 | 51,600 | — | — |
| 2016-08-24 | $19.70 | $27.43 | 37,700 | — | — |
| 2016-08-23 | $19.70 | $27.43 | 46,200 | — | — |
| 2016-08-22 | $19.63 | $27.34 | 75,800 | — | — |
| 2016-08-19 | $19.83 | $27.61 | 37,400 | — | — |
| 2016-08-18 | $20.05 | $27.92 | 46,000 | — | — |
| 2016-08-17 | $19.83 | $27.61 | 44,700 | — | — |
| 2016-08-16 | $19.68 | $27.40 | 82,100 | — | — |
| 2016-08-15 | $19.91 | $27.73 | 54,300 | — | — |
| 2016-08-12 | $20.30 | $28.27 | 42,600 | — | — |
| 2016-08-11 | $19.90 | $27.71 | 61,300 | — | — |
| 2016-08-10 | $19.94 | $27.60 | 119,600 | — | — |
| 2016-08-09 | $20.11 | $27.84 | 39,800 | — | — |
| 2016-08-08 | $20.22 | $27.99 | 40,200 | — | — |
| 2016-08-05 | $20.03 | $27.73 | 34,800 | — | — |
| 2016-08-04 | $20.21 | $27.98 | 36,700 | — | — |
| 2016-08-03 | $20.14 | $27.88 | 52,100 | — | — |
| 2016-08-02 | $20.03 | $27.73 | 53,300 | — | — |
| 2016-08-01 | $20.51 | $28.39 | 48,700 | — | — |
| 2016-07-29 | $20.50 | $28.38 | 55,300 | — | — |
| 2016-07-28 | $20.36 | $28.18 | 24,000 | — | — |
| 2016-07-27 | $20.36 | $28.18 | 39,600 | — | — |
| 2016-07-26 | $20.16 | $27.91 | 76,700 | — | — |
| 2016-07-25 | $20.26 | $28.05 | 53,200 | — | — |
| 2016-07-22 | $20.25 | $28.03 | 87,100 | — | — |
| 2016-07-21 | $20.34 | $28.16 | 63,500 | — | — |
| 2016-07-20 | $20.18 | $27.93 | 35,400 | — | — |
| 2016-07-19 | $20.16 | $27.91 | 54,300 | — | — |
| 2016-07-18 | $20.15 | $27.89 | 43,100 | — | — |
| 2016-07-15 | $20.04 | $27.74 | 67,100 | — | — |
| 2016-07-14 | $20.20 | $27.96 | 37,400 | — | — |
| 2016-07-13 | $20.15 | $27.89 | 60,400 | — | — |
| 2016-07-12 | $20.28 | $27.91 | 51,300 | — | — |
| 2016-07-11 | $20.26 | $27.88 | 51,000 | — | — |
| 2016-07-08 | $20.20 | $27.80 | 51,900 | — | — |
| 2016-07-07 | $20.16 | $27.74 | 46,400 | — | — |
| 2016-07-06 | $20.23 | $27.84 | 70,600 | — | — |
| 2016-07-05 | $20.58 | $28.32 | 75,900 | — | — |
| 2016-07-01 | $20.39 | $28.06 | 65,800 | — | — |
| 2016-06-30 | $20.37 | $28.03 | 129,200 | — | — |
| 2016-06-29 | $20.10 | $27.66 | 107,900 | — | — |
| 2016-06-28 | $20.06 | $27.61 | 103,800 | — | — |
| 2016-06-27 | $19.83 | $27.29 | 79,100 | — | — |
| 2016-06-24 | $19.93 | $27.43 | 82,500 | — | — |
| 2016-06-23 | $19.86 | $27.33 | 42,000 | — | — |
| 2016-06-22 | $19.74 | $27.17 | 45,600 | — | — |
| 2016-06-21 | $19.67 | $27.07 | 65,300 | — | — |
| 2016-06-20 | $19.70 | $27.11 | 63,500 | — | — |
| 2016-06-17 | $19.50 | $26.84 | 52,800 | — | — |
| 2016-06-16 | $19.15 | $26.35 | 44,500 | — | — |
| 2016-06-15 | $19.10 | $26.29 | 86,500 | — | — |
| 2016-06-14 | $19.09 | $26.27 | 45,500 | — | — |
| 2016-06-13 | $19.05 | $26.22 | 148,000 | — | — |
| 2016-06-10 | $19.55 | $26.74 | 133,800 | — | — |
| 2016-06-09 | $20.07 | $27.45 | 92,200 | — | — |
| 2016-06-08 | $20.25 | $27.70 | 81,500 | — | — |
| 2016-06-07 | $20.25 | $27.70 | 104,000 | — | — |
| 2016-06-06 | $19.92 | $27.25 | 146,600 | — | — |
| 2016-06-03 | $19.79 | $27.07 | 109,100 | — | — |
| 2016-06-02 | $19.35 | $26.47 | 78,800 | — | — |
| 2016-06-01 | $19.23 | $26.31 | 66,400 | — | — |
| 2016-05-31 | $19.05 | $26.06 | 73,400 | — | — |
| 2016-05-27 | $18.94 | $25.91 | 64,100 | — | — |
| 2016-05-26 | $18.83 | $25.76 | 88,400 | — | — |
| 2016-05-25 | $18.80 | $25.72 | 83,700 | — | — |
| 2016-05-24 | $18.61 | $25.46 | 163,500 | — | — |
| 2016-05-23 | $18.26 | $24.98 | 181,000 | — | — |
| 2016-05-20 | $17.96 | $24.57 | 37,500 | — | — |
| 2016-05-19 | $17.87 | $24.44 | 82,700 | — | — |
| 2016-05-18 | $18.01 | $24.64 | 63,700 | — | — |
| 2016-05-17 | $18.36 | $25.11 | 40,600 | — | — |
| 2016-05-16 | $18.45 | $25.24 | 57,100 | — | — |
| 2016-05-13 | $18.47 | $25.27 | 70,100 | — | — |
| 2016-05-12 | $18.46 | $25.25 | 78,900 | — | — |
| 2016-05-11 | $18.55 | $25.21 | 67,100 | — | — |
| 2016-05-10 | $18.49 | $25.13 | 56,600 | — | — |
| 2016-05-09 | $18.38 | $24.98 | 70,300 | — | — |
| 2016-05-06 | $18.37 | $24.97 | 47,000 | — | — |
| 2016-05-05 | $18.30 | $24.87 | 51,300 | — | — |
| 2016-05-04 | $18.31 | $24.89 | 54,900 | — | — |
| 2016-05-03 | $18.16 | $24.68 | 52,200 | — | — |
| 2016-05-02 | $18.30 | $24.87 | 63,700 | — | — |
| 2016-04-29 | $18.10 | $24.60 | 46,100 | — | — |
| 2016-04-28 | $18.01 | $24.48 | 24,000 | — | — |
| 2016-04-27 | $18.09 | $24.59 | 35,200 | — | — |
| 2016-04-26 | $17.87 | $24.29 | 24,400 | — | — |
| 2016-04-25 | $17.87 | $24.29 | 32,300 | — | — |
| 2016-04-22 | $17.79 | $24.18 | 36,400 | — | — |
| 2016-04-21 | $17.72 | $24.09 | 53,000 | — | — |
| 2016-04-20 | $17.90 | $24.33 | 95,600 | — | — |
| 2016-04-19 | $18.16 | $24.68 | 54,700 | — | — |
| 2016-04-18 | $17.89 | $24.32 | 58,900 | — | — |
| 2016-04-15 | $17.84 | $24.25 | 31,900 | — | — |
| 2016-04-14 | $17.65 | $23.99 | 44,300 | — | — |
| 2016-04-13 | $17.75 | $24.13 | 49,300 | — | — |
| 2016-04-12 | $17.92 | $24.20 | 62,800 | — | — |
| 2016-04-11 | $17.72 | $23.93 | 67,700 | — | — |
| 2016-04-08 | $17.70 | $23.90 | 50,300 | — | — |
| 2016-04-07 | $17.70 | $23.90 | 55,300 | — | — |
| 2016-04-06 | $17.85 | $24.10 | 55,400 | — | — |
| 2016-04-05 | $17.90 | $24.17 | 40,100 | — | — |
| 2016-04-04 | $18.25 | $24.64 | 55,200 | — | — |
| 2016-04-01 | $18.14 | $24.49 | 40,800 | — | — |
| 2016-03-31 | $18.52 | $25.01 | 69,900 | — | — |
| 2016-03-30 | $18.59 | $25.10 | 95,900 | — | — |
| 2016-03-29 | $18.17 | $24.53 | 38,400 | — | — |
| 2016-03-28 | $17.95 | $24.24 | 32,600 | — | — |
| 2016-03-24 | $18.00 | $24.30 | 29,000 | — | — |
| 2016-03-23 | $18.04 | $24.36 | 25,500 | — | — |
| 2016-03-22 | $17.92 | $24.20 | 34,400 | — | — |
| 2016-03-21 | $18.03 | $24.35 | 32,400 | — | — |
| 2016-03-18 | $18.09 | $24.43 | 43,600 | — | — |
| 2016-03-17 | $18.10 | $24.44 | 42,700 | — | — |
| 2016-03-16 | $17.98 | $24.28 | 44,600 | — | — |
| 2016-03-15 | $17.97 | $24.26 | 22,900 | — | — |
| 2016-03-14 | $18.01 | $24.32 | 31,300 | — | — |
| 2016-03-11 | $17.75 | $23.97 | 29,000 | — | — |
| 2016-03-10 | $17.83 | $23.92 | 86,600 | — | — |
| 2016-03-09 | $17.76 | $23.82 | 32,700 | — | — |
| 2016-03-08 | $17.80 | $23.88 | 33,200 | — | — |
| 2016-03-07 | $17.71 | $23.75 | 39,500 | — | — |
| 2016-03-04 | $17.69 | $23.73 | 71,500 | — | — |
| 2016-03-03 | $17.54 | $23.53 | 77,800 | — | — |
| 2016-03-02 | $17.55 | $23.54 | 56,900 | — | — |
| 2016-03-01 | $17.42 | $23.37 | 40,500 | — | — |
| 2016-02-29 | $17.37 | $23.30 | 35,600 | — | — |
| 2016-02-26 | $17.40 | $23.34 | 39,700 | — | — |
| 2016-02-25 | $17.37 | $23.30 | 36,100 | — | — |
| 2016-02-24 | $17.14 | $22.99 | 53,300 | — | — |
| 2016-02-23 | $17.34 | $23.26 | 36,200 | — | — |
| 2016-02-22 | $17.09 | $22.92 | 43,900 | — | — |
| 2016-02-19 | $17.05 | $22.87 | 20,600 | — | — |
| 2016-02-18 | $17.03 | $22.84 | 57,300 | — | — |
| 2016-02-17 | $17.03 | $22.84 | 82,800 | — | — |
| 2016-02-16 | $17.02 | $22.83 | 40,300 | — | — |
| 2016-02-12 | $16.92 | $22.70 | 21,400 | — | — |
| 2016-02-11 | $16.58 | $22.24 | 61,700 | — | — |
| 2016-02-10 | $16.95 | $22.58 | 59,300 | — | — |
| 2016-02-09 | $17.27 | $23.00 | 59,400 | — | — |
| 2016-02-08 | $17.53 | $23.35 | 59,800 | — | — |
| 2016-02-05 | $17.77 | $23.67 | 99,500 | — | — |
| 2016-02-04 | $17.67 | $23.54 | 63,900 | — | — |
| 2016-02-03 | $17.33 | $23.08 | 69,400 | — | — |
| 2016-02-02 | $17.27 | $23.00 | 68,500 | — | — |
| 2016-02-01 | $17.15 | $22.84 | 83,300 | — | — |
| 2016-01-29 | $16.84 | $22.43 | 51,500 | — | — |
| 2016-01-28 | $16.46 | $21.92 | 72,900 | — | — |
| 2016-01-27 | $16.19 | $21.56 | 84,400 | — | — |
| 2016-01-26 | $16.16 | $21.52 | 47,400 | — | — |
| 2016-01-25 | $15.86 | $21.13 | 46,500 | — | — |
| 2016-01-22 | $15.78 | $21.02 | 50,500 | — | — |
| 2016-01-21 | $15.20 | $20.25 | 34,900 | — | — |
| 2016-01-20 | $15.02 | $20.01 | 102,000 | — | — |
| 2016-01-19 | $15.90 | $21.18 | 84,700 | — | — |
| 2016-01-15 | $15.95 | $21.25 | 67,000 | — | — |
| 2016-01-14 | $16.22 | $21.60 | 58,400 | — | — |
| 2016-01-13 | $16.03 | $21.35 | 60,800 | — | — |
| 2016-01-12 | $16.30 | $21.55 | 60,300 | — | — |
| 2016-01-11 | $16.47 | $21.78 | 76,300 | — | — |
| 2016-01-08 | $16.63 | $21.99 | 71,000 | — | — |
| 2016-01-07 | $16.81 | $22.23 | 66,700 | — | — |
| 2016-01-06 | $16.95 | $22.41 | 48,800 | — | — |
| 2016-01-05 | $16.98 | $22.45 | 37,900 | — | — |
| 2016-01-04 | $16.83 | $22.25 | 48,600 | — | — |