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
- 2013-04-12 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 | $17.75 | $19.14 | 170,200 | — | — |
| 2016-12-29 | $17.75 | $19.14 | 79,200 | — | — |
| 2016-12-28 | $17.75 | $19.14 | 144,800 | — | — |
| 2016-12-27 | $17.85 | $19.25 | 157,500 | — | — |
| 2016-12-23 | $17.90 | $19.30 | 109,400 | — | — |
| 2016-12-22 | $17.80 | $19.19 | 159,500 | — | — |
| 2016-12-21 | $17.90 | $19.30 | 191,800 | — | — |
| 2016-12-20 | $17.95 | $19.35 | 352,900 | — | — |
| 2016-12-19 | $17.85 | $19.25 | 312,600 | — | — |
| 2016-12-16 | $17.80 | $19.19 | 490,100 | — | — |
| 2016-12-15 | $17.85 | $19.25 | 292,100 | — | — |
| 2016-12-14 | $17.90 | $19.30 | 617,500 | — | — |
| 2016-12-13 | $18.00 | $19.41 | 393,700 | — | — |
| 2016-12-12 | $18.25 | $19.68 | 166,300 | — | — |
| 2016-12-09 | $18.50 | $19.95 | 270,800 | — | — |
| 2016-12-08 | $18.50 | $19.95 | 303,500 | — | — |
| 2016-12-07 | $18.25 | $19.68 | 323,300 | — | — |
| 2016-12-06 | $17.90 | $19.30 | 258,300 | — | — |
| 2016-12-05 | $17.85 | $19.25 | 617,900 | — | — |
| 2016-12-02 | $18.00 | $19.41 | 522,700 | — | — |
| 2016-12-01 | $18.10 | $19.52 | 550,800 | — | — |
| 2016-11-30 | $18.25 | $19.68 | 387,300 | — | — |
| 2016-11-29 | $18.00 | $19.41 | 521,100 | — | — |
| 2016-11-28 | $17.55 | $18.92 | 491,400 | — | — |
| 2016-11-25 | $17.55 | $18.92 | 166,600 | — | — |
| 2016-11-23 | $17.30 | $18.65 | 1,007,600 | — | — |
| 2016-11-22 | $16.95 | $18.28 | 873,100 | — | — |
| 2016-11-21 | $16.15 | $17.41 | 318,800 | — | — |
| 2016-11-18 | $15.80 | $17.04 | 753,000 | — | — |
| 2016-11-17 | $15.85 | $17.09 | 295,900 | — | — |
| 2016-11-16 | $15.75 | $16.98 | 366,700 | — | — |
| 2016-11-15 | $15.65 | $16.87 | 374,800 | — | — |
| 2016-11-14 | $15.60 | $16.82 | 397,500 | — | — |
| 2016-11-11 | $15.70 | $16.93 | 588,500 | — | — |
| 2016-11-10 | $15.30 | $16.50 | 316,100 | — | — |
| 2016-11-09 | $14.95 | $16.12 | 523,900 | — | — |
| 2016-11-08 | $14.60 | $15.63 | 272,400 | — | — |
| 2016-11-07 | $14.65 | $15.69 | 408,500 | — | — |
| 2016-11-04 | $14.35 | $15.37 | 478,500 | — | — |
| 2016-11-03 | $14.20 | $15.21 | 335,500 | — | — |
| 2016-11-02 | $14.25 | $15.26 | 412,600 | — | — |
| 2016-11-01 | $14.80 | $15.85 | 380,100 | — | — |
| 2016-10-31 | $15.15 | $16.22 | 564,600 | — | — |
| 2016-10-28 | $15.25 | $16.33 | 153,100 | — | — |
| 2016-10-27 | $15.45 | $16.54 | 207,700 | — | — |
| 2016-10-26 | $15.50 | $16.60 | 233,200 | — | — |
| 2016-10-25 | $15.65 | $16.76 | 245,800 | — | — |
| 2016-10-24 | $15.70 | $16.81 | 199,200 | — | — |
| 2016-10-21 | $15.60 | $16.70 | 189,700 | — | — |
| 2016-10-20 | $15.70 | $16.81 | 308,600 | — | — |
| 2016-10-19 | $15.60 | $16.70 | 148,400 | — | — |
| 2016-10-18 | $15.75 | $16.87 | 262,200 | — | — |
| 2016-10-17 | $15.85 | $16.97 | 194,000 | — | — |
| 2016-10-14 | $15.80 | $16.92 | 209,900 | — | — |
| 2016-10-13 | $15.70 | $16.81 | 456,000 | — | — |
| 2016-10-12 | $15.80 | $16.92 | 431,300 | — | — |
| 2016-10-11 | $15.70 | $16.81 | 194,300 | — | — |
| 2016-10-10 | $16.15 | $17.29 | 175,600 | — | — |
| 2016-10-07 | $16.08 | $17.22 | 237,500 | — | — |
| 2016-10-06 | $16.33 | $17.49 | 296,000 | — | — |
| 2016-10-05 | $16.39 | $17.55 | 205,500 | — | — |
| 2016-10-04 | $16.50 | $17.67 | 311,500 | — | — |
| 2016-10-03 | $16.65 | $17.83 | 195,800 | — | — |
| 2016-09-30 | $16.78 | $17.97 | 306,700 | — | — |
| 2016-09-29 | $16.46 | $17.63 | 176,200 | — | — |
| 2016-09-28 | $16.89 | $18.09 | 211,700 | — | — |
| 2016-09-27 | $16.73 | $17.91 | 153,000 | — | — |
| 2016-09-26 | $16.65 | $17.83 | 191,600 | — | — |
| 2016-09-23 | $16.79 | $17.98 | 155,200 | — | — |
| 2016-09-22 | $17.17 | $18.39 | 210,900 | — | — |
| 2016-09-21 | $17.09 | $18.30 | 240,600 | — | — |
| 2016-09-20 | $17.08 | $18.29 | 236,800 | — | — |
| 2016-09-19 | $17.05 | $18.26 | 266,500 | — | — |
| 2016-09-16 | $16.79 | $17.98 | 847,100 | — | — |
| 2016-09-15 | $16.75 | $17.94 | 259,300 | — | — |
| 2016-09-14 | $16.44 | $17.60 | 239,700 | — | — |
| 2016-09-13 | $16.55 | $17.72 | 346,400 | — | — |
| 2016-09-12 | $16.56 | $17.73 | 423,100 | — | — |
| 2016-09-09 | $16.45 | $17.61 | 224,900 | — | — |
| 2016-09-08 | $17.00 | $18.20 | 178,800 | — | — |
| 2016-09-07 | $17.00 | $18.20 | 272,100 | — | — |
| 2016-09-06 | $16.87 | $18.06 | 176,800 | — | — |
| 2016-09-02 | $17.04 | $18.25 | 246,600 | — | — |
| 2016-09-01 | $17.08 | $18.29 | 278,300 | — | — |
| 2016-08-31 | $17.06 | $18.27 | 442,000 | — | — |
| 2016-08-30 | $16.99 | $18.19 | 167,500 | — | — |
| 2016-08-29 | $16.89 | $18.09 | 132,900 | — | — |
| 2016-08-26 | $16.88 | $18.08 | 144,900 | — | — |
| 2016-08-25 | $16.95 | $18.15 | 153,500 | — | — |
| 2016-08-24 | $16.94 | $18.14 | 172,200 | — | — |
| 2016-08-23 | $17.01 | $18.21 | 215,300 | — | — |
| 2016-08-22 | $16.75 | $17.94 | 257,500 | — | — |
| 2016-08-19 | $16.91 | $18.11 | 375,900 | — | — |
| 2016-08-18 | $16.96 | $18.16 | 206,300 | — | — |
| 2016-08-17 | $16.94 | $18.14 | 232,600 | — | — |
| 2016-08-16 | $16.96 | $18.16 | 158,500 | — | — |
| 2016-08-15 | $17.19 | $18.41 | 180,600 | — | — |
| 2016-08-12 | $17.26 | $18.48 | 239,800 | — | — |
| 2016-08-11 | $17.35 | $18.58 | 308,000 | — | — |
| 2016-08-10 | $17.20 | $18.42 | 232,700 | — | — |
| 2016-08-09 | $17.40 | $18.63 | 219,300 | — | — |
| 2016-08-08 | $17.34 | $18.57 | 86,500 | — | — |
| 2016-08-05 | $17.50 | $18.74 | 280,600 | — | — |
| 2016-08-04 | $17.26 | $18.37 | 281,200 | — | — |
| 2016-08-03 | $17.11 | $18.22 | 135,400 | — | — |
| 2016-08-02 | $17.12 | $18.23 | 384,500 | — | — |
| 2016-08-01 | $17.21 | $18.32 | 467,900 | — | — |
| 2016-07-29 | $17.20 | $18.31 | 1,179,900 | — | — |
| 2016-07-28 | $16.02 | $17.05 | 181,000 | — | — |
| 2016-07-27 | $16.08 | $17.12 | 211,000 | — | — |
| 2016-07-26 | $16.25 | $17.30 | 255,300 | — | — |
| 2016-07-25 | $16.19 | $17.24 | 110,900 | — | — |
| 2016-07-22 | $16.24 | $17.29 | 178,700 | — | — |
| 2016-07-21 | $16.21 | $17.26 | 249,000 | — | — |
| 2016-07-20 | $16.22 | $17.27 | 217,400 | — | — |
| 2016-07-19 | $16.25 | $17.30 | 324,600 | — | — |
| 2016-07-18 | $16.38 | $17.44 | 194,200 | — | — |
| 2016-07-15 | $16.50 | $17.57 | 372,000 | — | — |
| 2016-07-14 | $16.83 | $17.92 | 437,700 | — | — |
| 2016-07-13 | $16.60 | $17.67 | 485,100 | — | — |
| 2016-07-12 | $16.44 | $17.50 | 179,100 | — | — |
| 2016-07-11 | $16.17 | $17.21 | 146,500 | — | — |
| 2016-07-08 | $16.08 | $17.12 | 230,400 | — | — |
| 2016-07-07 | $15.53 | $16.53 | 99,000 | — | — |
| 2016-07-06 | $15.45 | $16.45 | 191,700 | — | — |
| 2016-07-05 | $15.32 | $16.31 | 196,900 | — | — |
| 2016-07-01 | $15.80 | $16.82 | 188,400 | — | — |
| 2016-06-30 | $15.54 | $16.54 | 318,600 | — | — |
| 2016-06-29 | $15.35 | $16.34 | 163,100 | — | — |
| 2016-06-28 | $14.78 | $15.73 | 189,700 | — | — |
| 2016-06-27 | $14.63 | $15.58 | 411,700 | — | — |
| 2016-06-24 | $15.41 | $16.41 | 782,000 | — | — |
| 2016-06-23 | $16.28 | $17.33 | 231,300 | — | — |
| 2016-06-22 | $15.85 | $16.87 | 182,500 | — | — |
| 2016-06-21 | $15.95 | $16.98 | 170,400 | — | — |
| 2016-06-20 | $16.16 | $17.20 | 416,600 | — | — |
| 2016-06-17 | $15.84 | $16.86 | 717,300 | — | — |
| 2016-06-16 | $15.78 | $16.80 | 502,600 | — | — |
| 2016-06-15 | $15.74 | $16.76 | 253,200 | — | — |
| 2016-06-14 | $15.60 | $16.61 | 467,400 | — | — |
| 2016-06-13 | $15.66 | $16.67 | 449,400 | — | — |
| 2016-06-10 | $15.92 | $16.95 | 442,700 | — | — |
| 2016-06-09 | $16.08 | $17.12 | 268,200 | — | — |
| 2016-06-08 | $16.03 | $17.07 | 519,700 | — | — |
| 2016-06-07 | $16.00 | $17.03 | 167,200 | — | — |
| 2016-06-06 | $15.95 | $16.98 | 235,000 | — | — |
| 2016-06-03 | $15.78 | $16.80 | 220,300 | — | — |
| 2016-06-02 | $15.74 | $16.76 | 460,200 | — | — |
| 2016-06-01 | $15.67 | $16.68 | 568,400 | — | — |
| 2016-05-31 | $15.31 | $16.30 | 368,600 | — | — |
| 2016-05-27 | $15.15 | $16.13 | 510,700 | — | — |
| 2016-05-26 | $14.69 | $15.64 | 203,200 | — | — |
| 2016-05-25 | $14.70 | $15.65 | 449,200 | — | — |
| 2016-05-24 | $14.43 | $15.36 | 299,800 | — | — |
| 2016-05-23 | $13.98 | $14.88 | 149,700 | — | — |
| 2016-05-20 | $14.05 | $14.96 | 205,500 | — | — |
| 2016-05-19 | $13.68 | $14.56 | 245,100 | — | — |
| 2016-05-18 | $13.59 | $14.36 | 138,400 | — | — |
| 2016-05-17 | $13.56 | $14.33 | 228,400 | — | — |
| 2016-05-16 | $13.82 | $14.60 | 217,500 | — | — |
| 2016-05-13 | $13.55 | $14.32 | 201,600 | — | — |
| 2016-05-12 | $13.42 | $14.18 | 385,800 | — | — |
| 2016-05-11 | $13.26 | $14.01 | 182,900 | — | — |
| 2016-05-10 | $13.55 | $14.32 | 160,500 | — | — |
| 2016-05-09 | $13.46 | $14.22 | 176,700 | — | — |
| 2016-05-06 | $13.32 | $14.08 | 177,100 | — | — |
| 2016-05-05 | $13.29 | $14.04 | 118,600 | — | — |
| 2016-05-04 | $13.33 | $14.09 | 159,100 | — | — |
| 2016-05-03 | $13.52 | $14.29 | 166,800 | — | — |
| 2016-05-02 | $13.77 | $14.55 | 159,800 | — | — |
| 2016-04-29 | $13.47 | $14.23 | 204,800 | — | — |
| 2016-04-28 | $13.61 | $14.38 | 136,700 | — | — |
| 2016-04-27 | $13.74 | $14.52 | 174,500 | — | — |
| 2016-04-26 | $13.70 | $14.48 | 295,400 | — | — |
| 2016-04-25 | $13.86 | $14.65 | 124,200 | — | — |
| 2016-04-22 | $14.13 | $14.93 | 178,200 | — | — |
| 2016-04-21 | $13.92 | $14.71 | 229,400 | — | — |
| 2016-04-20 | $14.15 | $14.95 | 213,800 | — | — |
| 2016-04-19 | $14.02 | $14.82 | 117,200 | — | — |
| 2016-04-18 | $14.08 | $14.88 | 155,900 | — | — |
| 2016-04-15 | $13.88 | $14.67 | 172,000 | — | — |
| 2016-04-14 | $13.89 | $14.68 | 174,700 | — | — |
| 2016-04-13 | $13.95 | $14.74 | 257,800 | — | — |
| 2016-04-12 | $13.22 | $13.97 | 527,300 | — | — |
| 2016-04-11 | $13.02 | $13.76 | 366,900 | — | — |
| 2016-04-08 | $13.22 | $13.97 | 138,000 | — | — |
| 2016-04-07 | $13.24 | $13.99 | 289,100 | — | — |
| 2016-04-06 | $13.42 | $14.18 | 191,300 | — | — |
| 2016-04-05 | $13.47 | $14.23 | 206,000 | — | — |
| 2016-04-04 | $13.91 | $14.70 | 190,200 | — | — |
| 2016-04-01 | $14.04 | $14.84 | 199,500 | — | — |
| 2016-03-31 | $13.98 | $14.77 | 166,500 | — | — |
| 2016-03-30 | $13.86 | $14.65 | 185,800 | — | — |
| 2016-03-29 | $13.68 | $14.46 | 182,800 | — | — |
| 2016-03-28 | $13.50 | $14.27 | 155,500 | — | — |
| 2016-03-24 | $13.42 | $14.18 | 232,600 | — | — |
| 2016-03-23 | $13.57 | $14.34 | 291,500 | — | — |
| 2016-03-22 | $13.56 | $14.33 | 142,300 | — | — |
| 2016-03-21 | $13.68 | $14.46 | 303,400 | — | — |
| 2016-03-18 | $14.00 | $14.79 | 705,700 | — | — |
| 2016-03-17 | $13.89 | $14.68 | 287,600 | — | — |
| 2016-03-16 | $13.72 | $14.50 | 185,400 | — | — |
| 2016-03-15 | $13.53 | $14.30 | 342,200 | — | — |
| 2016-03-14 | $13.62 | $14.39 | 248,200 | — | — |
| 2016-03-11 | $13.96 | $14.75 | 287,500 | — | — |
| 2016-03-10 | $13.50 | $14.27 | 343,900 | — | — |
| 2016-03-09 | $13.56 | $14.33 | 274,300 | — | — |
| 2016-03-08 | $13.50 | $14.27 | 578,400 | — | — |
| 2016-03-07 | $13.74 | $14.52 | 420,500 | — | — |
| 2016-03-04 | $13.48 | $14.25 | 770,100 | — | — |
| 2016-03-03 | $13.31 | $14.07 | 703,400 | — | — |
| 2016-03-02 | $12.72 | $13.44 | 2,164,100 | — | — |
| 2016-03-01 | $12.08 | $12.77 | 368,200 | — | — |
| 2016-02-29 | $11.90 | $12.58 | 438,900 | — | — |
| 2016-02-26 | $11.85 | $12.52 | 960,000 | — | — |
| 2016-02-25 | $11.71 | $12.37 | 705,000 | — | — |
| 2016-02-24 | $11.51 | $12.06 | 355,200 | — | — |
| 2016-02-23 | $11.63 | $12.18 | 620,100 | — | — |
| 2016-02-22 | $11.62 | $12.17 | 1,129,900 | — | — |
| 2016-02-19 | $11.40 | $11.94 | 910,000 | — | — |
| 2016-02-18 | $11.52 | $12.07 | 1,955,200 | — | — |
| 2016-02-17 | $12.45 | $13.04 | 459,100 | — | — |
| 2016-02-16 | $12.25 | $12.83 | 610,900 | — | — |
| 2016-02-12 | $11.93 | $12.50 | 528,400 | — | — |
| 2016-02-11 | $11.88 | $12.45 | 325,800 | — | — |
| 2016-02-10 | $12.09 | $12.67 | 957,500 | — | — |
| 2016-02-09 | $11.72 | $12.28 | 670,900 | — | — |
| 2016-02-08 | $12.27 | $12.85 | 805,300 | — | — |
| 2016-02-05 | $12.58 | $13.18 | 497,000 | — | — |
| 2016-02-04 | $12.98 | $13.60 | 849,300 | — | — |
| 2016-02-03 | $13.40 | $14.04 | 392,900 | — | — |
| 2016-02-02 | $13.41 | $14.05 | 224,200 | — | — |
| 2016-02-01 | $13.83 | $14.49 | 861,800 | — | — |
| 2016-01-29 | $13.74 | $14.39 | 1,124,200 | — | — |
| 2016-01-28 | $13.70 | $14.35 | 384,400 | — | — |
| 2016-01-27 | $13.74 | $14.39 | 454,400 | — | — |
| 2016-01-26 | $14.14 | $14.81 | 341,000 | — | — |
| 2016-01-25 | $13.98 | $14.65 | 344,700 | — | — |
| 2016-01-22 | $14.65 | $15.35 | 445,000 | — | — |
| 2016-01-21 | $14.48 | $15.17 | 760,100 | — | — |
| 2016-01-20 | $14.59 | $15.28 | 459,200 | — | — |
| 2016-01-19 | $14.41 | $15.10 | 302,000 | — | — |
| 2016-01-15 | $14.56 | $15.25 | 207,100 | — | — |
| 2016-01-14 | $14.90 | $15.61 | 203,300 | — | — |
| 2016-01-13 | $14.83 | $15.54 | 394,100 | — | — |
| 2016-01-12 | $15.55 | $16.29 | 432,500 | — | — |
| 2016-01-11 | $15.32 | $16.05 | 258,700 | — | — |
| 2016-01-08 | $15.47 | $16.21 | 398,600 | — | — |
| 2016-01-07 | $15.82 | $16.57 | 325,000 | — | — |
| 2016-01-06 | $16.17 | $16.94 | 353,800 | — | — |
| 2016-01-05 | $16.17 | $16.94 | 204,300 | — | — |
| 2016-01-04 | $16.43 | $17.21 | 318,700 | — | — |