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
- 1999-03-08 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 | $19.96 | $22.24 | 31,800 | — | — |
| 2016-12-29 | $19.59 | $21.82 | 24,300 | — | — |
| 2016-12-28 | $19.77 | $22.02 | 28,200 | — | — |
| 2016-12-27 | $19.94 | $22.21 | 10,000 | — | — |
| 2016-12-23 | $19.78 | $22.04 | 28,500 | — | — |
| 2016-12-22 | $19.69 | $21.94 | 33,200 | — | — |
| 2016-12-21 | $19.70 | $21.95 | 14,100 | — | — |
| 2016-12-20 | $19.77 | $22.02 | 14,000 | — | — |
| 2016-12-19 | $19.60 | $21.84 | 27,200 | — | — |
| 2016-12-16 | $19.76 | $22.01 | 86,900 | — | — |
| 2016-12-15 | $19.74 | $21.99 | 60,300 | — | — |
| 2016-12-14 | $19.77 | $22.02 | 32,900 | — | — |
| 2016-12-13 | $19.43 | $21.65 | 31,900 | — | — |
| 2016-12-12 | $18.98 | $21.14 | 142,400 | — | — |
| 2016-12-09 | $19.61 | $21.85 | 46,300 | — | — |
| 2016-12-08 | $18.17 | $20.24 | 64,400 | — | — |
| 2016-12-07 | $17.86 | $19.90 | 19,900 | — | — |
| 2016-12-06 | $17.52 | $19.52 | 23,400 | — | — |
| 2016-12-05 | $17.08 | $19.03 | 45,000 | — | — |
| 2016-12-02 | $16.67 | $18.57 | 28,000 | — | — |
| 2016-12-01 | $16.74 | $18.65 | 17,500 | — | — |
| 2016-11-30 | $16.52 | $18.40 | 39,100 | — | — |
| 2016-11-29 | $17.23 | $19.20 | 144,600 | — | — |
| 2016-11-28 | $17.29 | $19.26 | 52,300 | — | — |
| 2016-11-25 | $17.00 | $18.94 | 115,800 | — | — |
| 2016-11-23 | $17.19 | $19.15 | 75,600 | — | — |
| 2016-11-22 | $17.31 | $19.28 | 35,600 | — | — |
| 2016-11-21 | $17.40 | $19.38 | 75,400 | — | — |
| 2016-11-18 | $17.74 | $19.76 | 60,100 | — | — |
| 2016-11-17 | $17.34 | $19.32 | 51,100 | — | — |
| 2016-11-16 | $16.89 | $18.82 | 48,900 | — | — |
| 2016-11-15 | $16.30 | $18.16 | 64,100 | — | — |
| 2016-11-14 | $15.82 | $17.62 | 102,200 | — | — |
| 2016-11-11 | $15.67 | $17.46 | 61,100 | — | — |
| 2016-11-10 | $15.00 | $16.71 | 40,500 | — | — |
| 2016-11-09 | $14.94 | $16.64 | 32,000 | — | — |
| 2016-11-08 | $14.39 | $16.03 | 45,300 | — | — |
| 2016-11-07 | $14.23 | $15.85 | 27,100 | — | — |
| 2016-11-04 | $14.07 | $15.67 | 24,300 | — | — |
| 2016-11-03 | $14.01 | $15.61 | 16,800 | — | — |
| 2016-11-02 | $14.13 | $15.74 | 19,200 | — | — |
| 2016-11-01 | $14.17 | $15.72 | 11,500 | — | — |
| 2016-10-31 | $14.32 | $15.89 | 37,200 | — | — |
| 2016-10-28 | $14.16 | $15.71 | 24,200 | — | — |
| 2016-10-27 | $14.54 | $16.13 | 18,700 | — | — |
| 2016-10-26 | $14.24 | $15.80 | 25,000 | — | — |
| 2016-10-25 | $14.17 | $15.72 | 29,800 | — | — |
| 2016-10-24 | $13.91 | $15.43 | 34,800 | — | — |
| 2016-10-21 | $14.34 | $15.91 | 29,800 | — | — |
| 2016-10-20 | $15.01 | $16.65 | 96,600 | — | — |
| 2016-10-19 | $15.27 | $16.94 | 36,700 | — | — |
| 2016-10-18 | $15.00 | $16.64 | 51,600 | — | — |
| 2016-10-17 | $15.36 | $17.04 | 23,100 | — | — |
| 2016-10-14 | $15.57 | $17.27 | 18,400 | — | — |
| 2016-10-13 | $15.53 | $17.23 | 8,600 | — | — |
| 2016-10-12 | $15.80 | $17.53 | 51,100 | — | — |
| 2016-10-11 | $15.78 | $17.51 | 15,600 | — | — |
| 2016-10-10 | $16.11 | $17.87 | 39,500 | — | — |
| 2016-10-07 | $15.81 | $17.54 | 23,000 | — | — |
| 2016-10-06 | $16.00 | $17.75 | 76,000 | — | — |
| 2016-10-05 | $15.72 | $17.44 | 41,700 | — | — |
| 2016-10-04 | $14.75 | $16.36 | 35,700 | — | — |
| 2016-10-03 | $15.19 | $16.85 | 24,400 | — | — |
| 2016-09-30 | $15.86 | $17.59 | 41,300 | — | — |
| 2016-09-29 | $15.66 | $17.37 | 22,100 | — | — |
| 2016-09-28 | $16.08 | $17.84 | 26,700 | — | — |
| 2016-09-27 | $15.85 | $17.58 | 23,700 | — | — |
| 2016-09-26 | $16.25 | $18.03 | 29,100 | — | — |
| 2016-09-23 | $16.19 | $17.96 | 37,700 | — | — |
| 2016-09-22 | $16.04 | $17.79 | 16,500 | — | — |
| 2016-09-21 | $15.80 | $17.53 | 21,300 | — | — |
| 2016-09-20 | $15.71 | $17.43 | 14,800 | — | — |
| 2016-09-19 | $15.76 | $17.48 | 17,100 | — | — |
| 2016-09-16 | $15.80 | $17.53 | 105,600 | — | — |
| 2016-09-15 | $15.73 | $17.45 | 17,200 | — | — |
| 2016-09-14 | $15.52 | $17.22 | 17,100 | — | — |
| 2016-09-13 | $15.44 | $17.13 | 35,600 | — | — |
| 2016-09-12 | $15.47 | $17.16 | 38,200 | — | — |
| 2016-09-09 | $15.45 | $17.14 | 45,300 | — | — |
| 2016-09-08 | $15.95 | $17.69 | 28,600 | — | — |
| 2016-09-07 | $16.01 | $17.76 | 84,000 | — | — |
| 2016-09-06 | $15.79 | $17.52 | 40,300 | — | — |
| 2016-09-02 | $15.78 | $17.51 | 19,700 | — | — |
| 2016-09-01 | $15.47 | $17.16 | 33,700 | — | — |
| 2016-08-31 | $15.36 | $17.04 | 22,400 | — | — |
| 2016-08-30 | $15.35 | $17.03 | 38,200 | — | — |
| 2016-08-29 | $15.33 | $17.01 | 36,400 | — | — |
| 2016-08-26 | $15.42 | $17.11 | 37,800 | — | — |
| 2016-08-25 | $15.32 | $16.99 | 38,400 | — | — |
| 2016-08-24 | $14.94 | $16.57 | 20,000 | — | — |
| 2016-08-23 | $14.72 | $16.33 | 24,700 | — | — |
| 2016-08-22 | $14.57 | $16.16 | 22,500 | — | — |
| 2016-08-19 | $15.01 | $16.65 | 27,600 | — | — |
| 2016-08-18 | $14.93 | $16.56 | 29,800 | — | — |
| 2016-08-17 | $14.80 | $16.42 | 21,700 | — | — |
| 2016-08-16 | $14.52 | $16.11 | 33,300 | — | — |
| 2016-08-15 | $14.41 | $15.99 | 89,400 | — | — |
| 2016-08-12 | $15.06 | $16.71 | 22,300 | — | — |
| 2016-08-11 | $15.02 | $16.66 | 64,300 | — | — |
| 2016-08-10 | $14.74 | $16.35 | 23,800 | — | — |
| 2016-08-09 | $14.73 | $16.34 | 60,000 | — | — |
| 2016-08-08 | $14.72 | $16.33 | 79,400 | — | — |
| 2016-08-05 | $14.48 | $16.06 | 69,500 | — | — |
| 2016-08-04 | $14.87 | $16.50 | 28,600 | — | — |
| 2016-08-03 | $15.10 | $16.75 | 19,800 | — | — |
| 2016-08-02 | $15.26 | $16.86 | 53,100 | — | — |
| 2016-08-01 | $15.34 | $16.95 | 142,500 | — | — |
| 2016-07-29 | $14.95 | $16.52 | 83,900 | — | — |
| 2016-07-28 | $15.20 | $16.80 | 41,800 | — | — |
| 2016-07-27 | $15.30 | $16.91 | 38,300 | — | — |
| 2016-07-26 | $15.40 | $17.02 | 36,900 | — | — |
| 2016-07-25 | $15.52 | $17.15 | 80,200 | — | — |
| 2016-07-22 | $14.99 | $16.56 | 23,800 | — | — |
| 2016-07-21 | $15.34 | $16.95 | 51,900 | — | — |
| 2016-07-20 | $14.64 | $16.18 | 14,500 | — | — |
| 2016-07-19 | $14.67 | $16.21 | 16,100 | — | — |
| 2016-07-18 | $14.46 | $15.98 | 26,400 | — | — |
| 2016-07-15 | $14.45 | $15.97 | 28,800 | — | — |
| 2016-07-14 | $14.43 | $15.94 | 16,700 | — | — |
| 2016-07-13 | $14.57 | $16.10 | 42,400 | — | — |
| 2016-07-12 | $14.70 | $16.24 | 64,800 | — | — |
| 2016-07-11 | $14.54 | $16.07 | 60,900 | — | — |
| 2016-07-08 | $14.52 | $16.04 | 62,500 | — | — |
| 2016-07-07 | $13.83 | $15.28 | 16,300 | — | — |
| 2016-07-06 | $13.69 | $15.13 | 21,100 | — | — |
| 2016-07-05 | $13.39 | $14.80 | 83,300 | — | — |
| 2016-07-01 | $14.16 | $15.65 | 47,900 | — | — |
| 2016-06-30 | $14.00 | $15.47 | 42,000 | — | — |
| 2016-06-29 | $14.35 | $15.86 | 78,700 | — | — |
| 2016-06-28 | $13.71 | $15.15 | 68,800 | — | — |
| 2016-06-27 | $13.36 | $14.76 | 42,800 | — | — |
| 2016-06-24 | $12.98 | $14.34 | 789,500 | — | — |
| 2016-06-23 | $13.46 | $14.87 | 55,300 | — | — |
| 2016-06-22 | $13.15 | $14.53 | 39,900 | — | — |
| 2016-06-21 | $13.10 | $14.48 | 38,100 | — | — |
| 2016-06-20 | $13.20 | $14.59 | 50,400 | — | — |
| 2016-06-17 | $13.04 | $14.41 | 32,600 | — | — |
| 2016-06-16 | $12.83 | $14.18 | 34,800 | — | — |
| 2016-06-15 | $12.93 | $14.29 | 16,500 | — | — |
| 2016-06-14 | $12.67 | $14.00 | 8,700 | — | — |
| 2016-06-13 | $12.85 | $14.20 | 17,100 | — | — |
| 2016-06-10 | $13.11 | $14.49 | 26,700 | — | — |
| 2016-06-09 | $12.91 | $14.27 | 32,900 | — | — |
| 2016-06-08 | $13.44 | $14.85 | 25,300 | — | — |
| 2016-06-07 | $13.67 | $15.10 | 32,600 | — | — |
| 2016-06-06 | $13.47 | $14.88 | 29,600 | — | — |
| 2016-06-03 | $13.55 | $14.97 | 16,500 | — | — |
| 2016-06-02 | $13.89 | $15.35 | 8,400 | — | — |
| 2016-06-01 | $13.83 | $15.28 | 24,600 | — | — |
| 2016-05-31 | $13.74 | $15.18 | 11,900 | — | — |
| 2016-05-27 | $13.98 | $15.45 | 12,200 | — | — |
| 2016-05-26 | $13.81 | $15.26 | 14,200 | — | — |
| 2016-05-25 | $14.00 | $15.47 | 24,700 | — | — |
| 2016-05-24 | $13.95 | $15.41 | 36,500 | — | — |
| 2016-05-23 | $13.90 | $15.36 | 54,900 | — | — |
| 2016-05-20 | $13.72 | $15.16 | 85,600 | — | — |
| 2016-05-19 | $13.91 | $15.37 | 17,500 | — | — |
| 2016-05-18 | $13.92 | $15.38 | 45,200 | — | — |
| 2016-05-17 | $13.60 | $15.03 | 20,000 | — | — |
| 2016-05-16 | $13.84 | $15.29 | 59,800 | — | — |
| 2016-05-13 | $13.47 | $14.88 | 51,700 | — | — |
| 2016-05-12 | $13.43 | $14.84 | 14,700 | — | — |
| 2016-05-11 | $13.46 | $14.87 | 23,500 | — | — |
| 2016-05-10 | $13.55 | $14.97 | 12,600 | — | — |
| 2016-05-09 | $13.55 | $14.97 | 52,500 | — | — |
| 2016-05-06 | $13.01 | $14.38 | 30,700 | — | — |
| 2016-05-05 | $13.05 | $14.42 | 18,000 | — | — |
| 2016-05-04 | $13.00 | $14.36 | 35,400 | — | — |
| 2016-05-03 | $12.40 | $13.70 | 42,300 | — | — |
| 2016-05-02 | $12.23 | $13.45 | 23,900 | — | — |
| 2016-04-29 | $12.19 | $13.40 | 42,100 | — | — |
| 2016-04-28 | $12.07 | $13.27 | 13,900 | — | — |
| 2016-04-27 | $12.45 | $13.69 | 13,500 | — | — |
| 2016-04-26 | $12.37 | $13.60 | 28,900 | — | — |
| 2016-04-25 | $12.79 | $14.06 | 47,500 | — | — |
| 2016-04-22 | $11.58 | $12.73 | 13,200 | — | — |
| 2016-04-21 | $11.48 | $12.62 | 50,800 | — | — |
| 2016-04-20 | $11.13 | $12.24 | 4,800 | — | — |
| 2016-04-19 | $10.99 | $12.08 | 2,500 | — | — |
| 2016-04-18 | $10.99 | $12.08 | 6,200 | — | — |
| 2016-04-15 | $11.01 | $12.11 | 3,200 | — | — |
| 2016-04-14 | $11.02 | $12.12 | 4,700 | — | — |
| 2016-04-13 | $10.78 | $11.85 | 2,700 | — | — |
| 2016-04-12 | $10.95 | $12.04 | 4,200 | — | — |
| 2016-04-11 | $10.95 | $12.04 | 2,800 | — | — |
| 2016-04-08 | $10.93 | $12.02 | 6,400 | — | — |
| 2016-04-07 | $10.90 | $11.99 | 4,400 | — | — |
| 2016-04-06 | $10.95 | $12.04 | 5,900 | — | — |
| 2016-04-05 | $10.88 | $11.96 | 9,700 | — | — |
| 2016-04-04 | $11.08 | $12.18 | 15,100 | — | — |
| 2016-04-01 | $11.00 | $12.10 | 10,500 | — | — |
| 2016-03-31 | $11.13 | $12.24 | 4,500 | — | — |
| 2016-03-30 | $11.12 | $12.23 | 2,000 | — | — |
| 2016-03-29 | $11.24 | $12.36 | 5,300 | — | — |
| 2016-03-28 | $11.31 | $12.44 | 6,700 | — | — |
| 2016-03-24 | $11.30 | $12.42 | 6,300 | — | — |
| 2016-03-23 | $11.41 | $12.55 | 3,600 | — | — |
| 2016-03-22 | $11.27 | $12.39 | 13,300 | — | — |
| 2016-03-21 | $11.30 | $12.42 | 6,600 | — | — |
| 2016-03-18 | $11.27 | $12.39 | 12,300 | — | — |
| 2016-03-17 | $11.25 | $12.37 | 15,000 | — | — |
| 2016-03-16 | $11.25 | $12.37 | 1,700 | — | — |
| 2016-03-15 | $11.22 | $12.34 | 14,600 | — | — |
| 2016-03-14 | $11.40 | $12.53 | 19,000 | — | — |
| 2016-03-11 | $11.60 | $12.75 | 2,000 | — | — |
| 2016-03-10 | $11.51 | $12.66 | 3,500 | — | — |
| 2016-03-09 | $11.54 | $12.69 | 6,600 | — | — |
| 2016-03-08 | $11.63 | $12.79 | 2,500 | — | — |
| 2016-03-07 | $11.74 | $12.91 | 8,800 | — | — |
| 2016-03-04 | $11.75 | $12.92 | 10,200 | — | — |
| 2016-03-03 | $11.78 | $12.95 | 11,500 | — | — |
| 2016-03-02 | $12.17 | $13.38 | 2,200 | — | — |
| 2016-03-01 | $12.19 | $13.40 | 17,700 | — | — |
| 2016-02-29 | $12.07 | $13.27 | 18,500 | — | — |
| 2016-02-26 | $12.03 | $13.23 | 4,400 | — | — |
| 2016-02-25 | $12.00 | $13.19 | 4,400 | — | — |
| 2016-02-24 | $11.95 | $13.14 | 9,100 | — | — |
| 2016-02-23 | $12.06 | $13.26 | 15,500 | — | — |
| 2016-02-22 | $11.92 | $13.11 | 6,100 | — | — |
| 2016-02-19 | $11.98 | $13.17 | 2,700 | — | — |
| 2016-02-18 | $12.18 | $13.39 | 1,900 | — | — |
| 2016-02-17 | $12.15 | $13.36 | 4,900 | — | — |
| 2016-02-16 | $12.13 | $13.34 | 10,200 | — | — |
| 2016-02-12 | $11.74 | $12.91 | 2,200 | — | — |
| 2016-02-11 | $11.17 | $12.28 | 1,000 | — | — |
| 2016-02-10 | $11.29 | $12.41 | 12,900 | — | — |
| 2016-02-09 | $11.32 | $12.45 | 10,700 | — | — |
| 2016-02-08 | $11.56 | $12.71 | 19,800 | — | — |
| 2016-02-05 | $10.95 | $12.04 | 3,400 | — | — |
| 2016-02-04 | $10.81 | $11.89 | 99,600 | — | — |
| 2016-02-03 | $10.80 | $11.88 | 1,100 | — | — |
| 2016-02-02 | $10.98 | $12.01 | 900 | — | — |
| 2016-02-01 | $10.90 | $11.92 | 18,000 | — | — |
| 2016-01-29 | $10.65 | $11.65 | 7,100 | — | — |
| 2016-01-28 | $10.97 | $12.00 | 2,900 | — | — |
| 2016-01-27 | $10.51 | $11.49 | 1,300 | — | — |
| 2016-01-26 | $10.49 | $11.47 | 1,100 | — | — |
| 2016-01-25 | $10.65 | $11.65 | 300 | — | — |
| 2016-01-22 | $10.93 | $11.95 | 3,000 | — | — |
| 2016-01-21 | $10.52 | $11.50 | 2,100 | — | — |
| 2016-01-20 | $10.39 | $11.36 | 9,200 | — | — |
| 2016-01-19 | $10.54 | $11.53 | 5,000 | — | — |
| 2016-01-15 | $11.48 | $12.55 | 1,900 | — | — |
| 2016-01-14 | $11.50 | $12.58 | 1,200 | — | — |
| 2016-01-13 | $11.45 | $12.52 | 2,000 | — | — |
| 2016-01-12 | $11.80 | $12.90 | 8,000 | — | — |
| 2016-01-11 | $11.85 | $12.96 | 7,100 | — | — |
| 2016-01-08 | $11.79 | $12.89 | 3,100 | — | — |
| 2016-01-07 | $11.99 | $13.11 | 3,200 | — | — |
| 2016-01-06 | $11.97 | $13.09 | 0 | — | — |
| 2016-01-05 | $11.97 | $13.09 | 1,300 | — | — |
| 2016-01-04 | $12.18 | $13.32 | 16,900 | — | — |