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
- 2015-05-07 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 | $15.57 | $15.57 | 120,200 | — | — |
| 2016-12-29 | $15.95 | $15.95 | 127,200 | — | — |
| 2016-12-28 | $15.44 | $15.44 | 161,400 | — | — |
| 2016-12-27 | $15.74 | $15.74 | 181,800 | — | — |
| 2016-12-23 | $16.35 | $16.35 | 129,500 | — | — |
| 2016-12-22 | $15.56 | $15.56 | 202,200 | — | — |
| 2016-12-21 | $16.01 | $16.01 | 113,500 | — | — |
| 2016-12-20 | $17.10 | $17.10 | 129,600 | — | — |
| 2016-12-19 | $17.45 | $17.45 | 223,200 | — | — |
| 2016-12-16 | $17.23 | $17.23 | 435,700 | — | — |
| 2016-12-15 | $16.75 | $16.75 | 312,500 | — | — |
| 2016-12-14 | $15.63 | $15.63 | 145,200 | — | — |
| 2016-12-13 | $15.86 | $15.86 | 137,500 | — | — |
| 2016-12-12 | $15.90 | $15.90 | 132,600 | — | — |
| 2016-12-09 | $16.21 | $16.21 | 148,900 | — | — |
| 2016-12-08 | $15.89 | $15.89 | 196,500 | — | — |
| 2016-12-07 | $16.39 | $16.39 | 155,200 | — | — |
| 2016-12-06 | $16.69 | $16.69 | 162,500 | — | — |
| 2016-12-05 | $16.35 | $16.35 | 175,300 | — | — |
| 2016-12-02 | $16.78 | $16.78 | 165,600 | — | — |
| 2016-12-01 | $16.61 | $16.61 | 167,300 | — | — |
| 2016-11-30 | $16.56 | $16.56 | 299,800 | — | — |
| 2016-11-29 | $16.31 | $16.31 | 113,500 | — | — |
| 2016-11-28 | $16.36 | $16.36 | 150,200 | — | — |
| 2016-11-25 | $17.16 | $17.16 | 71,600 | — | — |
| 2016-11-23 | $17.04 | $17.04 | 249,200 | — | — |
| 2016-11-22 | $16.60 | $16.60 | 300,500 | — | — |
| 2016-11-21 | $16.98 | $16.98 | 150,000 | — | — |
| 2016-11-18 | $16.79 | $16.79 | 129,200 | — | — |
| 2016-11-17 | $16.42 | $16.42 | 179,500 | — | — |
| 2016-11-16 | $16.19 | $16.19 | 252,800 | — | — |
| 2016-11-15 | $16.52 | $16.52 | 298,800 | — | — |
| 2016-11-14 | $16.65 | $16.65 | 408,200 | — | — |
| 2016-11-11 | $17.50 | $17.50 | 454,600 | — | — |
| 2016-11-10 | $16.84 | $16.84 | 309,100 | — | — |
| 2016-11-09 | $16.22 | $16.22 | 346,300 | — | — |
| 2016-11-08 | $14.91 | $14.91 | 329,000 | — | — |
| 2016-11-07 | $14.62 | $14.62 | 207,300 | — | — |
| 2016-11-04 | $14.32 | $14.32 | 457,100 | — | — |
| 2016-11-03 | $14.01 | $14.01 | 328,900 | — | — |
| 2016-11-02 | $14.16 | $14.16 | 359,600 | — | — |
| 2016-11-01 | $15.03 | $15.03 | 478,200 | — | — |
| 2016-10-31 | $14.97 | $14.97 | 288,300 | — | — |
| 2016-10-28 | $15.23 | $15.23 | 319,300 | — | — |
| 2016-10-27 | $14.96 | $14.96 | 818,300 | — | — |
| 2016-10-26 | $15.62 | $15.62 | 1,947,800 | — | — |
| 2016-10-25 | $16.87 | $16.87 | 201,900 | — | — |
| 2016-10-24 | $17.11 | $17.11 | 292,100 | — | — |
| 2016-10-21 | $18.30 | $18.30 | 215,900 | — | — |
| 2016-10-20 | $17.88 | $17.88 | 189,700 | — | — |
| 2016-10-19 | $17.40 | $17.40 | 305,600 | — | — |
| 2016-10-18 | $17.75 | $17.75 | 192,800 | — | — |
| 2016-10-17 | $17.45 | $17.45 | 313,300 | — | — |
| 2016-10-14 | $17.73 | $17.73 | 469,500 | — | — |
| 2016-10-13 | $18.17 | $18.17 | 290,100 | — | — |
| 2016-10-12 | $18.19 | $18.19 | 378,600 | — | — |
| 2016-10-11 | $17.66 | $17.66 | 191,600 | — | — |
| 2016-10-10 | $18.10 | $18.10 | 146,300 | — | — |
| 2016-10-07 | $18.17 | $18.17 | 251,700 | — | — |
| 2016-10-06 | $17.66 | $17.66 | 426,900 | — | — |
| 2016-10-05 | $19.05 | $19.05 | 510,600 | — | — |
| 2016-10-04 | $20.12 | $20.12 | 278,800 | — | — |
| 2016-10-03 | $19.98 | $19.98 | 490,100 | — | — |
| 2016-09-30 | $19.26 | $19.26 | 799,600 | — | — |
| 2016-09-29 | $17.34 | $17.34 | 469,600 | — | — |
| 2016-09-28 | $17.49 | $17.49 | 473,700 | — | — |
| 2016-09-27 | $16.39 | $16.39 | 410,600 | — | — |
| 2016-09-26 | $15.82 | $15.82 | 311,100 | — | — |
| 2016-09-23 | $15.48 | $15.48 | 361,800 | — | — |
| 2016-09-22 | $15.30 | $15.30 | 1,470,800 | — | — |
| 2016-09-21 | $12.82 | $12.82 | 635,000 | — | — |
| 2016-09-20 | $11.82 | $11.82 | 260,900 | — | — |
| 2016-09-19 | $10.53 | $10.53 | 230,200 | — | — |
| 2016-09-16 | $10.86 | $10.86 | 261,400 | — | — |
| 2016-09-15 | $11.00 | $11.00 | 274,600 | — | — |
| 2016-09-14 | $9.95 | $9.95 | 313,400 | — | — |
| 2016-09-13 | $9.31 | $9.31 | 213,700 | — | — |
| 2016-09-12 | $8.94 | $8.94 | 197,800 | — | — |
| 2016-09-09 | $9.33 | $9.33 | 145,400 | — | — |
| 2016-09-08 | $10.15 | $10.15 | 141,100 | — | — |
| 2016-09-07 | $9.78 | $9.78 | 211,600 | — | — |
| 2016-09-06 | $9.43 | $9.43 | 227,300 | — | — |
| 2016-09-02 | $8.98 | $8.98 | 181,200 | — | — |
| 2016-09-01 | $8.83 | $8.83 | 188,900 | — | — |
| 2016-08-31 | $8.33 | $8.33 | 253,100 | — | — |
| 2016-08-30 | $8.99 | $8.99 | 266,800 | — | — |
| 2016-08-29 | $9.61 | $9.61 | 103,200 | — | — |
| 2016-08-26 | $9.89 | $9.89 | 183,400 | — | — |
| 2016-08-25 | $10.22 | $10.22 | 96,500 | — | — |
| 2016-08-24 | $10.53 | $10.53 | 156,800 | — | — |
| 2016-08-23 | $11.41 | $11.41 | 119,300 | — | — |
| 2016-08-22 | $11.33 | $11.33 | 119,900 | — | — |
| 2016-08-19 | $11.28 | $11.28 | 80,500 | — | — |
| 2016-08-18 | $11.31 | $11.31 | 118,300 | — | — |
| 2016-08-17 | $10.76 | $10.76 | 64,200 | — | — |
| 2016-08-16 | $11.06 | $11.06 | 134,000 | — | — |
| 2016-08-15 | $11.06 | $11.06 | 97,500 | — | — |
| 2016-08-12 | $10.57 | $10.57 | 556,200 | — | — |
| 2016-08-11 | $10.65 | $10.65 | 408,500 | — | — |
| 2016-08-10 | $11.74 | $11.74 | 215,400 | — | — |
| 2016-08-09 | $12.25 | $12.25 | 76,100 | — | — |
| 2016-08-08 | $12.04 | $12.04 | 52,800 | — | — |
| 2016-08-05 | $12.04 | $12.04 | 118,900 | — | — |
| 2016-08-04 | $11.99 | $11.99 | 65,100 | — | — |
| 2016-08-03 | $12.40 | $12.40 | 99,100 | — | — |
| 2016-08-02 | $11.53 | $11.53 | 130,700 | — | — |
| 2016-08-01 | $11.86 | $11.86 | 99,300 | — | — |
| 2016-07-29 | $12.13 | $12.13 | 88,700 | — | — |
| 2016-07-28 | $12.19 | $12.19 | 64,500 | — | — |
| 2016-07-27 | $12.70 | $12.70 | 118,400 | — | — |
| 2016-07-26 | $11.93 | $11.93 | 66,700 | — | — |
| 2016-07-25 | $11.92 | $11.92 | 60,400 | — | — |
| 2016-07-22 | $12.23 | $12.23 | 57,400 | — | — |
| 2016-07-21 | $12.20 | $12.20 | 58,800 | — | — |
| 2016-07-20 | $12.13 | $12.13 | 112,500 | — | — |
| 2016-07-19 | $12.12 | $12.12 | 116,100 | — | — |
| 2016-07-18 | $12.80 | $12.80 | 103,200 | — | — |
| 2016-07-15 | $12.75 | $12.75 | 129,100 | — | — |
| 2016-07-14 | $12.61 | $12.61 | 135,500 | — | — |
| 2016-07-13 | $12.51 | $12.51 | 148,000 | — | — |
| 2016-07-12 | $12.88 | $12.88 | 146,700 | — | — |
| 2016-07-11 | $12.63 | $12.63 | 173,200 | — | — |
| 2016-07-08 | $12.74 | $12.74 | 135,700 | — | — |
| 2016-07-07 | $12.50 | $12.50 | 182,300 | — | — |
| 2016-07-06 | $12.49 | $12.49 | 201,900 | — | — |
| 2016-07-05 | $12.45 | $12.45 | 174,100 | — | — |
| 2016-07-01 | $12.60 | $12.60 | 172,400 | — | — |
| 2016-06-30 | $11.85 | $11.85 | 334,000 | — | — |
| 2016-06-29 | $12.02 | $12.02 | 162,900 | — | — |
| 2016-06-28 | $12.22 | $12.22 | 191,200 | — | — |
| 2016-06-27 | $11.67 | $11.67 | 227,100 | — | — |
| 2016-06-24 | $12.93 | $12.93 | 825,800 | — | — |
| 2016-06-23 | $13.70 | $13.70 | 175,600 | — | — |
| 2016-06-22 | $13.29 | $13.29 | 141,700 | — | — |
| 2016-06-21 | $13.20 | $13.20 | 205,400 | — | — |
| 2016-06-20 | $14.20 | $14.20 | 136,500 | — | — |
| 2016-06-17 | $14.27 | $14.27 | 204,500 | — | — |
| 2016-06-16 | $15.27 | $15.27 | 122,200 | — | — |
| 2016-06-15 | $14.91 | $14.91 | 140,100 | — | — |
| 2016-06-14 | $15.36 | $15.36 | 147,700 | — | — |
| 2016-06-13 | $15.33 | $15.33 | 143,900 | — | — |
| 2016-06-10 | $16.17 | $16.17 | 147,700 | — | — |
| 2016-06-09 | $16.49 | $16.49 | 101,500 | — | — |
| 2016-06-08 | $16.60 | $16.60 | 89,100 | — | — |
| 2016-06-07 | $16.72 | $16.72 | 86,600 | — | — |
| 2016-06-06 | $17.30 | $17.30 | 162,300 | — | — |
| 2016-06-03 | $16.13 | $16.13 | 144,500 | — | — |
| 2016-06-02 | $16.47 | $16.47 | 154,000 | — | — |
| 2016-06-01 | $16.39 | $16.39 | 224,900 | — | — |
| 2016-05-31 | $16.72 | $16.72 | 277,000 | — | — |
| 2016-05-27 | $16.60 | $16.60 | 234,700 | — | — |
| 2016-05-26 | $16.65 | $16.65 | 156,300 | — | — |
| 2016-05-25 | $16.67 | $16.67 | 143,000 | — | — |
| 2016-05-24 | $16.89 | $16.89 | 143,400 | — | — |
| 2016-05-23 | $16.46 | $16.46 | 89,900 | — | — |
| 2016-05-20 | $16.99 | $16.99 | 169,100 | — | — |
| 2016-05-19 | $15.53 | $15.53 | 117,100 | — | — |
| 2016-05-18 | $16.21 | $16.21 | 129,200 | — | — |
| 2016-05-17 | $15.59 | $15.59 | 165,500 | — | — |
| 2016-05-16 | $16.08 | $16.08 | 157,700 | — | — |
| 2016-05-13 | $15.11 | $15.11 | 162,400 | — | — |
| 2016-05-12 | $15.01 | $15.01 | 308,500 | — | — |
| 2016-05-11 | $15.07 | $15.07 | 355,400 | — | — |
| 2016-05-10 | $15.35 | $15.35 | 104,600 | — | — |
| 2016-05-09 | $15.54 | $15.54 | 147,700 | — | — |
| 2016-05-06 | $15.10 | $15.10 | 303,800 | — | — |
| 2016-05-05 | $15.95 | $15.95 | 266,600 | — | — |
| 2016-05-04 | $17.05 | $17.05 | 289,600 | — | — |
| 2016-05-03 | $18.65 | $18.65 | 111,400 | — | — |
| 2016-05-02 | $19.10 | $19.10 | 218,700 | — | — |
| 2016-04-29 | $19.06 | $19.06 | 235,900 | — | — |
| 2016-04-28 | $18.70 | $18.70 | 291,000 | — | — |
| 2016-04-27 | $18.09 | $18.09 | 1,001,700 | — | — |
| 2016-04-26 | $18.43 | $18.43 | 108,400 | — | — |
| 2016-04-25 | $18.84 | $18.84 | 165,900 | — | — |
| 2016-04-22 | $18.83 | $18.83 | 106,800 | — | — |
| 2016-04-21 | $18.43 | $18.43 | 98,900 | — | — |
| 2016-04-20 | $17.92 | $17.92 | 130,500 | — | — |
| 2016-04-19 | $17.97 | $17.97 | 219,700 | — | — |
| 2016-04-18 | $18.96 | $18.96 | 166,300 | — | — |
| 2016-04-15 | $18.54 | $18.54 | 144,700 | — | — |
| 2016-04-14 | $18.80 | $18.80 | 74,100 | — | — |
| 2016-04-13 | $18.87 | $18.87 | 103,900 | — | — |
| 2016-04-12 | $18.55 | $18.55 | 76,300 | — | — |
| 2016-04-11 | $18.74 | $18.74 | 126,900 | — | — |
| 2016-04-08 | $18.74 | $18.74 | 115,400 | — | — |
| 2016-04-07 | $18.96 | $18.96 | 95,800 | — | — |
| 2016-04-06 | $19.33 | $19.33 | 235,000 | — | — |
| 2016-04-05 | $18.17 | $18.17 | 168,000 | — | — |
| 2016-04-04 | $19.25 | $19.25 | 108,700 | — | — |
| 2016-04-01 | $19.17 | $19.17 | 203,900 | — | — |
| 2016-03-31 | $18.15 | $18.15 | 183,400 | — | — |
| 2016-03-30 | $17.01 | $17.01 | 98,000 | — | — |
| 2016-03-29 | $17.61 | $17.61 | 89,500 | — | — |
| 2016-03-28 | $16.47 | $16.47 | 60,900 | — | — |
| 2016-03-24 | $17.13 | $17.13 | 120,200 | — | — |
| 2016-03-23 | $16.92 | $16.92 | 144,700 | — | — |
| 2016-03-22 | $17.04 | $17.04 | 171,000 | — | — |
| 2016-03-21 | $16.29 | $16.29 | 158,400 | — | — |
| 2016-03-18 | $15.83 | $15.83 | 189,200 | — | — |
| 2016-03-17 | $15.39 | $15.39 | 340,000 | — | — |
| 2016-03-16 | $16.83 | $16.83 | 157,900 | — | — |
| 2016-03-15 | $17.19 | $17.19 | 155,600 | — | — |
| 2016-03-14 | $17.83 | $17.83 | 150,500 | — | — |
| 2016-03-11 | $17.66 | $17.66 | 175,800 | — | — |
| 2016-03-10 | $17.71 | $17.71 | 84,600 | — | — |
| 2016-03-09 | $17.74 | $17.74 | 105,500 | — | — |
| 2016-03-08 | $17.65 | $17.65 | 80,400 | — | — |
| 2016-03-07 | $18.63 | $18.63 | 78,000 | — | — |
| 2016-03-04 | $18.43 | $18.43 | 158,200 | — | — |
| 2016-03-03 | $18.20 | $18.20 | 87,600 | — | — |
| 2016-03-02 | $18.88 | $18.88 | 128,600 | — | — |
| 2016-03-01 | $18.01 | $18.01 | 159,100 | — | — |
| 2016-02-29 | $17.44 | $17.44 | 259,800 | — | — |
| 2016-02-26 | $18.81 | $18.81 | 164,100 | — | — |
| 2016-02-25 | $19.22 | $19.22 | 156,200 | — | — |
| 2016-02-24 | $19.22 | $19.22 | 180,200 | — | — |
| 2016-02-23 | $19.59 | $19.59 | 222,200 | — | — |
| 2016-02-22 | $20.89 | $20.89 | 175,400 | — | — |
| 2016-02-19 | $21.17 | $21.17 | 353,100 | — | — |
| 2016-02-18 | $20.67 | $20.67 | 251,800 | — | — |
| 2016-02-17 | $21.16 | $21.16 | 501,300 | — | — |
| 2016-02-16 | $19.25 | $19.25 | 171,800 | — | — |
| 2016-02-12 | $19.04 | $19.04 | 371,300 | — | — |
| 2016-02-11 | $18.95 | $18.95 | 490,400 | — | — |
| 2016-02-10 | $17.63 | $17.63 | 594,700 | — | — |
| 2016-02-09 | $15.41 | $15.41 | 181,700 | — | — |
| 2016-02-08 | $16.29 | $16.29 | 291,400 | — | — |
| 2016-02-05 | $18.75 | $18.75 | 115,500 | — | — |
| 2016-02-04 | $19.27 | $19.27 | 145,100 | — | — |
| 2016-02-03 | $19.52 | $19.52 | 220,000 | — | — |
| 2016-02-02 | $18.78 | $18.78 | 233,800 | — | — |
| 2016-02-01 | $18.75 | $18.75 | 859,400 | — | — |
| 2016-01-29 | $17.03 | $17.03 | 320,700 | — | — |
| 2016-01-28 | $16.18 | $16.18 | 238,900 | — | — |
| 2016-01-27 | $16.35 | $16.35 | 276,300 | — | — |
| 2016-01-26 | $17.01 | $17.01 | 169,900 | — | — |
| 2016-01-25 | $17.20 | $17.20 | 187,700 | — | — |
| 2016-01-22 | $17.06 | $17.06 | 156,300 | — | — |
| 2016-01-21 | $16.40 | $16.40 | 240,300 | — | — |
| 2016-01-20 | $16.15 | $16.15 | 379,000 | — | — |
| 2016-01-19 | $14.90 | $14.90 | 331,900 | — | — |
| 2016-01-15 | $15.57 | $15.57 | 565,800 | — | — |
| 2016-01-14 | $16.26 | $16.26 | 302,800 | — | — |
| 2016-01-13 | $15.11 | $15.11 | 549,800 | — | — |
| 2016-01-12 | $17.93 | $17.93 | 334,900 | — | — |
| 2016-01-11 | $18.50 | $18.50 | 605,300 | — | — |
| 2016-01-08 | $19.72 | $19.72 | 1,795,700 | — | — |
| 2016-01-07 | $21.13 | $21.13 | 234,700 | — | — |
| 2016-01-06 | $23.73 | $23.73 | 203,200 | — | — |
| 2016-01-05 | $23.96 | $23.96 | 196,200 | — | — |
| 2016-01-04 | $26.23 | $26.23 | 77,800 | — | — |