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
- 2011-06-21 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 | $15.73 | $27.18 | 171,600 | — | — |
| 2016-12-29 | $15.76 | $27.24 | 117,400 | — | — |
| 2016-12-28 | $15.84 | $27.37 | 103,900 | — | — |
| 2016-12-27 | $16.08 | $27.79 | 94,900 | — | — |
| 2016-12-23 | $15.94 | $27.55 | 69,800 | — | — |
| 2016-12-22 | $16.14 | $27.89 | 63,400 | — | — |
| 2016-12-21 | $15.95 | $27.56 | 111,800 | — | — |
| 2016-12-20 | $16.01 | $27.67 | 72,900 | — | — |
| 2016-12-19 | $16.25 | $28.08 | 76,500 | — | — |
| 2016-12-16 | $16.21 | $28.01 | 58,800 | — | — |
| 2016-12-15 | $16.08 | $27.79 | 125,400 | — | — |
| 2016-12-14 | $15.69 | $27.11 | 160,700 | — | — |
| 2016-12-13 | $16.18 | $27.96 | 51,500 | — | — |
| 2016-12-12 | $16.17 | $27.94 | 70,100 | — | — |
| 2016-12-09 | $16.21 | $28.01 | 127,500 | — | — |
| 2016-12-08 | $16.24 | $28.06 | 108,900 | — | — |
| 2016-12-07 | $16.18 | $27.96 | 101,000 | — | — |
| 2016-12-06 | $16.25 | $28.08 | 142,500 | — | — |
| 2016-12-05 | $16.11 | $27.84 | 143,300 | — | — |
| 2016-12-02 | $16.15 | $27.91 | 92,800 | — | — |
| 2016-12-01 | $16.13 | $27.87 | 109,800 | — | — |
| 2016-11-30 | $16.18 | $27.96 | 157,500 | — | — |
| 2016-11-29 | $16.50 | $27.77 | 859,900 | — | — |
| 2016-11-28 | $17.07 | $28.73 | 123,700 | — | — |
| 2016-11-25 | $17.00 | $28.61 | 73,000 | — | — |
| 2016-11-23 | $16.81 | $28.29 | 73,300 | — | — |
| 2016-11-22 | $16.69 | $28.09 | 82,300 | — | — |
| 2016-11-21 | $16.59 | $27.92 | 100,100 | — | — |
| 2016-11-18 | $16.22 | $27.30 | 86,800 | — | — |
| 2016-11-17 | $16.00 | $26.93 | 146,100 | — | — |
| 2016-11-16 | $16.12 | $27.13 | 59,400 | — | — |
| 2016-11-15 | $15.90 | $26.76 | 64,700 | — | — |
| 2016-11-14 | $16.34 | $27.50 | 78,800 | — | — |
| 2016-11-11 | $15.96 | $26.86 | 72,000 | — | — |
| 2016-11-10 | $16.23 | $27.32 | 133,200 | — | — |
| 2016-11-09 | $15.75 | $26.51 | 100,400 | — | — |
| 2016-11-08 | $15.46 | $26.02 | 83,300 | — | — |
| 2016-11-07 | $15.36 | $25.85 | 67,900 | — | — |
| 2016-11-04 | $15.06 | $25.35 | 61,700 | — | — |
| 2016-11-03 | $14.68 | $24.71 | 94,500 | — | — |
| 2016-11-02 | $14.62 | $24.61 | 89,200 | — | — |
| 2016-11-01 | $14.75 | $24.83 | 53,800 | — | — |
| 2016-10-31 | $14.98 | $25.21 | 71,300 | — | — |
| 2016-10-28 | $15.23 | $25.63 | 115,100 | — | — |
| 2016-10-27 | $15.49 | $26.07 | 70,700 | — | — |
| 2016-10-26 | $15.64 | $26.32 | 38,000 | — | — |
| 2016-10-25 | $15.74 | $26.49 | 66,000 | — | — |
| 2016-10-24 | $15.73 | $26.48 | 63,300 | — | — |
| 2016-10-21 | $15.61 | $26.27 | 42,500 | — | — |
| 2016-10-20 | $15.64 | $26.32 | 26,000 | — | — |
| 2016-10-19 | $15.61 | $26.27 | 27,100 | — | — |
| 2016-10-18 | $15.62 | $26.29 | 31,500 | — | — |
| 2016-10-17 | $15.50 | $26.09 | 39,200 | — | — |
| 2016-10-14 | $15.53 | $26.14 | 49,700 | — | — |
| 2016-10-13 | $15.64 | $26.32 | 25,100 | — | — |
| 2016-10-12 | $15.83 | $26.64 | 52,700 | — | — |
| 2016-10-11 | $15.86 | $26.69 | 31,000 | — | — |
| 2016-10-10 | $15.88 | $26.73 | 49,100 | — | — |
| 2016-10-07 | $15.75 | $26.51 | 77,400 | — | — |
| 2016-10-06 | $15.79 | $26.58 | 21,500 | — | — |
| 2016-10-05 | $15.84 | $26.66 | 36,700 | — | — |
| 2016-10-04 | $15.79 | $26.58 | 30,800 | — | — |
| 2016-10-03 | $15.86 | $26.69 | 52,300 | — | — |
| 2016-09-30 | $15.75 | $26.51 | 68,600 | — | — |
| 2016-09-29 | $15.80 | $26.59 | 75,300 | — | — |
| 2016-09-28 | $15.83 | $26.64 | 57,000 | — | — |
| 2016-09-27 | $15.87 | $26.71 | 34,300 | — | — |
| 2016-09-26 | $15.81 | $26.61 | 58,800 | — | — |
| 2016-09-23 | $15.83 | $26.64 | 79,000 | — | — |
| 2016-09-22 | $15.76 | $26.53 | 98,900 | — | — |
| 2016-09-21 | $15.67 | $26.37 | 50,900 | — | — |
| 2016-09-20 | $15.49 | $26.07 | 71,300 | — | — |
| 2016-09-19 | $15.30 | $25.75 | 28,900 | — | — |
| 2016-09-16 | $15.47 | $26.04 | 137,700 | — | — |
| 2016-09-15 | $15.31 | $25.77 | 60,100 | — | — |
| 2016-09-14 | $15.25 | $25.67 | 64,800 | — | — |
| 2016-09-13 | $15.22 | $25.62 | 123,300 | — | — |
| 2016-09-12 | $15.96 | $26.86 | 68,800 | — | — |
| 2016-09-09 | $15.93 | $26.81 | 49,900 | — | — |
| 2016-09-08 | $16.10 | $27.10 | 92,900 | — | — |
| 2016-09-07 | $16.10 | $27.10 | 109,900 | — | — |
| 2016-09-06 | $16.33 | $26.83 | 195,300 | — | — |
| 2016-09-02 | $16.16 | $26.55 | 73,700 | — | — |
| 2016-09-01 | $16.14 | $26.52 | 42,200 | — | — |
| 2016-08-31 | $16.15 | $26.53 | 63,700 | — | — |
| 2016-08-30 | $16.21 | $26.63 | 83,100 | — | — |
| 2016-08-29 | $16.25 | $26.70 | 64,400 | — | — |
| 2016-08-26 | $16.11 | $26.47 | 67,200 | — | — |
| 2016-08-25 | $16.06 | $26.38 | 77,700 | — | — |
| 2016-08-24 | $16.13 | $26.50 | 54,500 | — | — |
| 2016-08-23 | $16.05 | $26.37 | 59,700 | — | — |
| 2016-08-22 | $15.90 | $26.12 | 63,600 | — | — |
| 2016-08-19 | $15.81 | $25.97 | 57,900 | — | — |
| 2016-08-18 | $15.79 | $25.94 | 35,000 | — | — |
| 2016-08-17 | $15.79 | $25.94 | 90,100 | — | — |
| 2016-08-16 | $16.03 | $26.34 | 60,300 | — | — |
| 2016-08-15 | $15.98 | $26.25 | 71,800 | — | — |
| 2016-08-12 | $15.90 | $26.12 | 77,500 | — | — |
| 2016-08-11 | $15.84 | $26.02 | 63,200 | — | — |
| 2016-08-10 | $15.86 | $26.06 | 96,700 | — | — |
| 2016-08-09 | $15.80 | $25.96 | 41,900 | — | — |
| 2016-08-08 | $15.82 | $25.99 | 69,500 | — | — |
| 2016-08-05 | $15.76 | $25.89 | 52,300 | — | — |
| 2016-08-04 | $15.76 | $25.89 | 55,600 | — | — |
| 2016-08-03 | $15.82 | $25.99 | 82,400 | — | — |
| 2016-08-02 | $15.77 | $25.91 | 63,900 | — | — |
| 2016-08-01 | $15.78 | $25.92 | 58,000 | — | — |
| 2016-07-29 | $15.84 | $26.02 | 51,300 | — | — |
| 2016-07-28 | $15.75 | $25.88 | 86,800 | — | — |
| 2016-07-27 | $15.86 | $26.06 | 52,400 | — | — |
| 2016-07-26 | $15.87 | $26.07 | 112,100 | — | — |
| 2016-07-25 | $15.90 | $26.12 | 67,000 | — | — |
| 2016-07-22 | $15.84 | $26.02 | 54,400 | — | — |
| 2016-07-21 | $15.75 | $25.88 | 82,400 | — | — |
| 2016-07-20 | $15.70 | $25.79 | 85,600 | — | — |
| 2016-07-19 | $15.78 | $25.92 | 58,500 | — | — |
| 2016-07-18 | $15.71 | $25.81 | 87,800 | — | — |
| 2016-07-15 | $15.65 | $25.71 | 50,300 | — | — |
| 2016-07-14 | $15.69 | $25.78 | 108,500 | — | — |
| 2016-07-13 | $15.51 | $25.48 | 57,200 | — | — |
| 2016-07-12 | $15.58 | $25.60 | 51,000 | — | — |
| 2016-07-11 | $15.51 | $25.48 | 55,500 | — | — |
| 2016-07-08 | $15.51 | $25.48 | 59,300 | — | — |
| 2016-07-07 | $15.52 | $25.50 | 62,800 | — | — |
| 2016-07-06 | $15.48 | $25.43 | 119,800 | — | — |
| 2016-07-05 | $15.45 | $25.38 | 65,300 | — | — |
| 2016-07-01 | $15.43 | $25.35 | 80,400 | — | — |
| 2016-06-30 | $15.27 | $25.09 | 113,000 | — | — |
| 2016-06-29 | $15.27 | $25.09 | 91,000 | — | — |
| 2016-06-28 | $15.08 | $24.77 | 44,600 | — | — |
| 2016-06-27 | $14.97 | $24.59 | 69,400 | — | — |
| 2016-06-24 | $15.09 | $24.79 | 131,500 | — | — |
| 2016-06-23 | $15.25 | $25.05 | 114,800 | — | — |
| 2016-06-22 | $14.87 | $24.43 | 45,500 | — | — |
| 2016-06-21 | $14.93 | $24.53 | 39,400 | — | — |
| 2016-06-20 | $14.89 | $24.46 | 79,300 | — | — |
| 2016-06-17 | $14.70 | $24.15 | 57,600 | — | — |
| 2016-06-16 | $14.76 | $24.25 | 55,200 | — | — |
| 2016-06-15 | $14.90 | $24.48 | 69,000 | — | — |
| 2016-06-14 | $14.74 | $24.22 | 75,600 | — | — |
| 2016-06-13 | $14.83 | $24.36 | 47,100 | — | — |
| 2016-06-10 | $14.94 | $24.54 | 59,600 | — | — |
| 2016-06-09 | $15.02 | $24.68 | 72,800 | — | — |
| 2016-06-08 | $15.05 | $24.73 | 91,600 | — | — |
| 2016-06-07 | $15.42 | $24.69 | 177,900 | — | — |
| 2016-06-06 | $15.38 | $24.63 | 116,300 | — | — |
| 2016-06-03 | $15.38 | $24.63 | 54,700 | — | — |
| 2016-06-02 | $15.25 | $24.42 | 66,400 | — | — |
| 2016-06-01 | $15.31 | $24.52 | 90,600 | — | — |
| 2016-05-31 | $15.10 | $24.18 | 135,300 | — | — |
| 2016-05-27 | $15.20 | $24.34 | 626,600 | — | — |
| 2016-05-26 | $15.59 | $24.96 | 44,700 | — | — |
| 2016-05-25 | $15.51 | $24.84 | 126,200 | — | — |
| 2016-05-24 | $15.20 | $24.34 | 30,200 | — | — |
| 2016-05-23 | $15.45 | $24.74 | 50,000 | — | — |
| 2016-05-20 | $15.23 | $24.39 | 41,700 | — | — |
| 2016-05-19 | $15.03 | $24.07 | 81,600 | — | — |
| 2016-05-18 | $15.09 | $24.16 | 57,000 | — | — |
| 2016-05-17 | $15.47 | $24.77 | 24,600 | — | — |
| 2016-05-16 | $15.35 | $24.58 | 20,700 | — | — |
| 2016-05-13 | $15.23 | $24.39 | 58,900 | — | — |
| 2016-05-12 | $15.23 | $24.39 | 67,700 | — | — |
| 2016-05-11 | $15.75 | $25.22 | 91,500 | — | — |
| 2016-05-10 | $15.33 | $24.55 | 52,800 | — | — |
| 2016-05-09 | $15.54 | $24.88 | 52,900 | — | — |
| 2016-05-06 | $15.39 | $24.64 | 49,100 | — | — |
| 2016-05-05 | $15.52 | $24.85 | 88,200 | — | — |
| 2016-05-04 | $15.34 | $24.56 | 25,700 | — | — |
| 2016-05-03 | $15.49 | $24.80 | 22,900 | — | — |
| 2016-05-02 | $15.62 | $25.01 | 38,500 | — | — |
| 2016-04-29 | $15.94 | $25.53 | 43,600 | — | — |
| 2016-04-28 | $15.96 | $25.56 | 70,500 | — | — |
| 2016-04-27 | $15.73 | $25.19 | 68,500 | — | — |
| 2016-04-26 | $15.58 | $24.95 | 24,200 | — | — |
| 2016-04-25 | $15.26 | $24.44 | 27,400 | — | — |
| 2016-04-22 | $15.41 | $24.68 | 33,300 | — | — |
| 2016-04-21 | $15.66 | $25.08 | 38,300 | — | — |
| 2016-04-20 | $15.64 | $25.05 | 28,800 | — | — |
| 2016-04-19 | $15.81 | $25.32 | 21,700 | — | — |
| 2016-04-18 | $15.51 | $24.84 | 29,500 | — | — |
| 2016-04-15 | $15.54 | $24.88 | 55,200 | — | — |
| 2016-04-14 | $15.68 | $25.11 | 64,300 | — | — |
| 2016-04-13 | $15.68 | $25.11 | 42,000 | — | — |
| 2016-04-12 | $15.70 | $25.14 | 42,700 | — | — |
| 2016-04-11 | $15.31 | $24.52 | 16,600 | — | — |
| 2016-04-08 | $15.53 | $24.87 | 23,300 | — | — |
| 2016-04-07 | $15.22 | $24.37 | 27,600 | — | — |
| 2016-04-06 | $15.84 | $25.37 | 51,300 | — | — |
| 2016-04-05 | $15.21 | $24.36 | 22,000 | — | — |
| 2016-04-04 | $15.29 | $24.48 | 38,500 | — | — |
| 2016-04-01 | $15.53 | $24.87 | 13,700 | — | — |
| 2016-03-31 | $15.51 | $24.84 | 38,700 | — | — |
| 2016-03-30 | $15.49 | $24.80 | 34,200 | — | — |
| 2016-03-29 | $15.31 | $24.52 | 41,800 | — | — |
| 2016-03-28 | $15.44 | $24.72 | 31,200 | — | — |
| 2016-03-24 | $15.49 | $24.80 | 36,600 | — | — |
| 2016-03-23 | $14.86 | $23.80 | 50,300 | — | — |
| 2016-03-22 | $15.46 | $24.76 | 74,000 | — | — |
| 2016-03-21 | $14.82 | $23.73 | 30,500 | — | — |
| 2016-03-18 | $15.11 | $24.20 | 46,800 | — | — |
| 2016-03-17 | $15.29 | $24.48 | 83,900 | — | — |
| 2016-03-16 | $14.82 | $23.73 | 35,500 | — | — |
| 2016-03-15 | $14.60 | $23.38 | 25,100 | — | — |
| 2016-03-14 | $14.87 | $23.81 | 51,800 | — | — |
| 2016-03-11 | $14.58 | $23.35 | 20,200 | — | — |
| 2016-03-10 | $14.40 | $23.06 | 24,500 | — | — |
| 2016-03-09 | $14.28 | $22.87 | 78,800 | — | — |
| 2016-03-08 | $15.05 | $23.48 | 106,600 | — | — |
| 2016-03-07 | $15.35 | $23.94 | 81,400 | — | — |
| 2016-03-04 | $15.16 | $23.65 | 72,500 | — | — |
| 2016-03-03 | $14.55 | $22.70 | 49,800 | — | — |
| 2016-03-02 | $14.33 | $22.35 | 33,800 | — | — |
| 2016-03-01 | $14.34 | $22.37 | 49,000 | — | — |
| 2016-02-29 | $14.26 | $22.24 | 60,900 | — | — |
| 2016-02-26 | $13.65 | $21.29 | 28,600 | — | — |
| 2016-02-25 | $13.53 | $21.10 | 38,000 | — | — |
| 2016-02-24 | $13.24 | $20.65 | 42,500 | — | — |
| 2016-02-23 | $13.25 | $20.67 | 34,200 | — | — |
| 2016-02-22 | $13.01 | $20.29 | 52,800 | — | — |
| 2016-02-19 | $12.94 | $20.18 | 31,400 | — | — |
| 2016-02-18 | $12.79 | $19.95 | 54,000 | — | — |
| 2016-02-17 | $13.15 | $20.51 | 63,400 | — | — |
| 2016-02-16 | $12.24 | $19.09 | 57,700 | — | — |
| 2016-02-12 | $12.22 | $19.06 | 37,600 | — | — |
| 2016-02-11 | $12.72 | $19.84 | 78,100 | — | — |
| 2016-02-10 | $12.53 | $19.54 | 56,100 | — | — |
| 2016-02-09 | $12.76 | $19.90 | 54,000 | — | — |
| 2016-02-08 | $13.52 | $21.09 | 20,900 | — | — |
| 2016-02-05 | $13.18 | $20.56 | 16,800 | — | — |
| 2016-02-04 | $13.12 | $20.47 | 35,700 | — | — |
| 2016-02-03 | $13.00 | $20.28 | 16,800 | — | — |
| 2016-02-02 | $13.05 | $20.36 | 27,600 | — | — |
| 2016-02-01 | $13.27 | $20.70 | 39,000 | — | — |
| 2016-01-29 | $13.32 | $20.78 | 53,800 | — | — |
| 2016-01-28 | $13.20 | $20.59 | 99,100 | — | — |
| 2016-01-27 | $13.13 | $20.48 | 28,500 | — | — |
| 2016-01-26 | $13.03 | $20.32 | 69,300 | — | — |
| 2016-01-25 | $12.93 | $20.17 | 50,800 | — | — |
| 2016-01-22 | $13.17 | $20.54 | 57,600 | — | — |
| 2016-01-21 | $11.94 | $18.62 | 58,600 | — | — |
| 2016-01-20 | $11.91 | $18.58 | 107,700 | — | — |
| 2016-01-19 | $12.55 | $19.58 | 69,700 | — | — |
| 2016-01-15 | $12.77 | $19.92 | 83,200 | — | — |
| 2016-01-14 | $13.12 | $20.47 | 81,200 | — | — |
| 2016-01-13 | $13.01 | $20.29 | 101,000 | — | — |
| 2016-01-12 | $13.32 | $20.78 | 39,800 | — | — |
| 2016-01-11 | $13.48 | $21.03 | 46,200 | — | — |
| 2016-01-08 | $13.65 | $21.29 | 50,000 | — | — |
| 2016-01-07 | $14.35 | $22.38 | 53,000 | — | — |
| 2016-01-06 | $14.51 | $22.63 | 24,800 | — | — |
| 2016-01-05 | $14.26 | $22.24 | 47,600 | — | — |
| 2016-01-04 | $14.00 | $21.84 | 28,100 | — | — |