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
- 2013-10-04 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 | $18.19 | $26.71 | 35,300 | — | — |
| 2016-12-29 | $18.24 | $26.78 | 32,400 | — | — |
| 2016-12-28 | $18.16 | $26.66 | 31,200 | — | — |
| 2016-12-27 | $18.79 | $26.65 | 78,300 | — | — |
| 2016-12-23 | $18.75 | $26.59 | 41,800 | — | — |
| 2016-12-22 | $18.65 | $26.45 | 57,400 | — | — |
| 2016-12-21 | $18.61 | $26.39 | 58,400 | — | — |
| 2016-12-20 | $18.60 | $26.38 | 48,300 | — | — |
| 2016-12-19 | $18.49 | $26.22 | 55,500 | — | — |
| 2016-12-16 | $18.48 | $26.21 | 43,000 | — | — |
| 2016-12-15 | $18.40 | $26.10 | 97,200 | — | — |
| 2016-12-14 | $18.52 | $26.27 | 50,300 | — | — |
| 2016-12-13 | $18.61 | $26.39 | 37,600 | — | — |
| 2016-12-12 | $18.85 | $26.73 | 43,800 | — | — |
| 2016-12-09 | $18.65 | $26.45 | 64,500 | — | — |
| 2016-12-08 | $18.72 | $26.55 | 34,800 | — | — |
| 2016-12-07 | $18.54 | $26.29 | 81,500 | — | — |
| 2016-12-06 | $18.39 | $26.08 | 53,600 | — | — |
| 2016-12-05 | $18.19 | $25.80 | 64,100 | — | — |
| 2016-12-02 | $17.97 | $25.49 | 50,000 | — | — |
| 2016-12-01 | $17.83 | $25.29 | 66,000 | — | — |
| 2016-11-30 | $17.71 | $25.12 | 51,200 | — | — |
| 2016-11-29 | $18.00 | $25.53 | 70,700 | — | — |
| 2016-11-28 | $17.84 | $25.30 | 90,300 | — | — |
| 2016-11-25 | $17.89 | $25.37 | 39,700 | — | — |
| 2016-11-23 | $17.55 | $24.89 | 50,900 | — | — |
| 2016-11-22 | $17.75 | $25.17 | 39,300 | — | — |
| 2016-11-21 | $17.50 | $24.82 | 58,100 | — | — |
| 2016-11-18 | $17.21 | $24.41 | 42,900 | — | — |
| 2016-11-17 | $17.00 | $24.11 | 50,900 | — | — |
| 2016-11-16 | $16.97 | $24.07 | 101,900 | — | — |
| 2016-11-15 | $16.62 | $23.57 | 51,800 | — | — |
| 2016-11-14 | $16.60 | $23.54 | 47,600 | — | — |
| 2016-11-11 | $16.70 | $23.68 | 43,100 | — | — |
| 2016-11-10 | $16.50 | $23.40 | 42,400 | — | — |
| 2016-11-09 | $16.33 | $23.16 | 32,100 | — | — |
| 2016-11-08 | $16.31 | $23.13 | 12,300 | — | — |
| 2016-11-07 | $16.09 | $22.82 | 16,400 | — | — |
| 2016-11-04 | $16.14 | $22.89 | 16,900 | — | — |
| 2016-11-03 | $16.11 | $22.85 | 29,000 | — | — |
| 2016-11-02 | $16.18 | $22.95 | 43,000 | — | — |
| 2016-11-01 | $16.06 | $22.78 | 11,500 | — | — |
| 2016-10-31 | $16.16 | $22.92 | 20,800 | — | — |
| 2016-10-28 | $16.04 | $22.75 | 26,200 | — | — |
| 2016-10-27 | $16.14 | $22.89 | 14,000 | — | — |
| 2016-10-26 | $16.29 | $23.10 | 17,800 | — | — |
| 2016-10-25 | $16.30 | $23.12 | 47,200 | — | — |
| 2016-10-24 | $16.18 | $22.95 | 20,600 | — | — |
| 2016-10-21 | $16.20 | $22.98 | 9,700 | — | — |
| 2016-10-20 | $16.10 | $22.83 | 17,900 | — | — |
| 2016-10-19 | $16.11 | $22.85 | 7,600 | — | — |
| 2016-10-18 | $16.10 | $22.83 | 42,100 | — | — |
| 2016-10-17 | $16.17 | $22.93 | 20,500 | — | — |
| 2016-10-14 | $16.19 | $22.96 | 13,900 | — | — |
| 2016-10-13 | $16.18 | $22.95 | 69,300 | — | — |
| 2016-10-12 | $16.21 | $22.99 | 65,300 | — | — |
| 2016-10-11 | $16.38 | $23.23 | 29,100 | — | — |
| 2016-10-10 | $16.44 | $23.32 | 15,100 | — | — |
| 2016-10-07 | $16.40 | $23.26 | 16,200 | — | — |
| 2016-10-06 | $16.40 | $23.26 | 25,100 | — | — |
| 2016-10-05 | $16.48 | $23.37 | 29,100 | — | — |
| 2016-10-04 | $16.50 | $23.40 | 82,400 | — | — |
| 2016-10-03 | $17.09 | $24.24 | 28,000 | — | — |
| 2016-09-30 | $17.11 | $24.27 | 15,400 | — | — |
| 2016-09-29 | $17.16 | $24.34 | 15,100 | — | — |
| 2016-09-28 | $17.28 | $24.51 | 44,300 | — | — |
| 2016-09-27 | $17.94 | $24.75 | 80,400 | — | — |
| 2016-09-26 | $17.56 | $24.22 | 74,500 | — | — |
| 2016-09-23 | $17.65 | $24.35 | 43,500 | — | — |
| 2016-09-22 | $17.48 | $24.11 | 40,600 | — | — |
| 2016-09-21 | $17.31 | $23.88 | 27,200 | — | — |
| 2016-09-20 | $17.25 | $23.80 | 20,000 | — | — |
| 2016-09-19 | $17.23 | $23.77 | 35,100 | — | — |
| 2016-09-16 | $16.96 | $23.40 | 59,000 | — | — |
| 2016-09-15 | $17.09 | $23.58 | 50,300 | — | — |
| 2016-09-14 | $16.66 | $22.98 | 15,200 | — | — |
| 2016-09-13 | $16.55 | $22.83 | 12,200 | — | — |
| 2016-09-12 | $16.59 | $22.89 | 26,000 | — | — |
| 2016-09-09 | $16.63 | $22.94 | 37,900 | — | — |
| 2016-09-08 | $16.97 | $23.41 | 22,800 | — | — |
| 2016-09-07 | $16.86 | $23.26 | 36,400 | — | — |
| 2016-09-06 | $16.72 | $23.07 | 32,500 | — | — |
| 2016-09-02 | $16.61 | $22.91 | 17,600 | — | — |
| 2016-09-01 | $16.40 | $22.62 | 21,200 | — | — |
| 2016-08-31 | $16.52 | $22.79 | 34,200 | — | — |
| 2016-08-30 | $16.41 | $22.64 | 57,700 | — | — |
| 2016-08-29 | $16.11 | $22.22 | 25,300 | — | — |
| 2016-08-26 | $16.01 | $22.09 | 33,000 | — | — |
| 2016-08-25 | $16.02 | $22.10 | 29,700 | — | — |
| 2016-08-24 | $16.00 | $22.07 | 16,200 | — | — |
| 2016-08-23 | $15.97 | $22.03 | 58,600 | — | — |
| 2016-08-22 | $16.03 | $22.11 | 31,400 | — | — |
| 2016-08-19 | $15.96 | $22.02 | 19,600 | — | — |
| 2016-08-18 | $15.94 | $21.99 | 22,800 | — | — |
| 2016-08-17 | $15.99 | $22.06 | 32,600 | — | — |
| 2016-08-16 | $16.02 | $22.10 | 39,600 | — | — |
| 2016-08-15 | $15.99 | $22.06 | 45,700 | — | — |
| 2016-08-12 | $16.00 | $22.07 | 56,500 | — | — |
| 2016-08-11 | $15.89 | $21.92 | 31,200 | — | — |
| 2016-08-10 | $15.98 | $22.04 | 77,800 | — | — |
| 2016-08-09 | $15.64 | $21.58 | 41,400 | — | — |
| 2016-08-08 | $15.55 | $21.45 | 34,100 | — | — |
| 2016-08-05 | $15.56 | $21.46 | 30,400 | — | — |
| 2016-08-04 | $15.33 | $21.15 | 16,500 | — | — |
| 2016-08-03 | $15.62 | $21.55 | 16,000 | — | — |
| 2016-08-02 | $15.59 | $21.51 | 9,400 | — | — |
| 2016-08-01 | $15.58 | $21.49 | 22,200 | — | — |
| 2016-07-29 | $15.42 | $21.27 | 25,600 | — | — |
| 2016-07-28 | $15.42 | $21.27 | 14,000 | — | — |
| 2016-07-27 | $15.50 | $21.38 | 22,800 | — | — |
| 2016-07-26 | $15.48 | $21.35 | 30,600 | — | — |
| 2016-07-25 | $15.42 | $21.27 | 10,600 | — | — |
| 2016-07-22 | $15.36 | $21.19 | 139,400 | — | — |
| 2016-07-21 | $15.31 | $21.12 | 26,300 | — | — |
| 2016-07-20 | $15.35 | $21.18 | 115,100 | — | — |
| 2016-07-19 | $15.39 | $21.23 | 78,300 | — | — |
| 2016-07-18 | $15.07 | $20.79 | 120,600 | — | — |
| 2016-07-15 | $14.99 | $20.68 | 99,200 | — | — |
| 2016-07-14 | $15.14 | $20.89 | 64,000 | — | — |
| 2016-07-13 | $15.24 | $21.02 | 52,500 | — | — |
| 2016-07-12 | $15.25 | $21.04 | 73,200 | — | — |
| 2016-07-11 | $15.25 | $21.04 | 35,600 | — | — |
| 2016-07-08 | $15.22 | $21.00 | 54,100 | — | — |
| 2016-07-07 | $15.30 | $21.11 | 45,900 | — | — |
| 2016-07-06 | $15.48 | $21.35 | 53,900 | — | — |
| 2016-07-05 | $15.48 | $21.35 | 38,700 | — | — |
| 2016-07-01 | $15.59 | $21.51 | 27,300 | — | — |
| 2016-06-30 | $15.57 | $21.48 | 66,600 | — | — |
| 2016-06-29 | $15.58 | $21.49 | 58,600 | — | — |
| 2016-06-28 | $15.61 | $21.53 | 55,600 | — | — |
| 2016-06-27 | $15.94 | $21.31 | 71,200 | — | — |
| 2016-06-24 | $15.88 | $21.23 | 60,500 | — | — |
| 2016-06-23 | $16.01 | $21.41 | 48,700 | — | — |
| 2016-06-22 | $15.99 | $21.38 | 46,300 | — | — |
| 2016-06-21 | $16.01 | $21.41 | 40,100 | — | — |
| 2016-06-20 | $16.04 | $21.45 | 31,400 | — | — |
| 2016-06-17 | $15.93 | $21.30 | 81,100 | — | — |
| 2016-06-16 | $15.84 | $21.18 | 23,000 | — | — |
| 2016-06-15 | $15.85 | $21.19 | 62,900 | — | — |
| 2016-06-14 | $15.89 | $21.25 | 56,400 | — | — |
| 2016-06-13 | $15.67 | $20.95 | 19,700 | — | — |
| 2016-06-10 | $15.74 | $21.05 | 24,700 | — | — |
| 2016-06-09 | $15.76 | $21.07 | 27,000 | — | — |
| 2016-06-08 | $15.80 | $21.13 | 53,100 | — | — |
| 2016-06-07 | $15.65 | $20.93 | 13,400 | — | — |
| 2016-06-06 | $15.57 | $20.82 | 51,100 | — | — |
| 2016-06-03 | $15.48 | $20.70 | 24,000 | — | — |
| 2016-06-02 | $15.77 | $21.09 | 25,900 | — | — |
| 2016-06-01 | $15.58 | $20.83 | 23,600 | — | — |
| 2016-05-31 | $15.57 | $20.82 | 40,700 | — | — |
| 2016-05-27 | $15.40 | $20.59 | 40,400 | — | — |
| 2016-05-26 | $15.22 | $20.35 | 33,200 | — | — |
| 2016-05-25 | $15.21 | $20.34 | 25,800 | — | — |
| 2016-05-24 | $15.21 | $20.34 | 21,300 | — | — |
| 2016-05-23 | $15.23 | $20.36 | 55,700 | — | — |
| 2016-05-20 | $15.13 | $20.23 | 30,500 | — | — |
| 2016-05-19 | $14.98 | $20.03 | 25,600 | — | — |
| 2016-05-18 | $15.05 | $20.12 | 45,200 | — | — |
| 2016-05-17 | $15.05 | $20.12 | 29,400 | — | — |
| 2016-05-16 | $14.96 | $20.00 | 31,400 | — | — |
| 2016-05-13 | $14.74 | $19.71 | 34,700 | — | — |
| 2016-05-12 | $14.59 | $19.51 | 35,300 | — | — |
| 2016-05-11 | $14.49 | $19.37 | 35,900 | — | — |
| 2016-05-10 | $14.40 | $19.25 | 5,900 | — | — |
| 2016-05-09 | $14.39 | $19.24 | 11,500 | — | — |
| 2016-05-06 | $14.40 | $19.25 | 10,800 | — | — |
| 2016-05-05 | $14.29 | $19.11 | 26,600 | — | — |
| 2016-05-04 | $14.15 | $18.92 | 10,900 | — | — |
| 2016-05-03 | $14.19 | $18.97 | 8,700 | — | — |
| 2016-05-02 | $14.32 | $19.15 | 5,600 | — | — |
| 2016-04-29 | $14.21 | $19.00 | 13,200 | — | — |
| 2016-04-28 | $14.23 | $19.03 | 21,600 | — | — |
| 2016-04-27 | $14.27 | $19.08 | 15,600 | — | — |
| 2016-04-26 | $14.27 | $19.08 | 26,200 | — | — |
| 2016-04-25 | $14.24 | $19.04 | 6,500 | — | — |
| 2016-04-22 | $14.20 | $18.99 | 8,500 | — | — |
| 2016-04-21 | $14.23 | $19.03 | 4,400 | — | — |
| 2016-04-20 | $14.21 | $19.00 | 4,800 | — | — |
| 2016-04-19 | $14.27 | $19.08 | 5,900 | — | — |
| 2016-04-18 | $14.20 | $18.99 | 9,100 | — | — |
| 2016-04-15 | $14.24 | $19.04 | 22,700 | — | — |
| 2016-04-14 | $14.07 | $18.81 | 15,500 | — | — |
| 2016-04-13 | $14.24 | $19.04 | 9,000 | — | — |
| 2016-04-12 | $14.19 | $18.97 | 14,500 | — | — |
| 2016-04-11 | $14.12 | $18.88 | 15,700 | — | — |
| 2016-04-08 | $14.12 | $18.88 | 2,600 | — | — |
| 2016-04-07 | $14.14 | $18.91 | 1,900 | — | — |
| 2016-04-06 | $14.15 | $18.92 | 3,600 | — | — |
| 2016-04-05 | $14.18 | $18.96 | 8,800 | — | — |
| 2016-04-04 | $14.17 | $18.95 | 19,600 | — | — |
| 2016-04-01 | $14.23 | $19.03 | 9,600 | — | — |
| 2016-03-31 | $14.16 | $18.93 | 24,400 | — | — |
| 2016-03-30 | $14.24 | $19.04 | 11,300 | — | — |
| 2016-03-29 | $14.20 | $18.99 | 11,900 | — | — |
| 2016-03-28 | $14.50 | $18.73 | 31,300 | — | — |
| 2016-03-24 | $14.41 | $18.62 | 13,200 | — | — |
| 2016-03-23 | $14.17 | $18.31 | 19,100 | — | — |
| 2016-03-22 | $14.41 | $18.62 | 13,400 | — | — |
| 2016-03-21 | $14.55 | $18.80 | 14,000 | — | — |
| 2016-03-18 | $14.28 | $18.45 | 59,400 | — | — |
| 2016-03-17 | $14.47 | $18.69 | 20,100 | — | — |
| 2016-03-16 | $14.29 | $18.46 | 17,100 | — | — |
| 2016-03-15 | $14.23 | $18.38 | 5,900 | — | — |
| 2016-03-14 | $14.38 | $18.58 | 10,900 | — | — |
| 2016-03-11 | $14.34 | $18.53 | 5,400 | — | — |
| 2016-03-10 | $14.13 | $18.25 | 8,300 | — | — |
| 2016-03-09 | $14.25 | $18.41 | 22,500 | — | — |
| 2016-03-08 | $14.21 | $18.36 | 13,400 | — | — |
| 2016-03-07 | $14.39 | $18.59 | 5,600 | — | — |
| 2016-03-04 | $14.45 | $18.67 | 17,100 | — | — |
| 2016-03-03 | $14.34 | $18.53 | 19,200 | — | — |
| 2016-03-02 | $14.35 | $18.54 | 25,700 | — | — |
| 2016-03-01 | $14.34 | $18.53 | 24,600 | — | — |
| 2016-02-29 | $14.23 | $18.38 | 11,000 | — | — |
| 2016-02-26 | $14.29 | $18.46 | 71,900 | — | — |
| 2016-02-25 | $13.91 | $17.97 | 19,300 | — | — |
| 2016-02-24 | $13.64 | $17.62 | 8,700 | — | — |
| 2016-02-23 | $13.55 | $17.51 | 3,900 | — | — |
| 2016-02-22 | $13.58 | $17.54 | 7,000 | — | — |
| 2016-02-19 | $13.56 | $17.52 | 6,000 | — | — |
| 2016-02-18 | $13.56 | $17.52 | 14,900 | — | — |
| 2016-02-17 | $13.53 | $17.48 | 27,800 | — | — |
| 2016-02-16 | $13.49 | $17.43 | 10,700 | — | — |
| 2016-02-12 | $13.36 | $17.26 | 23,400 | — | — |
| 2016-02-11 | $13.17 | $17.01 | 14,400 | — | — |
| 2016-02-10 | $13.33 | $17.22 | 21,000 | — | — |
| 2016-02-09 | $13.25 | $17.12 | 11,300 | — | — |
| 2016-02-08 | $13.45 | $17.38 | 146,100 | — | — |
| 2016-02-05 | $13.42 | $17.34 | 22,700 | — | — |
| 2016-02-04 | $13.59 | $17.56 | 10,500 | — | — |
| 2016-02-03 | $13.61 | $17.58 | 27,300 | — | — |
| 2016-02-02 | $13.70 | $17.70 | 49,900 | — | — |
| 2016-02-01 | $13.68 | $17.67 | 11,500 | — | — |
| 2016-01-29 | $13.61 | $17.58 | 53,400 | — | — |
| 2016-01-28 | $13.42 | $17.34 | 29,500 | — | — |
| 2016-01-27 | $13.31 | $17.20 | 31,000 | — | — |
| 2016-01-26 | $13.40 | $17.31 | 10,700 | — | — |
| 2016-01-25 | $13.15 | $16.99 | 93,600 | — | — |
| 2016-01-22 | $14.00 | $18.09 | 27,800 | — | — |
| 2016-01-21 | $13.40 | $17.31 | 70,800 | — | — |
| 2016-01-20 | $13.40 | $17.31 | 51,600 | — | — |
| 2016-01-19 | $13.44 | $17.36 | 87,900 | — | — |
| 2016-01-15 | $13.35 | $17.25 | 66,700 | — | — |
| 2016-01-14 | $13.48 | $17.41 | 180,000 | — | — |
| 2016-01-13 | $12.72 | $16.43 | 87,400 | — | — |
| 2016-01-12 | $12.66 | $16.36 | 25,800 | — | — |
| 2016-01-11 | $12.75 | $16.47 | 64,900 | — | — |
| 2016-01-08 | $12.65 | $16.34 | 8,400 | — | — |
| 2016-01-07 | $12.68 | $16.38 | 13,400 | — | — |
| 2016-01-06 | $13.00 | $16.79 | 7,100 | — | — |
| 2016-01-05 | $12.95 | $16.73 | 21,300 | — | — |
| 2016-01-04 | $12.96 | $16.74 | 24,900 | — | — |