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
- 1998-05-28 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 | $17.66 | $19.23 | 145,600 | — | — |
| 2016-12-29 | $17.80 | $19.38 | 41,200 | — | — |
| 2016-12-28 | $17.73 | $19.31 | 57,400 | — | — |
| 2016-12-27 | $17.93 | $19.52 | 50,900 | — | — |
| 2016-12-23 | $17.74 | $19.32 | 40,300 | — | — |
| 2016-12-22 | $17.58 | $19.14 | 55,600 | — | — |
| 2016-12-21 | $17.64 | $19.21 | 51,100 | — | — |
| 2016-12-20 | $17.84 | $19.43 | 89,700 | — | — |
| 2016-12-19 | $17.73 | $19.16 | 68,900 | — | — |
| 2016-12-16 | $17.76 | $19.20 | 180,600 | — | — |
| 2016-12-15 | $17.85 | $19.29 | 96,800 | — | — |
| 2016-12-14 | $17.58 | $19.00 | 67,800 | — | — |
| 2016-12-13 | $17.76 | $19.20 | 73,500 | — | — |
| 2016-12-12 | $17.99 | $19.45 | 63,700 | — | — |
| 2016-12-09 | $18.04 | $19.50 | 90,200 | — | — |
| 2016-12-08 | $18.14 | $19.61 | 89,300 | — | — |
| 2016-12-07 | $17.98 | $19.43 | 69,400 | — | — |
| 2016-12-06 | $17.63 | $19.06 | 84,300 | — | — |
| 2016-12-05 | $17.44 | $18.85 | 105,000 | — | — |
| 2016-12-02 | $16.93 | $18.30 | 196,700 | — | — |
| 2016-12-01 | $17.22 | $18.61 | 85,200 | — | — |
| 2016-11-30 | $17.76 | $19.20 | 82,500 | — | — |
| 2016-11-29 | $17.83 | $19.27 | 74,800 | — | — |
| 2016-11-28 | $17.71 | $19.14 | 56,400 | — | — |
| 2016-11-25 | $17.74 | $19.18 | 26,900 | — | — |
| 2016-11-23 | $17.91 | $19.36 | 56,900 | — | — |
| 2016-11-22 | $18.19 | $19.66 | 152,300 | — | — |
| 2016-11-21 | $17.65 | $19.08 | 125,200 | — | — |
| 2016-11-18 | $17.40 | $18.81 | 112,600 | — | — |
| 2016-11-17 | $17.29 | $18.69 | 74,700 | — | — |
| 2016-11-16 | $17.37 | $18.78 | 155,100 | — | — |
| 2016-11-15 | $16.67 | $18.02 | 111,100 | — | — |
| 2016-11-14 | $16.58 | $17.92 | 112,600 | — | — |
| 2016-11-11 | $16.74 | $18.09 | 204,100 | — | — |
| 2016-11-10 | $15.93 | $17.22 | 125,400 | — | — |
| 2016-11-09 | $15.72 | $16.99 | 162,600 | — | — |
| 2016-11-08 | $15.34 | $16.58 | 245,800 | — | — |
| 2016-11-07 | $16.20 | $17.51 | 96,200 | — | — |
| 2016-11-04 | $16.07 | $17.37 | 102,500 | — | — |
| 2016-11-03 | $15.95 | $17.24 | 68,200 | — | — |
| 2016-11-02 | $16.16 | $17.47 | 95,100 | — | — |
| 2016-11-01 | $16.31 | $17.63 | 162,200 | — | — |
| 2016-10-31 | $16.12 | $17.42 | 90,700 | — | — |
| 2016-10-28 | $16.00 | $17.29 | 61,700 | — | — |
| 2016-10-27 | $15.88 | $17.16 | 104,800 | — | — |
| 2016-10-26 | $16.11 | $17.41 | 59,000 | — | — |
| 2016-10-25 | $16.21 | $17.52 | 92,000 | — | — |
| 2016-10-24 | $16.20 | $17.51 | 92,500 | — | — |
| 2016-10-21 | $16.21 | $17.52 | 56,500 | — | — |
| 2016-10-20 | $16.28 | $17.60 | 89,100 | — | — |
| 2016-10-19 | $16.27 | $17.59 | 82,000 | — | — |
| 2016-10-18 | $16.25 | $17.56 | 137,900 | — | — |
| 2016-10-17 | $16.38 | $17.71 | 188,900 | — | — |
| 2016-10-14 | $15.94 | $17.23 | 134,000 | — | — |
| 2016-10-13 | $16.06 | $17.36 | 115,700 | — | — |
| 2016-10-12 | $16.11 | $17.41 | 150,400 | — | — |
| 2016-10-11 | $16.10 | $17.40 | 117,100 | — | — |
| 2016-10-10 | $16.32 | $17.64 | 69,700 | — | — |
| 2016-10-07 | $16.15 | $17.46 | 83,800 | — | — |
| 2016-10-06 | $16.20 | $17.51 | 86,300 | — | — |
| 2016-10-05 | $16.28 | $17.60 | 92,800 | — | — |
| 2016-10-04 | $16.33 | $17.65 | 64,900 | — | — |
| 2016-10-03 | $16.56 | $17.90 | 78,300 | — | — |
| 2016-09-30 | $16.52 | $17.86 | 148,700 | — | — |
| 2016-09-29 | $16.30 | $17.62 | 51,900 | — | — |
| 2016-09-28 | $16.37 | $17.69 | 129,300 | — | — |
| 2016-09-27 | $16.36 | $17.68 | 67,300 | — | — |
| 2016-09-26 | $16.17 | $17.48 | 120,900 | — | — |
| 2016-09-23 | $16.35 | $17.67 | 149,600 | — | — |
| 2016-09-22 | $16.39 | $17.72 | 81,300 | — | — |
| 2016-09-21 | $16.35 | $17.67 | 103,000 | — | — |
| 2016-09-20 | $16.38 | $17.71 | 50,700 | — | — |
| 2016-09-19 | $16.46 | $17.79 | 87,400 | — | — |
| 2016-09-16 | $16.27 | $17.59 | 213,800 | — | — |
| 2016-09-15 | $16.31 | $17.63 | 57,400 | — | — |
| 2016-09-14 | $16.28 | $17.60 | 88,700 | — | — |
| 2016-09-13 | $16.26 | $17.58 | 84,300 | — | — |
| 2016-09-12 | $16.38 | $17.71 | 77,100 | — | — |
| 2016-09-09 | $16.23 | $17.54 | 138,600 | — | — |
| 2016-09-08 | $16.31 | $17.63 | 88,500 | — | — |
| 2016-09-07 | $16.54 | $17.88 | 111,500 | — | — |
| 2016-09-06 | $16.76 | $18.12 | 125,500 | — | — |
| 2016-09-02 | $16.63 | $17.98 | 76,400 | — | — |
| 2016-09-01 | $16.43 | $17.76 | 97,400 | — | — |
| 2016-08-31 | $16.35 | $17.67 | 132,300 | — | — |
| 2016-08-30 | $16.60 | $17.94 | 198,700 | — | — |
| 2016-08-29 | $16.37 | $17.69 | 204,400 | — | — |
| 2016-08-26 | $16.00 | $17.29 | 128,700 | — | — |
| 2016-08-25 | $15.81 | $17.09 | 80,700 | — | — |
| 2016-08-24 | $15.75 | $17.02 | 72,600 | — | — |
| 2016-08-23 | $15.78 | $17.06 | 80,100 | — | — |
| 2016-08-22 | $15.77 | $17.05 | 97,500 | — | — |
| 2016-08-19 | $15.62 | $16.88 | 126,100 | — | — |
| 2016-08-18 | $15.52 | $16.78 | 97,700 | — | — |
| 2016-08-17 | $15.60 | $16.86 | 78,500 | — | — |
| 2016-08-16 | $15.57 | $16.83 | 116,900 | — | — |
| 2016-08-15 | $15.72 | $16.99 | 80,900 | — | — |
| 2016-08-12 | $15.57 | $16.83 | 164,900 | — | — |
| 2016-08-11 | $16.31 | $17.63 | 150,800 | — | — |
| 2016-08-10 | $16.08 | $17.38 | 651,300 | — | — |
| 2016-08-09 | $14.37 | $15.53 | 121,000 | — | — |
| 2016-08-08 | $14.11 | $15.25 | 160,700 | — | — |
| 2016-08-05 | $14.27 | $15.42 | 170,600 | — | — |
| 2016-08-04 | $13.92 | $15.05 | 74,800 | — | — |
| 2016-08-03 | $14.11 | $15.25 | 107,000 | — | — |
| 2016-08-02 | $13.74 | $14.85 | 125,100 | — | — |
| 2016-08-01 | $13.99 | $15.12 | 149,100 | — | — |
| 2016-07-29 | $13.39 | $14.47 | 225,700 | — | — |
| 2016-07-28 | $13.89 | $15.01 | 54,100 | — | — |
| 2016-07-27 | $14.04 | $15.18 | 63,200 | — | — |
| 2016-07-26 | $14.07 | $15.21 | 67,200 | — | — |
| 2016-07-25 | $14.00 | $15.13 | 124,800 | — | — |
| 2016-07-22 | $14.03 | $15.17 | 73,500 | — | — |
| 2016-07-21 | $14.10 | $15.24 | 53,300 | — | — |
| 2016-07-20 | $14.11 | $15.25 | 75,700 | — | — |
| 2016-07-19 | $14.14 | $15.28 | 86,900 | — | — |
| 2016-07-18 | $14.08 | $15.22 | 61,700 | — | — |
| 2016-07-15 | $14.21 | $15.36 | 109,900 | — | — |
| 2016-07-14 | $14.19 | $15.34 | 124,200 | — | — |
| 2016-07-13 | $14.40 | $15.57 | 126,900 | — | — |
| 2016-07-12 | $14.30 | $15.46 | 145,300 | — | — |
| 2016-07-11 | $14.16 | $15.31 | 146,200 | — | — |
| 2016-07-08 | $14.16 | $15.31 | 195,000 | — | — |
| 2016-07-07 | $13.65 | $14.75 | 90,600 | — | — |
| 2016-07-06 | $13.50 | $14.59 | 208,000 | — | — |
| 2016-07-05 | $13.65 | $14.75 | 83,800 | — | — |
| 2016-07-01 | $13.80 | $14.92 | 91,900 | — | — |
| 2016-06-30 | $13.87 | $14.99 | 143,300 | — | — |
| 2016-06-29 | $13.42 | $14.51 | 138,400 | — | — |
| 2016-06-28 | $13.23 | $14.30 | 202,700 | — | — |
| 2016-06-27 | $13.40 | $14.34 | 222,700 | — | — |
| 2016-06-24 | $13.47 | $14.42 | 311,400 | — | — |
| 2016-06-23 | $13.97 | $14.95 | 106,900 | — | — |
| 2016-06-22 | $13.89 | $14.87 | 276,100 | — | — |
| 2016-06-21 | $13.65 | $14.61 | 308,500 | — | — |
| 2016-06-20 | $13.93 | $14.91 | 262,100 | — | — |
| 2016-06-17 | $13.95 | $14.93 | 236,900 | — | — |
| 2016-06-16 | $14.28 | $15.29 | 69,300 | — | — |
| 2016-06-15 | $14.22 | $15.22 | 102,600 | — | — |
| 2016-06-14 | $14.49 | $15.51 | 165,400 | — | — |
| 2016-06-13 | $14.31 | $15.32 | 207,600 | — | — |
| 2016-06-10 | $14.97 | $16.02 | 164,500 | — | — |
| 2016-06-09 | $15.69 | $16.80 | 154,700 | — | — |
| 2016-06-08 | $15.60 | $16.70 | 228,300 | — | — |
| 2016-06-07 | $15.45 | $16.54 | 112,600 | — | — |
| 2016-06-06 | $15.66 | $16.76 | 184,700 | — | — |
| 2016-06-03 | $15.44 | $16.53 | 169,900 | — | — |
| 2016-06-02 | $15.31 | $16.39 | 165,000 | — | — |
| 2016-06-01 | $15.00 | $16.06 | 187,900 | — | — |
| 2016-05-31 | $14.62 | $15.65 | 240,900 | — | — |
| 2016-05-27 | $14.63 | $15.66 | 96,600 | — | — |
| 2016-05-26 | $14.40 | $15.41 | 200,800 | — | — |
| 2016-05-25 | $14.39 | $15.40 | 147,700 | — | — |
| 2016-05-24 | $14.68 | $15.71 | 128,000 | — | — |
| 2016-05-23 | $14.32 | $15.33 | 127,700 | — | — |
| 2016-05-20 | $14.50 | $15.52 | 100,600 | — | — |
| 2016-05-19 | $14.21 | $15.21 | 124,400 | — | — |
| 2016-05-18 | $14.50 | $15.52 | 179,100 | — | — |
| 2016-05-17 | $14.32 | $15.33 | 254,600 | — | — |
| 2016-05-16 | $14.76 | $15.80 | 142,700 | — | — |
| 2016-05-13 | $14.68 | $15.71 | 161,200 | — | — |
| 2016-05-12 | $14.45 | $15.47 | 231,900 | — | — |
| 2016-05-11 | $13.46 | $14.41 | 337,100 | — | — |
| 2016-05-10 | $15.19 | $16.26 | 156,000 | — | — |
| 2016-05-09 | $15.14 | $16.21 | 89,100 | — | — |
| 2016-05-06 | $14.84 | $15.89 | 61,800 | — | — |
| 2016-05-05 | $14.80 | $15.84 | 86,800 | — | — |
| 2016-05-04 | $14.57 | $15.60 | 65,200 | — | — |
| 2016-05-03 | $14.84 | $15.89 | 67,700 | — | — |
| 2016-05-02 | $14.76 | $15.80 | 133,800 | — | — |
| 2016-04-29 | $14.88 | $15.93 | 83,400 | — | — |
| 2016-04-28 | $15.16 | $16.23 | 92,600 | — | — |
| 2016-04-27 | $15.04 | $16.10 | 62,600 | — | — |
| 2016-04-26 | $14.90 | $15.95 | 74,900 | — | — |
| 2016-04-25 | $15.16 | $16.23 | 79,400 | — | — |
| 2016-04-22 | $15.33 | $16.41 | 80,100 | — | — |
| 2016-04-21 | $15.22 | $16.29 | 105,800 | — | — |
| 2016-04-20 | $15.37 | $16.45 | 162,500 | — | — |
| 2016-04-19 | $14.93 | $15.98 | 83,900 | — | — |
| 2016-04-18 | $14.78 | $15.82 | 76,000 | — | — |
| 2016-04-15 | $14.78 | $15.82 | 57,700 | — | — |
| 2016-04-14 | $14.66 | $15.69 | 70,800 | — | — |
| 2016-04-13 | $14.65 | $15.68 | 159,400 | — | — |
| 2016-04-12 | $14.35 | $15.36 | 232,500 | — | — |
| 2016-04-11 | $13.99 | $14.98 | 178,400 | — | — |
| 2016-04-08 | $14.51 | $15.53 | 84,900 | — | — |
| 2016-04-07 | $14.30 | $15.31 | 66,200 | — | — |
| 2016-04-06 | $14.60 | $15.63 | 52,100 | — | — |
| 2016-04-05 | $14.66 | $15.69 | 93,600 | — | — |
| 2016-04-04 | $14.95 | $16.00 | 78,300 | — | — |
| 2016-04-01 | $15.09 | $16.15 | 78,300 | — | — |
| 2016-03-31 | $15.12 | $16.18 | 292,700 | — | — |
| 2016-03-30 | $14.92 | $15.97 | 99,200 | — | — |
| 2016-03-29 | $15.06 | $16.12 | 117,000 | — | — |
| 2016-03-28 | $14.53 | $15.55 | 92,000 | — | — |
| 2016-03-24 | $14.58 | $15.61 | 69,000 | — | — |
| 2016-03-23 | $14.69 | $15.72 | 145,200 | — | — |
| 2016-03-22 | $14.89 | $15.94 | 121,400 | — | — |
| 2016-03-21 | $15.01 | $16.07 | 186,900 | — | — |
| 2016-03-18 | $15.14 | $16.21 | 317,000 | — | — |
| 2016-03-17 | $15.07 | $16.13 | 253,500 | — | — |
| 2016-03-16 | $13.89 | $14.87 | 96,700 | — | — |
| 2016-03-15 | $13.94 | $14.92 | 100,100 | — | — |
| 2016-03-14 | $13.65 | $14.61 | 1,585,500 | — | — |
| 2016-03-11 | $13.69 | $14.65 | 206,500 | — | — |
| 2016-03-10 | $13.29 | $14.23 | 102,700 | — | — |
| 2016-03-09 | $13.88 | $14.86 | 76,300 | — | — |
| 2016-03-08 | $13.91 | $14.89 | 134,800 | — | — |
| 2016-03-07 | $14.12 | $15.11 | 121,900 | — | — |
| 2016-03-04 | $13.89 | $14.87 | 84,400 | — | — |
| 2016-03-03 | $13.98 | $14.96 | 85,400 | — | — |
| 2016-03-02 | $14.11 | $15.10 | 148,000 | — | — |
| 2016-03-01 | $14.07 | $15.06 | 134,200 | — | — |
| 2016-02-29 | $13.90 | $14.88 | 187,500 | — | — |
| 2016-02-26 | $14.15 | $15.15 | 217,600 | — | — |
| 2016-02-25 | $14.38 | $15.39 | 354,200 | — | — |
| 2016-02-24 | $13.52 | $14.47 | 493,700 | — | — |
| 2016-02-23 | $14.07 | $15.06 | 373,000 | — | — |
| 2016-02-22 | $13.90 | $14.88 | 318,400 | — | — |
| 2016-02-19 | $13.26 | $14.19 | 202,600 | — | — |
| 2016-02-18 | $13.18 | $14.11 | 118,100 | — | — |
| 2016-02-17 | $13.45 | $14.40 | 142,700 | — | — |
| 2016-02-16 | $13.55 | $14.50 | 112,100 | — | — |
| 2016-02-12 | $13.66 | $14.62 | 199,200 | — | — |
| 2016-02-11 | $13.45 | $14.40 | 124,200 | — | — |
| 2016-02-10 | $13.26 | $14.19 | 138,900 | — | — |
| 2016-02-09 | $13.44 | $14.39 | 163,600 | — | — |
| 2016-02-08 | $13.20 | $14.13 | 233,400 | — | — |
| 2016-02-05 | $12.96 | $13.87 | 254,000 | — | — |
| 2016-02-04 | $13.97 | $14.95 | 142,000 | — | — |
| 2016-02-03 | $14.21 | $15.21 | 112,400 | — | — |
| 2016-02-02 | $14.36 | $15.37 | 63,700 | — | — |
| 2016-02-01 | $14.73 | $15.77 | 217,600 | — | — |
| 2016-01-29 | $14.77 | $15.81 | 118,200 | — | — |
| 2016-01-28 | $14.51 | $15.53 | 68,600 | — | — |
| 2016-01-27 | $14.41 | $15.42 | 60,600 | — | — |
| 2016-01-26 | $14.95 | $16.00 | 109,600 | — | — |
| 2016-01-25 | $15.28 | $16.36 | 182,900 | — | — |
| 2016-01-22 | $14.81 | $15.85 | 84,800 | — | — |
| 2016-01-21 | $14.31 | $15.32 | 80,600 | — | — |
| 2016-01-20 | $14.59 | $15.62 | 115,200 | — | — |
| 2016-01-19 | $14.71 | $15.75 | 210,800 | — | — |
| 2016-01-15 | $15.03 | $16.09 | 183,800 | — | — |
| 2016-01-14 | $15.07 | $16.13 | 136,800 | — | — |
| 2016-01-13 | $14.49 | $15.51 | 159,500 | — | — |
| 2016-01-12 | $14.70 | $15.74 | 186,900 | — | — |
| 2016-01-11 | $14.62 | $15.65 | 228,300 | — | — |
| 2016-01-08 | $14.29 | $15.30 | 291,900 | — | — |
| 2016-01-07 | $14.87 | $15.92 | 124,500 | — | — |
| 2016-01-06 | $15.47 | $16.56 | 170,900 | — | — |
| 2016-01-05 | $15.47 | $16.56 | 141,400 | — | — |
| 2016-01-04 | $15.50 | $16.59 | 166,100 | — | — |