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
- 2003-02-03 to 2026-09-09
- 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 | $17.55 | $51.86 | 42,000 | — | — |
| 2016-12-29 | $17.60 | $52.00 | 43,800 | — | — |
| 2016-12-28 | $18.00 | $53.19 | 33,500 | — | — |
| 2016-12-27 | $18.20 | $53.78 | 51,500 | — | — |
| 2016-12-23 | $18.30 | $54.07 | 88,500 | — | — |
| 2016-12-22 | $18.20 | $53.78 | 78,900 | — | — |
| 2016-12-21 | $19.30 | $57.03 | 56,100 | — | — |
| 2016-12-20 | $18.50 | $54.66 | 67,000 | — | — |
| 2016-12-19 | $18.00 | $53.19 | 72,900 | — | — |
| 2016-12-16 | $17.35 | $51.27 | 43,100 | — | — |
| 2016-12-15 | $17.00 | $50.23 | 34,400 | — | — |
| 2016-12-14 | $16.80 | $49.64 | 18,100 | — | — |
| 2016-12-13 | $17.35 | $51.27 | 30,000 | — | — |
| 2016-12-12 | $17.00 | $50.23 | 59,300 | — | — |
| 2016-12-09 | $16.75 | $49.49 | 16,200 | — | — |
| 2016-12-08 | $16.65 | $49.20 | 53,200 | — | — |
| 2016-12-07 | $16.80 | $49.64 | 66,900 | — | — |
| 2016-12-06 | $16.65 | $49.20 | 52,700 | — | — |
| 2016-12-05 | $17.20 | $50.82 | 48,900 | — | — |
| 2016-12-02 | $16.95 | $50.08 | 35,800 | — | — |
| 2016-12-01 | $16.85 | $49.79 | 53,600 | — | — |
| 2016-11-30 | $16.65 | $49.20 | 92,800 | — | — |
| 2016-11-29 | $16.15 | $47.72 | 52,100 | — | — |
| 2016-11-28 | $16.35 | $48.31 | 56,100 | — | — |
| 2016-11-25 | $16.85 | $49.79 | 25,800 | — | — |
| 2016-11-23 | $16.95 | $50.08 | 8,000 | — | — |
| 2016-11-22 | $16.65 | $49.20 | 53,000 | — | — |
| 2016-11-21 | $16.70 | $49.35 | 70,100 | — | — |
| 2016-11-18 | $15.95 | $47.13 | 14,500 | — | — |
| 2016-11-17 | $15.95 | $47.13 | 34,100 | — | — |
| 2016-11-16 | $16.15 | $47.72 | 78,100 | — | — |
| 2016-11-15 | $15.95 | $47.13 | 110,100 | — | — |
| 2016-11-14 | $15.40 | $45.50 | 33,500 | — | — |
| 2016-11-11 | $15.30 | $45.21 | 39,700 | — | — |
| 2016-11-10 | $15.55 | $45.95 | 25,100 | — | — |
| 2016-11-09 | $15.35 | $45.36 | 75,900 | — | — |
| 2016-11-08 | $14.90 | $44.03 | 54,000 | — | — |
| 2016-11-07 | $14.95 | $44.17 | 69,500 | — | — |
| 2016-11-04 | $14.75 | $43.58 | 45,600 | — | — |
| 2016-11-03 | $14.90 | $44.03 | 47,400 | — | — |
| 2016-11-02 | $14.90 | $44.03 | 49,500 | — | — |
| 2016-11-01 | $15.10 | $44.62 | 71,600 | — | — |
| 2016-10-31 | $14.85 | $43.88 | 33,000 | — | — |
| 2016-10-28 | $15.20 | $44.91 | 38,200 | — | — |
| 2016-10-27 | $15.25 | $45.06 | 17,500 | — | — |
| 2016-10-26 | $15.25 | $44.32 | 25,600 | — | — |
| 2016-10-25 | $15.65 | $45.48 | 42,100 | — | — |
| 2016-10-24 | $15.20 | $44.17 | 49,600 | — | — |
| 2016-10-21 | $14.90 | $43.30 | 210,600 | — | — |
| 2016-10-20 | $16.00 | $46.50 | 35,300 | — | — |
| 2016-10-19 | $16.10 | $46.79 | 72,000 | — | — |
| 2016-10-18 | $16.00 | $46.50 | 25,200 | — | — |
| 2016-10-17 | $15.65 | $45.48 | 48,700 | — | — |
| 2016-10-14 | $16.37 | $47.57 | 24,600 | — | — |
| 2016-10-13 | $16.79 | $48.79 | 59,300 | — | — |
| 2016-10-12 | $17.60 | $51.15 | 119,700 | — | — |
| 2016-10-11 | $16.60 | $48.24 | 31,300 | — | — |
| 2016-10-10 | $16.70 | $48.53 | 24,100 | — | — |
| 2016-10-07 | $16.46 | $47.83 | 41,500 | — | — |
| 2016-10-06 | $16.00 | $46.50 | 49,500 | — | — |
| 2016-10-05 | $15.78 | $45.86 | 69,000 | — | — |
| 2016-10-04 | $15.90 | $46.21 | 53,900 | — | — |
| 2016-10-03 | $15.66 | $45.51 | 38,400 | — | — |
| 2016-09-30 | $15.41 | $44.78 | 40,600 | — | — |
| 2016-09-29 | $15.47 | $44.96 | 29,600 | — | — |
| 2016-09-28 | $15.46 | $44.93 | 29,500 | — | — |
| 2016-09-27 | $15.15 | $44.03 | 38,900 | — | — |
| 2016-09-26 | $15.50 | $45.04 | 19,200 | — | — |
| 2016-09-23 | $15.37 | $44.67 | 18,600 | — | — |
| 2016-09-22 | $15.29 | $44.43 | 30,000 | — | — |
| 2016-09-21 | $15.39 | $44.72 | 28,200 | — | — |
| 2016-09-20 | $15.01 | $43.62 | 13,900 | — | — |
| 2016-09-19 | $14.98 | $43.53 | 19,100 | — | — |
| 2016-09-16 | $14.72 | $42.78 | 19,700 | — | — |
| 2016-09-15 | $14.91 | $43.33 | 32,300 | — | — |
| 2016-09-14 | $14.90 | $43.30 | 23,300 | — | — |
| 2016-09-13 | $14.73 | $42.81 | 25,600 | — | — |
| 2016-09-12 | $15.24 | $44.29 | 42,000 | — | — |
| 2016-09-09 | $15.01 | $43.62 | 16,800 | — | — |
| 2016-09-08 | $15.42 | $44.81 | 67,400 | — | — |
| 2016-09-07 | $15.28 | $44.40 | 38,300 | — | — |
| 2016-09-06 | $15.06 | $43.76 | 51,600 | — | — |
| 2016-09-02 | $14.81 | $43.04 | 14,000 | — | — |
| 2016-09-01 | $14.84 | $43.13 | 43,500 | — | — |
| 2016-08-31 | $14.89 | $43.27 | 31,300 | — | — |
| 2016-08-30 | $15.19 | $44.14 | 19,900 | — | — |
| 2016-08-29 | $15.19 | $44.14 | 25,100 | — | — |
| 2016-08-26 | $15.15 | $44.03 | 34,000 | — | — |
| 2016-08-25 | $15.35 | $44.61 | 17,500 | — | — |
| 2016-08-24 | $15.82 | $45.97 | 37,700 | — | — |
| 2016-08-23 | $16.36 | $47.54 | 37,600 | — | — |
| 2016-08-22 | $16.23 | $47.16 | 41,300 | — | — |
| 2016-08-19 | $15.82 | $45.97 | 11,100 | — | — |
| 2016-08-18 | $15.91 | $46.23 | 53,400 | — | — |
| 2016-08-17 | $15.57 | $45.25 | 24,000 | — | — |
| 2016-08-16 | $15.50 | $45.04 | 35,700 | — | — |
| 2016-08-15 | $15.81 | $45.94 | 31,200 | — | — |
| 2016-08-12 | $15.55 | $45.19 | 24,200 | — | — |
| 2016-08-11 | $15.76 | $45.80 | 34,000 | — | — |
| 2016-08-10 | $15.34 | $44.58 | 22,500 | — | — |
| 2016-08-09 | $15.82 | $45.97 | 30,000 | — | — |
| 2016-08-08 | $15.74 | $45.74 | 30,500 | — | — |
| 2016-08-05 | $15.53 | $45.13 | 44,700 | — | — |
| 2016-08-04 | $15.05 | $43.74 | 28,000 | — | — |
| 2016-08-03 | $15.27 | $44.37 | 35,400 | — | — |
| 2016-08-02 | $14.50 | $42.14 | 21,800 | — | — |
| 2016-08-01 | $14.54 | $42.25 | 25,600 | — | — |
| 2016-07-29 | $14.93 | $43.39 | 30,100 | — | — |
| 2016-07-28 | $14.63 | $42.51 | 17,100 | — | — |
| 2016-07-27 | $15.00 | $42.84 | 25,200 | — | — |
| 2016-07-26 | $15.09 | $43.10 | 18,800 | — | — |
| 2016-07-25 | $14.91 | $42.58 | 35,400 | — | — |
| 2016-07-22 | $14.71 | $42.01 | 34,900 | — | — |
| 2016-07-21 | $14.52 | $41.47 | 34,000 | — | — |
| 2016-07-20 | $14.56 | $41.58 | 30,800 | — | — |
| 2016-07-19 | $14.26 | $40.73 | 17,000 | — | — |
| 2016-07-18 | $14.43 | $41.21 | 13,300 | — | — |
| 2016-07-15 | $14.39 | $41.10 | 42,900 | — | — |
| 2016-07-14 | $14.87 | $42.47 | 59,700 | — | — |
| 2016-07-13 | $14.19 | $40.53 | 29,300 | — | — |
| 2016-07-12 | $14.52 | $41.47 | 37,500 | — | — |
| 2016-07-11 | $14.12 | $40.33 | 29,300 | — | — |
| 2016-07-08 | $14.13 | $40.36 | 47,600 | — | — |
| 2016-07-07 | $13.94 | $39.81 | 17,100 | — | — |
| 2016-07-06 | $14.04 | $40.10 | 23,600 | — | — |
| 2016-07-05 | $13.70 | $39.13 | 18,600 | — | — |
| 2016-07-01 | $14.28 | $40.78 | 46,900 | — | — |
| 2016-06-30 | $14.42 | $41.18 | 26,300 | — | — |
| 2016-06-29 | $14.59 | $41.67 | 26,500 | — | — |
| 2016-06-28 | $14.71 | $42.01 | 22,300 | — | — |
| 2016-06-27 | $14.05 | $40.13 | 49,100 | — | — |
| 2016-06-24 | $15.14 | $43.24 | 56,500 | — | — |
| 2016-06-23 | $14.91 | $42.58 | 33,100 | — | — |
| 2016-06-22 | $14.59 | $41.67 | 19,500 | — | — |
| 2016-06-21 | $15.06 | $43.01 | 26,800 | — | — |
| 2016-06-20 | $14.92 | $42.61 | 48,500 | — | — |
| 2016-06-17 | $14.36 | $41.01 | 50,800 | — | — |
| 2016-06-16 | $14.10 | $40.27 | 21,400 | — | — |
| 2016-06-15 | $14.25 | $40.70 | 52,700 | — | — |
| 2016-06-14 | $14.32 | $40.90 | 46,900 | — | — |
| 2016-06-13 | $14.18 | $40.50 | 60,000 | — | — |
| 2016-06-10 | $14.10 | $40.27 | 37,900 | — | — |
| 2016-06-09 | $14.43 | $41.21 | 14,900 | — | — |
| 2016-06-08 | $14.43 | $41.21 | 58,500 | — | — |
| 2016-06-07 | $14.10 | $40.27 | 20,100 | — | — |
| 2016-06-06 | $13.96 | $39.87 | 45,200 | — | — |
| 2016-06-03 | $13.50 | $38.56 | 49,600 | — | — |
| 2016-06-02 | $13.30 | $37.99 | 39,600 | — | — |
| 2016-06-01 | $12.87 | $36.76 | 17,000 | — | — |
| 2016-05-31 | $12.99 | $37.10 | 67,900 | — | — |
| 2016-05-27 | $12.80 | $36.56 | 21,600 | — | — |
| 2016-05-26 | $13.26 | $37.87 | 39,800 | — | — |
| 2016-05-25 | $12.79 | $36.53 | 41,000 | — | — |
| 2016-05-24 | $12.43 | $35.50 | 56,600 | — | — |
| 2016-05-23 | $12.28 | $35.07 | 135,200 | — | — |
| 2016-05-20 | $12.42 | $35.47 | 48,300 | — | — |
| 2016-05-19 | $12.38 | $35.36 | 75,100 | — | — |
| 2016-05-18 | $12.60 | $35.99 | 44,500 | — | — |
| 2016-05-17 | $12.89 | $36.81 | 63,400 | — | — |
| 2016-05-16 | $13.10 | $37.41 | 74,200 | — | — |
| 2016-05-13 | $12.85 | $36.70 | 47,400 | — | — |
| 2016-05-12 | $13.19 | $37.67 | 25,500 | — | — |
| 2016-05-11 | $13.20 | $37.70 | 37,200 | — | — |
| 2016-05-10 | $12.80 | $36.56 | 42,000 | — | — |
| 2016-05-09 | $13.19 | $37.67 | 15,900 | — | — |
| 2016-05-06 | $13.25 | $37.84 | 56,600 | — | — |
| 2016-05-05 | $12.61 | $36.01 | 36,200 | — | — |
| 2016-05-04 | $12.44 | $35.53 | 77,700 | — | — |
| 2016-05-03 | $12.21 | $34.87 | 93,900 | — | — |
| 2016-05-02 | $13.09 | $37.39 | 167,100 | — | — |
| 2016-04-29 | $14.21 | $40.58 | 16,300 | — | — |
| 2016-04-28 | $14.15 | $40.41 | 35,300 | — | — |
| 2016-04-27 | $14.06 | $39.74 | 31,100 | — | — |
| 2016-04-26 | $13.90 | $39.28 | 29,300 | — | — |
| 2016-04-25 | $13.72 | $38.77 | 41,600 | — | — |
| 2016-04-22 | $13.75 | $38.86 | 45,500 | — | — |
| 2016-04-21 | $13.85 | $39.14 | 59,100 | — | — |
| 2016-04-20 | $13.85 | $39.14 | 53,700 | — | — |
| 2016-04-19 | $13.25 | $37.45 | 54,400 | — | — |
| 2016-04-18 | $13.05 | $36.88 | 40,900 | — | — |
| 2016-04-15 | $13.10 | $37.02 | 40,100 | — | — |
| 2016-04-14 | $13.01 | $36.77 | 32,500 | — | — |
| 2016-04-13 | $12.85 | $36.32 | 65,800 | — | — |
| 2016-04-12 | $13.07 | $36.94 | 52,800 | — | — |
| 2016-04-11 | $12.75 | $36.03 | 77,400 | — | — |
| 2016-04-08 | $11.67 | $32.98 | 29,500 | — | — |
| 2016-04-07 | $11.17 | $31.57 | 54,000 | — | — |
| 2016-04-06 | $11.24 | $31.77 | 25,700 | — | — |
| 2016-04-05 | $11.30 | $31.94 | 38,400 | — | — |
| 2016-04-04 | $10.96 | $30.97 | 48,700 | — | — |
| 2016-04-01 | $11.00 | $31.09 | 35,300 | — | — |
| 2016-03-31 | $11.39 | $32.19 | 11,100 | — | — |
| 2016-03-30 | $11.63 | $32.87 | 44,100 | — | — |
| 2016-03-29 | $11.46 | $32.39 | 21,000 | — | — |
| 2016-03-28 | $11.31 | $31.96 | 33,700 | — | — |
| 2016-03-24 | $11.19 | $31.62 | 46,700 | — | — |
| 2016-03-23 | $11.05 | $31.23 | 13,600 | — | — |
| 2016-03-22 | $11.33 | $32.02 | 20,900 | — | — |
| 2016-03-21 | $11.43 | $32.30 | 52,500 | — | — |
| 2016-03-18 | $10.70 | $30.24 | 87,700 | — | — |
| 2016-03-17 | $11.49 | $32.47 | 65,500 | — | — |
| 2016-03-16 | $11.00 | $31.09 | 93,700 | — | — |
| 2016-03-15 | $10.67 | $30.16 | 58,100 | — | — |
| 2016-03-14 | $11.08 | $31.31 | 32,500 | — | — |
| 2016-03-11 | $10.93 | $30.89 | 74,000 | — | — |
| 2016-03-10 | $10.80 | $30.52 | 58,300 | — | — |
| 2016-03-09 | $11.20 | $31.65 | 22,000 | — | — |
| 2016-03-08 | $10.87 | $30.72 | 73,700 | — | — |
| 2016-03-07 | $11.61 | $32.81 | 49,600 | — | — |
| 2016-03-04 | $10.66 | $30.13 | 61,900 | — | — |
| 2016-03-03 | $10.19 | $28.80 | 33,700 | — | — |
| 2016-03-02 | $10.00 | $28.26 | 26,100 | — | — |
| 2016-03-01 | $9.77 | $27.61 | 60,400 | — | — |
| 2016-02-29 | $9.49 | $26.82 | 27,300 | — | — |
| 2016-02-26 | $9.60 | $27.13 | 31,500 | — | — |
| 2016-02-25 | $9.79 | $27.67 | 104,300 | — | — |
| 2016-02-24 | $9.56 | $27.02 | 38,600 | — | — |
| 2016-02-23 | $9.83 | $27.78 | 66,300 | — | — |
| 2016-02-22 | $9.96 | $28.15 | 46,100 | — | — |
| 2016-02-19 | $10.08 | $28.49 | 24,800 | — | — |
| 2016-02-18 | $10.15 | $28.69 | 28,500 | — | — |
| 2016-02-17 | $10.00 | $28.26 | 156,900 | — | — |
| 2016-02-16 | $10.04 | $28.37 | 34,300 | — | — |
| 2016-02-12 | $9.93 | $28.06 | 37,600 | — | — |
| 2016-02-11 | $9.79 | $27.67 | 60,600 | — | — |
| 2016-02-10 | $9.74 | $27.53 | 30,900 | — | — |
| 2016-02-09 | $9.67 | $27.33 | 48,600 | — | — |
| 2016-02-08 | $10.35 | $29.25 | 60,800 | — | — |
| 2016-02-05 | $10.04 | $28.37 | 27,600 | — | — |
| 2016-02-04 | $10.47 | $29.59 | 32,300 | — | — |
| 2016-02-03 | $10.30 | $29.11 | 32,600 | — | — |
| 2016-02-02 | $10.20 | $28.83 | 36,800 | — | — |
| 2016-02-01 | $10.26 | $29.00 | 43,800 | — | — |
| 2016-01-29 | $10.72 | $30.30 | 64,800 | — | — |
| 2016-01-28 | $10.11 | $28.57 | 32,900 | — | — |
| 2016-01-27 | $9.76 | $27.02 | 22,600 | — | — |
| 2016-01-26 | $10.04 | $27.80 | 25,800 | — | — |
| 2016-01-25 | $9.43 | $26.11 | 48,300 | — | — |
| 2016-01-22 | $10.13 | $28.05 | 49,700 | — | — |
| 2016-01-21 | $9.93 | $27.49 | 41,600 | — | — |
| 2016-01-20 | $9.10 | $25.19 | 55,700 | — | — |
| 2016-01-19 | $9.02 | $24.97 | 111,300 | — | — |
| 2016-01-15 | $9.27 | $25.66 | 32,100 | — | — |
| 2016-01-14 | $9.17 | $25.39 | 38,400 | — | — |
| 2016-01-13 | $9.20 | $25.47 | 49,100 | — | — |
| 2016-01-12 | $9.30 | $25.75 | 58,100 | — | — |
| 2016-01-11 | $9.45 | $26.16 | 38,100 | — | — |
| 2016-01-08 | $9.70 | $26.85 | 20,600 | — | — |
| 2016-01-07 | $9.66 | $26.74 | 64,100 | — | — |
| 2016-01-06 | $9.87 | $27.33 | 33,800 | — | — |
| 2016-01-05 | $10.07 | $27.88 | 30,400 | — | — |
| 2016-01-04 | $9.85 | $27.27 | 136,100 | — | — |