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
- 2010-10-08 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 | $15.52 | $34.54 | 93,900 | — | — |
| 2016-12-29 | $15.55 | $34.60 | 73,200 | — | — |
| 2016-12-28 | $15.52 | $34.54 | 97,200 | — | — |
| 2016-12-27 | $15.57 | $34.65 | 117,300 | — | — |
| 2016-12-23 | $15.66 | $34.85 | 132,300 | — | — |
| 2016-12-22 | $15.68 | $34.89 | 93,600 | — | — |
| 2016-12-21 | $15.68 | $34.89 | 125,600 | — | — |
| 2016-12-20 | $15.73 | $35.01 | 139,400 | — | — |
| 2016-12-19 | $15.74 | $35.03 | 89,500 | — | — |
| 2016-12-16 | $15.78 | $35.12 | 222,000 | — | — |
| 2016-12-15 | $15.81 | $35.18 | 107,700 | — | — |
| 2016-12-14 | $15.94 | $35.47 | 92,300 | — | — |
| 2016-12-13 | $15.96 | $35.52 | 136,600 | — | — |
| 2016-12-12 | $16.04 | $35.70 | 74,900 | — | — |
| 2016-12-09 | $16.21 | $36.07 | 74,000 | — | — |
| 2016-12-08 | $16.38 | $36.45 | 64,000 | — | — |
| 2016-12-07 | $16.30 | $36.27 | 112,500 | — | — |
| 2016-12-06 | $16.10 | $35.83 | 124,500 | — | — |
| 2016-12-05 | $15.97 | $35.54 | 105,600 | — | — |
| 2016-12-02 | $15.65 | $34.83 | 92,400 | — | — |
| 2016-12-01 | $15.83 | $35.23 | 54,600 | — | — |
| 2016-11-30 | $15.97 | $35.54 | 139,500 | — | — |
| 2016-11-29 | $16.06 | $35.74 | 113,200 | — | — |
| 2016-11-28 | $16.68 | $36.12 | 171,400 | — | — |
| 2016-11-25 | $16.65 | $36.05 | 55,300 | — | — |
| 2016-11-23 | $16.47 | $35.66 | 76,300 | — | — |
| 2016-11-22 | $16.50 | $35.73 | 80,100 | — | — |
| 2016-11-21 | $16.45 | $35.62 | 139,800 | — | — |
| 2016-11-18 | $16.40 | $35.51 | 77,700 | — | — |
| 2016-11-17 | $16.26 | $35.21 | 34,400 | — | — |
| 2016-11-16 | $16.29 | $35.27 | 72,700 | — | — |
| 2016-11-15 | $16.12 | $34.91 | 77,700 | — | — |
| 2016-11-14 | $15.94 | $34.52 | 79,400 | — | — |
| 2016-11-11 | $16.08 | $34.82 | 93,200 | — | — |
| 2016-11-10 | $15.83 | $34.28 | 77,500 | — | — |
| 2016-11-09 | $15.76 | $34.13 | 95,700 | — | — |
| 2016-11-08 | $15.98 | $34.60 | 59,900 | — | — |
| 2016-11-07 | $15.77 | $34.15 | 74,600 | — | — |
| 2016-11-04 | $15.51 | $33.58 | 139,000 | — | — |
| 2016-11-03 | $15.74 | $34.08 | 78,100 | — | — |
| 2016-11-02 | $15.58 | $33.74 | 52,200 | — | — |
| 2016-11-01 | $15.64 | $33.87 | 129,800 | — | — |
| 2016-10-31 | $15.86 | $34.34 | 52,400 | — | — |
| 2016-10-28 | $15.94 | $34.52 | 34,600 | — | — |
| 2016-10-27 | $15.95 | $34.54 | 20,800 | — | — |
| 2016-10-26 | $15.96 | $34.56 | 58,300 | — | — |
| 2016-10-25 | $15.99 | $34.62 | 77,300 | — | — |
| 2016-10-24 | $15.99 | $34.62 | 64,300 | — | — |
| 2016-10-21 | $15.91 | $34.45 | 58,700 | — | — |
| 2016-10-20 | $15.94 | $34.52 | 33,600 | — | — |
| 2016-10-19 | $15.93 | $34.49 | 40,500 | — | — |
| 2016-10-18 | $15.92 | $34.47 | 63,300 | — | — |
| 2016-10-17 | $15.90 | $34.43 | 46,000 | — | — |
| 2016-10-14 | $16.01 | $34.67 | 55,400 | — | — |
| 2016-10-13 | $16.07 | $34.80 | 91,200 | — | — |
| 2016-10-12 | $16.10 | $34.86 | 33,600 | — | — |
| 2016-10-11 | $16.07 | $34.80 | 45,800 | — | — |
| 2016-10-10 | $16.06 | $34.78 | 141,400 | — | — |
| 2016-10-07 | $15.80 | $34.21 | 186,100 | — | — |
| 2016-10-06 | $15.85 | $34.32 | 207,500 | — | — |
| 2016-10-05 | $16.18 | $35.04 | 74,600 | — | — |
| 2016-10-04 | $16.29 | $35.27 | 211,700 | — | — |
| 2016-10-03 | $16.51 | $35.75 | 41,100 | — | — |
| 2016-09-30 | $16.67 | $36.10 | 67,000 | — | — |
| 2016-09-29 | $16.72 | $36.20 | 88,900 | — | — |
| 2016-09-28 | $16.85 | $36.49 | 54,000 | — | — |
| 2016-09-27 | $16.88 | $36.55 | 69,500 | — | — |
| 2016-09-26 | $16.94 | $36.68 | 74,400 | — | — |
| 2016-09-23 | $17.04 | $36.90 | 42,300 | — | — |
| 2016-09-22 | $17.08 | $36.98 | 61,400 | — | — |
| 2016-09-21 | $17.12 | $37.07 | 29,800 | — | — |
| 2016-09-20 | $17.08 | $36.98 | 29,000 | — | — |
| 2016-09-19 | $17.11 | $37.05 | 33,300 | — | — |
| 2016-09-16 | $17.07 | $36.96 | 65,500 | — | — |
| 2016-09-15 | $17.02 | $36.85 | 52,000 | — | — |
| 2016-09-14 | $17.01 | $36.83 | 57,700 | — | — |
| 2016-09-13 | $16.96 | $36.72 | 35,200 | — | — |
| 2016-09-12 | $17.23 | $37.31 | 68,800 | — | — |
| 2016-09-09 | $17.07 | $36.96 | 56,500 | — | — |
| 2016-09-08 | $17.35 | $37.57 | 37,800 | — | — |
| 2016-09-07 | $17.33 | $37.53 | 87,400 | — | — |
| 2016-09-06 | $17.29 | $37.44 | 79,400 | — | — |
| 2016-09-02 | $17.29 | $37.44 | 63,100 | — | — |
| 2016-09-01 | $17.16 | $37.16 | 53,300 | — | — |
| 2016-08-31 | $17.22 | $37.29 | 101,500 | — | — |
| 2016-08-30 | $17.29 | $37.44 | 112,800 | — | — |
| 2016-08-29 | $17.75 | $37.35 | 289,500 | — | — |
| 2016-08-26 | $17.83 | $37.52 | 127,700 | — | — |
| 2016-08-25 | $17.86 | $37.58 | 59,300 | — | — |
| 2016-08-24 | $17.83 | $37.52 | 41,200 | — | — |
| 2016-08-23 | $17.85 | $37.56 | 49,800 | — | — |
| 2016-08-22 | $17.82 | $37.50 | 44,500 | — | — |
| 2016-08-19 | $17.77 | $37.39 | 53,300 | — | — |
| 2016-08-18 | $17.74 | $37.33 | 65,500 | — | — |
| 2016-08-17 | $17.58 | $36.99 | 79,400 | — | — |
| 2016-08-16 | $17.63 | $37.10 | 41,100 | — | — |
| 2016-08-15 | $17.71 | $37.27 | 77,600 | — | — |
| 2016-08-12 | $17.76 | $37.37 | 58,000 | — | — |
| 2016-08-11 | $17.74 | $37.33 | 54,900 | — | — |
| 2016-08-10 | $17.70 | $37.25 | 65,000 | — | — |
| 2016-08-09 | $17.66 | $37.16 | 86,700 | — | — |
| 2016-08-08 | $17.46 | $36.74 | 50,400 | — | — |
| 2016-08-05 | $17.55 | $36.93 | 113,400 | — | — |
| 2016-08-04 | $17.38 | $36.57 | 96,900 | — | — |
| 2016-08-03 | $17.39 | $36.59 | 94,100 | — | — |
| 2016-08-02 | $17.24 | $36.28 | 88,300 | — | — |
| 2016-08-01 | $17.27 | $36.34 | 59,300 | — | — |
| 2016-07-29 | $17.22 | $36.24 | 88,700 | — | — |
| 2016-07-28 | $17.27 | $36.34 | 130,800 | — | — |
| 2016-07-27 | $17.11 | $36.01 | 44,500 | — | — |
| 2016-07-26 | $17.16 | $36.11 | 52,300 | — | — |
| 2016-07-25 | $17.15 | $36.09 | 47,800 | — | — |
| 2016-07-22 | $17.26 | $36.32 | 37,800 | — | — |
| 2016-07-21 | $17.17 | $36.13 | 36,300 | — | — |
| 2016-07-20 | $17.25 | $36.30 | 59,300 | — | — |
| 2016-07-19 | $17.24 | $36.28 | 39,600 | — | — |
| 2016-07-18 | $17.20 | $36.19 | 41,300 | — | — |
| 2016-07-15 | $17.14 | $36.07 | 46,300 | — | — |
| 2016-07-14 | $17.11 | $36.01 | 60,200 | — | — |
| 2016-07-13 | $17.18 | $36.15 | 51,200 | — | — |
| 2016-07-12 | $17.06 | $35.90 | 73,300 | — | — |
| 2016-07-11 | $17.00 | $35.77 | 78,500 | — | — |
| 2016-07-08 | $16.85 | $35.46 | 46,100 | — | — |
| 2016-07-07 | $16.87 | $35.50 | 88,400 | — | — |
| 2016-07-06 | $17.06 | $35.90 | 51,100 | — | — |
| 2016-07-05 | $17.12 | $36.03 | 22,300 | — | — |
| 2016-07-01 | $17.16 | $36.11 | 54,200 | — | — |
| 2016-06-30 | $17.13 | $36.05 | 84,200 | — | — |
| 2016-06-29 | $17.06 | $35.90 | 95,500 | — | — |
| 2016-06-28 | $17.08 | $35.94 | 87,000 | — | — |
| 2016-06-27 | $17.01 | $35.80 | 89,600 | — | — |
| 2016-06-24 | $17.08 | $35.94 | 99,800 | — | — |
| 2016-06-23 | $17.05 | $35.88 | 39,600 | — | — |
| 2016-06-22 | $17.26 | $36.32 | 56,800 | — | — |
| 2016-06-21 | $17.26 | $36.32 | 30,100 | — | — |
| 2016-06-20 | $17.38 | $36.57 | 34,100 | — | — |
| 2016-06-17 | $17.41 | $36.64 | 34,600 | — | — |
| 2016-06-16 | $17.45 | $36.72 | 82,800 | — | — |
| 2016-06-15 | $17.43 | $36.68 | 95,700 | — | — |
| 2016-06-14 | $17.31 | $36.43 | 46,100 | — | — |
| 2016-06-13 | $17.23 | $36.26 | 38,900 | — | — |
| 2016-06-10 | $17.39 | $36.59 | 54,200 | — | — |
| 2016-06-09 | $17.39 | $36.59 | 65,200 | — | — |
| 2016-06-08 | $17.30 | $36.41 | 27,300 | — | — |
| 2016-06-07 | $17.24 | $36.28 | 64,500 | — | — |
| 2016-06-06 | $17.31 | $36.43 | 63,700 | — | — |
| 2016-06-03 | $17.34 | $36.49 | 33,600 | — | — |
| 2016-06-02 | $17.41 | $36.64 | 66,400 | — | — |
| 2016-06-01 | $17.34 | $36.49 | 56,100 | — | — |
| 2016-05-31 | $17.24 | $36.28 | 44,400 | — | — |
| 2016-05-27 | $17.45 | $36.72 | 81,500 | — | — |
| 2016-05-26 | $17.95 | $36.72 | 179,300 | — | — |
| 2016-05-25 | $18.07 | $36.97 | 106,500 | — | — |
| 2016-05-24 | $17.98 | $36.78 | 77,900 | — | — |
| 2016-05-23 | $17.84 | $36.50 | 81,500 | — | — |
| 2016-05-20 | $17.70 | $36.21 | 62,200 | — | — |
| 2016-05-19 | $17.57 | $35.94 | 44,300 | — | — |
| 2016-05-18 | $17.56 | $35.92 | 93,900 | — | — |
| 2016-05-17 | $17.48 | $35.76 | 61,600 | — | — |
| 2016-05-16 | $17.49 | $35.78 | 81,900 | — | — |
| 2016-05-13 | $17.52 | $35.84 | 46,700 | — | — |
| 2016-05-12 | $17.52 | $35.84 | 83,300 | — | — |
| 2016-05-11 | $17.38 | $35.55 | 72,300 | — | — |
| 2016-05-10 | $17.31 | $35.41 | 104,200 | — | — |
| 2016-05-09 | $17.16 | $35.10 | 96,700 | — | — |
| 2016-05-06 | $17.18 | $35.15 | 158,200 | — | — |
| 2016-05-05 | $17.04 | $34.86 | 63,200 | — | — |
| 2016-05-04 | $16.99 | $34.76 | 84,000 | — | — |
| 2016-05-03 | $16.91 | $34.59 | 71,900 | — | — |
| 2016-05-02 | $17.08 | $34.94 | 57,900 | — | — |
| 2016-04-29 | $17.01 | $34.80 | 44,700 | — | — |
| 2016-04-28 | $17.04 | $34.86 | 98,000 | — | — |
| 2016-04-27 | $17.29 | $35.37 | 58,500 | — | — |
| 2016-04-26 | $17.33 | $35.45 | 41,100 | — | — |
| 2016-04-25 | $17.11 | $35.00 | 49,200 | — | — |
| 2016-04-22 | $17.01 | $34.80 | 29,200 | — | — |
| 2016-04-21 | $17.04 | $34.86 | 74,600 | — | — |
| 2016-04-20 | $17.08 | $34.94 | 155,400 | — | — |
| 2016-04-19 | $17.20 | $35.19 | 48,400 | — | — |
| 2016-04-18 | $17.16 | $35.10 | 46,000 | — | — |
| 2016-04-15 | $17.26 | $35.31 | 26,000 | — | — |
| 2016-04-14 | $17.20 | $35.19 | 49,700 | — | — |
| 2016-04-13 | $17.35 | $35.49 | 51,400 | — | — |
| 2016-04-12 | $17.12 | $35.02 | 44,600 | — | — |
| 2016-04-11 | $17.10 | $34.98 | 91,900 | — | — |
| 2016-04-08 | $17.00 | $34.78 | 138,800 | — | — |
| 2016-04-07 | $17.15 | $35.08 | 36,900 | — | — |
| 2016-04-06 | $17.32 | $35.43 | 72,400 | — | — |
| 2016-04-05 | $17.16 | $35.10 | 49,000 | — | — |
| 2016-04-04 | $17.15 | $35.08 | 59,100 | — | — |
| 2016-04-01 | $17.38 | $35.55 | 29,000 | — | — |
| 2016-03-31 | $17.42 | $35.64 | 88,000 | — | — |
| 2016-03-30 | $17.41 | $35.62 | 59,000 | — | — |
| 2016-03-29 | $17.56 | $35.92 | 87,700 | — | — |
| 2016-03-28 | $17.33 | $35.45 | 39,100 | — | — |
| 2016-03-24 | $17.35 | $35.49 | 56,200 | — | — |
| 2016-03-23 | $17.43 | $35.66 | 29,100 | — | — |
| 2016-03-22 | $17.72 | $36.25 | 116,100 | — | — |
| 2016-03-21 | $17.70 | $36.21 | 37,900 | — | — |
| 2016-03-18 | $17.76 | $36.33 | 39,600 | — | — |
| 2016-03-17 | $17.64 | $36.09 | 88,900 | — | — |
| 2016-03-16 | $17.53 | $35.86 | 92,700 | — | — |
| 2016-03-15 | $17.27 | $35.33 | 55,400 | — | — |
| 2016-03-14 | $17.19 | $35.17 | 50,100 | — | — |
| 2016-03-11 | $17.27 | $35.33 | 25,300 | — | — |
| 2016-03-10 | $17.20 | $35.19 | 49,700 | — | — |
| 2016-03-09 | $17.20 | $35.19 | 57,200 | — | — |
| 2016-03-08 | $17.01 | $34.80 | 52,500 | — | — |
| 2016-03-07 | $17.17 | $35.13 | 67,600 | — | — |
| 2016-03-04 | $17.22 | $35.23 | 76,400 | — | — |
| 2016-03-03 | $17.15 | $35.08 | 52,100 | — | — |
| 2016-03-02 | $16.92 | $34.61 | 83,500 | — | — |
| 2016-03-01 | $16.75 | $34.27 | 77,600 | — | — |
| 2016-02-29 | $17.06 | $34.90 | 192,700 | — | — |
| 2016-02-26 | $17.56 | $35.92 | 212,800 | — | — |
| 2016-02-25 | $17.60 | $34.98 | 175,100 | — | — |
| 2016-02-24 | $17.21 | $34.21 | 97,600 | — | — |
| 2016-02-23 | $17.09 | $33.97 | 168,600 | — | — |
| 2016-02-22 | $17.07 | $33.93 | 76,100 | — | — |
| 2016-02-19 | $16.86 | $33.51 | 24,400 | — | — |
| 2016-02-18 | $16.94 | $33.67 | 79,500 | — | — |
| 2016-02-17 | $16.80 | $33.39 | 107,300 | — | — |
| 2016-02-16 | $16.77 | $33.33 | 80,400 | — | — |
| 2016-02-12 | $16.35 | $32.50 | 45,200 | — | — |
| 2016-02-11 | $15.88 | $31.56 | 59,700 | — | — |
| 2016-02-10 | $16.18 | $32.16 | 159,800 | — | — |
| 2016-02-09 | $15.84 | $31.48 | 89,500 | — | — |
| 2016-02-08 | $16.30 | $32.40 | 109,000 | — | — |
| 2016-02-05 | $16.45 | $32.70 | 28,600 | — | — |
| 2016-02-04 | $16.48 | $32.76 | 54,600 | — | — |
| 2016-02-03 | $16.22 | $32.24 | 77,800 | — | — |
| 2016-02-02 | $16.18 | $32.16 | 50,800 | — | — |
| 2016-02-01 | $16.22 | $32.24 | 29,900 | — | — |
| 2016-01-29 | $16.21 | $32.22 | 50,500 | — | — |
| 2016-01-28 | $15.74 | $31.29 | 50,500 | — | — |
| 2016-01-27 | $15.55 | $30.91 | 60,400 | — | — |
| 2016-01-26 | $15.62 | $31.05 | 61,500 | — | — |
| 2016-01-25 | $15.48 | $30.77 | 147,600 | — | — |
| 2016-01-22 | $16.15 | $32.10 | 78,500 | — | — |
| 2016-01-21 | $15.58 | $30.97 | 179,000 | — | — |
| 2016-01-20 | $15.53 | $30.87 | 470,100 | — | — |
| 2016-01-19 | $15.70 | $31.21 | 192,000 | — | — |
| 2016-01-15 | $16.15 | $32.10 | 173,200 | — | — |
| 2016-01-14 | $16.31 | $32.42 | 206,000 | — | — |
| 2016-01-13 | $16.07 | $31.94 | 229,300 | — | — |
| 2016-01-12 | $16.49 | $32.78 | 106,700 | — | — |
| 2016-01-11 | $16.52 | $32.84 | 83,500 | — | — |
| 2016-01-08 | $16.57 | $32.93 | 93,000 | — | — |
| 2016-01-07 | $16.56 | $32.91 | 162,100 | — | — |
| 2016-01-06 | $16.75 | $33.29 | 184,900 | — | — |
| 2016-01-05 | $17.01 | $33.81 | 54,100 | — | — |
| 2016-01-04 | $16.75 | $33.29 | 117,900 | — | — |