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
- 1994-04-06 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 | $19.43 | $34.50 | 20,400 | — | — |
| 2016-12-29 | $18.86 | $33.49 | 16,800 | — | — |
| 2016-12-28 | $19.83 | $35.21 | 19,200 | — | — |
| 2016-12-27 | $19.75 | $35.07 | 14,400 | — | — |
| 2016-12-23 | $19.71 | $35.00 | 16,600 | — | — |
| 2016-12-22 | $19.28 | $34.23 | 24,000 | — | — |
| 2016-12-21 | $18.79 | $33.36 | 18,100 | — | — |
| 2016-12-20 | $18.97 | $33.68 | 28,900 | — | — |
| 2016-12-19 | $18.39 | $32.65 | 34,600 | — | — |
| 2016-12-16 | $18.10 | $32.14 | 170,000 | — | — |
| 2016-12-15 | $18.46 | $32.78 | 17,100 | — | — |
| 2016-12-14 | $18.59 | $33.01 | 27,700 | — | — |
| 2016-12-13 | $18.44 | $32.74 | 42,400 | — | — |
| 2016-12-12 | $19.04 | $33.81 | 27,000 | — | — |
| 2016-12-09 | $19.70 | $34.98 | 12,000 | — | — |
| 2016-12-08 | $19.69 | $34.96 | 27,100 | — | — |
| 2016-12-07 | $19.35 | $34.36 | 50,600 | — | — |
| 2016-12-06 | $18.87 | $33.50 | 38,500 | — | — |
| 2016-12-05 | $18.90 | $33.56 | 63,500 | — | — |
| 2016-12-02 | $17.15 | $30.45 | 65,700 | — | — |
| 2016-12-01 | $18.50 | $32.85 | 43,800 | — | — |
| 2016-11-30 | $19.00 | $33.73 | 134,800 | — | — |
| 2016-11-29 | $16.94 | $30.08 | 71,800 | — | — |
| 2016-11-28 | $15.66 | $27.80 | 21,900 | — | — |
| 2016-11-25 | $15.41 | $27.36 | 4,400 | — | — |
| 2016-11-23 | $15.35 | $27.25 | 11,700 | — | — |
| 2016-11-22 | $15.13 | $26.86 | 28,100 | — | — |
| 2016-11-21 | $15.15 | $26.90 | 26,500 | — | — |
| 2016-11-18 | $15.15 | $26.90 | 30,500 | — | — |
| 2016-11-17 | $15.23 | $27.04 | 51,100 | — | — |
| 2016-11-16 | $15.15 | $26.90 | 16,100 | — | — |
| 2016-11-15 | $15.10 | $26.81 | 24,100 | — | — |
| 2016-11-14 | $14.99 | $26.61 | 39,000 | — | — |
| 2016-11-11 | $15.17 | $26.93 | 13,800 | — | — |
| 2016-11-10 | $15.16 | $26.92 | 36,300 | — | — |
| 2016-11-09 | $14.79 | $26.26 | 8,500 | — | — |
| 2016-11-08 | $14.59 | $25.90 | 9,300 | — | — |
| 2016-11-07 | $14.83 | $26.33 | 7,900 | — | — |
| 2016-11-04 | $14.72 | $26.14 | 3,100 | — | — |
| 2016-11-03 | $14.79 | $26.26 | 5,200 | — | — |
| 2016-11-02 | $14.84 | $26.35 | 7,200 | — | — |
| 2016-11-01 | $14.84 | $26.35 | 8,700 | — | — |
| 2016-10-31 | $14.74 | $26.17 | 6,500 | — | — |
| 2016-10-28 | $14.79 | $26.26 | 7,000 | — | — |
| 2016-10-27 | $14.83 | $26.33 | 4,500 | — | — |
| 2016-10-26 | $14.80 | $26.28 | 8,100 | — | — |
| 2016-10-25 | $14.84 | $26.35 | 6,200 | — | — |
| 2016-10-24 | $14.87 | $26.40 | 28,100 | — | — |
| 2016-10-21 | $14.76 | $26.21 | 23,900 | — | — |
| 2016-10-20 | $14.93 | $26.51 | 6,900 | — | — |
| 2016-10-19 | $14.83 | $26.33 | 48,500 | — | — |
| 2016-10-18 | $14.27 | $25.34 | 18,800 | — | — |
| 2016-10-17 | $14.32 | $25.43 | 7,300 | — | — |
| 2016-10-14 | $14.30 | $25.39 | 2,200 | — | — |
| 2016-10-13 | $14.61 | $25.83 | 4,700 | — | — |
| 2016-10-12 | $14.78 | $26.13 | 12,600 | — | — |
| 2016-10-11 | $14.66 | $25.92 | 7,700 | — | — |
| 2016-10-10 | $14.77 | $26.12 | 2,300 | — | — |
| 2016-10-07 | $14.73 | $26.05 | 3,400 | — | — |
| 2016-10-06 | $14.81 | $26.19 | 11,000 | — | — |
| 2016-10-05 | $14.90 | $26.35 | 8,300 | — | — |
| 2016-10-04 | $14.86 | $26.28 | 16,100 | — | — |
| 2016-10-03 | $14.90 | $26.35 | 79,900 | — | — |
| 2016-09-30 | $14.18 | $25.07 | 56,800 | — | — |
| 2016-09-29 | $14.12 | $24.97 | 12,400 | — | — |
| 2016-09-28 | $14.16 | $25.04 | 14,000 | — | — |
| 2016-09-27 | $14.20 | $25.11 | 2,200 | — | — |
| 2016-09-26 | $14.17 | $25.06 | 18,600 | — | — |
| 2016-09-23 | $14.45 | $25.55 | 9,600 | — | — |
| 2016-09-22 | $14.56 | $25.75 | 4,500 | — | — |
| 2016-09-21 | $14.65 | $25.90 | 5,500 | — | — |
| 2016-09-20 | $14.72 | $26.03 | 4,600 | — | — |
| 2016-09-19 | $14.78 | $26.13 | 17,000 | — | — |
| 2016-09-16 | $14.92 | $26.38 | 46,400 | — | — |
| 2016-09-15 | $15.03 | $26.58 | 26,100 | — | — |
| 2016-09-14 | $14.53 | $25.69 | 26,600 | — | — |
| 2016-09-13 | $14.49 | $25.62 | 10,800 | — | — |
| 2016-09-12 | $14.54 | $25.71 | 9,600 | — | — |
| 2016-09-09 | $14.47 | $25.59 | 6,100 | — | — |
| 2016-09-08 | $14.40 | $25.46 | 17,600 | — | — |
| 2016-09-07 | $14.38 | $25.43 | 16,400 | — | — |
| 2016-09-06 | $14.46 | $25.57 | 12,300 | — | — |
| 2016-09-02 | $14.47 | $25.59 | 3,500 | — | — |
| 2016-09-01 | $14.40 | $25.46 | 8,400 | — | — |
| 2016-08-31 | $14.40 | $25.46 | 13,200 | — | — |
| 2016-08-30 | $14.45 | $25.55 | 3,900 | — | — |
| 2016-08-29 | $14.45 | $25.55 | 21,000 | — | — |
| 2016-08-26 | $14.44 | $25.53 | 38,000 | — | — |
| 2016-08-25 | $14.31 | $25.30 | 23,500 | — | — |
| 2016-08-24 | $14.19 | $25.09 | 13,500 | — | — |
| 2016-08-23 | $14.17 | $25.06 | 10,900 | — | — |
| 2016-08-22 | $14.11 | $24.95 | 13,200 | — | — |
| 2016-08-19 | $14.12 | $24.97 | 9,700 | — | — |
| 2016-08-18 | $14.10 | $24.93 | 18,800 | — | — |
| 2016-08-17 | $14.10 | $24.93 | 10,500 | — | — |
| 2016-08-16 | $14.01 | $24.77 | 9,900 | — | — |
| 2016-08-15 | $13.87 | $24.53 | 13,700 | — | — |
| 2016-08-12 | $13.81 | $24.42 | 17,700 | — | — |
| 2016-08-11 | $14.00 | $24.75 | 25,900 | — | — |
| 2016-08-10 | $13.99 | $24.74 | 9,800 | — | — |
| 2016-08-09 | $13.99 | $24.74 | 5,200 | — | — |
| 2016-08-08 | $13.96 | $24.68 | 12,600 | — | — |
| 2016-08-05 | $14.00 | $24.75 | 3,300 | — | — |
| 2016-08-04 | $14.03 | $24.81 | 14,200 | — | — |
| 2016-08-03 | $14.10 | $24.93 | 3,700 | — | — |
| 2016-08-02 | $14.15 | $25.02 | 9,900 | — | — |
| 2016-08-01 | $14.05 | $24.84 | 21,800 | — | — |
| 2016-07-29 | $13.76 | $24.33 | 13,500 | — | — |
| 2016-07-28 | $13.99 | $24.74 | 11,300 | — | — |
| 2016-07-27 | $14.24 | $25.18 | 6,200 | — | — |
| 2016-07-26 | $14.11 | $24.95 | 22,800 | — | — |
| 2016-07-25 | $14.30 | $25.29 | 12,100 | — | — |
| 2016-07-22 | $14.27 | $25.23 | 18,100 | — | — |
| 2016-07-21 | $14.41 | $25.48 | 12,300 | — | — |
| 2016-07-20 | $14.30 | $25.29 | 70,100 | — | — |
| 2016-07-19 | $14.40 | $25.46 | 17,000 | — | — |
| 2016-07-18 | $14.16 | $25.04 | 7,200 | — | — |
| 2016-07-15 | $13.91 | $24.60 | 16,800 | — | — |
| 2016-07-14 | $14.02 | $24.68 | 3,400 | — | — |
| 2016-07-13 | $13.76 | $24.23 | 54,100 | — | — |
| 2016-07-12 | $14.08 | $24.79 | 8,500 | — | — |
| 2016-07-11 | $14.27 | $25.12 | 28,900 | — | — |
| 2016-07-08 | $13.68 | $24.09 | 6,500 | — | — |
| 2016-07-07 | $13.42 | $23.63 | 4,100 | — | — |
| 2016-07-06 | $13.36 | $23.52 | 12,200 | — | — |
| 2016-07-05 | $13.23 | $23.29 | 13,400 | — | — |
| 2016-07-01 | $13.38 | $23.56 | 9,800 | — | — |
| 2016-06-30 | $13.10 | $23.06 | 5,200 | — | — |
| 2016-06-29 | $13.07 | $23.01 | 7,700 | — | — |
| 2016-06-28 | $12.94 | $22.78 | 10,000 | — | — |
| 2016-06-27 | $12.59 | $22.17 | 9,300 | — | — |
| 2016-06-24 | $12.63 | $22.24 | 6,700 | — | — |
| 2016-06-23 | $12.70 | $22.36 | 15,500 | — | — |
| 2016-06-22 | $12.08 | $21.27 | 2,900 | — | — |
| 2016-06-21 | $12.25 | $21.57 | 3,500 | — | — |
| 2016-06-20 | $12.12 | $21.34 | 8,100 | — | — |
| 2016-06-17 | $12.10 | $21.30 | 3,600 | — | — |
| 2016-06-16 | $12.23 | $21.53 | 4,900 | — | — |
| 2016-06-15 | $12.33 | $21.71 | 18,500 | — | — |
| 2016-06-14 | $12.05 | $21.22 | 8,300 | — | — |
| 2016-06-13 | $12.05 | $21.22 | 2,100 | — | — |
| 2016-06-10 | $12.05 | $21.22 | 4,100 | — | — |
| 2016-06-09 | $12.10 | $21.30 | 2,000 | — | — |
| 2016-06-08 | $12.04 | $21.20 | 5,100 | — | — |
| 2016-06-07 | $12.02 | $21.16 | 4,400 | — | — |
| 2016-06-06 | $11.91 | $20.97 | 3,300 | — | — |
| 2016-06-03 | $11.85 | $20.86 | 11,600 | — | — |
| 2016-06-02 | $12.03 | $21.18 | 7,400 | — | — |
| 2016-06-01 | $11.92 | $20.99 | 12,000 | — | — |
| 2016-05-31 | $11.62 | $20.46 | 4,000 | — | — |
| 2016-05-27 | $11.62 | $20.46 | 2,400 | — | — |
| 2016-05-26 | $11.90 | $20.95 | 600 | — | — |
| 2016-05-25 | $11.89 | $20.93 | 1,500 | — | — |
| 2016-05-24 | $11.72 | $20.63 | 6,400 | — | — |
| 2016-05-23 | $11.55 | $20.34 | 1,900 | — | — |
| 2016-05-20 | $11.60 | $20.42 | 1,400 | — | — |
| 2016-05-19 | $11.55 | $20.34 | 200 | — | — |
| 2016-05-18 | $11.58 | $20.39 | 5,100 | — | — |
| 2016-05-17 | $11.37 | $20.02 | 7,100 | — | — |
| 2016-05-16 | $11.54 | $20.32 | 3,800 | — | — |
| 2016-05-13 | $11.44 | $20.14 | 3,400 | — | — |
| 2016-05-12 | $11.40 | $20.07 | 800 | — | — |
| 2016-05-11 | $11.59 | $20.41 | 500 | — | — |
| 2016-05-10 | $11.68 | $20.56 | 8,600 | — | — |
| 2016-05-09 | $11.35 | $19.98 | 13,000 | — | — |
| 2016-05-06 | $11.35 | $19.98 | 14,100 | — | — |
| 2016-05-05 | $11.55 | $20.34 | 12,700 | — | — |
| 2016-05-04 | $12.17 | $21.43 | 11,300 | — | — |
| 2016-05-03 | $11.69 | $20.58 | 2,400 | — | — |
| 2016-05-02 | $11.48 | $20.21 | 8,800 | — | — |
| 2016-04-29 | $11.54 | $20.32 | 400 | — | — |
| 2016-04-28 | $11.46 | $20.18 | 2,000 | — | — |
| 2016-04-27 | $11.65 | $20.51 | 19,900 | — | — |
| 2016-04-26 | $11.50 | $20.25 | 30,400 | — | — |
| 2016-04-25 | $11.18 | $19.68 | 11,000 | — | — |
| 2016-04-22 | $10.90 | $19.19 | 45,500 | — | — |
| 2016-04-21 | $10.84 | $19.09 | 3,500 | — | — |
| 2016-04-20 | $10.58 | $18.63 | 0 | — | — |
| 2016-04-19 | $10.58 | $18.63 | 2,000 | — | — |
| 2016-04-18 | $10.52 | $18.52 | 4,000 | — | — |
| 2016-04-15 | $10.80 | $19.01 | 4,700 | — | — |
| 2016-04-14 | $10.86 | $19.03 | 2,100 | — | — |
| 2016-04-13 | $10.64 | $18.65 | 600 | — | — |
| 2016-04-12 | $10.70 | $18.75 | 1,300 | — | — |
| 2016-04-11 | $10.70 | $18.75 | 7,400 | — | — |
| 2016-04-08 | $10.66 | $18.68 | 0 | — | — |
| 2016-04-07 | $10.66 | $18.68 | 2,400 | — | — |
| 2016-04-06 | $10.70 | $18.75 | 3,400 | — | — |
| 2016-04-05 | $10.60 | $18.58 | 3,700 | — | — |
| 2016-04-04 | $10.33 | $18.10 | 3,600 | — | — |
| 2016-04-01 | $10.32 | $18.09 | 4,400 | — | — |
| 2016-03-31 | $10.31 | $18.07 | 2,500 | — | — |
| 2016-03-30 | $10.51 | $18.42 | 4,400 | — | — |
| 2016-03-29 | $10.33 | $18.10 | 32,800 | — | — |
| 2016-03-28 | $10.69 | $18.73 | 7,800 | — | — |
| 2016-03-24 | $10.70 | $18.75 | 26,900 | — | — |
| 2016-03-23 | $10.77 | $18.87 | 0 | — | — |
| 2016-03-22 | $10.77 | $18.87 | 1,200 | — | — |
| 2016-03-21 | $10.76 | $18.86 | 400 | — | — |
| 2016-03-18 | $10.88 | $19.07 | 1,900 | — | — |
| 2016-03-17 | $10.88 | $19.07 | 5,300 | — | — |
| 2016-03-16 | $10.91 | $19.12 | 800 | — | — |
| 2016-03-15 | $10.80 | $18.93 | 400 | — | — |
| 2016-03-14 | $10.89 | $19.09 | 4,000 | — | — |
| 2016-03-11 | $10.63 | $18.63 | 2,400 | — | — |
| 2016-03-10 | $10.60 | $18.58 | 8,000 | — | — |
| 2016-03-09 | $10.59 | $18.56 | 5,000 | — | — |
| 2016-03-08 | $10.61 | $18.59 | 2,200 | — | — |
| 2016-03-07 | $10.66 | $18.68 | 10,600 | — | — |
| 2016-03-04 | $10.69 | $18.73 | 13,100 | — | — |
| 2016-03-03 | $10.68 | $18.72 | 1,600 | — | — |
| 2016-03-02 | $10.48 | $18.37 | 14,100 | — | — |
| 2016-03-01 | $10.27 | $18.00 | 31,700 | — | — |
| 2016-02-29 | $9.80 | $17.17 | 16,900 | — | — |
| 2016-02-26 | $10.33 | $18.10 | 900 | — | — |
| 2016-02-25 | $10.32 | $18.09 | 7,400 | — | — |
| 2016-02-24 | $10.49 | $18.38 | 8,000 | — | — |
| 2016-02-23 | $10.51 | $18.42 | 1,500 | — | — |
| 2016-02-22 | $10.78 | $18.89 | 4,300 | — | — |
| 2016-02-19 | $10.56 | $18.51 | 6,000 | — | — |
| 2016-02-18 | $10.71 | $18.77 | 15,200 | — | — |
| 2016-02-17 | $10.86 | $19.03 | 4,200 | — | — |
| 2016-02-16 | $10.89 | $19.09 | 2,000 | — | — |
| 2016-02-12 | $10.92 | $19.14 | 17,100 | — | — |
| 2016-02-11 | $10.80 | $18.93 | 11,100 | — | — |
| 2016-02-10 | $10.89 | $19.09 | 7,200 | — | — |
| 2016-02-09 | $10.80 | $18.93 | 10,300 | — | — |
| 2016-02-08 | $10.90 | $19.10 | 15,200 | — | — |
| 2016-02-05 | $11.08 | $19.42 | 10,700 | — | — |
| 2016-02-04 | $11.02 | $19.31 | 3,400 | — | — |
| 2016-02-03 | $11.02 | $19.31 | 1,100 | — | — |
| 2016-02-02 | $11.10 | $19.45 | 9,200 | — | — |
| 2016-02-01 | $10.97 | $19.23 | 13,000 | — | — |
| 2016-01-29 | $11.28 | $19.77 | 6,700 | — | — |
| 2016-01-28 | $11.11 | $19.47 | 3,400 | — | — |
| 2016-01-27 | $11.47 | $20.10 | 1,100 | — | — |
| 2016-01-26 | $11.28 | $19.77 | 1,900 | — | — |
| 2016-01-25 | $11.22 | $19.66 | 2,500 | — | — |
| 2016-01-22 | $11.47 | $20.10 | 1,400 | — | — |
| 2016-01-21 | $11.37 | $19.93 | 17,700 | — | — |
| 2016-01-20 | $10.90 | $19.10 | 5,300 | — | — |
| 2016-01-19 | $10.92 | $19.14 | 5,600 | — | — |
| 2016-01-15 | $10.91 | $19.12 | 15,500 | — | — |
| 2016-01-14 | $10.90 | $19.10 | 9,400 | — | — |
| 2016-01-13 | $10.90 | $19.01 | 2,100 | — | — |
| 2016-01-12 | $10.96 | $19.12 | 5,400 | — | — |
| 2016-01-11 | $10.90 | $19.01 | 12,600 | — | — |
| 2016-01-08 | $11.39 | $19.87 | 15,700 | — | — |
| 2016-01-07 | $11.53 | $20.11 | 6,600 | — | — |
| 2016-01-06 | $11.89 | $20.74 | 8,900 | — | — |
| 2016-01-05 | $11.89 | $20.74 | 6,000 | — | — |
| 2016-01-04 | $11.88 | $20.72 | 20,900 | — | — |