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
- 2014-07-01 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 | $18.65 | $18.75 | 26,600 | — | — |
| 2016-12-29 | $19.60 | $19.70 | 10,000 | — | — |
| 2016-12-28 | $18.30 | $18.39 | 6,000 | — | — |
| 2016-12-27 | $18.30 | $18.39 | 300 | — | — |
| 2016-12-23 | $18.55 | $18.64 | 3,000 | — | — |
| 2016-12-22 | $18.30 | $18.39 | 7,000 | — | — |
| 2016-12-21 | $18.55 | $18.64 | 7,900 | — | — |
| 2016-12-20 | $19.05 | $19.14 | 0 | — | — |
| 2016-12-19 | $19.05 | $19.14 | 3,800 | — | — |
| 2016-12-16 | $19.50 | $19.60 | 13,600 | — | — |
| 2016-12-15 | $18.85 | $18.94 | 2,000 | — | — |
| 2016-12-14 | $19.15 | $19.24 | 1,700 | — | — |
| 2016-12-13 | $18.60 | $18.69 | 3,800 | — | — |
| 2016-12-12 | $19.24 | $19.33 | 400 | — | — |
| 2016-12-09 | $18.70 | $18.79 | 3,000 | — | — |
| 2016-12-08 | $19.05 | $19.14 | 1,700 | — | — |
| 2016-12-07 | $19.10 | $19.19 | 20,300 | — | — |
| 2016-12-06 | $18.60 | $18.69 | 19,500 | — | — |
| 2016-12-05 | $18.05 | $18.14 | 1,900 | — | — |
| 2016-12-02 | $17.95 | $18.04 | 2,000 | — | — |
| 2016-12-01 | $17.90 | $17.99 | 4,000 | — | — |
| 2016-11-30 | $18.05 | $18.14 | 1,700 | — | — |
| 2016-11-29 | $18.17 | $18.26 | 5,700 | — | — |
| 2016-11-28 | $17.90 | $17.99 | 7,200 | — | — |
| 2016-11-25 | $18.00 | $18.09 | 1,700 | — | — |
| 2016-11-23 | $17.70 | $17.79 | 22,100 | — | — |
| 2016-11-22 | $17.90 | $17.99 | 5,900 | — | — |
| 2016-11-21 | $17.80 | $17.89 | 3,000 | — | — |
| 2016-11-18 | $17.85 | $17.94 | 2,000 | — | — |
| 2016-11-17 | $17.35 | $17.44 | 9,100 | — | — |
| 2016-11-16 | $17.10 | $17.18 | 1,700 | — | — |
| 2016-11-15 | $17.00 | $17.08 | 16,400 | — | — |
| 2016-11-14 | $16.70 | $16.78 | 21,800 | — | — |
| 2016-11-11 | $16.25 | $16.33 | 400 | — | — |
| 2016-11-10 | $16.40 | $16.48 | 1,600 | — | — |
| 2016-11-09 | $16.20 | $16.28 | 7,800 | — | — |
| 2016-11-08 | $16.00 | $16.08 | 7,800 | — | — |
| 2016-11-07 | $16.25 | $16.33 | 1,600 | — | — |
| 2016-11-04 | $16.05 | $16.13 | 3,100 | — | — |
| 2016-11-03 | $16.00 | $16.08 | 8,000 | — | — |
| 2016-11-02 | $16.25 | $16.33 | 5,100 | — | — |
| 2016-11-01 | $16.25 | $16.33 | 27,600 | — | — |
| 2016-10-31 | $16.45 | $16.53 | 16,000 | — | — |
| 2016-10-28 | $16.13 | $16.20 | 10,400 | — | — |
| 2016-10-27 | $16.09 | $16.17 | 3,800 | — | — |
| 2016-10-26 | $16.00 | $16.08 | 6,500 | — | — |
| 2016-10-25 | $16.00 | $16.08 | 400 | — | — |
| 2016-10-24 | $16.00 | $16.08 | 400 | — | — |
| 2016-10-21 | $15.95 | $16.03 | 6,500 | — | — |
| 2016-10-20 | $15.90 | $15.98 | 6,000 | — | — |
| 2016-10-19 | $15.60 | $15.68 | 3,900 | — | — |
| 2016-10-18 | $15.50 | $15.58 | 400 | — | — |
| 2016-10-17 | $15.45 | $15.53 | 100 | — | — |
| 2016-10-14 | $15.44 | $15.52 | 600 | — | — |
| 2016-10-13 | $15.44 | $15.52 | 2,300 | — | — |
| 2016-10-12 | $15.55 | $15.63 | 0 | — | — |
| 2016-10-11 | $15.55 | $15.63 | 200 | — | — |
| 2016-10-10 | $15.56 | $15.64 | 3,100 | — | — |
| 2016-10-07 | $15.57 | $15.65 | 1,500 | — | — |
| 2016-10-06 | $15.46 | $15.54 | 1,600 | — | — |
| 2016-10-05 | $15.42 | $15.50 | 500 | — | — |
| 2016-10-04 | $15.42 | $15.50 | 5,700 | — | — |
| 2016-10-03 | $15.45 | $15.53 | 400 | — | — |
| 2016-09-30 | $15.35 | $15.41 | 1,900 | — | — |
| 2016-09-29 | $15.36 | $15.42 | 0 | — | — |
| 2016-09-28 | $15.36 | $15.42 | 700 | — | — |
| 2016-09-27 | $15.45 | $15.52 | 400 | — | — |
| 2016-09-26 | $15.44 | $15.51 | 400 | — | — |
| 2016-09-23 | $15.38 | $15.45 | 4,700 | — | — |
| 2016-09-22 | $15.40 | $15.47 | 1,400 | — | — |
| 2016-09-21 | $15.38 | $15.45 | 1,100 | — | — |
| 2016-09-20 | $15.37 | $15.44 | 3,000 | — | — |
| 2016-09-19 | $15.46 | $15.53 | 1,400 | — | — |
| 2016-09-16 | $16.13 | $16.20 | 29,000 | — | — |
| 2016-09-15 | $15.41 | $15.48 | 1,200 | — | — |
| 2016-09-14 | $15.37 | $15.44 | 3,100 | — | — |
| 2016-09-13 | $15.35 | $15.41 | 1,800 | — | — |
| 2016-09-12 | $15.39 | $15.46 | 1,300 | — | — |
| 2016-09-09 | $15.52 | $15.59 | 12,500 | — | — |
| 2016-09-08 | $15.35 | $15.41 | 13,800 | — | — |
| 2016-09-07 | $15.31 | $15.37 | 10,800 | — | — |
| 2016-09-06 | $15.48 | $15.55 | 4,700 | — | — |
| 2016-09-02 | $15.25 | $15.31 | 8,100 | — | — |
| 2016-09-01 | $15.33 | $15.39 | 9,900 | — | — |
| 2016-08-31 | $15.21 | $15.27 | 1,700 | — | — |
| 2016-08-30 | $15.38 | $15.45 | 12,100 | — | — |
| 2016-08-29 | $15.55 | $15.62 | 38,700 | — | — |
| 2016-08-26 | $15.70 | $15.77 | 41,400 | — | — |
| 2016-08-25 | $15.24 | $15.30 | 0 | — | — |
| 2016-08-24 | $15.24 | $15.30 | 0 | — | — |
| 2016-08-23 | $15.24 | $15.30 | 600 | — | — |
| 2016-08-22 | $15.26 | $15.32 | 1,100 | — | — |
| 2016-08-19 | $15.48 | $15.55 | 0 | — | — |
| 2016-08-18 | $15.48 | $15.55 | 4,700 | — | — |
| 2016-08-17 | $15.45 | $15.52 | 2,300 | — | — |
| 2016-08-16 | $15.27 | $15.33 | 3,400 | — | — |
| 2016-08-15 | $15.25 | $15.31 | 15,200 | — | — |
| 2016-08-12 | $15.54 | $15.61 | 700 | — | — |
| 2016-08-11 | $15.40 | $15.46 | 3,900 | — | — |
| 2016-08-10 | $15.74 | $15.81 | 1,700 | — | — |
| 2016-08-09 | $15.35 | $15.41 | 4,200 | — | — |
| 2016-08-08 | $15.90 | $15.97 | 14,100 | — | — |
| 2016-08-05 | $15.33 | $15.39 | 122,900 | — | — |
| 2016-08-04 | $15.31 | $15.37 | 3,700 | — | — |
| 2016-08-03 | $15.29 | $15.35 | 20,300 | — | — |
| 2016-08-02 | $15.10 | $15.16 | 30,200 | — | — |
| 2016-08-01 | $15.12 | $15.18 | 27,900 | — | — |
| 2016-07-29 | $15.09 | $15.15 | 412,700 | — | — |
| 2016-07-28 | $15.53 | $15.60 | 800 | — | — |
| 2016-07-27 | $15.52 | $15.59 | 6,800 | — | — |
| 2016-07-26 | $15.55 | $15.62 | 0 | — | — |
| 2016-07-25 | $15.55 | $15.62 | 41,700 | — | — |
| 2016-07-22 | $15.67 | $15.73 | 200 | — | — |
| 2016-07-21 | $15.52 | $15.59 | 13,200 | — | — |
| 2016-07-20 | $15.40 | $15.47 | 0 | — | — |
| 2016-07-19 | $15.40 | $15.47 | 0 | — | — |
| 2016-07-18 | $15.40 | $15.47 | 600 | — | — |
| 2016-07-15 | $15.31 | $15.37 | 2,800 | — | — |
| 2016-07-14 | $15.55 | $15.62 | 219,800 | — | — |
| 2016-07-13 | $15.64 | $15.71 | 3,000 | — | — |
| 2016-07-12 | $15.49 | $15.56 | 8,800 | — | — |
| 2016-07-11 | $15.62 | $15.69 | 1,700 | — | — |
| 2016-07-08 | $15.68 | $15.75 | 900 | — | — |
| 2016-07-07 | $15.49 | $15.56 | 600 | — | — |
| 2016-07-06 | $15.45 | $15.52 | 1,100 | — | — |
| 2016-07-05 | $15.42 | $15.49 | 11,000 | — | — |
| 2016-07-01 | $15.54 | $15.61 | 1,100 | — | — |
| 2016-06-30 | $15.38 | $15.45 | 17,100 | — | — |
| 2016-06-29 | $15.57 | $15.64 | 1,400 | — | — |
| 2016-06-28 | $15.65 | $15.71 | 0 | — | — |
| 2016-06-27 | $15.65 | $15.71 | 17,200 | — | — |
| 2016-06-24 | $16.35 | $16.41 | 400 | — | — |
| 2016-06-23 | $16.35 | $16.41 | 1,500 | — | — |
| 2016-06-22 | $16.05 | $16.10 | 22,100 | — | — |
| 2016-06-21 | $15.74 | $15.80 | 600 | — | — |
| 2016-06-20 | $16.30 | $16.36 | 3,500 | — | — |
| 2016-06-17 | $15.63 | $15.69 | 18,900 | — | — |
| 2016-06-16 | $15.31 | $15.36 | 0 | — | — |
| 2016-06-15 | $15.31 | $15.36 | 6,100 | — | — |
| 2016-06-14 | $15.33 | $15.38 | 9,000 | — | — |
| 2016-06-13 | $15.42 | $15.47 | 9,900 | — | — |
| 2016-06-10 | $15.43 | $15.49 | 8,700 | — | — |
| 2016-06-09 | $15.25 | $15.30 | 5,200 | — | — |
| 2016-06-08 | $15.31 | $15.36 | 700 | — | — |
| 2016-06-07 | $15.30 | $15.35 | 21,300 | — | — |
| 2016-06-06 | $15.54 | $15.60 | 19,500 | — | — |
| 2016-06-03 | $15.39 | $15.45 | 800 | — | — |
| 2016-06-02 | $15.35 | $15.41 | 3,200 | — | — |
| 2016-06-01 | $15.27 | $15.32 | 36,100 | — | — |
| 2016-05-31 | $15.43 | $15.49 | 2,500 | — | — |
| 2016-05-27 | $15.33 | $15.38 | 0 | — | — |
| 2016-05-26 | $15.33 | $15.38 | 5,600 | — | — |
| 2016-05-25 | $15.33 | $15.38 | 4,200 | — | — |
| 2016-05-24 | $15.20 | $15.25 | 8,600 | — | — |
| 2016-05-23 | $15.38 | $15.44 | 51,900 | — | — |
| 2016-05-20 | $15.30 | $15.35 | 2,100 | — | — |
| 2016-05-19 | $15.40 | $15.46 | 23,000 | — | — |
| 2016-05-18 | $15.67 | $15.73 | 500 | — | — |
| 2016-05-17 | $15.95 | $16.01 | 1,700 | — | — |
| 2016-05-16 | $15.41 | $15.47 | 18,800 | — | — |
| 2016-05-13 | $15.45 | $15.51 | 3,600 | — | — |
| 2016-05-12 | $15.18 | $15.23 | 6,300 | — | — |
| 2016-05-11 | $15.30 | $15.35 | 5,100 | — | — |
| 2016-05-10 | $15.50 | $15.56 | 7,300 | — | — |
| 2016-05-09 | $15.50 | $15.56 | 8,600 | — | — |
| 2016-05-06 | $15.50 | $15.56 | 5,800 | — | — |
| 2016-05-05 | $15.24 | $15.29 | 1,400 | — | — |
| 2016-05-04 | $15.26 | $15.31 | 2,200 | — | — |
| 2016-05-03 | $15.00 | $15.05 | 600 | — | — |
| 2016-05-02 | $15.10 | $15.15 | 4,400 | — | — |
| 2016-04-29 | $15.20 | $15.25 | 9,700 | — | — |
| 2016-04-28 | $15.27 | $15.32 | 5,500 | — | — |
| 2016-04-27 | $15.27 | $15.33 | 3,700 | — | — |
| 2016-04-26 | $15.00 | $15.05 | 5,600 | — | — |
| 2016-04-25 | $15.19 | $15.24 | 400 | — | — |
| 2016-04-22 | $15.05 | $15.10 | 300 | — | — |
| 2016-04-21 | $15.13 | $15.18 | 1,000 | — | — |
| 2016-04-20 | $15.18 | $15.23 | 2,800 | — | — |
| 2016-04-19 | $15.10 | $15.16 | 6,300 | — | — |
| 2016-04-18 | $15.27 | $15.32 | 1,100 | — | — |
| 2016-04-15 | $15.13 | $15.18 | 3,800 | — | — |
| 2016-04-14 | $15.00 | $15.05 | 700 | — | — |
| 2016-04-13 | $14.90 | $14.95 | 3,200 | — | — |
| 2016-04-12 | $15.37 | $15.43 | 2,400 | — | — |
| 2016-04-11 | $14.81 | $14.86 | 400 | — | — |
| 2016-04-08 | $15.24 | $15.29 | 0 | — | — |
| 2016-04-07 | $15.24 | $15.29 | 400 | — | — |
| 2016-04-06 | $14.99 | $15.04 | 400 | — | — |
| 2016-04-05 | $15.10 | $15.15 | 2,300 | — | — |
| 2016-04-04 | $14.92 | $14.97 | 2,100 | — | — |
| 2016-04-01 | $15.09 | $15.14 | 2,000 | — | — |
| 2016-03-31 | $14.67 | $14.72 | 3,700 | — | — |
| 2016-03-30 | $15.36 | $15.41 | 400 | — | — |
| 2016-03-29 | $15.18 | $15.23 | 2,100 | — | — |
| 2016-03-28 | $15.50 | $15.55 | 1,000 | — | — |
| 2016-03-24 | $15.44 | $15.49 | 1,800 | — | — |
| 2016-03-23 | $15.30 | $15.35 | 400 | — | — |
| 2016-03-22 | $15.28 | $15.33 | 9,100 | — | — |
| 2016-03-21 | $15.43 | $15.48 | 800 | — | — |
| 2016-03-18 | $15.43 | $15.48 | 9,100 | — | — |
| 2016-03-17 | $15.23 | $15.28 | 15,000 | — | — |
| 2016-03-16 | $14.90 | $14.94 | 300 | — | — |
| 2016-03-15 | $15.10 | $15.15 | 8,600 | — | — |
| 2016-03-14 | $14.67 | $14.71 | 1,200 | — | — |
| 2016-03-11 | $14.80 | $14.84 | 10,000 | — | — |
| 2016-03-10 | $14.60 | $14.64 | 8,600 | — | — |
| 2016-03-09 | $14.42 | $14.46 | 600 | — | — |
| 2016-03-08 | $14.53 | $14.57 | 5,200 | — | — |
| 2016-03-07 | $14.51 | $14.55 | 11,500 | — | — |
| 2016-03-04 | $14.35 | $14.39 | 10,200 | — | — |
| 2016-03-03 | $14.31 | $14.35 | 1,500 | — | — |
| 2016-03-02 | $14.52 | $14.56 | 1,700 | — | — |
| 2016-03-01 | $14.28 | $14.32 | 3,700 | — | — |
| 2016-02-29 | $14.37 | $14.41 | 8,400 | — | — |
| 2016-02-26 | $14.19 | $14.23 | 4,600 | — | — |
| 2016-02-25 | $14.51 | $14.55 | 9,100 | — | — |
| 2016-02-24 | $14.51 | $14.55 | 700 | — | — |
| 2016-02-23 | $14.52 | $14.56 | 1,500 | — | — |
| 2016-02-22 | $14.52 | $14.56 | 16,100 | — | — |
| 2016-02-19 | $14.52 | $14.56 | 1,600 | — | — |
| 2016-02-18 | $14.63 | $14.67 | 9,300 | — | — |
| 2016-02-17 | $14.54 | $14.58 | 34,800 | — | — |
| 2016-02-16 | $14.55 | $14.59 | 3,800 | — | — |
| 2016-02-12 | $14.05 | $14.09 | 2,700 | — | — |
| 2016-02-11 | $14.25 | $14.29 | 6,800 | — | — |
| 2016-02-10 | $13.85 | $13.89 | 3,300 | — | — |
| 2016-02-09 | $14.50 | $14.54 | 5,100 | — | — |
| 2016-02-08 | $15.37 | $15.42 | 6,900 | — | — |
| 2016-02-05 | $15.73 | $15.78 | 400 | — | — |
| 2016-02-04 | $15.74 | $15.79 | 300 | — | — |
| 2016-02-03 | $15.84 | $15.89 | 12,000 | — | — |
| 2016-02-02 | $15.92 | $15.97 | 500 | — | — |
| 2016-02-01 | $15.83 | $15.88 | 5,500 | — | — |
| 2016-01-29 | $15.58 | $15.63 | 6,000 | — | — |
| 2016-01-28 | $15.79 | $15.84 | 300 | — | — |
| 2016-01-27 | $15.92 | $15.97 | 400 | — | — |
| 2016-01-26 | $16.00 | $16.05 | 3,600 | — | — |
| 2016-01-25 | $15.60 | $15.65 | 700 | — | — |
| 2016-01-22 | $15.96 | $16.01 | 1,900 | — | — |
| 2016-01-21 | $15.81 | $15.86 | 5,300 | — | — |
| 2016-01-20 | $15.65 | $15.70 | 17,300 | — | — |
| 2016-01-19 | $16.91 | $16.96 | 4,300 | — | — |
| 2016-01-15 | $16.59 | $16.64 | 1,100 | — | — |
| 2016-01-14 | $17.30 | $17.35 | 900 | — | — |
| 2016-01-13 | $16.29 | $16.34 | 1,400 | — | — |
| 2016-01-12 | $16.77 | $16.82 | 1,500 | — | — |
| 2016-01-11 | $16.98 | $17.03 | 5,900 | — | — |
| 2016-01-08 | $17.20 | $17.25 | 500 | — | — |
| 2016-01-07 | $17.25 | $17.30 | 0 | — | — |
| 2016-01-06 | $17.25 | $17.30 | 1,100 | — | — |
| 2016-01-05 | $17.44 | $17.49 | 4,000 | — | — |
| 2016-01-04 | $17.44 | $17.49 | 600 | — | — |