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
- 2014-10-08 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 | $16.71 | $22.45 | 23,800 | — | — |
| 2016-12-29 | $16.93 | $22.74 | 35,200 | — | — |
| 2016-12-28 | $16.95 | $22.77 | 32,800 | — | — |
| 2016-12-27 | $17.45 | $22.63 | 123,000 | — | — |
| 2016-12-23 | $17.49 | $22.69 | 37,000 | — | — |
| 2016-12-22 | $17.46 | $22.65 | 28,000 | — | — |
| 2016-12-21 | $17.37 | $22.53 | 45,900 | — | — |
| 2016-12-20 | $17.39 | $22.56 | 52,200 | — | — |
| 2016-12-19 | $17.20 | $22.31 | 50,700 | — | — |
| 2016-12-16 | $17.35 | $22.50 | 56,800 | — | — |
| 2016-12-15 | $17.23 | $22.35 | 76,700 | — | — |
| 2016-12-14 | $17.25 | $22.37 | 43,600 | — | — |
| 2016-12-13 | $17.40 | $22.57 | 41,000 | — | — |
| 2016-12-12 | $17.35 | $22.50 | 96,200 | — | — |
| 2016-12-09 | $17.35 | $22.50 | 97,900 | — | — |
| 2016-12-08 | $17.36 | $22.52 | 684,700 | — | — |
| 2016-12-07 | $17.97 | $23.31 | 15,800 | — | — |
| 2016-12-06 | $18.00 | $23.35 | 20,300 | — | — |
| 2016-12-05 | $17.97 | $23.31 | 25,700 | — | — |
| 2016-12-02 | $17.97 | $23.31 | 23,300 | — | — |
| 2016-12-01 | $17.89 | $23.20 | 42,300 | — | — |
| 2016-11-30 | $17.80 | $23.09 | 38,900 | — | — |
| 2016-11-29 | $17.72 | $22.98 | 11,600 | — | — |
| 2016-11-28 | $17.88 | $23.19 | 14,800 | — | — |
| 2016-11-25 | $17.82 | $23.11 | 13,000 | — | — |
| 2016-11-23 | $17.77 | $23.05 | 23,600 | — | — |
| 2016-11-22 | $17.78 | $23.06 | 24,000 | — | — |
| 2016-11-21 | $17.61 | $22.84 | 25,800 | — | — |
| 2016-11-18 | $17.59 | $22.82 | 16,700 | — | — |
| 2016-11-17 | $17.65 | $22.89 | 84,100 | — | — |
| 2016-11-16 | $17.50 | $22.70 | 62,300 | — | — |
| 2016-11-15 | $17.20 | $22.31 | 33,000 | — | — |
| 2016-11-14 | $16.87 | $21.88 | 11,500 | — | — |
| 2016-11-11 | $16.56 | $21.48 | 24,700 | — | — |
| 2016-11-10 | $16.28 | $21.12 | 35,300 | — | — |
| 2016-11-09 | $16.23 | $21.05 | 32,000 | — | — |
| 2016-11-08 | $16.25 | $21.08 | 21,900 | — | — |
| 2016-11-07 | $16.30 | $21.14 | 66,400 | — | — |
| 2016-11-04 | $16.33 | $21.18 | 18,700 | — | — |
| 2016-11-03 | $16.25 | $21.08 | 18,700 | — | — |
| 2016-11-02 | $16.65 | $21.60 | 9,200 | — | — |
| 2016-11-01 | $16.69 | $21.65 | 18,000 | — | — |
| 2016-10-31 | $16.70 | $21.66 | 35,700 | — | — |
| 2016-10-28 | $16.79 | $21.78 | 15,400 | — | — |
| 2016-10-27 | $16.72 | $21.68 | 23,900 | — | — |
| 2016-10-26 | $16.80 | $21.79 | 32,300 | — | — |
| 2016-10-25 | $16.80 | $21.79 | 28,700 | — | — |
| 2016-10-24 | $17.03 | $22.09 | 22,300 | — | — |
| 2016-10-21 | $17.00 | $22.05 | 22,400 | — | — |
| 2016-10-20 | $16.99 | $22.04 | 22,800 | — | — |
| 2016-10-19 | $17.00 | $22.05 | 23,500 | — | — |
| 2016-10-18 | $16.90 | $21.92 | 29,300 | — | — |
| 2016-10-17 | $16.89 | $21.91 | 16,400 | — | — |
| 2016-10-14 | $16.76 | $21.74 | 13,900 | — | — |
| 2016-10-13 | $16.80 | $21.79 | 17,800 | — | — |
| 2016-10-12 | $16.83 | $21.83 | 9,700 | — | — |
| 2016-10-11 | $16.92 | $21.95 | 14,100 | — | — |
| 2016-10-10 | $16.97 | $22.01 | 16,100 | — | — |
| 2016-10-07 | $16.92 | $21.95 | 15,200 | — | — |
| 2016-10-06 | $16.90 | $21.92 | 9,300 | — | — |
| 2016-10-05 | $17.07 | $22.14 | 30,600 | — | — |
| 2016-10-04 | $16.84 | $21.84 | 15,400 | — | — |
| 2016-10-03 | $17.11 | $22.19 | 13,700 | — | — |
| 2016-09-30 | $17.16 | $22.26 | 21,000 | — | — |
| 2016-09-29 | $16.84 | $21.84 | 45,100 | — | — |
| 2016-09-28 | $16.92 | $21.95 | 36,500 | — | — |
| 2016-09-27 | $17.30 | $21.66 | 46,200 | — | — |
| 2016-09-26 | $17.60 | $22.04 | 51,900 | — | — |
| 2016-09-23 | $17.65 | $22.10 | 13,900 | — | — |
| 2016-09-22 | $17.66 | $22.11 | 32,700 | — | — |
| 2016-09-21 | $17.58 | $22.01 | 36,600 | — | — |
| 2016-09-20 | $17.71 | $22.17 | 19,300 | — | — |
| 2016-09-19 | $17.56 | $21.99 | 17,400 | — | — |
| 2016-09-16 | $17.77 | $22.25 | 17,500 | — | — |
| 2016-09-15 | $17.15 | $21.47 | 14,100 | — | — |
| 2016-09-14 | $16.97 | $21.25 | 6,800 | — | — |
| 2016-09-13 | $17.01 | $21.30 | 27,800 | — | — |
| 2016-09-12 | $17.24 | $21.59 | 80,100 | — | — |
| 2016-09-09 | $17.14 | $21.46 | 54,700 | — | — |
| 2016-09-08 | $17.60 | $22.04 | 35,600 | — | — |
| 2016-09-07 | $17.80 | $22.29 | 7,500 | — | — |
| 2016-09-06 | $17.86 | $22.36 | 55,300 | — | — |
| 2016-09-02 | $17.98 | $22.51 | 20,500 | — | — |
| 2016-09-01 | $17.70 | $22.16 | 14,200 | — | — |
| 2016-08-31 | $17.70 | $22.16 | 33,100 | — | — |
| 2016-08-30 | $17.70 | $22.16 | 17,900 | — | — |
| 2016-08-29 | $17.59 | $22.02 | 35,000 | — | — |
| 2016-08-26 | $17.39 | $21.77 | 46,600 | — | — |
| 2016-08-25 | $17.67 | $22.12 | 42,700 | — | — |
| 2016-08-24 | $17.74 | $22.21 | 78,000 | — | — |
| 2016-08-23 | $17.53 | $21.95 | 33,800 | — | — |
| 2016-08-22 | $17.60 | $22.04 | 44,000 | — | — |
| 2016-08-19 | $17.78 | $22.26 | 28,400 | — | — |
| 2016-08-18 | $17.66 | $22.11 | 52,500 | — | — |
| 2016-08-17 | $17.08 | $21.39 | 15,800 | — | — |
| 2016-08-16 | $17.18 | $21.51 | 53,500 | — | — |
| 2016-08-15 | $16.99 | $21.27 | 77,000 | — | — |
| 2016-08-12 | $17.03 | $21.32 | 67,200 | — | — |
| 2016-08-11 | $16.94 | $21.21 | 17,200 | — | — |
| 2016-08-10 | $16.85 | $21.10 | 9,000 | — | — |
| 2016-08-09 | $16.89 | $21.15 | 9,400 | — | — |
| 2016-08-08 | $16.98 | $21.26 | 27,200 | — | — |
| 2016-08-05 | $16.98 | $21.26 | 21,000 | — | — |
| 2016-08-04 | $16.73 | $20.95 | 19,500 | — | — |
| 2016-08-03 | $16.65 | $20.85 | 36,000 | — | — |
| 2016-08-02 | $16.87 | $21.12 | 31,300 | — | — |
| 2016-08-01 | $16.99 | $21.27 | 14,500 | — | — |
| 2016-07-29 | $16.97 | $21.25 | 17,400 | — | — |
| 2016-07-28 | $16.87 | $21.12 | 13,700 | — | — |
| 2016-07-27 | $17.04 | $21.34 | 22,900 | — | — |
| 2016-07-26 | $16.88 | $21.14 | 19,700 | — | — |
| 2016-07-25 | $16.91 | $21.17 | 17,800 | — | — |
| 2016-07-22 | $16.95 | $21.22 | 5,500 | — | — |
| 2016-07-21 | $17.00 | $21.29 | 12,500 | — | — |
| 2016-07-20 | $16.78 | $21.01 | 43,300 | — | — |
| 2016-07-19 | $16.79 | $21.02 | 6,300 | — | — |
| 2016-07-18 | $16.81 | $21.05 | 14,200 | — | — |
| 2016-07-15 | $16.89 | $21.15 | 24,100 | — | — |
| 2016-07-14 | $16.63 | $20.82 | 10,900 | — | — |
| 2016-07-13 | $16.65 | $20.85 | 20,500 | — | — |
| 2016-07-12 | $16.51 | $20.67 | 25,700 | — | — |
| 2016-07-11 | $16.63 | $20.82 | 41,600 | — | — |
| 2016-07-08 | $16.42 | $20.56 | 38,000 | — | — |
| 2016-07-07 | $16.04 | $20.08 | 13,900 | — | — |
| 2016-07-06 | $16.17 | $20.25 | 23,700 | — | — |
| 2016-07-05 | $16.10 | $20.16 | 18,500 | — | — |
| 2016-07-01 | $16.18 | $20.26 | 70,900 | — | — |
| 2016-06-30 | $16.10 | $20.16 | 45,800 | — | — |
| 2016-06-29 | $16.24 | $20.33 | 39,900 | — | — |
| 2016-06-28 | $15.95 | $19.97 | 62,800 | — | — |
| 2016-06-27 | $16.32 | $19.68 | 62,200 | — | — |
| 2016-06-24 | $16.22 | $19.56 | 29,200 | — | — |
| 2016-06-23 | $16.30 | $19.66 | 32,400 | — | — |
| 2016-06-22 | $16.29 | $19.65 | 33,900 | — | — |
| 2016-06-21 | $16.37 | $19.74 | 14,000 | — | — |
| 2016-06-20 | $16.41 | $19.79 | 43,300 | — | — |
| 2016-06-17 | $16.58 | $20.00 | 43,700 | — | — |
| 2016-06-16 | $16.58 | $20.00 | 11,100 | — | — |
| 2016-06-15 | $16.53 | $19.94 | 14,600 | — | — |
| 2016-06-14 | $16.50 | $19.90 | 23,200 | — | — |
| 2016-06-13 | $16.86 | $20.33 | 20,300 | — | — |
| 2016-06-10 | $16.73 | $20.18 | 8,200 | — | — |
| 2016-06-09 | $16.99 | $20.49 | 33,800 | — | — |
| 2016-06-08 | $17.04 | $20.55 | 31,400 | — | — |
| 2016-06-07 | $16.82 | $20.29 | 42,700 | — | — |
| 2016-06-06 | $16.59 | $20.01 | 48,900 | — | — |
| 2016-06-03 | $16.49 | $19.89 | 20,300 | — | — |
| 2016-06-02 | $16.38 | $19.75 | 24,000 | — | — |
| 2016-06-01 | $16.31 | $19.67 | 86,400 | — | — |
| 2016-05-31 | $16.59 | $20.01 | 62,400 | — | — |
| 2016-05-27 | $16.42 | $19.80 | 48,000 | — | — |
| 2016-05-26 | $16.25 | $19.60 | 35,700 | — | — |
| 2016-05-25 | $16.16 | $19.49 | 69,100 | — | — |
| 2016-05-24 | $16.20 | $19.54 | 26,100 | — | — |
| 2016-05-23 | $16.13 | $19.45 | 44,500 | — | — |
| 2016-05-20 | $16.17 | $19.50 | 39,000 | — | — |
| 2016-05-19 | $16.18 | $19.51 | 53,600 | — | — |
| 2016-05-18 | $16.13 | $19.45 | 53,400 | — | — |
| 2016-05-17 | $16.23 | $19.57 | 38,500 | — | — |
| 2016-05-16 | $16.28 | $19.63 | 111,300 | — | — |
| 2016-05-13 | $16.00 | $19.30 | 1,517,600 | — | — |
| 2016-05-12 | $18.73 | $22.59 | 15,300 | — | — |
| 2016-05-11 | $19.05 | $22.98 | 8,900 | — | — |
| 2016-05-10 | $18.76 | $22.63 | 13,900 | — | — |
| 2016-05-09 | $18.44 | $22.24 | 3,900 | — | — |
| 2016-05-06 | $18.53 | $22.35 | 2,600 | — | — |
| 2016-05-05 | $18.24 | $22.00 | 2,800 | — | — |
| 2016-05-04 | $18.30 | $22.07 | 16,400 | — | — |
| 2016-05-03 | $18.28 | $22.05 | 1,600 | — | — |
| 2016-05-02 | $18.50 | $22.31 | 13,500 | — | — |
| 2016-04-29 | $18.19 | $21.94 | 11,100 | — | — |
| 2016-04-28 | $18.68 | $22.53 | 11,800 | — | — |
| 2016-04-27 | $18.33 | $22.11 | 3,800 | — | — |
| 2016-04-26 | $18.40 | $22.19 | 4,100 | — | — |
| 2016-04-25 | $18.26 | $22.02 | 9,400 | — | — |
| 2016-04-22 | $18.27 | $22.03 | 1,500 | — | — |
| 2016-04-21 | $18.35 | $22.13 | 1,900 | — | — |
| 2016-04-20 | $18.35 | $22.13 | 10,700 | — | — |
| 2016-04-19 | $18.38 | $22.17 | 1,300 | — | — |
| 2016-04-18 | $18.27 | $22.03 | 17,700 | — | — |
| 2016-04-15 | $18.11 | $21.84 | 8,700 | — | — |
| 2016-04-14 | $18.00 | $21.71 | 9,300 | — | — |
| 2016-04-13 | $17.84 | $21.52 | 7,900 | — | — |
| 2016-04-12 | $17.84 | $21.52 | 12,400 | — | — |
| 2016-04-11 | $17.49 | $21.09 | 22,500 | — | — |
| 2016-04-08 | $16.60 | $20.02 | 8,100 | — | — |
| 2016-04-07 | $16.47 | $19.86 | 2,400 | — | — |
| 2016-04-06 | $16.67 | $20.11 | 2,500 | — | — |
| 2016-04-05 | $16.67 | $20.11 | 4,600 | — | — |
| 2016-04-04 | $16.64 | $20.07 | 10,500 | — | — |
| 2016-04-01 | $16.43 | $19.81 | 2,100 | — | — |
| 2016-03-31 | $16.40 | $19.78 | 600 | — | — |
| 2016-03-30 | $16.36 | $19.73 | 1,200 | — | — |
| 2016-03-29 | $16.30 | $19.66 | 4,300 | — | — |
| 2016-03-28 | $17.00 | $19.78 | 14,100 | — | — |
| 2016-03-24 | $16.65 | $19.37 | 7,200 | — | — |
| 2016-03-23 | $16.62 | $19.34 | 15,100 | — | — |
| 2016-03-22 | $16.89 | $19.65 | 19,000 | — | — |
| 2016-03-21 | $16.80 | $19.55 | 6,000 | — | — |
| 2016-03-18 | $16.39 | $19.07 | 9,200 | — | — |
| 2016-03-17 | $15.94 | $18.55 | 8,300 | — | — |
| 2016-03-16 | $15.85 | $18.44 | 32,400 | — | — |
| 2016-03-15 | $15.65 | $18.21 | 17,200 | — | — |
| 2016-03-14 | $16.12 | $18.76 | 20,100 | — | — |
| 2016-03-11 | $15.76 | $18.34 | 9,600 | — | — |
| 2016-03-10 | $15.89 | $18.49 | 3,100 | — | — |
| 2016-03-09 | $15.90 | $18.50 | 18,400 | — | — |
| 2016-03-08 | $16.22 | $18.87 | 4,500 | — | — |
| 2016-03-07 | $15.91 | $18.51 | 10,100 | — | — |
| 2016-03-04 | $15.87 | $18.46 | 23,000 | — | — |
| 2016-03-03 | $15.46 | $17.99 | 17,400 | — | — |
| 2016-03-02 | $15.44 | $17.96 | 15,100 | — | — |
| 2016-03-01 | $15.06 | $17.52 | 5,100 | — | — |
| 2016-02-29 | $15.09 | $17.56 | 25,000 | — | — |
| 2016-02-26 | $14.65 | $17.05 | 13,500 | — | — |
| 2016-02-25 | $14.55 | $16.93 | 15,900 | — | — |
| 2016-02-24 | $14.28 | $16.61 | 6,300 | — | — |
| 2016-02-23 | $14.34 | $16.68 | 12,100 | — | — |
| 2016-02-22 | $14.26 | $16.59 | 13,500 | — | — |
| 2016-02-19 | $14.18 | $16.50 | 6,400 | — | — |
| 2016-02-18 | $14.07 | $16.37 | 11,000 | — | — |
| 2016-02-17 | $14.57 | $16.95 | 31,300 | — | — |
| 2016-02-16 | $13.52 | $15.73 | 21,500 | — | — |
| 2016-02-12 | $13.61 | $15.84 | 4,300 | — | — |
| 2016-02-11 | $13.65 | $15.88 | 7,800 | — | — |
| 2016-02-10 | $13.86 | $16.13 | 9,500 | — | — |
| 2016-02-09 | $13.80 | $16.06 | 19,800 | — | — |
| 2016-02-08 | $14.23 | $16.56 | 30,400 | — | — |
| 2016-02-05 | $14.95 | $17.39 | 13,000 | — | — |
| 2016-02-04 | $15.43 | $17.95 | 40,400 | — | — |
| 2016-02-03 | $15.75 | $18.33 | 2,100 | — | — |
| 2016-02-02 | $15.94 | $18.55 | 5,500 | — | — |
| 2016-02-01 | $16.10 | $18.73 | 9,700 | — | — |
| 2016-01-29 | $16.13 | $18.77 | 5,400 | — | — |
| 2016-01-28 | $16.37 | $19.05 | 2,600 | — | — |
| 2016-01-27 | $16.28 | $18.94 | 19,000 | — | — |
| 2016-01-26 | $16.23 | $18.88 | 3,700 | — | — |
| 2016-01-25 | $16.14 | $18.78 | 56,200 | — | — |
| 2016-01-22 | $16.27 | $18.93 | 31,300 | — | — |
| 2016-01-21 | $16.32 | $18.99 | 15,300 | — | — |
| 2016-01-20 | $15.72 | $18.29 | 39,400 | — | — |
| 2016-01-19 | $15.97 | $18.58 | 36,400 | — | — |
| 2016-01-15 | $16.46 | $19.15 | 10,700 | — | — |
| 2016-01-14 | $16.52 | $19.22 | 25,100 | — | — |
| 2016-01-13 | $16.70 | $19.43 | 11,200 | — | — |
| 2016-01-12 | $16.97 | $19.74 | 11,600 | — | — |
| 2016-01-11 | $16.80 | $19.55 | 37,300 | — | — |
| 2016-01-08 | $16.72 | $19.45 | 8,800 | — | — |
| 2016-01-07 | $16.73 | $19.47 | 11,300 | — | — |
| 2016-01-06 | $16.89 | $19.65 | 5,400 | — | — |
| 2016-01-05 | $16.68 | $19.41 | 12,200 | — | — |
| 2016-01-04 | $16.56 | $19.27 | 21,800 | — | — |