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
- 2000-07-11 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 | $17.90 | $17.90 | 473,600 | — | — |
| 2016-12-29 | $18.05 | $18.05 | 493,100 | — | — |
| 2016-12-28 | $17.90 | $17.90 | 384,100 | — | — |
| 2016-12-27 | $18.25 | $18.25 | 587,600 | — | — |
| 2016-12-23 | $18.15 | $18.15 | 365,700 | — | — |
| 2016-12-22 | $18.10 | $18.10 | 614,400 | — | — |
| 2016-12-21 | $18.40 | $18.40 | 656,500 | — | — |
| 2016-12-20 | $18.45 | $18.45 | 362,100 | — | — |
| 2016-12-19 | $18.20 | $18.20 | 1,067,800 | — | — |
| 2016-12-16 | $18.00 | $18.00 | 1,102,000 | — | — |
| 2016-12-15 | $18.55 | $18.55 | 519,700 | — | — |
| 2016-12-14 | $18.20 | $18.20 | 450,600 | — | — |
| 2016-12-13 | $18.55 | $18.55 | 656,600 | — | — |
| 2016-12-12 | $18.00 | $18.00 | 928,300 | — | — |
| 2016-12-09 | $18.35 | $18.35 | 342,500 | — | — |
| 2016-12-08 | $18.35 | $18.35 | 763,300 | — | — |
| 2016-12-07 | $17.95 | $17.95 | 629,300 | — | — |
| 2016-12-06 | $17.80 | $17.80 | 408,400 | — | — |
| 2016-12-05 | $17.80 | $17.80 | 456,000 | — | — |
| 2016-12-02 | $17.55 | $17.55 | 513,400 | — | — |
| 2016-12-01 | $17.40 | $17.40 | 480,600 | — | — |
| 2016-11-30 | $17.95 | $17.95 | 329,700 | — | — |
| 2016-11-29 | $18.15 | $18.15 | 666,800 | — | — |
| 2016-11-28 | $18.25 | $18.25 | 341,400 | — | — |
| 2016-11-25 | $18.35 | $18.35 | 272,000 | — | — |
| 2016-11-23 | $18.20 | $18.20 | 567,400 | — | — |
| 2016-11-22 | $18.25 | $18.25 | 755,800 | — | — |
| 2016-11-21 | $18.50 | $18.50 | 486,900 | — | — |
| 2016-11-18 | $18.45 | $18.45 | 569,100 | — | — |
| 2016-11-17 | $18.35 | $18.35 | 631,400 | — | — |
| 2016-11-16 | $18.25 | $18.25 | 651,800 | — | — |
| 2016-11-15 | $18.25 | $18.25 | 529,600 | — | — |
| 2016-11-14 | $17.75 | $17.75 | 617,100 | — | — |
| 2016-11-11 | $17.95 | $17.95 | 1,222,300 | — | — |
| 2016-11-10 | $17.20 | $17.20 | 752,200 | — | — |
| 2016-11-09 | $16.85 | $16.85 | 668,800 | — | — |
| 2016-11-08 | $16.30 | $16.30 | 223,300 | — | — |
| 2016-11-07 | $16.30 | $16.30 | 469,300 | — | — |
| 2016-11-04 | $15.65 | $15.65 | 523,700 | — | — |
| 2016-11-03 | $15.80 | $15.80 | 424,700 | — | — |
| 2016-11-02 | $15.80 | $15.80 | 440,100 | — | — |
| 2016-11-01 | $15.60 | $15.60 | 661,400 | — | — |
| 2016-10-31 | $15.90 | $15.90 | 621,600 | — | — |
| 2016-10-28 | $16.05 | $16.05 | 512,900 | — | — |
| 2016-10-27 | $16.19 | $16.19 | 1,128,300 | — | — |
| 2016-10-26 | $15.61 | $15.61 | 1,028,300 | — | — |
| 2016-10-25 | $16.37 | $16.37 | 648,900 | — | — |
| 2016-10-24 | $16.22 | $16.22 | 758,000 | — | — |
| 2016-10-21 | $16.16 | $16.16 | 368,700 | — | — |
| 2016-10-20 | $16.20 | $16.20 | 390,400 | — | — |
| 2016-10-19 | $16.43 | $16.43 | 384,400 | — | — |
| 2016-10-18 | $16.32 | $16.32 | 447,000 | — | — |
| 2016-10-17 | $16.30 | $16.30 | 341,000 | — | — |
| 2016-10-14 | $16.41 | $16.41 | 360,200 | — | — |
| 2016-10-13 | $16.37 | $16.37 | 375,800 | — | — |
| 2016-10-12 | $16.52 | $16.52 | 391,900 | — | — |
| 2016-10-11 | $16.48 | $16.48 | 511,300 | — | — |
| 2016-10-10 | $16.99 | $16.99 | 515,100 | — | — |
| 2016-10-07 | $17.14 | $17.14 | 945,800 | — | — |
| 2016-10-06 | $17.50 | $17.50 | 588,200 | — | — |
| 2016-10-05 | $17.50 | $17.50 | 315,200 | — | — |
| 2016-10-04 | $17.16 | $17.16 | 224,800 | — | — |
| 2016-10-03 | $17.20 | $17.20 | 280,400 | — | — |
| 2016-09-30 | $17.42 | $17.42 | 353,600 | — | — |
| 2016-09-29 | $17.17 | $17.17 | 355,000 | — | — |
| 2016-09-28 | $17.21 | $17.21 | 687,700 | — | — |
| 2016-09-27 | $17.03 | $17.03 | 665,300 | — | — |
| 2016-09-26 | $16.94 | $16.94 | 425,100 | — | — |
| 2016-09-23 | $17.17 | $17.17 | 293,400 | — | — |
| 2016-09-22 | $17.38 | $17.38 | 354,900 | — | — |
| 2016-09-21 | $17.08 | $17.08 | 293,200 | — | — |
| 2016-09-20 | $16.85 | $16.85 | 447,300 | — | — |
| 2016-09-19 | $16.59 | $16.59 | 376,800 | — | — |
| 2016-09-16 | $16.43 | $16.43 | 858,800 | — | — |
| 2016-09-15 | $16.35 | $16.35 | 263,700 | — | — |
| 2016-09-14 | $16.11 | $16.11 | 373,100 | — | — |
| 2016-09-13 | $16.24 | $16.24 | 410,400 | — | — |
| 2016-09-12 | $16.63 | $16.63 | 595,600 | — | — |
| 2016-09-09 | $16.41 | $16.41 | 454,000 | — | — |
| 2016-09-08 | $17.00 | $17.00 | 362,800 | — | — |
| 2016-09-07 | $17.23 | $17.23 | 643,400 | — | — |
| 2016-09-06 | $17.10 | $17.10 | 369,900 | — | — |
| 2016-09-02 | $17.27 | $17.27 | 427,100 | — | — |
| 2016-09-01 | $17.28 | $17.28 | 460,700 | — | — |
| 2016-08-31 | $17.04 | $17.04 | 771,100 | — | — |
| 2016-08-30 | $17.42 | $17.42 | 353,800 | — | — |
| 2016-08-29 | $17.51 | $17.51 | 596,200 | — | — |
| 2016-08-26 | $17.37 | $17.37 | 407,400 | — | — |
| 2016-08-25 | $17.31 | $17.31 | 425,000 | — | — |
| 2016-08-24 | $17.43 | $17.43 | 346,900 | — | — |
| 2016-08-23 | $17.57 | $17.57 | 777,100 | — | — |
| 2016-08-22 | $17.10 | $17.10 | 352,200 | — | — |
| 2016-08-19 | $17.31 | $17.31 | 823,700 | — | — |
| 2016-08-18 | $17.03 | $17.03 | 318,700 | — | — |
| 2016-08-17 | $16.79 | $16.79 | 624,400 | — | — |
| 2016-08-16 | $16.72 | $16.72 | 703,500 | — | — |
| 2016-08-15 | $17.08 | $17.08 | 503,500 | — | — |
| 2016-08-12 | $17.03 | $17.03 | 303,000 | — | — |
| 2016-08-11 | $16.94 | $16.94 | 274,800 | — | — |
| 2016-08-10 | $16.92 | $16.92 | 255,300 | — | — |
| 2016-08-09 | $17.14 | $17.14 | 343,100 | — | — |
| 2016-08-08 | $17.13 | $17.13 | 418,300 | — | — |
| 2016-08-05 | $17.09 | $17.09 | 503,900 | — | — |
| 2016-08-04 | $16.67 | $16.67 | 433,500 | — | — |
| 2016-08-03 | $16.77 | $16.77 | 514,600 | — | — |
| 2016-08-02 | $16.80 | $16.80 | 627,400 | — | — |
| 2016-08-01 | $16.97 | $16.97 | 969,300 | — | — |
| 2016-07-29 | $17.09 | $17.09 | 994,300 | — | — |
| 2016-07-28 | $16.87 | $16.87 | 1,481,800 | — | — |
| 2016-07-27 | $16.95 | $16.95 | 3,643,700 | — | — |
| 2016-07-26 | $15.22 | $15.22 | 666,300 | — | — |
| 2016-07-25 | $14.89 | $14.89 | 597,000 | — | — |
| 2016-07-22 | $14.76 | $14.76 | 288,100 | — | — |
| 2016-07-21 | $14.72 | $14.72 | 356,200 | — | — |
| 2016-07-20 | $14.95 | $14.95 | 355,100 | — | — |
| 2016-07-19 | $14.89 | $14.89 | 337,700 | — | — |
| 2016-07-18 | $14.96 | $14.96 | 313,600 | — | — |
| 2016-07-15 | $15.00 | $15.00 | 318,900 | — | — |
| 2016-07-14 | $15.05 | $15.05 | 383,100 | — | — |
| 2016-07-13 | $14.99 | $14.99 | 551,600 | — | — |
| 2016-07-12 | $14.98 | $14.98 | 614,400 | — | — |
| 2016-07-11 | $14.96 | $14.96 | 550,000 | — | — |
| 2016-07-08 | $14.69 | $14.69 | 629,900 | — | — |
| 2016-07-07 | $14.19 | $14.19 | 278,800 | — | — |
| 2016-07-06 | $14.19 | $14.19 | 330,300 | — | — |
| 2016-07-05 | $14.16 | $14.16 | 268,100 | — | — |
| 2016-07-01 | $14.50 | $14.50 | 346,700 | — | — |
| 2016-06-30 | $14.47 | $14.47 | 372,200 | — | — |
| 2016-06-29 | $14.03 | $14.03 | 457,800 | — | — |
| 2016-06-28 | $13.74 | $13.74 | 484,700 | — | — |
| 2016-06-27 | $13.52 | $13.52 | 541,100 | — | — |
| 2016-06-24 | $13.91 | $13.91 | 922,900 | — | — |
| 2016-06-23 | $14.74 | $14.74 | 336,300 | — | — |
| 2016-06-22 | $14.33 | $14.33 | 260,300 | — | — |
| 2016-06-21 | $14.35 | $14.35 | 516,800 | — | — |
| 2016-06-20 | $14.38 | $14.38 | 465,400 | — | — |
| 2016-06-17 | $14.27 | $14.27 | 777,800 | — | — |
| 2016-06-16 | $14.26 | $14.26 | 253,200 | — | — |
| 2016-06-15 | $14.21 | $14.21 | 433,700 | — | — |
| 2016-06-14 | $14.17 | $14.17 | 378,700 | — | — |
| 2016-06-13 | $14.18 | $14.18 | 408,200 | — | — |
| 2016-06-10 | $14.34 | $14.34 | 353,800 | — | — |
| 2016-06-09 | $14.69 | $14.69 | 408,800 | — | — |
| 2016-06-08 | $14.74 | $14.74 | 438,800 | — | — |
| 2016-06-07 | $14.59 | $14.59 | 474,400 | — | — |
| 2016-06-06 | $14.44 | $14.44 | 447,700 | — | — |
| 2016-06-03 | $14.40 | $14.40 | 322,100 | — | — |
| 2016-06-02 | $14.49 | $14.49 | 445,800 | — | — |
| 2016-06-01 | $14.39 | $14.39 | 801,300 | — | — |
| 2016-05-31 | $14.26 | $14.26 | 831,100 | — | — |
| 2016-05-27 | $14.26 | $14.26 | 509,600 | — | — |
| 2016-05-26 | $13.98 | $13.98 | 287,300 | — | — |
| 2016-05-25 | $13.99 | $13.99 | 400,900 | — | — |
| 2016-05-24 | $13.85 | $13.85 | 945,300 | — | — |
| 2016-05-23 | $13.53 | $13.53 | 223,100 | — | — |
| 2016-05-20 | $13.50 | $13.50 | 310,600 | — | — |
| 2016-05-19 | $13.11 | $13.11 | 400,200 | — | — |
| 2016-05-18 | $13.22 | $13.22 | 318,500 | — | — |
| 2016-05-17 | $12.84 | $12.84 | 507,900 | — | — |
| 2016-05-16 | $13.15 | $13.15 | 393,500 | — | — |
| 2016-05-13 | $12.96 | $12.96 | 377,700 | — | — |
| 2016-05-12 | $12.91 | $12.91 | 407,200 | — | — |
| 2016-05-11 | $13.15 | $13.15 | 343,000 | — | — |
| 2016-05-10 | $13.32 | $13.32 | 194,500 | — | — |
| 2016-05-09 | $13.22 | $13.22 | 251,100 | — | — |
| 2016-05-06 | $13.17 | $13.17 | 291,800 | — | — |
| 2016-05-05 | $13.10 | $13.10 | 384,500 | — | — |
| 2016-05-04 | $13.48 | $13.48 | 424,000 | — | — |
| 2016-05-03 | $13.58 | $13.58 | 489,000 | — | — |
| 2016-05-02 | $13.61 | $13.61 | 498,100 | — | — |
| 2016-04-29 | $13.29 | $13.29 | 419,600 | — | — |
| 2016-04-28 | $13.51 | $13.51 | 412,500 | — | — |
| 2016-04-27 | $13.90 | $13.90 | 566,800 | — | — |
| 2016-04-26 | $13.77 | $13.77 | 1,391,400 | — | — |
| 2016-04-25 | $13.70 | $13.70 | 380,700 | — | — |
| 2016-04-22 | $13.68 | $13.68 | 331,100 | — | — |
| 2016-04-21 | $13.52 | $13.52 | 341,300 | — | — |
| 2016-04-20 | $13.52 | $13.52 | 183,700 | — | — |
| 2016-04-19 | $13.65 | $13.65 | 318,600 | — | — |
| 2016-04-18 | $13.68 | $13.68 | 266,000 | — | — |
| 2016-04-15 | $13.55 | $13.55 | 254,900 | — | — |
| 2016-04-14 | $13.56 | $13.56 | 414,900 | — | — |
| 2016-04-13 | $13.52 | $13.52 | 424,600 | — | — |
| 2016-04-12 | $13.19 | $13.19 | 373,800 | — | — |
| 2016-04-11 | $13.24 | $13.24 | 309,700 | — | — |
| 2016-04-08 | $13.05 | $13.05 | 285,300 | — | — |
| 2016-04-07 | $13.07 | $13.07 | 477,000 | — | — |
| 2016-04-06 | $13.29 | $13.29 | 234,700 | — | — |
| 2016-04-05 | $13.17 | $13.17 | 368,100 | — | — |
| 2016-04-04 | $13.26 | $13.26 | 301,400 | — | — |
| 2016-04-01 | $13.46 | $13.46 | 405,800 | — | — |
| 2016-03-31 | $13.62 | $13.62 | 267,000 | — | — |
| 2016-03-30 | $13.57 | $13.57 | 365,600 | — | — |
| 2016-03-29 | $13.49 | $13.49 | 413,000 | — | — |
| 2016-03-28 | $12.84 | $12.84 | 178,100 | — | — |
| 2016-03-24 | $12.99 | $12.99 | 242,200 | — | — |
| 2016-03-23 | $13.10 | $13.10 | 567,500 | — | — |
| 2016-03-22 | $13.30 | $13.30 | 435,600 | — | — |
| 2016-03-21 | $13.25 | $13.25 | 634,800 | — | — |
| 2016-03-18 | $13.08 | $13.08 | 675,600 | — | — |
| 2016-03-17 | $13.06 | $13.06 | 283,900 | — | — |
| 2016-03-16 | $12.73 | $12.73 | 279,600 | — | — |
| 2016-03-15 | $12.64 | $12.64 | 254,400 | — | — |
| 2016-03-14 | $12.80 | $12.80 | 302,800 | — | — |
| 2016-03-11 | $12.92 | $12.92 | 384,300 | — | — |
| 2016-03-10 | $12.72 | $12.72 | 284,000 | — | — |
| 2016-03-09 | $12.81 | $12.81 | 347,300 | — | — |
| 2016-03-08 | $12.62 | $12.62 | 380,000 | — | — |
| 2016-03-07 | $12.95 | $12.95 | 380,600 | — | — |
| 2016-03-04 | $12.98 | $12.98 | 400,900 | — | — |
| 2016-03-03 | $12.77 | $12.77 | 715,700 | — | — |
| 2016-03-02 | $12.63 | $12.63 | 424,400 | — | — |
| 2016-03-01 | $12.55 | $12.55 | 408,900 | — | — |
| 2016-02-29 | $12.36 | $12.36 | 612,300 | — | — |
| 2016-02-26 | $12.36 | $12.36 | 345,300 | — | — |
| 2016-02-25 | $12.26 | $12.26 | 358,500 | — | — |
| 2016-02-24 | $12.20 | $12.20 | 485,400 | — | — |
| 2016-02-23 | $12.08 | $12.08 | 483,200 | — | — |
| 2016-02-22 | $12.12 | $12.12 | 419,200 | — | — |
| 2016-02-19 | $12.11 | $12.11 | 451,600 | — | — |
| 2016-02-18 | $12.12 | $12.12 | 679,000 | — | — |
| 2016-02-17 | $12.01 | $12.01 | 661,600 | — | — |
| 2016-02-16 | $12.00 | $12.00 | 454,400 | — | — |
| 2016-02-12 | $11.65 | $11.65 | 571,600 | — | — |
| 2016-02-11 | $11.53 | $11.53 | 1,067,600 | — | — |
| 2016-02-10 | $11.52 | $11.52 | 679,900 | — | — |
| 2016-02-09 | $11.70 | $11.70 | 1,192,900 | — | — |
| 2016-02-08 | $11.24 | $11.24 | 834,600 | — | — |
| 2016-02-05 | $11.07 | $11.07 | 514,300 | — | — |
| 2016-02-04 | $11.50 | $11.50 | 580,100 | — | — |
| 2016-02-03 | $11.43 | $11.43 | 664,500 | — | — |
| 2016-02-02 | $11.11 | $11.11 | 428,600 | — | — |
| 2016-02-01 | $11.40 | $11.40 | 943,000 | — | — |
| 2016-01-29 | $11.66 | $11.66 | 674,200 | — | — |
| 2016-01-28 | $11.11 | $11.11 | 299,900 | — | — |
| 2016-01-27 | $11.21 | $11.21 | 561,000 | — | — |
| 2016-01-26 | $11.36 | $11.36 | 469,400 | — | — |
| 2016-01-25 | $11.13 | $11.13 | 876,900 | — | — |
| 2016-01-22 | $11.18 | $11.18 | 679,100 | — | — |
| 2016-01-21 | $10.60 | $10.60 | 686,800 | — | — |
| 2016-01-20 | $10.75 | $10.75 | 913,100 | — | — |
| 2016-01-19 | $10.62 | $10.62 | 767,500 | — | — |
| 2016-01-15 | $10.89 | $10.89 | 691,300 | — | — |
| 2016-01-14 | $11.26 | $11.26 | 764,700 | — | — |
| 2016-01-13 | $10.98 | $10.98 | 649,600 | — | — |
| 2016-01-12 | $11.42 | $11.42 | 742,700 | — | — |
| 2016-01-11 | $11.60 | $11.60 | 913,100 | — | — |
| 2016-01-08 | $11.46 | $11.46 | 1,061,300 | — | — |
| 2016-01-07 | $11.80 | $11.80 | 695,800 | — | — |
| 2016-01-06 | $12.40 | $12.40 | 332,100 | — | — |
| 2016-01-05 | $12.76 | $12.76 | 319,300 | — | — |
| 2016-01-04 | $12.78 | $12.78 | 570,700 | — | — |