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
- 1998-09-16 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 | $15.57 | $16.06 | 127,500 | — | — |
| 2016-12-29 | $15.62 | $16.12 | 146,000 | — | — |
| 2016-12-28 | $15.76 | $16.26 | 126,000 | — | — |
| 2016-12-27 | $15.83 | $16.34 | 127,500 | — | — |
| 2016-12-23 | $15.80 | $16.30 | 107,000 | — | — |
| 2016-12-22 | $15.74 | $16.24 | 105,500 | — | — |
| 2016-12-21 | $15.85 | $16.35 | 82,500 | — | — |
| 2016-12-20 | $15.96 | $16.47 | 124,500 | — | — |
| 2016-12-19 | $15.94 | $16.45 | 261,500 | — | — |
| 2016-12-16 | $15.76 | $16.26 | 825,000 | — | — |
| 2016-12-15 | $15.89 | $16.40 | 169,000 | — | — |
| 2016-12-14 | $15.90 | $16.41 | 189,500 | — | — |
| 2016-12-13 | $16.39 | $16.92 | 231,500 | — | — |
| 2016-12-12 | $16.36 | $16.88 | 317,500 | — | — |
| 2016-12-09 | $16.50 | $17.03 | 354,500 | — | — |
| 2016-12-08 | $16.21 | $16.73 | 249,500 | — | — |
| 2016-12-07 | $15.90 | $16.41 | 203,500 | — | — |
| 2016-12-06 | $15.52 | $16.02 | 289,500 | — | — |
| 2016-12-05 | $15.27 | $15.76 | 351,000 | — | — |
| 2016-12-02 | $15.41 | $15.90 | 245,500 | — | — |
| 2016-12-01 | $15.37 | $15.86 | 259,500 | — | — |
| 2016-11-30 | $15.88 | $16.39 | 432,500 | — | — |
| 2016-11-29 | $15.99 | $16.50 | 835,500 | — | — |
| 2016-11-28 | $15.91 | $16.42 | 496,500 | — | — |
| 2016-11-25 | $15.65 | $16.15 | 81,000 | — | — |
| 2016-11-23 | $15.99 | $16.50 | 99,500 | — | — |
| 2016-11-22 | $15.94 | $16.45 | 117,000 | — | — |
| 2016-11-21 | $15.91 | $16.42 | 81,000 | — | — |
| 2016-11-18 | $15.88 | $16.39 | 117,500 | — | — |
| 2016-11-17 | $16.17 | $16.69 | 127,500 | — | — |
| 2016-11-16 | $16.05 | $16.57 | 553,000 | — | — |
| 2016-11-15 | $16.33 | $16.85 | 148,000 | — | — |
| 2016-11-14 | $16.09 | $16.61 | 335,000 | — | — |
| 2016-11-11 | $16.08 | $16.59 | 88,000 | — | — |
| 2016-11-10 | $15.94 | $16.45 | 151,000 | — | — |
| 2016-11-09 | $15.79 | $16.30 | 307,500 | — | — |
| 2016-11-08 | $15.55 | $16.04 | 130,000 | — | — |
| 2016-11-07 | $15.54 | $16.04 | 215,000 | — | — |
| 2016-11-04 | $15.38 | $15.87 | 195,000 | — | — |
| 2016-11-03 | $15.56 | $16.06 | 141,500 | — | — |
| 2016-11-02 | $15.48 | $15.98 | 167,500 | — | — |
| 2016-11-01 | $15.72 | $16.22 | 192,000 | — | — |
| 2016-10-31 | $15.84 | $16.34 | 119,500 | — | — |
| 2016-10-28 | $15.99 | $16.51 | 499,000 | — | — |
| 2016-10-27 | $15.47 | $15.97 | 447,000 | — | — |
| 2016-10-26 | $15.01 | $15.49 | 541,000 | — | — |
| 2016-10-25 | $14.10 | $14.55 | 114,000 | — | — |
| 2016-10-24 | $14.03 | $14.48 | 81,500 | — | — |
| 2016-10-21 | $14.08 | $14.53 | 76,500 | — | — |
| 2016-10-20 | $14.06 | $14.51 | 72,500 | — | — |
| 2016-10-19 | $14.16 | $14.62 | 93,000 | — | — |
| 2016-10-18 | $14.14 | $14.59 | 126,500 | — | — |
| 2016-10-17 | $13.94 | $14.38 | 98,500 | — | — |
| 2016-10-14 | $13.93 | $14.38 | 136,000 | — | — |
| 2016-10-13 | $13.84 | $14.28 | 220,500 | — | — |
| 2016-10-12 | $13.92 | $14.37 | 147,500 | — | — |
| 2016-10-11 | $13.86 | $14.30 | 153,000 | — | — |
| 2016-10-10 | $14.14 | $14.60 | 412,000 | — | — |
| 2016-10-07 | $14.04 | $14.49 | 362,500 | — | — |
| 2016-10-06 | $14.16 | $14.61 | 200,500 | — | — |
| 2016-10-05 | $14.24 | $14.70 | 146,000 | — | — |
| 2016-10-04 | $14.19 | $14.64 | 132,500 | — | — |
| 2016-10-03 | $14.29 | $14.75 | 484,500 | — | — |
| 2016-09-30 | $14.83 | $15.31 | 201,000 | — | — |
| 2016-09-29 | $14.88 | $15.35 | 319,500 | — | — |
| 2016-09-28 | $14.78 | $15.25 | 275,500 | — | — |
| 2016-09-27 | $15.14 | $15.62 | 339,500 | — | — |
| 2016-09-26 | $14.97 | $15.45 | 579,000 | — | — |
| 2016-09-23 | $14.98 | $15.46 | 82,000 | — | — |
| 2016-09-22 | $15.07 | $15.55 | 136,000 | — | — |
| 2016-09-21 | $14.92 | $15.40 | 149,500 | — | — |
| 2016-09-20 | $14.42 | $14.88 | 270,500 | — | — |
| 2016-09-19 | $14.33 | $14.79 | 115,500 | — | — |
| 2016-09-16 | $14.23 | $14.69 | 580,000 | — | — |
| 2016-09-15 | $14.43 | $14.89 | 301,500 | — | — |
| 2016-09-14 | $14.31 | $14.77 | 167,500 | — | — |
| 2016-09-13 | $14.40 | $14.86 | 188,000 | — | — |
| 2016-09-12 | $14.68 | $15.15 | 290,000 | — | — |
| 2016-09-09 | $14.83 | $15.30 | 253,500 | — | — |
| 2016-09-08 | $14.89 | $15.37 | 98,500 | — | — |
| 2016-09-07 | $15.10 | $15.58 | 138,500 | — | — |
| 2016-09-06 | $15.16 | $15.65 | 174,000 | — | — |
| 2016-09-02 | $15.05 | $15.53 | 127,000 | — | — |
| 2016-09-01 | $14.70 | $15.17 | 170,500 | — | — |
| 2016-08-31 | $14.38 | $14.84 | 159,000 | — | — |
| 2016-08-30 | $14.16 | $14.62 | 440,500 | — | — |
| 2016-08-29 | $13.95 | $14.40 | 176,500 | — | — |
| 2016-08-26 | $13.80 | $14.24 | 174,000 | — | — |
| 2016-08-25 | $14.01 | $14.46 | 296,500 | — | — |
| 2016-08-24 | $14.11 | $14.56 | 335,500 | — | — |
| 2016-08-23 | $14.33 | $14.79 | 239,000 | — | — |
| 2016-08-22 | $14.49 | $14.96 | 426,500 | — | — |
| 2016-08-19 | $14.46 | $14.92 | 271,000 | — | — |
| 2016-08-18 | $14.50 | $14.97 | 255,000 | — | — |
| 2016-08-17 | $14.55 | $15.02 | 260,500 | — | — |
| 2016-08-16 | $14.19 | $14.65 | 103,000 | — | — |
| 2016-08-15 | $14.31 | $14.76 | 87,000 | — | — |
| 2016-08-12 | $14.19 | $14.65 | 108,000 | — | — |
| 2016-08-11 | $14.37 | $14.83 | 123,000 | — | — |
| 2016-08-10 | $14.23 | $14.69 | 108,000 | — | — |
| 2016-08-09 | $14.14 | $14.59 | 138,500 | — | — |
| 2016-08-08 | $13.84 | $14.29 | 671,500 | — | — |
| 2016-08-05 | $13.69 | $14.13 | 152,000 | — | — |
| 2016-08-04 | $13.50 | $13.93 | 72,500 | — | — |
| 2016-08-03 | $13.37 | $13.80 | 99,000 | — | — |
| 2016-08-02 | $13.59 | $14.02 | 166,500 | — | — |
| 2016-08-01 | $13.99 | $14.43 | 118,000 | — | — |
| 2016-07-29 | $14.03 | $14.48 | 136,500 | — | — |
| 2016-07-28 | $13.76 | $14.20 | 152,000 | — | — |
| 2016-07-27 | $13.79 | $14.24 | 78,500 | — | — |
| 2016-07-26 | $13.76 | $14.20 | 156,500 | — | — |
| 2016-07-25 | $13.70 | $14.13 | 115,500 | — | — |
| 2016-07-22 | $13.81 | $14.25 | 88,000 | — | — |
| 2016-07-21 | $13.67 | $14.11 | 108,500 | — | — |
| 2016-07-20 | $13.78 | $14.22 | 132,500 | — | — |
| 2016-07-19 | $13.62 | $14.06 | 190,000 | — | — |
| 2016-07-18 | $13.89 | $14.34 | 409,000 | — | — |
| 2016-07-15 | $13.87 | $14.31 | 122,000 | — | — |
| 2016-07-14 | $13.68 | $14.11 | 153,500 | — | — |
| 2016-07-13 | $13.63 | $14.07 | 157,500 | — | — |
| 2016-07-12 | $13.72 | $14.16 | 190,000 | — | — |
| 2016-07-11 | $13.24 | $13.67 | 677,500 | — | — |
| 2016-07-08 | $12.68 | $13.08 | 1,619,500 | — | — |
| 2016-07-07 | $12.50 | $12.90 | 903,500 | — | — |
| 2016-07-06 | $12.55 | $12.95 | 671,500 | — | — |
| 2016-07-05 | $12.95 | $13.37 | 217,000 | — | — |
| 2016-07-01 | $12.71 | $13.12 | 106,500 | — | — |
| 2016-06-30 | $12.78 | $13.19 | 166,500 | — | — |
| 2016-06-29 | $12.87 | $13.28 | 256,000 | — | — |
| 2016-06-28 | $12.43 | $12.83 | 194,500 | — | — |
| 2016-06-27 | $12.44 | $12.84 | 378,000 | — | — |
| 2016-06-24 | $13.12 | $13.54 | 423,000 | — | — |
| 2016-06-23 | $13.83 | $14.27 | 932,500 | — | — |
| 2016-06-22 | $13.36 | $13.79 | 788,000 | — | — |
| 2016-06-21 | $13.52 | $13.96 | 563,500 | — | — |
| 2016-06-20 | $13.47 | $13.91 | 193,000 | — | — |
| 2016-06-17 | $13.12 | $13.54 | 876,500 | — | — |
| 2016-06-16 | $12.94 | $13.36 | 1,033,500 | — | — |
| 2016-06-15 | $13.13 | $13.55 | 664,500 | — | — |
| 2016-06-14 | $13.04 | $13.46 | 288,500 | — | — |
| 2016-06-13 | $12.95 | $13.37 | 249,500 | — | — |
| 2016-06-10 | $13.29 | $13.72 | 134,500 | — | — |
| 2016-06-09 | $13.63 | $14.06 | 75,500 | — | — |
| 2016-06-08 | $13.76 | $14.20 | 91,000 | — | — |
| 2016-06-07 | $13.75 | $14.19 | 178,000 | — | — |
| 2016-06-06 | $13.68 | $14.11 | 230,000 | — | — |
| 2016-06-03 | $13.61 | $14.04 | 317,500 | — | — |
| 2016-06-02 | $13.63 | $14.07 | 227,000 | — | — |
| 2016-06-01 | $13.80 | $14.24 | 72,500 | — | — |
| 2016-05-31 | $13.78 | $14.23 | 143,500 | — | — |
| 2016-05-27 | $13.78 | $14.22 | 91,500 | — | — |
| 2016-05-26 | $13.81 | $14.26 | 74,000 | — | — |
| 2016-05-25 | $13.95 | $14.40 | 154,000 | — | — |
| 2016-05-24 | $14.03 | $14.48 | 214,500 | — | — |
| 2016-05-23 | $13.81 | $14.25 | 67,000 | — | — |
| 2016-05-20 | $13.92 | $14.36 | 246,500 | — | — |
| 2016-05-19 | $13.71 | $14.15 | 75,000 | — | — |
| 2016-05-18 | $13.88 | $14.32 | 80,500 | — | — |
| 2016-05-17 | $13.83 | $14.28 | 89,000 | — | — |
| 2016-05-16 | $13.93 | $14.38 | 69,500 | — | — |
| 2016-05-13 | $13.80 | $14.24 | 186,500 | — | — |
| 2016-05-12 | $14.23 | $14.69 | 83,500 | — | — |
| 2016-05-11 | $14.10 | $14.56 | 108,500 | — | — |
| 2016-05-10 | $14.41 | $14.87 | 168,000 | — | — |
| 2016-05-09 | $14.44 | $14.90 | 690,500 | — | — |
| 2016-05-06 | $14.15 | $14.60 | 52,000 | — | — |
| 2016-05-05 | $14.04 | $14.49 | 91,000 | — | — |
| 2016-05-04 | $13.92 | $14.37 | 172,000 | — | — |
| 2016-05-03 | $14.04 | $14.49 | 129,000 | — | — |
| 2016-05-02 | $14.27 | $14.73 | 80,500 | — | — |
| 2016-04-29 | $13.91 | $14.36 | 482,000 | — | — |
| 2016-04-28 | $14.13 | $14.58 | 223,000 | — | — |
| 2016-04-27 | $15.03 | $15.51 | 72,000 | — | — |
| 2016-04-26 | $15.04 | $15.52 | 68,500 | — | — |
| 2016-04-25 | $15.12 | $15.60 | 176,500 | — | — |
| 2016-04-22 | $15.33 | $15.82 | 81,000 | — | — |
| 2016-04-21 | $15.06 | $15.54 | 90,000 | — | — |
| 2016-04-20 | $15.24 | $15.73 | 102,500 | — | — |
| 2016-04-19 | $14.90 | $15.38 | 89,000 | — | — |
| 2016-04-18 | $14.79 | $15.26 | 107,000 | — | — |
| 2016-04-15 | $14.68 | $15.15 | 147,000 | — | — |
| 2016-04-14 | $14.91 | $15.39 | 120,000 | — | — |
| 2016-04-13 | $15.26 | $15.75 | 135,500 | — | — |
| 2016-04-12 | $14.69 | $15.16 | 103,000 | — | — |
| 2016-04-11 | $14.06 | $14.51 | 140,000 | — | — |
| 2016-04-08 | $14.17 | $14.62 | 159,000 | — | — |
| 2016-04-07 | $13.75 | $14.19 | 256,500 | — | — |
| 2016-04-06 | $13.68 | $14.12 | 107,000 | — | — |
| 2016-04-05 | $13.58 | $14.01 | 578,000 | — | — |
| 2016-04-04 | $13.92 | $14.37 | 349,500 | — | — |
| 2016-04-01 | $14.07 | $14.52 | 111,000 | — | — |
| 2016-03-31 | $14.28 | $14.74 | 102,500 | — | — |
| 2016-03-30 | $14.45 | $14.91 | 600,500 | — | — |
| 2016-03-29 | $14.54 | $15.01 | 141,000 | — | — |
| 2016-03-28 | $14.30 | $14.76 | 120,000 | — | — |
| 2016-03-24 | $14.18 | $14.63 | 212,500 | — | — |
| 2016-03-23 | $14.15 | $14.60 | 118,000 | — | — |
| 2016-03-22 | $14.46 | $14.92 | 226,000 | — | — |
| 2016-03-21 | $14.70 | $15.17 | 304,000 | — | — |
| 2016-03-18 | $14.55 | $15.02 | 393,500 | — | — |
| 2016-03-17 | $14.50 | $14.96 | 256,500 | — | — |
| 2016-03-16 | $14.23 | $14.68 | 281,500 | — | — |
| 2016-03-15 | $14.02 | $14.47 | 195,500 | — | — |
| 2016-03-14 | $14.34 | $14.80 | 235,500 | — | — |
| 2016-03-11 | $14.37 | $14.83 | 179,000 | — | — |
| 2016-03-10 | $13.87 | $14.32 | 951,000 | — | — |
| 2016-03-09 | $13.67 | $14.11 | 111,500 | — | — |
| 2016-03-08 | $13.81 | $14.25 | 219,000 | — | — |
| 2016-03-07 | $13.87 | $14.31 | 103,000 | — | — |
| 2016-03-04 | $14.07 | $14.52 | 185,000 | — | — |
| 2016-03-03 | $13.99 | $14.44 | 95,500 | — | — |
| 2016-03-02 | $13.81 | $14.25 | 457,000 | — | — |
| 2016-03-01 | $13.69 | $14.13 | 695,500 | — | — |
| 2016-02-29 | $13.04 | $13.46 | 460,000 | — | — |
| 2016-02-26 | $13.25 | $13.67 | 164,000 | — | — |
| 2016-02-25 | $13.30 | $13.73 | 174,000 | — | — |
| 2016-02-24 | $12.80 | $13.21 | 126,500 | — | — |
| 2016-02-23 | $12.56 | $12.96 | 232,000 | — | — |
| 2016-02-22 | $12.78 | $13.19 | 212,500 | — | — |
| 2016-02-19 | $12.22 | $12.61 | 572,500 | — | — |
| 2016-02-18 | $12.42 | $12.82 | 149,500 | — | — |
| 2016-02-17 | $12.48 | $12.88 | 187,500 | — | — |
| 2016-02-16 | $12.23 | $12.62 | 180,500 | — | — |
| 2016-02-12 | $11.79 | $12.17 | 431,500 | — | — |
| 2016-02-11 | $12.34 | $12.74 | 309,500 | — | — |
| 2016-02-10 | $12.58 | $12.99 | 162,000 | — | — |
| 2016-02-09 | $13.20 | $13.62 | 157,000 | — | — |
| 2016-02-08 | $13.45 | $13.89 | 386,500 | — | — |
| 2016-02-05 | $13.63 | $14.07 | 303,000 | — | — |
| 2016-02-04 | $14.17 | $14.63 | 229,500 | — | — |
| 2016-02-03 | $14.13 | $14.58 | 217,500 | — | — |
| 2016-02-02 | $14.40 | $14.87 | 212,500 | — | — |
| 2016-02-01 | $15.03 | $15.51 | 321,500 | — | — |
| 2016-01-29 | $14.27 | $14.73 | 341,500 | — | — |
| 2016-01-28 | $13.41 | $13.84 | 352,000 | — | — |
| 2016-01-27 | $13.94 | $14.39 | 345,500 | — | — |
| 2016-01-26 | $13.20 | $13.62 | 124,500 | — | — |
| 2016-01-25 | $13.09 | $13.51 | 161,500 | — | — |
| 2016-01-22 | $13.17 | $13.60 | 153,500 | — | — |
| 2016-01-21 | $12.55 | $12.95 | 187,500 | — | — |
| 2016-01-20 | $13.05 | $13.46 | 165,000 | — | — |
| 2016-01-19 | $13.46 | $13.90 | 198,500 | — | — |
| 2016-01-15 | $13.22 | $13.64 | 226,500 | — | — |
| 2016-01-14 | $13.80 | $14.24 | 195,000 | — | — |
| 2016-01-13 | $13.44 | $13.87 | 983,000 | — | — |
| 2016-01-12 | $13.58 | $14.01 | 197,500 | — | — |
| 2016-01-11 | $13.41 | $13.84 | 197,000 | — | — |
| 2016-01-08 | $13.28 | $13.70 | 129,500 | — | — |
| 2016-01-07 | $13.64 | $14.08 | 99,500 | — | — |
| 2016-01-06 | $14.12 | $14.57 | 106,500 | — | — |
| 2016-01-05 | $14.19 | $14.65 | 94,000 | — | — |
| 2016-01-04 | $13.90 | $14.35 | 455,500 | — | — |