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
- 2001-10-22 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 | $15.90 | $26.44 | 9,300 | — | — |
| 2016-12-29 | $15.98 | $26.57 | 4,500 | — | — |
| 2016-12-28 | $15.88 | $26.41 | 6,400 | — | — |
| 2016-12-27 | $15.93 | $26.49 | 3,600 | — | — |
| 2016-12-23 | $15.79 | $26.26 | 4,500 | — | — |
| 2016-12-22 | $15.79 | $26.26 | 7,100 | — | — |
| 2016-12-21 | $15.65 | $26.02 | 5,000 | — | — |
| 2016-12-20 | $15.37 | $25.56 | 6,800 | — | — |
| 2016-12-19 | $15.58 | $25.91 | 7,000 | — | — |
| 2016-12-16 | $15.59 | $25.76 | 6,200 | — | — |
| 2016-12-15 | $15.62 | $25.81 | 10,500 | — | — |
| 2016-12-14 | $15.73 | $25.99 | 12,300 | — | — |
| 2016-12-13 | $15.99 | $26.42 | 19,500 | — | — |
| 2016-12-12 | $15.96 | $26.37 | 4,900 | — | — |
| 2016-12-09 | $16.08 | $26.57 | 5,300 | — | — |
| 2016-12-08 | $15.96 | $26.37 | 12,100 | — | — |
| 2016-12-07 | $15.88 | $26.24 | 8,900 | — | — |
| 2016-12-06 | $15.85 | $26.19 | 9,800 | — | — |
| 2016-12-05 | $15.99 | $26.42 | 6,200 | — | — |
| 2016-12-02 | $16.25 | $26.85 | 4,900 | — | — |
| 2016-12-01 | $15.69 | $25.92 | 3,400 | — | — |
| 2016-11-30 | $15.58 | $25.74 | 10,600 | — | — |
| 2016-11-29 | $15.69 | $25.92 | 11,100 | — | — |
| 2016-11-28 | $15.54 | $25.67 | 8,500 | — | — |
| 2016-11-25 | $15.22 | $25.15 | 5,100 | — | — |
| 2016-11-23 | $14.88 | $24.58 | 8,200 | — | — |
| 2016-11-22 | $14.86 | $24.55 | 11,100 | — | — |
| 2016-11-21 | $14.65 | $24.20 | 12,500 | — | — |
| 2016-11-18 | $14.67 | $24.24 | 4,600 | — | — |
| 2016-11-17 | $15.34 | $25.34 | 6,600 | — | — |
| 2016-11-16 | $14.62 | $24.15 | 5,100 | — | — |
| 2016-11-15 | $14.90 | $24.62 | 7,800 | — | — |
| 2016-11-14 | $14.91 | $24.63 | 9,300 | — | — |
| 2016-11-11 | $14.58 | $24.09 | 4,500 | — | — |
| 2016-11-10 | $14.45 | $23.87 | 14,700 | — | — |
| 2016-11-09 | $14.50 | $23.96 | 9,700 | — | — |
| 2016-11-08 | $14.80 | $24.45 | 12,600 | — | — |
| 2016-11-07 | $14.70 | $24.29 | 3,900 | — | — |
| 2016-11-04 | $14.35 | $23.71 | 17,700 | — | — |
| 2016-11-03 | $14.34 | $23.69 | 10,800 | — | — |
| 2016-11-02 | $14.45 | $23.87 | 12,900 | — | — |
| 2016-11-01 | $14.74 | $24.35 | 6,500 | — | — |
| 2016-10-31 | $15.01 | $24.80 | 10,000 | — | — |
| 2016-10-28 | $14.92 | $24.65 | 3,000 | — | — |
| 2016-10-27 | $15.21 | $25.13 | 2,200 | — | — |
| 2016-10-26 | $15.72 | $25.97 | 3,500 | — | — |
| 2016-10-25 | $15.79 | $26.09 | 3,000 | — | — |
| 2016-10-24 | $15.68 | $25.91 | 3,800 | — | — |
| 2016-10-21 | $15.64 | $25.84 | 5,500 | — | — |
| 2016-10-20 | $15.43 | $25.49 | 6,500 | — | — |
| 2016-10-19 | $15.74 | $26.01 | 7,100 | — | — |
| 2016-10-18 | $15.57 | $25.72 | 2,500 | — | — |
| 2016-10-17 | $15.51 | $25.63 | 2,700 | — | — |
| 2016-10-14 | $15.55 | $25.69 | 5,200 | — | — |
| 2016-10-13 | $15.22 | $25.15 | 2,400 | — | — |
| 2016-10-12 | $15.00 | $24.78 | 2,000 | — | — |
| 2016-10-11 | $15.11 | $24.96 | 5,400 | — | — |
| 2016-10-10 | $15.88 | $26.24 | 2,900 | — | — |
| 2016-10-07 | $15.74 | $26.01 | 5,600 | — | — |
| 2016-10-06 | $15.84 | $26.17 | 3,400 | — | — |
| 2016-10-05 | $15.49 | $25.59 | 9,300 | — | — |
| 2016-10-04 | $15.60 | $25.77 | 3,300 | — | — |
| 2016-10-03 | $15.65 | $25.86 | 4,100 | — | — |
| 2016-09-30 | $15.73 | $25.99 | 26,300 | — | — |
| 2016-09-29 | $15.58 | $25.74 | 2,500 | — | — |
| 2016-09-28 | $15.84 | $26.17 | 5,800 | — | — |
| 2016-09-27 | $15.63 | $25.82 | 6,900 | — | — |
| 2016-09-26 | $15.55 | $25.69 | 4,900 | — | — |
| 2016-09-23 | $15.56 | $25.71 | 4,600 | — | — |
| 2016-09-22 | $15.88 | $26.24 | 800 | — | — |
| 2016-09-21 | $15.82 | $26.14 | 1,200 | — | — |
| 2016-09-20 | $15.52 | $25.64 | 2,200 | — | — |
| 2016-09-19 | $15.64 | $25.84 | 11,900 | — | — |
| 2016-09-16 | $15.63 | $25.82 | 6,700 | — | — |
| 2016-09-15 | $15.80 | $26.10 | 5,100 | — | — |
| 2016-09-14 | $15.56 | $25.71 | 4,900 | — | — |
| 2016-09-13 | $15.42 | $25.48 | 5,900 | — | — |
| 2016-09-12 | $16.04 | $26.50 | 7,100 | — | — |
| 2016-09-09 | $15.68 | $25.91 | 8,000 | — | — |
| 2016-09-08 | $16.04 | $26.50 | 4,100 | — | — |
| 2016-09-07 | $16.21 | $26.78 | 4,300 | — | — |
| 2016-09-06 | $16.50 | $27.26 | 2,900 | — | — |
| 2016-09-02 | $16.35 | $27.01 | 5,300 | — | — |
| 2016-09-01 | $16.51 | $27.28 | 4,600 | — | — |
| 2016-08-31 | $16.33 | $26.98 | 9,800 | — | — |
| 2016-08-30 | $16.76 | $27.69 | 7,100 | — | — |
| 2016-08-29 | $16.98 | $28.05 | 6,600 | — | — |
| 2016-08-26 | $17.05 | $28.17 | 7,100 | — | — |
| 2016-08-25 | $17.11 | $28.27 | 10,400 | — | — |
| 2016-08-24 | $17.14 | $28.32 | 3,800 | — | — |
| 2016-08-23 | $17.15 | $28.33 | 4,200 | — | — |
| 2016-08-22 | $17.12 | $28.29 | 6,900 | — | — |
| 2016-08-19 | $16.81 | $27.77 | 2,900 | — | — |
| 2016-08-18 | $16.98 | $28.05 | 3,300 | — | — |
| 2016-08-17 | $17.03 | $28.14 | 8,700 | — | — |
| 2016-08-16 | $16.98 | $28.05 | 5,600 | — | — |
| 2016-08-15 | $16.83 | $27.81 | 23,500 | — | — |
| 2016-08-12 | $16.20 | $26.77 | 18,600 | — | — |
| 2016-08-11 | $16.40 | $27.10 | 11,200 | — | — |
| 2016-08-10 | $16.10 | $26.60 | 20,200 | — | — |
| 2016-08-09 | $15.96 | $26.37 | 15,200 | — | — |
| 2016-08-08 | $16.27 | $26.88 | 17,500 | — | — |
| 2016-08-05 | $16.32 | $26.96 | 13,000 | — | — |
| 2016-08-04 | $16.64 | $27.49 | 2,300 | — | — |
| 2016-08-03 | $16.59 | $27.41 | 7,700 | — | — |
| 2016-08-02 | $16.60 | $27.43 | 4,500 | — | — |
| 2016-08-01 | $16.53 | $27.31 | 16,300 | — | — |
| 2016-07-29 | $16.61 | $27.44 | 4,000 | — | — |
| 2016-07-28 | $16.64 | $27.49 | 16,600 | — | — |
| 2016-07-27 | $16.64 | $27.49 | 13,300 | — | — |
| 2016-07-26 | $16.96 | $28.02 | 4,200 | — | — |
| 2016-07-25 | $16.55 | $27.34 | 6,400 | — | — |
| 2016-07-22 | $16.53 | $27.31 | 1,700 | — | — |
| 2016-07-21 | $16.29 | $26.91 | 6,900 | — | — |
| 2016-07-20 | $16.39 | $27.08 | 10,400 | — | — |
| 2016-07-19 | $16.54 | $27.33 | 7,700 | — | — |
| 2016-07-18 | $16.52 | $27.29 | 6,900 | — | — |
| 2016-07-15 | $16.57 | $27.38 | 2,600 | — | — |
| 2016-07-14 | $16.61 | $27.44 | 6,200 | — | — |
| 2016-07-13 | $16.73 | $27.64 | 5,500 | — | — |
| 2016-07-12 | $16.51 | $27.28 | 7,300 | — | — |
| 2016-07-11 | $16.25 | $26.85 | 8,400 | — | — |
| 2016-07-08 | $15.86 | $26.20 | 6,500 | — | — |
| 2016-07-07 | $15.53 | $25.66 | 3,200 | — | — |
| 2016-07-06 | $15.55 | $25.69 | 11,100 | — | — |
| 2016-07-05 | $15.39 | $25.43 | 12,200 | — | — |
| 2016-07-01 | $15.70 | $25.94 | 7,000 | — | — |
| 2016-06-30 | $15.34 | $25.34 | 3,900 | — | — |
| 2016-06-29 | $14.82 | $24.49 | 3,700 | — | — |
| 2016-06-28 | $14.55 | $24.04 | 6,300 | — | — |
| 2016-06-27 | $14.08 | $23.26 | 15,800 | — | — |
| 2016-06-24 | $14.61 | $24.14 | 7,400 | — | — |
| 2016-06-23 | $15.38 | $25.41 | 4,400 | — | — |
| 2016-06-22 | $14.99 | $24.77 | 5,000 | — | — |
| 2016-06-21 | $15.13 | $25.00 | 2,400 | — | — |
| 2016-06-20 | $15.21 | $25.13 | 3,400 | — | — |
| 2016-06-17 | $15.12 | $24.98 | 6,200 | — | — |
| 2016-06-16 | $14.89 | $24.60 | 6,100 | — | — |
| 2016-06-15 | $15.03 | $24.83 | 8,100 | — | — |
| 2016-06-14 | $14.76 | $24.39 | 10,300 | — | — |
| 2016-06-13 | $14.62 | $24.15 | 18,700 | — | — |
| 2016-06-10 | $14.82 | $24.49 | 7,700 | — | — |
| 2016-06-09 | $15.27 | $25.23 | 6,800 | — | — |
| 2016-06-08 | $15.62 | $25.81 | 6,000 | — | — |
| 2016-06-07 | $15.73 | $25.99 | 16,700 | — | — |
| 2016-06-06 | $15.78 | $25.59 | 18,400 | — | — |
| 2016-06-03 | $15.60 | $25.30 | 11,100 | — | — |
| 2016-06-02 | $15.32 | $24.85 | 35,200 | — | — |
| 2016-06-01 | $15.30 | $24.81 | 2,300 | — | — |
| 2016-05-31 | $15.20 | $24.65 | 4,300 | — | — |
| 2016-05-27 | $15.18 | $24.62 | 3,600 | — | — |
| 2016-05-26 | $15.03 | $24.38 | 4,500 | — | — |
| 2016-05-25 | $14.92 | $24.20 | 1,300 | — | — |
| 2016-05-24 | $14.66 | $23.78 | 2,900 | — | — |
| 2016-05-23 | $14.50 | $23.52 | 4,700 | — | — |
| 2016-05-20 | $14.43 | $23.40 | 3,400 | — | — |
| 2016-05-19 | $14.42 | $23.39 | 32,900 | — | — |
| 2016-05-18 | $13.77 | $22.33 | 6,100 | — | — |
| 2016-05-17 | $13.97 | $22.66 | 6,300 | — | — |
| 2016-05-16 | $14.29 | $23.18 | 2,800 | — | — |
| 2016-05-13 | $14.09 | $22.85 | 1,700 | — | — |
| 2016-05-12 | $14.28 | $23.16 | 11,200 | — | — |
| 2016-05-11 | $14.46 | $23.45 | 3,200 | — | — |
| 2016-05-10 | $14.63 | $23.73 | 4,300 | — | — |
| 2016-05-09 | $14.34 | $23.26 | 14,400 | — | — |
| 2016-05-06 | $14.40 | $23.35 | 3,000 | — | — |
| 2016-05-05 | $14.16 | $22.96 | 12,100 | — | — |
| 2016-05-04 | $14.39 | $23.34 | 11,500 | — | — |
| 2016-05-03 | $14.35 | $23.27 | 14,100 | — | — |
| 2016-05-02 | $14.37 | $23.31 | 4,100 | — | — |
| 2016-04-29 | $14.02 | $22.74 | 5,100 | — | — |
| 2016-04-28 | $13.97 | $22.66 | 11,700 | — | — |
| 2016-04-27 | $14.16 | $22.96 | 2,800 | — | — |
| 2016-04-26 | $14.45 | $23.44 | 6,900 | — | — |
| 2016-04-25 | $14.35 | $23.27 | 20,100 | — | — |
| 2016-04-22 | $14.41 | $23.37 | 4,700 | — | — |
| 2016-04-21 | $14.52 | $23.55 | 3,800 | — | — |
| 2016-04-20 | $14.49 | $23.50 | 8,900 | — | — |
| 2016-04-19 | $15.41 | $24.99 | 6,900 | — | — |
| 2016-04-18 | $15.02 | $24.36 | 11,900 | — | — |
| 2016-04-15 | $14.54 | $23.58 | 4,900 | — | — |
| 2016-04-14 | $14.29 | $23.18 | 6,200 | — | — |
| 2016-04-13 | $14.36 | $23.29 | 7,000 | — | — |
| 2016-04-12 | $14.15 | $22.95 | 15,700 | — | — |
| 2016-04-11 | $14.00 | $22.71 | 7,500 | — | — |
| 2016-04-08 | $13.95 | $22.62 | 11,500 | — | — |
| 2016-04-07 | $13.60 | $22.06 | 8,300 | — | — |
| 2016-04-06 | $13.93 | $22.59 | 7,100 | — | — |
| 2016-04-05 | $13.56 | $21.99 | 15,800 | — | — |
| 2016-04-04 | $13.61 | $22.07 | 12,600 | — | — |
| 2016-04-01 | $13.62 | $22.09 | 18,000 | — | — |
| 2016-03-31 | $13.63 | $22.11 | 62,100 | — | — |
| 2016-03-30 | $13.65 | $22.14 | 4,300 | — | — |
| 2016-03-29 | $13.53 | $21.94 | 6,700 | — | — |
| 2016-03-28 | $13.41 | $21.75 | 5,000 | — | — |
| 2016-03-24 | $13.33 | $21.62 | 52,000 | — | — |
| 2016-03-23 | $13.19 | $21.39 | 3,600 | — | — |
| 2016-03-22 | $13.56 | $21.99 | 3,800 | — | — |
| 2016-03-21 | $13.67 | $22.17 | 5,200 | — | — |
| 2016-03-18 | $13.76 | $22.32 | 11,200 | — | — |
| 2016-03-17 | $14.23 | $23.08 | 13,000 | — | — |
| 2016-03-16 | $13.62 | $22.09 | 5,900 | — | — |
| 2016-03-15 | $13.33 | $21.62 | 7,000 | — | — |
| 2016-03-14 | $13.58 | $22.02 | 8,800 | — | — |
| 2016-03-11 | $13.82 | $22.41 | 231,100 | — | — |
| 2016-03-10 | $13.23 | $21.46 | 5,000 | — | — |
| 2016-03-09 | $13.34 | $21.63 | 7,200 | — | — |
| 2016-03-08 | $13.08 | $21.21 | 8,400 | — | — |
| 2016-03-07 | $13.52 | $21.93 | 13,600 | — | — |
| 2016-03-04 | $13.72 | $22.25 | 33,100 | — | — |
| 2016-03-03 | $13.35 | $21.65 | 2,600 | — | — |
| 2016-03-02 | $13.30 | $21.57 | 3,500 | — | — |
| 2016-03-01 | $12.95 | $21.00 | 7,200 | — | — |
| 2016-02-29 | $12.78 | $20.73 | 8,700 | — | — |
| 2016-02-26 | $12.68 | $20.56 | 7,900 | — | — |
| 2016-02-25 | $12.74 | $20.66 | 4,700 | — | — |
| 2016-02-24 | $12.56 | $20.37 | 7,500 | — | — |
| 2016-02-23 | $12.50 | $20.27 | 7,700 | — | — |
| 2016-02-22 | $12.64 | $20.50 | 8,900 | — | — |
| 2016-02-19 | $12.33 | $20.00 | 7,300 | — | — |
| 2016-02-18 | $11.92 | $19.33 | 3,900 | — | — |
| 2016-02-17 | $11.90 | $19.30 | 11,300 | — | — |
| 2016-02-16 | $11.70 | $18.98 | 6,900 | — | — |
| 2016-02-12 | $11.48 | $18.62 | 12,900 | — | — |
| 2016-02-11 | $11.37 | $18.44 | 7,300 | — | — |
| 2016-02-10 | $11.26 | $18.26 | 10,700 | — | — |
| 2016-02-09 | $11.11 | $18.02 | 18,500 | — | — |
| 2016-02-08 | $11.33 | $18.38 | 15,700 | — | — |
| 2016-02-05 | $11.40 | $18.49 | 12,400 | — | — |
| 2016-02-04 | $11.76 | $19.07 | 6,600 | — | — |
| 2016-02-03 | $11.42 | $18.52 | 24,400 | — | — |
| 2016-02-02 | $11.19 | $18.15 | 22,000 | — | — |
| 2016-02-01 | $11.68 | $18.94 | 21,900 | — | — |
| 2016-01-29 | $11.43 | $18.54 | 18,800 | — | — |
| 2016-01-28 | $11.46 | $18.59 | 11,400 | — | — |
| 2016-01-27 | $11.21 | $18.18 | 6,300 | — | — |
| 2016-01-26 | $11.36 | $18.42 | 25,600 | — | — |
| 2016-01-25 | $11.18 | $18.13 | 8,000 | — | — |
| 2016-01-22 | $11.26 | $18.26 | 10,700 | — | — |
| 2016-01-21 | $11.53 | $18.70 | 18,200 | — | — |
| 2016-01-20 | $10.81 | $17.53 | 45,100 | — | — |
| 2016-01-19 | $10.42 | $16.90 | 19,000 | — | — |
| 2016-01-15 | $10.29 | $16.69 | 16,300 | — | — |
| 2016-01-14 | $10.96 | $17.77 | 28,300 | — | — |
| 2016-01-13 | $10.75 | $17.43 | 23,100 | — | — |
| 2016-01-12 | $11.07 | $17.95 | 27,100 | — | — |
| 2016-01-11 | $11.04 | $17.90 | 11,900 | — | — |
| 2016-01-08 | $11.01 | $17.86 | 13,700 | — | — |
| 2016-01-07 | $11.21 | $18.18 | 19,100 | — | — |
| 2016-01-06 | $11.61 | $18.83 | 16,200 | — | — |
| 2016-01-05 | $11.93 | $19.35 | 10,600 | — | — |
| 2016-01-04 | $12.34 | $20.01 | 20,000 | — | — |