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
- 2015-06-05 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 | $14.80 | $14.80 | 562,100 | — | — |
| 2016-12-29 | $14.80 | $14.80 | 432,900 | — | — |
| 2016-12-28 | $14.85 | $14.85 | 479,900 | — | — |
| 2016-12-27 | $15.55 | $15.55 | 246,400 | — | — |
| 2016-12-23 | $15.80 | $15.80 | 176,700 | — | — |
| 2016-12-22 | $15.85 | $15.85 | 250,100 | — | — |
| 2016-12-21 | $16.30 | $16.30 | 241,400 | — | — |
| 2016-12-20 | $16.50 | $16.50 | 321,700 | — | — |
| 2016-12-19 | $16.40 | $16.40 | 332,100 | — | — |
| 2016-12-16 | $16.70 | $16.70 | 777,200 | — | — |
| 2016-12-15 | $17.40 | $17.40 | 366,400 | — | — |
| 2016-12-14 | $16.55 | $16.55 | 712,500 | — | — |
| 2016-12-13 | $16.30 | $16.30 | 524,600 | — | — |
| 2016-12-12 | $16.60 | $16.60 | 505,300 | — | — |
| 2016-12-09 | $16.40 | $16.40 | 518,100 | — | — |
| 2016-12-08 | $16.35 | $16.35 | 925,300 | — | — |
| 2016-12-07 | $17.05 | $17.05 | 274,700 | — | — |
| 2016-12-06 | $17.40 | $17.40 | 468,800 | — | — |
| 2016-12-05 | $17.70 | $17.70 | 662,200 | — | — |
| 2016-12-02 | $17.15 | $17.15 | 1,086,100 | — | — |
| 2016-12-01 | $17.40 | $17.40 | 1,202,300 | — | — |
| 2016-11-30 | $18.80 | $18.80 | 1,906,200 | — | — |
| 2016-11-29 | $18.85 | $18.85 | 365,100 | — | — |
| 2016-11-28 | $20.30 | $20.30 | 453,200 | — | — |
| 2016-11-25 | $21.05 | $21.05 | 152,300 | — | — |
| 2016-11-23 | $21.00 | $21.00 | 358,800 | — | — |
| 2016-11-22 | $20.65 | $20.65 | 813,500 | — | — |
| 2016-11-21 | $20.70 | $20.70 | 1,194,100 | — | — |
| 2016-11-18 | $18.95 | $18.95 | 410,100 | — | — |
| 2016-11-17 | $18.70 | $18.70 | 921,400 | — | — |
| 2016-11-16 | $17.70 | $17.70 | 1,046,900 | — | — |
| 2016-11-15 | $16.65 | $16.65 | 1,871,000 | — | — |
| 2016-11-14 | $17.20 | $17.20 | 920,800 | — | — |
| 2016-11-11 | $17.10 | $17.10 | 1,859,600 | — | — |
| 2016-11-10 | $18.45 | $18.45 | 1,057,300 | — | — |
| 2016-11-09 | $18.35 | $18.35 | 738,100 | — | — |
| 2016-11-08 | $19.05 | $19.05 | 306,600 | — | — |
| 2016-11-07 | $18.90 | $18.90 | 527,100 | — | — |
| 2016-11-04 | $18.40 | $18.40 | 537,400 | — | — |
| 2016-11-03 | $19.25 | $19.25 | 344,100 | — | — |
| 2016-11-02 | $19.95 | $19.95 | 516,200 | — | — |
| 2016-11-01 | $19.80 | $19.80 | 577,000 | — | — |
| 2016-10-31 | $21.05 | $21.05 | 756,200 | — | — |
| 2016-10-28 | $21.15 | $21.15 | 378,000 | — | — |
| 2016-10-27 | $20.85 | $20.85 | 542,500 | — | — |
| 2016-10-26 | $22.00 | $22.00 | 375,700 | — | — |
| 2016-10-25 | $23.60 | $23.60 | 210,000 | — | — |
| 2016-10-24 | $23.50 | $23.50 | 121,800 | — | — |
| 2016-10-21 | $23.23 | $23.23 | 136,500 | — | — |
| 2016-10-20 | $23.78 | $23.78 | 237,100 | — | — |
| 2016-10-19 | $23.57 | $23.57 | 255,700 | — | — |
| 2016-10-18 | $23.01 | $23.01 | 291,000 | — | — |
| 2016-10-17 | $22.75 | $22.75 | 464,000 | — | — |
| 2016-10-14 | $24.01 | $24.01 | 802,700 | — | — |
| 2016-10-13 | $25.31 | $25.31 | 405,200 | — | — |
| 2016-10-12 | $25.50 | $25.50 | 284,400 | — | — |
| 2016-10-11 | $25.36 | $25.36 | 321,800 | — | — |
| 2016-10-10 | $25.40 | $25.40 | 207,800 | — | — |
| 2016-10-07 | $25.33 | $25.33 | 346,700 | — | — |
| 2016-10-06 | $24.84 | $24.84 | 337,000 | — | — |
| 2016-10-05 | $25.15 | $25.15 | 631,700 | — | — |
| 2016-10-04 | $24.26 | $24.26 | 209,800 | — | — |
| 2016-10-03 | $24.00 | $24.00 | 362,100 | — | — |
| 2016-09-30 | $24.62 | $24.62 | 456,800 | — | — |
| 2016-09-29 | $23.45 | $23.45 | 377,000 | — | — |
| 2016-09-28 | $23.58 | $23.58 | 504,800 | — | — |
| 2016-09-27 | $22.53 | $22.53 | 199,700 | — | — |
| 2016-09-26 | $22.64 | $22.64 | 306,200 | — | — |
| 2016-09-23 | $22.76 | $22.76 | 578,600 | — | — |
| 2016-09-22 | $22.80 | $22.80 | 510,400 | — | — |
| 2016-09-21 | $22.92 | $22.92 | 257,200 | — | — |
| 2016-09-20 | $22.47 | $22.47 | 279,100 | — | — |
| 2016-09-19 | $22.71 | $22.71 | 245,400 | — | — |
| 2016-09-16 | $22.91 | $22.91 | 477,300 | — | — |
| 2016-09-15 | $22.85 | $22.85 | 223,700 | — | — |
| 2016-09-14 | $22.82 | $22.82 | 316,400 | — | — |
| 2016-09-13 | $22.25 | $22.25 | 486,600 | — | — |
| 2016-09-12 | $22.78 | $22.78 | 541,100 | — | — |
| 2016-09-09 | $22.41 | $22.41 | 3,794,800 | — | — |
| 2016-09-08 | $23.15 | $23.15 | 1,276,800 | — | — |
| 2016-09-07 | $23.95 | $23.95 | 510,800 | — | — |
| 2016-09-06 | $24.66 | $24.66 | 159,600 | — | — |
| 2016-09-02 | $24.94 | $24.94 | 154,000 | — | — |
| 2016-09-01 | $25.03 | $25.03 | 93,100 | — | — |
| 2016-08-31 | $24.87 | $24.87 | 156,000 | — | — |
| 2016-08-30 | $24.81 | $24.81 | 75,400 | — | — |
| 2016-08-29 | $25.08 | $25.08 | 103,500 | — | — |
| 2016-08-26 | $24.91 | $24.91 | 252,000 | — | — |
| 2016-08-25 | $24.30 | $24.30 | 178,400 | — | — |
| 2016-08-24 | $23.97 | $23.97 | 179,900 | — | — |
| 2016-08-23 | $24.64 | $24.64 | 224,800 | — | — |
| 2016-08-22 | $24.21 | $24.21 | 89,100 | — | — |
| 2016-08-19 | $24.53 | $24.53 | 200,700 | — | — |
| 2016-08-18 | $24.18 | $24.18 | 413,900 | — | — |
| 2016-08-17 | $24.29 | $24.29 | 236,500 | — | — |
| 2016-08-16 | $24.74 | $24.74 | 406,800 | — | — |
| 2016-08-15 | $25.56 | $25.56 | 240,300 | — | — |
| 2016-08-12 | $25.87 | $25.87 | 398,300 | — | — |
| 2016-08-11 | $26.69 | $26.69 | 177,900 | — | — |
| 2016-08-10 | $26.47 | $26.47 | 340,800 | — | — |
| 2016-08-09 | $26.49 | $26.49 | 408,800 | — | — |
| 2016-08-08 | $25.65 | $25.65 | 302,900 | — | — |
| 2016-08-05 | $25.10 | $25.10 | 646,600 | — | — |
| 2016-08-04 | $23.91 | $23.91 | 312,400 | — | — |
| 2016-08-03 | $24.18 | $24.18 | 189,100 | — | — |
| 2016-08-02 | $23.53 | $23.53 | 423,300 | — | — |
| 2016-08-01 | $23.69 | $23.69 | 244,100 | — | — |
| 2016-07-29 | $23.54 | $23.54 | 223,900 | — | — |
| 2016-07-28 | $23.36 | $23.36 | 236,400 | — | — |
| 2016-07-27 | $24.90 | $24.90 | 176,300 | — | — |
| 2016-07-26 | $24.52 | $24.52 | 280,000 | — | — |
| 2016-07-25 | $24.00 | $24.00 | 163,200 | — | — |
| 2016-07-22 | $23.99 | $23.99 | 229,400 | — | — |
| 2016-07-21 | $23.00 | $23.00 | 228,200 | — | — |
| 2016-07-20 | $23.45 | $23.45 | 271,600 | — | — |
| 2016-07-19 | $23.15 | $23.15 | 161,400 | — | — |
| 2016-07-18 | $23.37 | $23.37 | 146,000 | — | — |
| 2016-07-15 | $23.28 | $23.28 | 353,100 | — | — |
| 2016-07-14 | $23.46 | $23.46 | 627,300 | — | — |
| 2016-07-13 | $22.35 | $22.35 | 1,557,600 | — | — |
| 2016-07-12 | $18.68 | $18.68 | 136,500 | — | — |
| 2016-07-11 | $18.40 | $18.40 | 270,100 | — | — |
| 2016-07-08 | $18.78 | $18.78 | 205,400 | — | — |
| 2016-07-07 | $18.50 | $18.50 | 174,800 | — | — |
| 2016-07-06 | $18.21 | $18.21 | 153,700 | — | — |
| 2016-07-05 | $18.61 | $18.61 | 207,500 | — | — |
| 2016-07-01 | $18.61 | $18.61 | 244,600 | — | — |
| 2016-06-30 | $19.20 | $19.20 | 155,500 | — | — |
| 2016-06-29 | $18.67 | $18.67 | 128,200 | — | — |
| 2016-06-28 | $18.19 | $18.19 | 424,700 | — | — |
| 2016-06-27 | $18.21 | $18.21 | 346,900 | — | — |
| 2016-06-24 | $18.31 | $18.31 | 786,300 | — | — |
| 2016-06-23 | $18.32 | $18.32 | 436,500 | — | — |
| 2016-06-22 | $17.35 | $17.35 | 269,700 | — | — |
| 2016-06-21 | $16.50 | $16.50 | 82,300 | — | — |
| 2016-06-20 | $16.50 | $16.50 | 110,900 | — | — |
| 2016-06-17 | $16.27 | $16.27 | 155,100 | — | — |
| 2016-06-16 | $16.39 | $16.39 | 141,000 | — | — |
| 2016-06-15 | $16.43 | $16.43 | 131,500 | — | — |
| 2016-06-14 | $16.20 | $16.20 | 135,400 | — | — |
| 2016-06-13 | $15.94 | $15.94 | 151,600 | — | — |
| 2016-06-10 | $16.01 | $16.01 | 156,200 | — | — |
| 2016-06-09 | $16.38 | $16.38 | 97,300 | — | — |
| 2016-06-08 | $16.46 | $16.46 | 115,200 | — | — |
| 2016-06-07 | $15.88 | $15.88 | 153,900 | — | — |
| 2016-06-06 | $16.07 | $16.07 | 222,900 | — | — |
| 2016-06-03 | $15.41 | $15.41 | 100,800 | — | — |
| 2016-06-02 | $15.85 | $15.85 | 186,300 | — | — |
| 2016-06-01 | $15.75 | $15.75 | 210,200 | — | — |
| 2016-05-31 | $15.32 | $15.32 | 337,100 | — | — |
| 2016-05-27 | $15.06 | $15.06 | 115,900 | — | — |
| 2016-05-26 | $14.92 | $14.92 | 125,200 | — | — |
| 2016-05-25 | $15.69 | $15.69 | 255,500 | — | — |
| 2016-05-24 | $15.28 | $15.28 | 189,400 | — | — |
| 2016-05-23 | $14.40 | $14.40 | 198,400 | — | — |
| 2016-05-20 | $13.59 | $13.59 | 211,800 | — | — |
| 2016-05-19 | $13.04 | $13.04 | 125,500 | — | — |
| 2016-05-18 | $13.04 | $13.04 | 114,100 | — | — |
| 2016-05-17 | $12.88 | $12.88 | 136,000 | — | — |
| 2016-05-16 | $13.43 | $13.43 | 258,500 | — | — |
| 2016-05-13 | $12.79 | $12.79 | 465,800 | — | — |
| 2016-05-12 | $10.72 | $10.72 | 90,200 | — | — |
| 2016-05-11 | $11.17 | $11.17 | 48,800 | — | — |
| 2016-05-10 | $11.64 | $11.64 | 48,000 | — | — |
| 2016-05-09 | $11.75 | $11.75 | 99,900 | — | — |
| 2016-05-06 | $11.64 | $11.64 | 104,600 | — | — |
| 2016-05-05 | $11.32 | $11.32 | 118,600 | — | — |
| 2016-05-04 | $11.27 | $11.27 | 75,000 | — | — |
| 2016-05-03 | $11.69 | $11.69 | 101,900 | — | — |
| 2016-05-02 | $12.22 | $12.22 | 109,900 | — | — |
| 2016-04-29 | $12.01 | $12.01 | 119,000 | — | — |
| 2016-04-28 | $12.64 | $12.64 | 145,800 | — | — |
| 2016-04-27 | $12.40 | $12.40 | 134,900 | — | — |
| 2016-04-26 | $12.21 | $12.21 | 334,900 | — | — |
| 2016-04-25 | $11.39 | $11.39 | 74,100 | — | — |
| 2016-04-22 | $11.87 | $11.87 | 156,500 | — | — |
| 2016-04-21 | $11.56 | $11.56 | 86,000 | — | — |
| 2016-04-20 | $11.48 | $11.48 | 61,300 | — | — |
| 2016-04-19 | $11.30 | $11.30 | 130,600 | — | — |
| 2016-04-18 | $11.07 | $11.07 | 86,200 | — | — |
| 2016-04-15 | $11.12 | $11.12 | 104,200 | — | — |
| 2016-04-14 | $11.36 | $11.36 | 122,700 | — | — |
| 2016-04-13 | $11.10 | $11.10 | 181,300 | — | — |
| 2016-04-12 | $11.25 | $11.25 | 252,600 | — | — |
| 2016-04-11 | $10.36 | $10.36 | 105,600 | — | — |
| 2016-04-08 | $10.53 | $10.53 | 116,300 | — | — |
| 2016-04-07 | $10.82 | $10.82 | 201,400 | — | — |
| 2016-04-06 | $10.83 | $10.83 | 338,500 | — | — |
| 2016-04-05 | $9.92 | $9.92 | 191,900 | — | — |
| 2016-04-04 | $10.33 | $10.33 | 193,100 | — | — |
| 2016-04-01 | $10.25 | $10.25 | 151,500 | — | — |
| 2016-03-31 | $10.56 | $10.56 | 94,400 | — | — |
| 2016-03-30 | $10.56 | $10.56 | 176,300 | — | — |
| 2016-03-29 | $10.78 | $10.78 | 236,300 | — | — |
| 2016-03-28 | $9.99 | $9.99 | 107,900 | — | — |
| 2016-03-24 | $10.39 | $10.39 | 201,100 | — | — |
| 2016-03-23 | $10.11 | $10.11 | 173,800 | — | — |
| 2016-03-22 | $10.97 | $10.97 | 88,100 | — | — |
| 2016-03-21 | $11.16 | $11.16 | 121,600 | — | — |
| 2016-03-18 | $11.25 | $11.25 | 327,100 | — | — |
| 2016-03-17 | $10.38 | $10.38 | 116,900 | — | — |
| 2016-03-16 | $9.93 | $9.93 | 68,700 | — | — |
| 2016-03-15 | $9.76 | $9.76 | 136,000 | — | — |
| 2016-03-14 | $10.22 | $10.22 | 120,000 | — | — |
| 2016-03-11 | $10.18 | $10.18 | 114,800 | — | — |
| 2016-03-10 | $10.27 | $10.27 | 80,600 | — | — |
| 2016-03-09 | $10.52 | $10.52 | 96,500 | — | — |
| 2016-03-08 | $10.26 | $10.26 | 142,400 | — | — |
| 2016-03-07 | $10.54 | $10.54 | 276,800 | — | — |
| 2016-03-04 | $10.72 | $10.72 | 188,000 | — | — |
| 2016-03-03 | $10.81 | $10.81 | 175,200 | — | — |
| 2016-03-02 | $10.82 | $10.82 | 296,500 | — | — |
| 2016-03-01 | $10.27 | $10.27 | 253,300 | — | — |
| 2016-02-29 | $10.05 | $10.05 | 248,000 | — | — |
| 2016-02-26 | $9.88 | $9.88 | 596,800 | — | — |
| 2016-02-25 | $8.71 | $8.71 | 161,600 | — | — |
| 2016-02-24 | $8.62 | $8.62 | 191,500 | — | — |
| 2016-02-23 | $8.48 | $8.48 | 94,600 | — | — |
| 2016-02-22 | $8.92 | $8.92 | 182,700 | — | — |
| 2016-02-19 | $9.04 | $9.04 | 46,100 | — | — |
| 2016-02-18 | $9.20 | $9.20 | 111,300 | — | — |
| 2016-02-17 | $9.14 | $9.14 | 343,900 | — | — |
| 2016-02-16 | $9.09 | $9.09 | 91,700 | — | — |
| 2016-02-12 | $9.22 | $9.22 | 70,400 | — | — |
| 2016-02-11 | $8.98 | $8.98 | 88,800 | — | — |
| 2016-02-10 | $9.00 | $9.00 | 114,000 | — | — |
| 2016-02-09 | $9.14 | $9.14 | 171,000 | — | — |
| 2016-02-08 | $9.73 | $9.73 | 148,300 | — | — |
| 2016-02-05 | $10.27 | $10.27 | 178,300 | — | — |
| 2016-02-04 | $10.78 | $10.78 | 69,300 | — | — |
| 2016-02-03 | $10.24 | $10.24 | 108,000 | — | — |
| 2016-02-02 | $10.47 | $10.47 | 127,900 | — | — |
| 2016-02-01 | $9.84 | $9.84 | 79,100 | — | — |
| 2016-01-29 | $9.87 | $9.87 | 207,900 | — | — |
| 2016-01-28 | $9.60 | $9.60 | 203,300 | — | — |
| 2016-01-27 | $10.19 | $10.19 | 129,200 | — | — |
| 2016-01-26 | $10.72 | $10.72 | 228,800 | — | — |
| 2016-01-25 | $10.75 | $10.75 | 160,400 | — | — |
| 2016-01-22 | $11.56 | $11.56 | 225,000 | — | — |
| 2016-01-21 | $10.88 | $10.88 | 265,500 | — | — |
| 2016-01-20 | $11.44 | $11.44 | 346,900 | — | — |
| 2016-01-19 | $10.96 | $10.96 | 412,400 | — | — |
| 2016-01-15 | $10.50 | $10.50 | 224,700 | — | — |
| 2016-01-14 | $10.91 | $10.91 | 129,900 | — | — |
| 2016-01-13 | $10.89 | $10.89 | 156,800 | — | — |
| 2016-01-12 | $11.20 | $11.20 | 252,800 | — | — |
| 2016-01-11 | $11.32 | $11.32 | 167,200 | — | — |
| 2016-01-08 | $11.61 | $11.61 | 103,400 | — | — |
| 2016-01-07 | $12.29 | $12.29 | 194,500 | — | — |
| 2016-01-06 | $12.32 | $12.32 | 239,600 | — | — |
| 2016-01-05 | $12.03 | $12.03 | 178,500 | — | — |
| 2016-01-04 | $11.82 | $11.82 | 186,000 | — | — |