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
- 2003-07-03 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 | $17.48 | $25.93 | 70,300 | — | — |
| 2016-12-29 | $17.13 | $25.41 | 30,600 | — | — |
| 2016-12-28 | $17.20 | $25.52 | 27,100 | — | — |
| 2016-12-27 | $17.06 | $25.31 | 28,400 | — | — |
| 2016-12-23 | $17.11 | $25.38 | 9,600 | — | — |
| 2016-12-22 | $17.05 | $25.29 | 28,100 | — | — |
| 2016-12-21 | $16.97 | $25.17 | 47,300 | — | — |
| 2016-12-20 | $17.32 | $25.69 | 91,700 | — | — |
| 2016-12-19 | $18.06 | $26.79 | 138,500 | — | — |
| 2016-12-16 | $17.29 | $25.65 | 194,100 | — | — |
| 2016-12-15 | $16.70 | $24.77 | 76,300 | — | — |
| 2016-12-14 | $16.48 | $24.45 | 19,500 | — | — |
| 2016-12-13 | $16.56 | $24.57 | 40,500 | — | — |
| 2016-12-12 | $16.75 | $24.85 | 99,100 | — | — |
| 2016-12-09 | $16.76 | $24.86 | 55,100 | — | — |
| 2016-12-08 | $16.73 | $24.82 | 98,800 | — | — |
| 2016-12-07 | $16.59 | $24.61 | 91,700 | — | — |
| 2016-12-06 | $16.50 | $24.48 | 51,200 | — | — |
| 2016-12-05 | $16.44 | $24.39 | 135,500 | — | — |
| 2016-12-02 | $16.31 | $24.19 | 58,200 | — | — |
| 2016-12-01 | $16.29 | $24.17 | 81,600 | — | — |
| 2016-11-30 | $16.05 | $23.81 | 25,000 | — | — |
| 2016-11-29 | $16.20 | $24.03 | 19,300 | — | — |
| 2016-11-28 | $16.36 | $24.27 | 33,900 | — | — |
| 2016-11-25 | $16.42 | $24.36 | 54,000 | — | — |
| 2016-11-23 | $16.06 | $23.82 | 22,200 | — | — |
| 2016-11-22 | $16.14 | $23.94 | 18,700 | — | — |
| 2016-11-21 | $16.00 | $23.73 | 28,300 | — | — |
| 2016-11-18 | $16.14 | $23.94 | 46,100 | — | — |
| 2016-11-17 | $16.08 | $23.85 | 24,500 | — | — |
| 2016-11-16 | $16.13 | $23.93 | 28,600 | — | — |
| 2016-11-15 | $16.08 | $23.85 | 37,400 | — | — |
| 2016-11-14 | $16.18 | $24.00 | 45,200 | — | — |
| 2016-11-11 | $16.29 | $24.17 | 40,800 | — | — |
| 2016-11-10 | $16.22 | $24.06 | 28,800 | — | — |
| 2016-11-09 | $15.64 | $23.20 | 19,600 | — | — |
| 2016-11-08 | $15.18 | $22.52 | 21,600 | — | — |
| 2016-11-07 | $15.18 | $22.52 | 40,200 | — | — |
| 2016-11-04 | $14.75 | $21.88 | 40,200 | — | — |
| 2016-11-03 | $14.69 | $21.79 | 8,100 | — | — |
| 2016-11-02 | $14.76 | $21.90 | 29,200 | — | — |
| 2016-11-01 | $14.94 | $22.16 | 11,900 | — | — |
| 2016-10-31 | $15.05 | $22.33 | 22,600 | — | — |
| 2016-10-28 | $15.11 | $22.41 | 18,700 | — | — |
| 2016-10-27 | $15.64 | $23.00 | 13,400 | — | — |
| 2016-10-26 | $15.70 | $23.08 | 7,800 | — | — |
| 2016-10-25 | $16.00 | $23.53 | 7,600 | — | — |
| 2016-10-24 | $16.06 | $23.61 | 48,700 | — | — |
| 2016-10-21 | $15.59 | $22.92 | 14,800 | — | — |
| 2016-10-20 | $15.93 | $23.42 | 13,200 | — | — |
| 2016-10-19 | $15.94 | $23.44 | 16,200 | — | — |
| 2016-10-18 | $15.98 | $23.50 | 9,500 | — | — |
| 2016-10-17 | $15.88 | $23.35 | 13,100 | — | — |
| 2016-10-14 | $15.90 | $23.38 | 8,400 | — | — |
| 2016-10-13 | $15.76 | $23.17 | 29,100 | — | — |
| 2016-10-12 | $15.92 | $23.41 | 28,800 | — | — |
| 2016-10-11 | $15.94 | $23.44 | 20,000 | — | — |
| 2016-10-10 | $16.13 | $23.72 | 24,600 | — | — |
| 2016-10-07 | $16.19 | $23.80 | 10,500 | — | — |
| 2016-10-06 | $16.18 | $23.79 | 10,000 | — | — |
| 2016-10-05 | $16.36 | $24.05 | 12,200 | — | — |
| 2016-10-04 | $16.30 | $23.97 | 31,500 | — | — |
| 2016-10-03 | $16.09 | $23.66 | 13,400 | — | — |
| 2016-09-30 | $16.11 | $23.69 | 24,600 | — | — |
| 2016-09-29 | $16.15 | $23.75 | 18,200 | — | — |
| 2016-09-28 | $16.21 | $23.83 | 19,500 | — | — |
| 2016-09-27 | $16.37 | $24.07 | 19,400 | — | — |
| 2016-09-26 | $16.31 | $23.98 | 16,700 | — | — |
| 2016-09-23 | $16.39 | $24.10 | 8,900 | — | — |
| 2016-09-22 | $16.53 | $24.30 | 11,900 | — | — |
| 2016-09-21 | $16.37 | $24.07 | 21,800 | — | — |
| 2016-09-20 | $16.20 | $23.82 | 19,700 | — | — |
| 2016-09-19 | $16.16 | $23.76 | 32,900 | — | — |
| 2016-09-16 | $15.97 | $23.48 | 124,100 | — | — |
| 2016-09-15 | $16.59 | $24.39 | 28,400 | — | — |
| 2016-09-14 | $16.28 | $23.94 | 25,100 | — | — |
| 2016-09-13 | $16.19 | $23.80 | 26,000 | — | — |
| 2016-09-12 | $16.16 | $23.76 | 26,500 | — | — |
| 2016-09-09 | $16.05 | $23.60 | 37,000 | — | — |
| 2016-09-08 | $16.43 | $24.16 | 27,700 | — | — |
| 2016-09-07 | $16.50 | $24.26 | 57,000 | — | — |
| 2016-09-06 | $16.35 | $24.04 | 35,300 | — | — |
| 2016-09-02 | $16.13 | $23.72 | 8,000 | — | — |
| 2016-09-01 | $16.08 | $23.64 | 8,800 | — | — |
| 2016-08-31 | $16.09 | $23.66 | 27,400 | — | — |
| 2016-08-30 | $16.17 | $23.78 | 12,500 | — | — |
| 2016-08-29 | $16.18 | $23.79 | 20,800 | — | — |
| 2016-08-26 | $16.13 | $23.72 | 21,800 | — | — |
| 2016-08-25 | $16.14 | $23.73 | 17,900 | — | — |
| 2016-08-24 | $16.05 | $23.60 | 13,600 | — | — |
| 2016-08-23 | $16.05 | $23.60 | 31,100 | — | — |
| 2016-08-22 | $15.92 | $23.41 | 21,800 | — | — |
| 2016-08-19 | $16.17 | $23.78 | 18,200 | — | — |
| 2016-08-18 | $16.17 | $23.78 | 35,500 | — | — |
| 2016-08-17 | $15.98 | $23.50 | 14,100 | — | — |
| 2016-08-16 | $16.09 | $23.66 | 12,300 | — | — |
| 2016-08-15 | $16.21 | $23.83 | 25,400 | — | — |
| 2016-08-12 | $16.12 | $23.70 | 16,400 | — | — |
| 2016-08-11 | $16.29 | $23.95 | 29,700 | — | — |
| 2016-08-10 | $16.26 | $23.91 | 59,700 | — | — |
| 2016-08-09 | $16.17 | $23.78 | 20,900 | — | — |
| 2016-08-08 | $16.17 | $23.78 | 44,700 | — | — |
| 2016-08-05 | $16.07 | $23.63 | 31,900 | — | — |
| 2016-08-04 | $16.09 | $23.66 | 27,200 | — | — |
| 2016-08-03 | $16.09 | $23.66 | 18,900 | — | — |
| 2016-08-02 | $16.22 | $23.85 | 12,800 | — | — |
| 2016-08-01 | $16.25 | $23.89 | 16,800 | — | — |
| 2016-07-29 | $16.17 | $23.78 | 47,900 | — | — |
| 2016-07-28 | $16.34 | $24.03 | 16,800 | — | — |
| 2016-07-27 | $16.49 | $24.04 | 37,600 | — | — |
| 2016-07-26 | $16.64 | $24.26 | 47,300 | — | — |
| 2016-07-25 | $16.25 | $23.69 | 42,300 | — | — |
| 2016-07-22 | $16.17 | $23.58 | 17,100 | — | — |
| 2016-07-21 | $16.17 | $23.58 | 16,400 | — | — |
| 2016-07-20 | $16.28 | $23.74 | 15,700 | — | — |
| 2016-07-19 | $16.26 | $23.71 | 17,700 | — | — |
| 2016-07-18 | $16.46 | $24.00 | 18,500 | — | — |
| 2016-07-15 | $16.48 | $24.03 | 39,300 | — | — |
| 2016-07-14 | $16.56 | $24.15 | 17,300 | — | — |
| 2016-07-13 | $16.71 | $24.36 | 22,300 | — | — |
| 2016-07-12 | $16.76 | $24.44 | 60,100 | — | — |
| 2016-07-11 | $16.75 | $24.42 | 42,700 | — | — |
| 2016-07-08 | $16.46 | $24.00 | 22,400 | — | — |
| 2016-07-07 | $16.32 | $23.80 | 11,300 | — | — |
| 2016-07-06 | $16.58 | $24.17 | 25,000 | — | — |
| 2016-07-05 | $16.53 | $24.10 | 77,200 | — | — |
| 2016-07-01 | $16.24 | $23.68 | 17,200 | — | — |
| 2016-06-30 | $16.49 | $24.04 | 26,000 | — | — |
| 2016-06-29 | $16.15 | $23.55 | 25,200 | — | — |
| 2016-06-28 | $16.31 | $23.78 | 44,000 | — | — |
| 2016-06-27 | $16.28 | $23.74 | 53,200 | — | — |
| 2016-06-24 | $15.95 | $23.26 | 95,800 | — | — |
| 2016-06-23 | $16.43 | $23.96 | 29,000 | — | — |
| 2016-06-22 | $16.23 | $23.66 | 21,200 | — | — |
| 2016-06-21 | $16.19 | $23.61 | 10,400 | — | — |
| 2016-06-20 | $16.29 | $23.75 | 35,900 | — | — |
| 2016-06-17 | $16.06 | $23.42 | 70,900 | — | — |
| 2016-06-16 | $16.16 | $23.56 | 20,400 | — | — |
| 2016-06-15 | $16.08 | $23.45 | 35,700 | — | — |
| 2016-06-14 | $16.03 | $23.37 | 30,900 | — | — |
| 2016-06-13 | $15.81 | $23.05 | 35,400 | — | — |
| 2016-06-10 | $16.15 | $23.55 | 24,900 | — | — |
| 2016-06-09 | $16.01 | $23.34 | 28,600 | — | — |
| 2016-06-08 | $15.99 | $23.31 | 12,000 | — | — |
| 2016-06-07 | $15.88 | $23.15 | 22,400 | — | — |
| 2016-06-06 | $16.14 | $23.53 | 29,900 | — | — |
| 2016-06-03 | $15.86 | $23.12 | 31,800 | — | — |
| 2016-06-02 | $16.00 | $23.33 | 28,000 | — | — |
| 2016-06-01 | $16.28 | $23.74 | 60,900 | — | — |
| 2016-05-31 | $16.19 | $23.61 | 58,400 | — | — |
| 2016-05-27 | $16.06 | $23.42 | 42,100 | — | — |
| 2016-05-26 | $16.06 | $23.42 | 38,100 | — | — |
| 2016-05-25 | $16.09 | $23.46 | 68,000 | — | — |
| 2016-05-24 | $15.87 | $23.14 | 74,100 | — | — |
| 2016-05-23 | $15.47 | $22.56 | 14,300 | — | — |
| 2016-05-20 | $15.52 | $22.63 | 37,900 | — | — |
| 2016-05-19 | $15.13 | $22.06 | 29,500 | — | — |
| 2016-05-18 | $15.25 | $22.24 | 76,900 | — | — |
| 2016-05-17 | $15.20 | $22.16 | 23,800 | — | — |
| 2016-05-16 | $15.54 | $22.66 | 47,500 | — | — |
| 2016-05-13 | $15.43 | $22.50 | 31,700 | — | — |
| 2016-05-12 | $15.28 | $22.28 | 16,700 | — | — |
| 2016-05-11 | $15.30 | $22.31 | 16,300 | — | — |
| 2016-05-10 | $15.47 | $22.56 | 17,700 | — | — |
| 2016-05-09 | $15.48 | $22.57 | 19,500 | — | — |
| 2016-05-06 | $15.44 | $22.51 | 31,500 | — | — |
| 2016-05-05 | $15.28 | $22.28 | 68,400 | — | — |
| 2016-05-04 | $15.18 | $22.13 | 33,000 | — | — |
| 2016-05-03 | $15.08 | $21.99 | 18,600 | — | — |
| 2016-05-02 | $15.23 | $22.21 | 34,000 | — | — |
| 2016-04-29 | $15.31 | $22.32 | 16,600 | — | — |
| 2016-04-28 | $15.30 | $22.31 | 13,100 | — | — |
| 2016-04-27 | $15.61 | $22.56 | 46,000 | — | — |
| 2016-04-26 | $15.38 | $22.23 | 20,600 | — | — |
| 2016-04-25 | $15.32 | $22.14 | 32,700 | — | — |
| 2016-04-22 | $15.51 | $22.41 | 33,300 | — | — |
| 2016-04-21 | $15.05 | $21.75 | 24,800 | — | — |
| 2016-04-20 | $14.97 | $21.63 | 47,800 | — | — |
| 2016-04-19 | $14.48 | $20.93 | 11,600 | — | — |
| 2016-04-18 | $14.49 | $20.94 | 12,800 | — | — |
| 2016-04-15 | $14.43 | $20.85 | 15,700 | — | — |
| 2016-04-14 | $14.25 | $20.59 | 8,900 | — | — |
| 2016-04-13 | $14.40 | $20.81 | 15,100 | — | — |
| 2016-04-12 | $14.37 | $20.77 | 24,000 | — | — |
| 2016-04-11 | $14.33 | $20.71 | 9,600 | — | — |
| 2016-04-08 | $14.28 | $20.64 | 21,400 | — | — |
| 2016-04-07 | $14.15 | $20.45 | 43,400 | — | — |
| 2016-04-06 | $13.76 | $19.89 | 28,900 | — | — |
| 2016-04-05 | $13.51 | $19.52 | 77,800 | — | — |
| 2016-04-04 | $13.93 | $20.13 | 22,700 | — | — |
| 2016-04-01 | $13.77 | $19.90 | 80,800 | — | — |
| 2016-03-31 | $14.38 | $20.78 | 130,000 | — | — |
| 2016-03-30 | $14.44 | $20.87 | 27,700 | — | — |
| 2016-03-29 | $14.15 | $20.45 | 37,700 | — | — |
| 2016-03-28 | $14.03 | $20.28 | 25,300 | — | — |
| 2016-03-24 | $14.08 | $20.35 | 22,300 | — | — |
| 2016-03-23 | $14.03 | $20.28 | 19,600 | — | — |
| 2016-03-22 | $14.34 | $20.72 | 19,800 | — | — |
| 2016-03-21 | $14.39 | $20.80 | 8,000 | — | — |
| 2016-03-18 | $14.49 | $20.94 | 70,800 | — | — |
| 2016-03-17 | $14.50 | $20.95 | 24,700 | — | — |
| 2016-03-16 | $14.41 | $20.82 | 16,700 | — | — |
| 2016-03-15 | $14.30 | $20.67 | 19,800 | — | — |
| 2016-03-14 | $14.58 | $21.07 | 12,000 | — | — |
| 2016-03-11 | $14.76 | $21.33 | 11,100 | — | — |
| 2016-03-10 | $14.59 | $21.08 | 13,200 | — | — |
| 2016-03-09 | $14.80 | $21.39 | 16,100 | — | — |
| 2016-03-08 | $14.68 | $21.21 | 29,900 | — | — |
| 2016-03-07 | $14.88 | $21.50 | 24,200 | — | — |
| 2016-03-04 | $14.82 | $21.42 | 5,000 | — | — |
| 2016-03-03 | $14.87 | $21.49 | 26,300 | — | — |
| 2016-03-02 | $14.89 | $21.52 | 8,500 | — | — |
| 2016-03-01 | $14.93 | $21.58 | 20,100 | — | — |
| 2016-02-29 | $14.66 | $21.19 | 35,700 | — | — |
| 2016-02-26 | $14.61 | $21.11 | 29,800 | — | — |
| 2016-02-25 | $14.63 | $21.14 | 15,400 | — | — |
| 2016-02-24 | $14.66 | $21.19 | 38,100 | — | — |
| 2016-02-23 | $14.63 | $21.14 | 31,600 | — | — |
| 2016-02-22 | $14.66 | $21.19 | 28,900 | — | — |
| 2016-02-19 | $14.60 | $21.10 | 21,700 | — | — |
| 2016-02-18 | $14.77 | $21.34 | 34,100 | — | — |
| 2016-02-17 | $14.75 | $21.32 | 32,100 | — | — |
| 2016-02-16 | $14.70 | $21.24 | 27,800 | — | — |
| 2016-02-12 | $14.53 | $21.00 | 24,900 | — | — |
| 2016-02-11 | $14.34 | $20.72 | 29,600 | — | — |
| 2016-02-10 | $14.23 | $20.56 | 16,300 | — | — |
| 2016-02-09 | $14.43 | $20.85 | 12,700 | — | — |
| 2016-02-08 | $14.55 | $21.03 | 25,100 | — | — |
| 2016-02-05 | $14.55 | $21.03 | 59,900 | — | — |
| 2016-02-04 | $14.60 | $21.10 | 88,100 | — | — |
| 2016-02-03 | $14.63 | $21.14 | 49,500 | — | — |
| 2016-02-02 | $14.65 | $21.17 | 55,800 | — | — |
| 2016-02-01 | $14.31 | $20.68 | 33,700 | — | — |
| 2016-01-29 | $14.11 | $20.39 | 47,600 | — | — |
| 2016-01-28 | $13.53 | $19.36 | 6,100 | — | — |
| 2016-01-27 | $13.44 | $19.23 | 10,700 | — | — |
| 2016-01-26 | $13.60 | $19.46 | 13,300 | — | — |
| 2016-01-25 | $13.29 | $19.01 | 28,600 | — | — |
| 2016-01-22 | $13.34 | $19.09 | 101,500 | — | — |
| 2016-01-21 | $12.96 | $18.54 | 38,300 | — | — |
| 2016-01-20 | $12.78 | $18.28 | 32,300 | — | — |
| 2016-01-19 | $13.06 | $18.69 | 47,500 | — | — |
| 2016-01-15 | $13.12 | $18.77 | 79,100 | — | — |
| 2016-01-14 | $13.55 | $19.39 | 28,300 | — | — |
| 2016-01-13 | $13.45 | $19.24 | 22,700 | — | — |
| 2016-01-12 | $13.79 | $19.73 | 17,000 | — | — |
| 2016-01-11 | $13.80 | $19.74 | 11,300 | — | — |
| 2016-01-08 | $13.78 | $19.72 | 19,100 | — | — |
| 2016-01-07 | $13.84 | $19.80 | 21,600 | — | — |
| 2016-01-06 | $14.21 | $20.33 | 14,100 | — | — |
| 2016-01-05 | $14.11 | $20.19 | 13,700 | — | — |
| 2016-01-04 | $14.05 | $20.10 | 25,000 | — | — |