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
- 1998-01-28 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 | $19.15 | $19.15 | 49,400 | — | — |
| 2016-12-29 | $19.60 | $19.60 | 52,300 | — | — |
| 2016-12-28 | $19.60 | $19.60 | 49,700 | — | — |
| 2016-12-27 | $19.95 | $19.95 | 47,000 | — | — |
| 2016-12-23 | $19.80 | $19.80 | 22,900 | — | — |
| 2016-12-22 | $19.50 | $19.50 | 68,300 | — | — |
| 2016-12-21 | $19.80 | $19.80 | 43,400 | — | — |
| 2016-12-20 | $20.00 | $20.00 | 61,700 | — | — |
| 2016-12-19 | $19.85 | $19.85 | 93,100 | — | — |
| 2016-12-16 | $19.30 | $19.30 | 174,900 | — | — |
| 2016-12-15 | $20.20 | $20.20 | 74,800 | — | — |
| 2016-12-14 | $20.30 | $20.30 | 126,200 | — | — |
| 2016-12-13 | $21.65 | $21.65 | 122,700 | — | — |
| 2016-12-12 | $22.55 | $22.55 | 156,800 | — | — |
| 2016-12-09 | $21.25 | $21.25 | 137,400 | — | — |
| 2016-12-08 | $20.70 | $20.70 | 76,600 | — | — |
| 2016-12-07 | $21.15 | $21.15 | 56,900 | — | — |
| 2016-12-06 | $20.35 | $20.35 | 72,100 | — | — |
| 2016-12-05 | $20.50 | $20.50 | 101,500 | — | — |
| 2016-12-02 | $19.75 | $19.75 | 84,400 | — | — |
| 2016-12-01 | $19.45 | $19.45 | 101,400 | — | — |
| 2016-11-30 | $19.65 | $19.65 | 154,800 | — | — |
| 2016-11-29 | $19.95 | $19.95 | 423,600 | — | — |
| 2016-11-28 | $20.10 | $20.10 | 310,600 | — | — |
| 2016-11-25 | $19.65 | $19.65 | 32,900 | — | — |
| 2016-11-23 | $19.75 | $19.75 | 128,900 | — | — |
| 2016-11-22 | $19.50 | $19.50 | 239,000 | — | — |
| 2016-11-21 | $18.95 | $18.95 | 89,700 | — | — |
| 2016-11-18 | $18.40 | $18.40 | 95,100 | — | — |
| 2016-11-17 | $18.15 | $18.15 | 48,300 | — | — |
| 2016-11-16 | $17.50 | $17.50 | 75,600 | — | — |
| 2016-11-15 | $17.40 | $17.40 | 97,500 | — | — |
| 2016-11-14 | $17.70 | $17.70 | 84,600 | — | — |
| 2016-11-11 | $17.65 | $17.65 | 116,400 | — | — |
| 2016-11-10 | $17.10 | $17.10 | 74,300 | — | — |
| 2016-11-09 | $16.20 | $16.20 | 103,700 | — | — |
| 2016-11-08 | $15.10 | $15.10 | 29,700 | — | — |
| 2016-11-07 | $15.25 | $15.25 | 49,600 | — | — |
| 2016-11-04 | $14.65 | $14.65 | 53,600 | — | — |
| 2016-11-03 | $14.60 | $14.60 | 31,500 | — | — |
| 2016-11-02 | $14.35 | $14.35 | 66,000 | — | — |
| 2016-11-01 | $14.45 | $14.45 | 65,700 | — | — |
| 2016-10-31 | $14.95 | $14.95 | 38,600 | — | — |
| 2016-10-28 | $14.60 | $14.60 | 20,500 | — | — |
| 2016-10-27 | $14.60 | $14.60 | 41,100 | — | — |
| 2016-10-26 | $14.50 | $14.50 | 134,800 | — | — |
| 2016-10-25 | $14.70 | $14.70 | 152,900 | — | — |
| 2016-10-24 | $15.10 | $15.10 | 124,800 | — | — |
| 2016-10-21 | $15.75 | $15.75 | 38,000 | — | — |
| 2016-10-20 | $15.85 | $15.85 | 26,800 | — | — |
| 2016-10-19 | $16.10 | $16.10 | 48,200 | — | — |
| 2016-10-18 | $15.90 | $15.90 | 24,700 | — | — |
| 2016-10-17 | $15.45 | $15.45 | 53,100 | — | — |
| 2016-10-14 | $15.24 | $15.24 | 66,000 | — | — |
| 2016-10-13 | $15.60 | $15.60 | 74,000 | — | — |
| 2016-10-12 | $16.18 | $16.18 | 57,300 | — | — |
| 2016-10-11 | $16.27 | $16.27 | 39,600 | — | — |
| 2016-10-10 | $16.86 | $16.86 | 45,800 | — | — |
| 2016-10-07 | $16.75 | $16.75 | 45,700 | — | — |
| 2016-10-06 | $17.22 | $17.22 | 100,800 | — | — |
| 2016-10-05 | $17.03 | $17.03 | 38,800 | — | — |
| 2016-10-04 | $16.74 | $16.74 | 99,100 | — | — |
| 2016-10-03 | $17.68 | $17.68 | 120,600 | — | — |
| 2016-09-30 | $17.79 | $17.79 | 121,800 | — | — |
| 2016-09-29 | $17.10 | $17.10 | 61,800 | — | — |
| 2016-09-28 | $17.38 | $17.38 | 108,400 | — | — |
| 2016-09-27 | $16.82 | $16.82 | 51,500 | — | — |
| 2016-09-26 | $16.20 | $16.20 | 71,500 | — | — |
| 2016-09-23 | $16.71 | $16.71 | 41,300 | — | — |
| 2016-09-22 | $16.91 | $16.91 | 60,100 | — | — |
| 2016-09-21 | $16.01 | $16.01 | 51,200 | — | — |
| 2016-09-20 | $15.73 | $15.73 | 44,300 | — | — |
| 2016-09-19 | $16.11 | $16.11 | 63,000 | — | — |
| 2016-09-16 | $16.05 | $16.05 | 62,200 | — | — |
| 2016-09-15 | $16.02 | $16.02 | 34,300 | — | — |
| 2016-09-14 | $15.25 | $15.25 | 99,800 | — | — |
| 2016-09-13 | $15.15 | $15.15 | 64,400 | — | — |
| 2016-09-12 | $15.76 | $15.76 | 97,300 | — | — |
| 2016-09-09 | $15.60 | $15.60 | 108,600 | — | — |
| 2016-09-08 | $17.30 | $17.30 | 39,700 | — | — |
| 2016-09-07 | $17.27 | $17.27 | 68,900 | — | — |
| 2016-09-06 | $16.85 | $16.85 | 173,800 | — | — |
| 2016-09-02 | $17.79 | $17.79 | 73,600 | — | — |
| 2016-09-01 | $17.21 | $17.21 | 103,000 | — | — |
| 2016-08-31 | $16.57 | $16.57 | 128,300 | — | — |
| 2016-08-30 | $17.06 | $17.06 | 127,500 | — | — |
| 2016-08-29 | $17.73 | $17.73 | 374,700 | — | — |
| 2016-08-26 | $16.16 | $16.16 | 60,500 | — | — |
| 2016-08-25 | $15.95 | $15.95 | 38,900 | — | — |
| 2016-08-24 | $16.03 | $16.03 | 105,400 | — | — |
| 2016-08-23 | $15.59 | $15.59 | 53,800 | — | — |
| 2016-08-22 | $14.77 | $14.77 | 39,800 | — | — |
| 2016-08-19 | $14.91 | $14.91 | 47,900 | — | — |
| 2016-08-18 | $14.58 | $14.58 | 38,400 | — | — |
| 2016-08-17 | $14.46 | $14.46 | 57,600 | — | — |
| 2016-08-16 | $14.70 | $14.70 | 72,600 | — | — |
| 2016-08-15 | $14.44 | $14.44 | 89,900 | — | — |
| 2016-08-12 | $14.19 | $14.19 | 74,800 | — | — |
| 2016-08-11 | $14.74 | $14.74 | 88,500 | — | — |
| 2016-08-10 | $15.22 | $15.22 | 74,300 | — | — |
| 2016-08-09 | $14.77 | $14.77 | 86,600 | — | — |
| 2016-08-08 | $15.09 | $15.09 | 122,500 | — | — |
| 2016-08-05 | $14.21 | $14.21 | 54,000 | — | — |
| 2016-08-04 | $13.57 | $13.57 | 47,200 | — | — |
| 2016-08-03 | $13.75 | $13.75 | 50,300 | — | — |
| 2016-08-02 | $13.90 | $13.90 | 58,500 | — | — |
| 2016-08-01 | $14.21 | $14.21 | 146,100 | — | — |
| 2016-07-29 | $15.55 | $15.55 | 59,400 | — | — |
| 2016-07-28 | $15.73 | $15.73 | 84,400 | — | — |
| 2016-07-27 | $16.29 | $16.29 | 122,200 | — | — |
| 2016-07-26 | $16.30 | $16.30 | 196,800 | — | — |
| 2016-07-25 | $15.45 | $15.45 | 99,700 | — | — |
| 2016-07-22 | $14.87 | $14.87 | 39,600 | — | — |
| 2016-07-21 | $14.71 | $14.71 | 25,400 | — | — |
| 2016-07-20 | $14.56 | $14.56 | 23,400 | — | — |
| 2016-07-19 | $14.64 | $14.64 | 36,500 | — | — |
| 2016-07-18 | $14.70 | $14.70 | 69,800 | — | — |
| 2016-07-15 | $15.03 | $15.03 | 41,200 | — | — |
| 2016-07-14 | $14.39 | $14.39 | 54,000 | — | — |
| 2016-07-13 | $14.87 | $14.87 | 110,500 | — | — |
| 2016-07-12 | $15.08 | $15.08 | 118,300 | — | — |
| 2016-07-11 | $14.02 | $14.02 | 87,800 | — | — |
| 2016-07-08 | $13.48 | $13.48 | 71,800 | — | — |
| 2016-07-07 | $12.52 | $12.52 | 33,800 | — | — |
| 2016-07-06 | $12.39 | $12.39 | 72,700 | — | — |
| 2016-07-05 | $12.55 | $12.55 | 110,800 | — | — |
| 2016-07-01 | $13.07 | $13.07 | 91,700 | — | — |
| 2016-06-30 | $12.42 | $12.42 | 62,700 | — | — |
| 2016-06-29 | $12.28 | $12.28 | 56,800 | — | — |
| 2016-06-28 | $12.46 | $12.46 | 98,400 | — | — |
| 2016-06-27 | $12.20 | $12.20 | 156,500 | — | — |
| 2016-06-24 | $11.40 | $11.40 | 828,900 | — | — |
| 2016-06-23 | $11.94 | $11.94 | 127,100 | — | — |
| 2016-06-22 | $12.64 | $12.64 | 113,600 | — | — |
| 2016-06-21 | $12.21 | $12.21 | 171,800 | — | — |
| 2016-06-20 | $12.68 | $12.68 | 100,800 | — | — |
| 2016-06-17 | $13.29 | $13.29 | 65,500 | — | — |
| 2016-06-16 | $14.02 | $14.02 | 60,100 | — | — |
| 2016-06-15 | $13.79 | $13.79 | 60,800 | — | — |
| 2016-06-14 | $13.93 | $13.93 | 51,500 | — | — |
| 2016-06-13 | $13.76 | $13.76 | 75,600 | — | — |
| 2016-06-10 | $13.67 | $13.67 | 75,600 | — | — |
| 2016-06-09 | $14.01 | $14.01 | 64,700 | — | — |
| 2016-06-08 | $14.60 | $14.60 | 59,700 | — | — |
| 2016-06-07 | $14.92 | $14.92 | 57,800 | — | — |
| 2016-06-06 | $15.07 | $15.07 | 95,200 | — | — |
| 2016-06-03 | $15.08 | $15.08 | 52,500 | — | — |
| 2016-06-02 | $14.75 | $14.75 | 89,500 | — | — |
| 2016-06-01 | $14.35 | $14.35 | 37,100 | — | — |
| 2016-05-31 | $14.14 | $14.14 | 60,800 | — | — |
| 2016-05-27 | $14.07 | $14.07 | 26,100 | — | — |
| 2016-05-26 | $13.77 | $13.77 | 36,000 | — | — |
| 2016-05-25 | $14.22 | $14.22 | 26,800 | — | — |
| 2016-05-24 | $13.89 | $13.89 | 61,700 | — | — |
| 2016-05-23 | $13.75 | $13.75 | 60,800 | — | — |
| 2016-05-20 | $13.31 | $13.31 | 35,600 | — | — |
| 2016-05-19 | $13.56 | $13.56 | 38,300 | — | — |
| 2016-05-18 | $13.38 | $13.38 | 46,300 | — | — |
| 2016-05-17 | $13.83 | $13.83 | 63,000 | — | — |
| 2016-05-16 | $13.07 | $13.07 | 44,500 | — | — |
| 2016-05-13 | $13.20 | $13.20 | 32,300 | — | — |
| 2016-05-12 | $13.44 | $13.44 | 46,400 | — | — |
| 2016-05-11 | $13.88 | $13.88 | 70,100 | — | — |
| 2016-05-10 | $14.26 | $14.26 | 75,700 | — | — |
| 2016-05-09 | $12.77 | $12.77 | 93,400 | — | — |
| 2016-05-06 | $12.50 | $12.50 | 45,000 | — | — |
| 2016-05-05 | $13.13 | $13.13 | 45,600 | — | — |
| 2016-05-04 | $13.04 | $13.04 | 44,200 | — | — |
| 2016-05-03 | $12.70 | $12.70 | 44,600 | — | — |
| 2016-05-02 | $13.00 | $13.00 | 98,900 | — | — |
| 2016-04-29 | $12.07 | $12.07 | 145,300 | — | — |
| 2016-04-28 | $13.52 | $13.52 | 51,600 | — | — |
| 2016-04-27 | $14.48 | $14.48 | 38,700 | — | — |
| 2016-04-26 | $14.22 | $14.22 | 82,400 | — | — |
| 2016-04-25 | $14.70 | $14.70 | 47,500 | — | — |
| 2016-04-22 | $14.34 | $14.34 | 44,400 | — | — |
| 2016-04-21 | $14.88 | $14.88 | 49,100 | — | — |
| 2016-04-20 | $15.48 | $15.48 | 87,500 | — | — |
| 2016-04-19 | $14.97 | $14.97 | 120,000 | — | — |
| 2016-04-18 | $14.34 | $14.34 | 83,200 | — | — |
| 2016-04-15 | $14.30 | $14.30 | 64,100 | — | — |
| 2016-04-14 | $14.05 | $14.05 | 28,600 | — | — |
| 2016-04-13 | $13.94 | $13.94 | 28,100 | — | — |
| 2016-04-12 | $13.84 | $13.84 | 59,200 | — | — |
| 2016-04-11 | $13.78 | $13.78 | 54,200 | — | — |
| 2016-04-08 | $13.66 | $13.66 | 34,200 | — | — |
| 2016-04-07 | $13.54 | $13.54 | 25,100 | — | — |
| 2016-04-06 | $13.80 | $13.80 | 55,600 | — | — |
| 2016-04-05 | $13.89 | $13.89 | 35,000 | — | — |
| 2016-04-04 | $13.58 | $13.58 | 96,000 | — | — |
| 2016-04-01 | $14.17 | $14.17 | 75,600 | — | — |
| 2016-03-31 | $14.67 | $14.67 | 81,700 | — | — |
| 2016-03-30 | $14.68 | $14.68 | 131,800 | — | — |
| 2016-03-29 | $13.96 | $13.96 | 148,600 | — | — |
| 2016-03-28 | $13.59 | $13.59 | 51,200 | — | — |
| 2016-03-24 | $13.88 | $13.88 | 118,700 | — | — |
| 2016-03-23 | $13.25 | $13.25 | 58,500 | — | — |
| 2016-03-22 | $13.21 | $13.21 | 72,600 | — | — |
| 2016-03-21 | $13.30 | $13.30 | 57,500 | — | — |
| 2016-03-18 | $13.17 | $13.17 | 155,000 | — | — |
| 2016-03-17 | $13.48 | $13.48 | 80,500 | — | — |
| 2016-03-16 | $13.80 | $13.80 | 38,600 | — | — |
| 2016-03-15 | $14.12 | $14.12 | 71,000 | — | — |
| 2016-03-14 | $14.17 | $14.17 | 176,100 | — | — |
| 2016-03-11 | $13.87 | $13.87 | 232,300 | — | — |
| 2016-03-10 | $14.34 | $14.34 | 191,000 | — | — |
| 2016-03-09 | $14.10 | $14.10 | 190,300 | — | — |
| 2016-03-08 | $13.63 | $13.63 | 143,600 | — | — |
| 2016-03-07 | $13.09 | $13.09 | 84,800 | — | — |
| 2016-03-04 | $12.58 | $12.58 | 343,400 | — | — |
| 2016-03-03 | $13.93 | $13.93 | 238,500 | — | — |
| 2016-03-02 | $13.78 | $13.78 | 219,200 | — | — |
| 2016-03-01 | $13.60 | $13.60 | 192,800 | — | — |
| 2016-02-29 | $12.89 | $12.89 | 137,900 | — | — |
| 2016-02-26 | $12.56 | $12.56 | 138,900 | — | — |
| 2016-02-25 | $12.50 | $12.50 | 68,300 | — | — |
| 2016-02-24 | $12.36 | $12.36 | 66,400 | — | — |
| 2016-02-23 | $12.44 | $12.44 | 56,000 | — | — |
| 2016-02-22 | $12.38 | $12.38 | 162,900 | — | — |
| 2016-02-19 | $12.53 | $12.53 | 160,800 | — | — |
| 2016-02-18 | $12.06 | $12.06 | 129,500 | — | — |
| 2016-02-17 | $11.42 | $11.42 | 73,100 | — | — |
| 2016-02-16 | $11.02 | $11.02 | 96,600 | — | — |
| 2016-02-12 | $10.75 | $10.75 | 31,100 | — | — |
| 2016-02-11 | $10.66 | $10.66 | 27,400 | — | — |
| 2016-02-10 | $10.71 | $10.71 | 68,200 | — | — |
| 2016-02-09 | $10.77 | $10.77 | 80,100 | — | — |
| 2016-02-08 | $10.50 | $10.50 | 97,900 | — | — |
| 2016-02-05 | $10.53 | $10.53 | 88,300 | — | — |
| 2016-02-04 | $10.97 | $10.97 | 56,300 | — | — |
| 2016-02-03 | $10.91 | $10.91 | 207,500 | — | — |
| 2016-02-02 | $12.52 | $12.52 | 114,100 | — | — |
| 2016-02-01 | $12.54 | $12.54 | 179,200 | — | — |
| 2016-01-29 | $12.27 | $12.27 | 245,400 | — | — |
| 2016-01-28 | $11.86 | $11.86 | 87,800 | — | — |
| 2016-01-27 | $11.74 | $11.74 | 177,500 | — | — |
| 2016-01-26 | $11.78 | $11.78 | 142,000 | — | — |
| 2016-01-25 | $10.96 | $10.96 | 56,300 | — | — |
| 2016-01-22 | $11.03 | $11.03 | 90,100 | — | — |
| 2016-01-21 | $10.96 | $10.96 | 52,100 | — | — |
| 2016-01-20 | $10.87 | $10.87 | 98,700 | — | — |
| 2016-01-19 | $10.90 | $10.90 | 91,400 | — | — |
| 2016-01-15 | $10.94 | $10.94 | 69,700 | — | — |
| 2016-01-14 | $11.11 | $11.11 | 88,500 | — | — |
| 2016-01-13 | $10.83 | $10.83 | 70,800 | — | — |
| 2016-01-12 | $11.15 | $11.15 | 54,900 | — | — |
| 2016-01-11 | $11.05 | $11.05 | 91,800 | — | — |
| 2016-01-08 | $11.15 | $11.15 | 50,800 | — | — |
| 2016-01-07 | $11.07 | $11.07 | 74,000 | — | — |
| 2016-01-06 | $11.41 | $11.41 | 55,100 | — | — |
| 2016-01-05 | $11.61 | $11.61 | 66,300 | — | — |
| 2016-01-04 | $11.49 | $11.49 | 126,100 | — | — |