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
- 2012-05-03 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 | $15.25 | $21.71 | 852,100 | — | — |
| 2016-12-29 | $15.10 | $21.50 | 1,005,700 | — | — |
| 2016-12-28 | $15.20 | $21.64 | 576,500 | — | — |
| 2016-12-27 | $15.20 | $21.64 | 910,500 | — | — |
| 2016-12-23 | $15.40 | $21.92 | 701,300 | — | — |
| 2016-12-22 | $15.35 | $21.85 | 1,386,900 | — | — |
| 2016-12-21 | $15.60 | $22.21 | 807,200 | — | — |
| 2016-12-20 | $15.70 | $22.35 | 706,700 | — | — |
| 2016-12-19 | $15.75 | $22.42 | 710,000 | — | — |
| 2016-12-16 | $15.75 | $22.42 | 1,112,700 | — | — |
| 2016-12-15 | $15.65 | $22.28 | 1,105,100 | — | — |
| 2016-12-14 | $15.60 | $22.21 | 454,800 | — | — |
| 2016-12-13 | $15.80 | $22.49 | 964,700 | — | — |
| 2016-12-12 | $16.00 | $22.78 | 1,112,000 | — | — |
| 2016-12-09 | $16.20 | $23.06 | 1,597,100 | — | — |
| 2016-12-08 | $15.75 | $22.42 | 2,323,000 | — | — |
| 2016-12-07 | $15.30 | $21.78 | 1,073,700 | — | — |
| 2016-12-06 | $14.95 | $21.28 | 694,700 | — | — |
| 2016-12-05 | $15.10 | $21.50 | 842,500 | — | — |
| 2016-12-02 | $15.30 | $21.78 | 1,522,200 | — | — |
| 2016-12-01 | $15.65 | $22.28 | 538,600 | — | — |
| 2016-11-30 | $15.55 | $22.14 | 428,300 | — | — |
| 2016-11-29 | $15.45 | $21.99 | 367,700 | — | — |
| 2016-11-28 | $15.60 | $22.21 | 542,100 | — | — |
| 2016-11-25 | $15.90 | $22.63 | 340,000 | — | — |
| 2016-11-23 | $15.80 | $22.49 | 805,200 | — | — |
| 2016-11-22 | $16.00 | $22.78 | 653,900 | — | — |
| 2016-11-21 | $16.00 | $22.78 | 489,600 | — | — |
| 2016-11-18 | $16.10 | $22.92 | 665,100 | — | — |
| 2016-11-17 | $15.90 | $22.63 | 777,500 | — | — |
| 2016-11-16 | $15.85 | $22.56 | 466,800 | — | — |
| 2016-11-15 | $16.20 | $23.06 | 731,600 | — | — |
| 2016-11-14 | $15.75 | $22.42 | 786,300 | — | — |
| 2016-11-11 | $15.45 | $21.99 | 791,500 | — | — |
| 2016-11-10 | $15.25 | $21.71 | 1,007,900 | — | — |
| 2016-11-09 | $14.95 | $21.28 | 781,400 | — | — |
| 2016-11-08 | $15.25 | $21.71 | 335,400 | — | — |
| 2016-11-07 | $15.10 | $21.50 | 731,800 | — | — |
| 2016-11-04 | $14.90 | $21.21 | 694,200 | — | — |
| 2016-11-03 | $14.95 | $20.57 | 496,700 | — | — |
| 2016-11-02 | $15.05 | $20.71 | 685,400 | — | — |
| 2016-11-01 | $15.20 | $20.91 | 826,600 | — | — |
| 2016-10-31 | $15.50 | $21.33 | 756,300 | — | — |
| 2016-10-28 | $15.80 | $21.74 | 683,400 | — | — |
| 2016-10-27 | $16.00 | $22.01 | 722,200 | — | — |
| 2016-10-26 | $16.05 | $22.08 | 587,300 | — | — |
| 2016-10-25 | $15.75 | $21.67 | 1,067,500 | — | — |
| 2016-10-24 | $15.50 | $21.33 | 391,200 | — | — |
| 2016-10-21 | $15.00 | $20.64 | 407,200 | — | — |
| 2016-10-20 | $14.80 | $20.36 | 228,900 | — | — |
| 2016-10-19 | $14.90 | $20.50 | 475,700 | — | — |
| 2016-10-18 | $14.55 | $20.02 | 253,200 | — | — |
| 2016-10-17 | $14.40 | $19.81 | 263,700 | — | — |
| 2016-10-14 | $14.62 | $20.12 | 273,300 | — | — |
| 2016-10-13 | $14.77 | $20.32 | 542,500 | — | — |
| 2016-10-12 | $15.05 | $20.71 | 258,800 | — | — |
| 2016-10-11 | $15.19 | $20.90 | 282,900 | — | — |
| 2016-10-10 | $15.55 | $21.40 | 149,400 | — | — |
| 2016-10-07 | $15.53 | $21.37 | 187,200 | — | — |
| 2016-10-06 | $15.60 | $21.46 | 212,000 | — | — |
| 2016-10-05 | $15.60 | $21.46 | 238,200 | — | — |
| 2016-10-04 | $15.51 | $21.34 | 195,500 | — | — |
| 2016-10-03 | $15.49 | $21.31 | 272,700 | — | — |
| 2016-09-30 | $15.57 | $21.42 | 317,500 | — | — |
| 2016-09-29 | $15.23 | $20.96 | 249,500 | — | — |
| 2016-09-28 | $15.32 | $21.08 | 286,300 | — | — |
| 2016-09-27 | $15.07 | $20.74 | 277,600 | — | — |
| 2016-09-26 | $14.99 | $20.63 | 862,900 | — | — |
| 2016-09-23 | $15.49 | $21.31 | 383,300 | — | — |
| 2016-09-22 | $15.59 | $21.45 | 361,400 | — | — |
| 2016-09-21 | $15.65 | $21.53 | 271,300 | — | — |
| 2016-09-20 | $15.52 | $21.35 | 160,200 | — | — |
| 2016-09-19 | $15.70 | $21.60 | 215,400 | — | — |
| 2016-09-16 | $15.69 | $21.59 | 390,700 | — | — |
| 2016-09-15 | $15.97 | $21.97 | 224,000 | — | — |
| 2016-09-14 | $15.87 | $21.84 | 388,600 | — | — |
| 2016-09-13 | $15.77 | $21.70 | 378,600 | — | — |
| 2016-09-12 | $16.05 | $22.08 | 322,600 | — | — |
| 2016-09-09 | $15.71 | $21.62 | 527,500 | — | — |
| 2016-09-08 | $15.99 | $22.00 | 628,600 | — | — |
| 2016-09-07 | $15.82 | $21.77 | 607,800 | — | — |
| 2016-09-06 | $15.55 | $21.40 | 341,000 | — | — |
| 2016-09-02 | $15.54 | $21.38 | 292,300 | — | — |
| 2016-09-01 | $15.30 | $21.05 | 484,500 | — | — |
| 2016-08-31 | $15.49 | $21.31 | 406,600 | — | — |
| 2016-08-30 | $15.75 | $21.67 | 381,500 | — | — |
| 2016-08-29 | $15.83 | $21.78 | 582,800 | — | — |
| 2016-08-26 | $15.80 | $21.74 | 385,400 | — | — |
| 2016-08-25 | $16.04 | $22.07 | 427,200 | — | — |
| 2016-08-24 | $16.08 | $22.12 | 381,500 | — | — |
| 2016-08-23 | $16.20 | $22.29 | 349,900 | — | — |
| 2016-08-22 | $16.19 | $22.28 | 276,500 | — | — |
| 2016-08-19 | $16.22 | $22.32 | 377,800 | — | — |
| 2016-08-18 | $16.20 | $22.29 | 361,500 | — | — |
| 2016-08-17 | $16.09 | $22.14 | 322,300 | — | — |
| 2016-08-16 | $16.06 | $22.10 | 367,500 | — | — |
| 2016-08-15 | $16.07 | $22.11 | 431,800 | — | — |
| 2016-08-12 | $16.03 | $22.06 | 535,600 | — | — |
| 2016-08-11 | $16.06 | $22.10 | 685,300 | — | — |
| 2016-08-10 | $16.40 | $21.70 | 1,483,200 | — | — |
| 2016-08-09 | $16.79 | $22.21 | 646,400 | — | — |
| 2016-08-08 | $16.87 | $22.32 | 831,100 | — | — |
| 2016-08-05 | $16.84 | $22.28 | 451,200 | — | — |
| 2016-08-04 | $16.84 | $22.28 | 492,400 | — | — |
| 2016-08-03 | $16.88 | $22.33 | 565,000 | — | — |
| 2016-08-02 | $16.81 | $22.24 | 2,120,900 | — | — |
| 2016-08-01 | $17.07 | $22.58 | 601,300 | — | — |
| 2016-07-29 | $17.28 | $22.86 | 486,800 | — | — |
| 2016-07-28 | $16.96 | $22.44 | 444,000 | — | — |
| 2016-07-27 | $16.87 | $22.32 | 629,200 | — | — |
| 2016-07-26 | $17.26 | $22.84 | 535,300 | — | — |
| 2016-07-25 | $17.10 | $22.62 | 253,800 | — | — |
| 2016-07-22 | $17.07 | $22.58 | 424,900 | — | — |
| 2016-07-21 | $16.73 | $22.14 | 365,800 | — | — |
| 2016-07-20 | $16.65 | $22.03 | 425,100 | — | — |
| 2016-07-19 | $16.41 | $21.71 | 237,900 | — | — |
| 2016-07-18 | $16.37 | $21.66 | 505,600 | — | — |
| 2016-07-15 | $16.40 | $21.70 | 575,900 | — | — |
| 2016-07-14 | $16.05 | $21.24 | 449,600 | — | — |
| 2016-07-13 | $16.30 | $21.57 | 769,600 | — | — |
| 2016-07-12 | $16.42 | $21.72 | 438,700 | — | — |
| 2016-07-11 | $16.34 | $21.62 | 335,800 | — | — |
| 2016-07-08 | $16.37 | $21.66 | 572,100 | — | — |
| 2016-07-07 | $15.93 | $21.08 | 356,800 | — | — |
| 2016-07-06 | $15.63 | $20.68 | 211,800 | — | — |
| 2016-07-05 | $15.69 | $20.76 | 458,800 | — | — |
| 2016-07-01 | $16.21 | $21.45 | 142,600 | — | — |
| 2016-06-30 | $16.23 | $21.47 | 275,500 | — | — |
| 2016-06-29 | $16.32 | $21.59 | 300,600 | — | — |
| 2016-06-28 | $15.91 | $21.05 | 455,900 | — | — |
| 2016-06-27 | $15.48 | $20.48 | 646,100 | — | — |
| 2016-06-24 | $15.74 | $20.83 | 1,014,400 | — | — |
| 2016-06-23 | $16.31 | $21.58 | 433,400 | — | — |
| 2016-06-22 | $16.00 | $21.17 | 278,300 | — | — |
| 2016-06-21 | $16.07 | $21.26 | 241,900 | — | — |
| 2016-06-20 | $15.80 | $20.90 | 457,000 | — | — |
| 2016-06-17 | $15.93 | $21.08 | 312,700 | — | — |
| 2016-06-16 | $15.67 | $20.73 | 223,900 | — | — |
| 2016-06-15 | $15.69 | $20.76 | 272,800 | — | — |
| 2016-06-14 | $15.61 | $20.65 | 491,600 | — | — |
| 2016-06-13 | $15.75 | $20.84 | 694,500 | — | — |
| 2016-06-10 | $15.79 | $20.89 | 231,900 | — | — |
| 2016-06-09 | $16.04 | $21.22 | 299,000 | — | — |
| 2016-06-08 | $16.33 | $21.61 | 299,400 | — | — |
| 2016-06-07 | $16.40 | $21.70 | 491,200 | — | — |
| 2016-06-06 | $16.25 | $21.50 | 554,000 | — | — |
| 2016-06-03 | $16.08 | $21.28 | 295,000 | — | — |
| 2016-06-02 | $16.20 | $21.43 | 248,100 | — | — |
| 2016-06-01 | $16.40 | $21.70 | 210,000 | — | — |
| 2016-05-31 | $16.06 | $21.25 | 343,300 | — | — |
| 2016-05-27 | $16.28 | $21.54 | 208,300 | — | — |
| 2016-05-26 | $16.27 | $21.53 | 345,900 | — | — |
| 2016-05-25 | $16.59 | $21.95 | 676,200 | — | — |
| 2016-05-24 | $16.51 | $21.84 | 494,700 | — | — |
| 2016-05-23 | $16.39 | $21.69 | 322,600 | — | — |
| 2016-05-20 | $16.29 | $21.55 | 304,200 | — | — |
| 2016-05-19 | $15.89 | $21.02 | 488,800 | — | — |
| 2016-05-18 | $16.43 | $21.74 | 964,100 | — | — |
| 2016-05-17 | $16.25 | $21.50 | 460,900 | — | — |
| 2016-05-16 | $15.84 | $20.96 | 302,700 | — | — |
| 2016-05-13 | $15.80 | $20.90 | 359,400 | — | — |
| 2016-05-12 | $15.87 | $21.00 | 819,200 | — | — |
| 2016-05-11 | $15.53 | $20.20 | 924,000 | — | — |
| 2016-05-10 | $16.04 | $20.87 | 739,900 | — | — |
| 2016-05-09 | $16.27 | $21.17 | 420,900 | — | — |
| 2016-05-06 | $16.24 | $21.13 | 456,000 | — | — |
| 2016-05-05 | $16.24 | $21.13 | 462,100 | — | — |
| 2016-05-04 | $16.40 | $21.34 | 603,700 | — | — |
| 2016-05-03 | $16.50 | $21.47 | 649,900 | — | — |
| 2016-05-02 | $17.08 | $22.22 | 1,313,500 | — | — |
| 2016-04-29 | $16.74 | $21.78 | 446,500 | — | — |
| 2016-04-28 | $17.11 | $22.26 | 742,800 | — | — |
| 2016-04-27 | $17.68 | $23.00 | 1,326,500 | — | — |
| 2016-04-26 | $17.53 | $22.81 | 589,700 | — | — |
| 2016-04-25 | $17.32 | $22.53 | 399,200 | — | — |
| 2016-04-22 | $17.32 | $22.53 | 302,000 | — | — |
| 2016-04-21 | $17.69 | $23.01 | 905,100 | — | — |
| 2016-04-20 | $17.68 | $23.00 | 436,100 | — | — |
| 2016-04-19 | $17.70 | $23.03 | 571,700 | — | — |
| 2016-04-18 | $17.52 | $22.79 | 918,400 | — | — |
| 2016-04-15 | $17.26 | $22.45 | 851,600 | — | — |
| 2016-04-14 | $17.05 | $22.18 | 925,600 | — | — |
| 2016-04-13 | $17.24 | $22.43 | 994,100 | — | — |
| 2016-04-12 | $16.41 | $21.35 | 298,900 | — | — |
| 2016-04-11 | $16.11 | $20.96 | 332,200 | — | — |
| 2016-04-08 | $16.02 | $20.84 | 295,500 | — | — |
| 2016-04-07 | $16.07 | $20.91 | 350,100 | — | — |
| 2016-04-06 | $16.11 | $20.96 | 260,700 | — | — |
| 2016-04-05 | $16.02 | $20.84 | 525,000 | — | — |
| 2016-04-04 | $16.27 | $21.17 | 446,300 | — | — |
| 2016-04-01 | $16.99 | $22.10 | 389,500 | — | — |
| 2016-03-31 | $16.88 | $21.96 | 257,600 | — | — |
| 2016-03-30 | $16.85 | $21.92 | 816,400 | — | — |
| 2016-03-29 | $16.68 | $21.70 | 371,400 | — | — |
| 2016-03-28 | $16.30 | $21.21 | 276,800 | — | — |
| 2016-03-24 | $16.10 | $20.94 | 372,600 | — | — |
| 2016-03-23 | $16.05 | $20.88 | 459,700 | — | — |
| 2016-03-22 | $16.70 | $21.73 | 573,600 | — | — |
| 2016-03-21 | $17.03 | $22.15 | 497,700 | — | — |
| 2016-03-18 | $17.15 | $22.31 | 669,200 | — | — |
| 2016-03-17 | $17.03 | $22.15 | 597,800 | — | — |
| 2016-03-16 | $16.65 | $21.66 | 508,900 | — | — |
| 2016-03-15 | $16.46 | $21.41 | 424,600 | — | — |
| 2016-03-14 | $16.66 | $21.67 | 395,800 | — | — |
| 2016-03-11 | $16.64 | $21.65 | 1,075,500 | — | — |
| 2016-03-10 | $16.04 | $20.87 | 375,900 | — | — |
| 2016-03-09 | $16.05 | $20.88 | 461,900 | — | — |
| 2016-03-08 | $16.08 | $20.92 | 319,700 | — | — |
| 2016-03-07 | $16.66 | $21.67 | 443,200 | — | — |
| 2016-03-04 | $16.44 | $21.39 | 795,300 | — | — |
| 2016-03-03 | $16.63 | $21.63 | 1,213,600 | — | — |
| 2016-03-02 | $16.14 | $21.00 | 770,600 | — | — |
| 2016-03-01 | $15.87 | $20.65 | 828,500 | — | — |
| 2016-02-29 | $15.43 | $20.07 | 813,400 | — | — |
| 2016-02-26 | $15.09 | $19.63 | 776,100 | — | — |
| 2016-02-25 | $14.69 | $19.11 | 1,163,200 | — | — |
| 2016-02-24 | $14.41 | $18.75 | 1,003,600 | — | — |
| 2016-02-23 | $14.66 | $19.07 | 973,400 | — | — |
| 2016-02-22 | $15.38 | $20.01 | 1,083,000 | — | — |
| 2016-02-19 | $15.05 | $19.58 | 1,140,300 | — | — |
| 2016-02-18 | $15.22 | $19.42 | 1,775,600 | — | — |
| 2016-02-17 | $14.54 | $18.55 | 2,114,400 | — | — |
| 2016-02-16 | $13.42 | $17.13 | 1,041,500 | — | — |
| 2016-02-12 | $12.89 | $16.45 | 1,158,200 | — | — |
| 2016-02-11 | $11.70 | $14.93 | 1,344,700 | — | — |
| 2016-02-10 | $11.86 | $15.13 | 1,302,100 | — | — |
| 2016-02-09 | $11.69 | $14.92 | 1,098,900 | — | — |
| 2016-02-08 | $12.05 | $15.38 | 1,637,400 | — | — |
| 2016-02-05 | $12.77 | $16.30 | 504,400 | — | — |
| 2016-02-04 | $12.78 | $16.31 | 1,216,600 | — | — |
| 2016-02-03 | $12.54 | $16.00 | 1,064,400 | — | — |
| 2016-02-02 | $12.79 | $16.32 | 907,000 | — | — |
| 2016-02-01 | $13.38 | $17.07 | 647,400 | — | — |
| 2016-01-29 | $13.68 | $17.46 | 677,400 | — | — |
| 2016-01-28 | $13.23 | $16.88 | 580,400 | — | — |
| 2016-01-27 | $13.11 | $16.73 | 702,200 | — | — |
| 2016-01-26 | $13.26 | $16.92 | 632,700 | — | — |
| 2016-01-25 | $12.91 | $16.47 | 676,900 | — | — |
| 2016-01-22 | $13.55 | $17.29 | 1,228,900 | — | — |
| 2016-01-21 | $12.70 | $16.21 | 2,025,500 | — | — |
| 2016-01-20 | $12.11 | $15.45 | 1,557,300 | — | — |
| 2016-01-19 | $13.00 | $16.59 | 1,062,800 | — | — |
| 2016-01-15 | $13.28 | $16.95 | 1,484,500 | — | — |
| 2016-01-14 | $13.43 | $17.14 | 3,326,500 | — | — |
| 2016-01-13 | $12.48 | $15.93 | 850,200 | — | — |
| 2016-01-12 | $13.40 | $17.10 | 1,218,400 | — | — |
| 2016-01-11 | $13.38 | $17.07 | 1,458,800 | — | — |
| 2016-01-08 | $13.88 | $17.71 | 967,300 | — | — |
| 2016-01-07 | $14.41 | $18.39 | 1,209,600 | — | — |
| 2016-01-06 | $15.24 | $19.45 | 1,155,300 | — | — |
| 2016-01-05 | $15.54 | $19.83 | 750,300 | — | — |
| 2016-01-04 | $15.56 | $19.86 | 680,600 | — | — |