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
- 1991-06-05 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 | $17.75 | $27.67 | 24,700 | — | — |
| 2016-12-29 | $18.15 | $28.30 | 27,400 | — | — |
| 2016-12-28 | $18.35 | $28.61 | 18,300 | — | — |
| 2016-12-27 | $18.20 | $28.38 | 6,900 | — | — |
| 2016-12-23 | $17.95 | $27.99 | 12,400 | — | — |
| 2016-12-22 | $17.80 | $27.75 | 10,400 | — | — |
| 2016-12-21 | $18.05 | $28.14 | 31,100 | — | — |
| 2016-12-20 | $18.25 | $28.45 | 43,100 | — | — |
| 2016-12-19 | $18.80 | $29.31 | 32,000 | — | — |
| 2016-12-16 | $18.40 | $28.69 | 78,600 | — | — |
| 2016-12-15 | $18.50 | $28.84 | 32,900 | — | — |
| 2016-12-14 | $18.70 | $29.16 | 11,900 | — | — |
| 2016-12-13 | $18.80 | $29.31 | 25,400 | — | — |
| 2016-12-12 | $18.80 | $29.31 | 23,500 | — | — |
| 2016-12-09 | $18.20 | $28.38 | 31,300 | — | — |
| 2016-12-08 | $17.30 | $26.97 | 36,300 | — | — |
| 2016-12-07 | $17.10 | $26.66 | 43,900 | — | — |
| 2016-12-06 | $17.60 | $27.44 | 30,700 | — | — |
| 2016-12-05 | $17.50 | $27.28 | 41,700 | — | — |
| 2016-12-02 | $17.20 | $26.82 | 28,700 | — | — |
| 2016-12-01 | $17.15 | $26.74 | 56,000 | — | — |
| 2016-11-30 | $16.70 | $26.04 | 27,500 | — | — |
| 2016-11-29 | $16.70 | $26.04 | 55,900 | — | — |
| 2016-11-28 | $16.50 | $25.73 | 13,400 | — | — |
| 2016-11-25 | $16.50 | $25.73 | 12,600 | — | — |
| 2016-11-23 | $16.30 | $25.41 | 23,000 | — | — |
| 2016-11-22 | $16.65 | $25.96 | 40,300 | — | — |
| 2016-11-21 | $16.70 | $26.04 | 26,400 | — | — |
| 2016-11-18 | $16.75 | $26.12 | 25,800 | — | — |
| 2016-11-17 | $16.15 | $25.18 | 21,400 | — | — |
| 2016-11-16 | $16.75 | $26.12 | 16,700 | — | — |
| 2016-11-15 | $16.75 | $26.12 | 71,600 | — | — |
| 2016-11-14 | $16.70 | $26.04 | 30,300 | — | — |
| 2016-11-11 | $16.50 | $25.73 | 57,500 | — | — |
| 2016-11-10 | $15.40 | $24.01 | 41,200 | — | — |
| 2016-11-09 | $15.00 | $23.39 | 29,900 | — | — |
| 2016-11-08 | $14.80 | $23.07 | 8,800 | — | — |
| 2016-11-07 | $14.55 | $22.69 | 17,700 | — | — |
| 2016-11-04 | $14.00 | $21.83 | 22,900 | — | — |
| 2016-11-03 | $14.00 | $21.83 | 11,600 | — | — |
| 2016-11-02 | $13.90 | $21.67 | 16,800 | — | — |
| 2016-11-01 | $14.10 | $21.98 | 13,300 | — | — |
| 2016-10-31 | $14.15 | $22.06 | 50,000 | — | — |
| 2016-10-28 | $14.10 | $21.98 | 9,800 | — | — |
| 2016-10-27 | $13.95 | $21.68 | 10,800 | — | — |
| 2016-10-26 | $14.00 | $21.76 | 19,100 | — | — |
| 2016-10-25 | $13.95 | $21.68 | 9,400 | — | — |
| 2016-10-24 | $13.95 | $21.68 | 14,400 | — | — |
| 2016-10-21 | $13.75 | $21.37 | 6,600 | — | — |
| 2016-10-20 | $13.65 | $21.22 | 8,700 | — | — |
| 2016-10-19 | $13.75 | $21.37 | 11,000 | — | — |
| 2016-10-18 | $13.80 | $21.45 | 5,700 | — | — |
| 2016-10-17 | $13.95 | $21.68 | 14,300 | — | — |
| 2016-10-14 | $13.65 | $21.22 | 25,300 | — | — |
| 2016-10-13 | $13.55 | $21.06 | 17,200 | — | — |
| 2016-10-12 | $13.80 | $21.45 | 34,400 | — | — |
| 2016-10-11 | $12.70 | $19.74 | 27,900 | — | — |
| 2016-10-10 | $12.90 | $20.05 | 5,200 | — | — |
| 2016-10-07 | $12.86 | $19.99 | 15,700 | — | — |
| 2016-10-06 | $12.96 | $20.14 | 10,600 | — | — |
| 2016-10-05 | $13.05 | $20.28 | 16,100 | — | — |
| 2016-10-04 | $13.40 | $20.83 | 14,800 | — | — |
| 2016-10-03 | $13.46 | $20.92 | 16,000 | — | — |
| 2016-09-30 | $13.46 | $20.92 | 18,500 | — | — |
| 2016-09-29 | $12.77 | $19.85 | 19,500 | — | — |
| 2016-09-28 | $12.68 | $19.71 | 16,700 | — | — |
| 2016-09-27 | $12.75 | $19.82 | 16,700 | — | — |
| 2016-09-26 | $12.97 | $20.16 | 13,700 | — | — |
| 2016-09-23 | $13.01 | $20.22 | 13,600 | — | — |
| 2016-09-22 | $13.00 | $20.21 | 21,500 | — | — |
| 2016-09-21 | $12.52 | $19.46 | 11,600 | — | — |
| 2016-09-20 | $12.55 | $19.51 | 16,000 | — | — |
| 2016-09-19 | $12.64 | $19.65 | 22,800 | — | — |
| 2016-09-16 | $12.47 | $19.38 | 30,800 | — | — |
| 2016-09-15 | $12.36 | $19.21 | 11,600 | — | — |
| 2016-09-14 | $12.12 | $18.84 | 20,100 | — | — |
| 2016-09-13 | $12.42 | $19.30 | 20,800 | — | — |
| 2016-09-12 | $12.70 | $19.74 | 19,400 | — | — |
| 2016-09-09 | $12.98 | $20.17 | 14,800 | — | — |
| 2016-09-08 | $13.50 | $20.98 | 18,600 | — | — |
| 2016-09-07 | $13.65 | $21.22 | 34,900 | — | — |
| 2016-09-06 | $13.39 | $20.81 | 16,600 | — | — |
| 2016-09-02 | $13.35 | $20.75 | 21,600 | — | — |
| 2016-09-01 | $13.33 | $20.72 | 17,900 | — | — |
| 2016-08-31 | $13.42 | $20.86 | 15,400 | — | — |
| 2016-08-30 | $13.42 | $20.86 | 19,000 | — | — |
| 2016-08-29 | $13.38 | $20.80 | 16,300 | — | — |
| 2016-08-26 | $13.51 | $21.00 | 11,900 | — | — |
| 2016-08-25 | $13.33 | $20.72 | 17,300 | — | — |
| 2016-08-24 | $13.14 | $20.42 | 27,400 | — | — |
| 2016-08-23 | $13.39 | $20.81 | 10,900 | — | — |
| 2016-08-22 | $13.39 | $20.81 | 15,600 | — | — |
| 2016-08-19 | $13.37 | $20.78 | 25,400 | — | — |
| 2016-08-18 | $13.43 | $20.87 | 16,100 | — | — |
| 2016-08-17 | $13.33 | $20.72 | 16,000 | — | — |
| 2016-08-16 | $13.62 | $21.17 | 33,200 | — | — |
| 2016-08-15 | $13.31 | $20.69 | 25,900 | — | — |
| 2016-08-12 | $13.07 | $20.31 | 15,500 | — | — |
| 2016-08-11 | $13.00 | $20.21 | 35,000 | — | — |
| 2016-08-10 | $12.99 | $20.19 | 16,700 | — | — |
| 2016-08-09 | $13.34 | $20.73 | 18,800 | — | — |
| 2016-08-08 | $13.97 | $21.71 | 14,100 | — | — |
| 2016-08-05 | $14.88 | $23.13 | 19,900 | — | — |
| 2016-08-04 | $14.13 | $21.96 | 9,800 | — | — |
| 2016-08-03 | $14.14 | $21.98 | 21,700 | — | — |
| 2016-08-02 | $13.89 | $21.59 | 15,700 | — | — |
| 2016-08-01 | $14.21 | $22.09 | 35,500 | — | — |
| 2016-07-29 | $13.39 | $20.81 | 54,400 | — | — |
| 2016-07-28 | $14.17 | $22.02 | 26,300 | — | — |
| 2016-07-27 | $14.66 | $22.72 | 14,700 | — | — |
| 2016-07-26 | $14.82 | $22.97 | 25,700 | — | — |
| 2016-07-25 | $15.08 | $23.37 | 35,900 | — | — |
| 2016-07-22 | $15.27 | $23.66 | 16,300 | — | — |
| 2016-07-21 | $15.15 | $23.48 | 24,200 | — | — |
| 2016-07-20 | $15.40 | $23.87 | 77,400 | — | — |
| 2016-07-19 | $15.28 | $23.68 | 26,900 | — | — |
| 2016-07-18 | $15.36 | $23.80 | 25,000 | — | — |
| 2016-07-15 | $15.83 | $24.53 | 12,500 | — | — |
| 2016-07-14 | $15.78 | $24.46 | 16,600 | — | — |
| 2016-07-13 | $15.76 | $24.42 | 24,200 | — | — |
| 2016-07-12 | $15.63 | $24.22 | 28,800 | — | — |
| 2016-07-11 | $15.03 | $23.29 | 25,200 | — | — |
| 2016-07-08 | $14.75 | $22.86 | 35,100 | — | — |
| 2016-07-07 | $14.35 | $22.24 | 39,400 | — | — |
| 2016-07-06 | $14.01 | $21.71 | 38,100 | — | — |
| 2016-07-05 | $13.87 | $21.50 | 39,200 | — | — |
| 2016-07-01 | $14.57 | $22.58 | 27,700 | — | — |
| 2016-06-30 | $14.59 | $22.61 | 21,600 | — | — |
| 2016-06-29 | $14.57 | $22.58 | 40,000 | — | — |
| 2016-06-28 | $14.56 | $22.56 | 61,400 | — | — |
| 2016-06-27 | $14.87 | $23.04 | 49,900 | — | — |
| 2016-06-24 | $16.14 | $25.01 | 91,000 | — | — |
| 2016-06-23 | $16.75 | $25.96 | 41,900 | — | — |
| 2016-06-22 | $16.16 | $25.04 | 78,500 | — | — |
| 2016-06-21 | $16.57 | $25.68 | 28,000 | — | — |
| 2016-06-20 | $16.44 | $25.48 | 39,300 | — | — |
| 2016-06-17 | $16.37 | $25.37 | 50,600 | — | — |
| 2016-06-16 | $16.22 | $25.14 | 47,100 | — | — |
| 2016-06-15 | $16.29 | $25.25 | 37,900 | — | — |
| 2016-06-14 | $16.31 | $25.28 | 50,600 | — | — |
| 2016-06-13 | $15.81 | $24.50 | 78,400 | — | — |
| 2016-06-10 | $15.32 | $23.74 | 53,900 | — | — |
| 2016-06-09 | $15.69 | $24.32 | 49,100 | — | — |
| 2016-06-08 | $15.98 | $24.77 | 39,000 | — | — |
| 2016-06-07 | $15.73 | $24.38 | 32,000 | — | — |
| 2016-06-06 | $15.53 | $24.07 | 45,200 | — | — |
| 2016-06-03 | $15.45 | $23.94 | 19,000 | — | — |
| 2016-06-02 | $15.46 | $23.96 | 28,200 | — | — |
| 2016-06-01 | $15.04 | $23.31 | 49,600 | — | — |
| 2016-05-31 | $14.58 | $22.60 | 54,500 | — | — |
| 2016-05-27 | $14.50 | $22.47 | 33,200 | — | — |
| 2016-05-26 | $14.61 | $22.64 | 32,900 | — | — |
| 2016-05-25 | $14.73 | $22.83 | 34,900 | — | — |
| 2016-05-24 | $14.74 | $22.84 | 45,300 | — | — |
| 2016-05-23 | $14.33 | $22.21 | 105,000 | — | — |
| 2016-05-20 | $13.71 | $21.25 | 37,200 | — | — |
| 2016-05-19 | $13.56 | $21.01 | 37,700 | — | — |
| 2016-05-18 | $13.49 | $20.91 | 30,300 | — | — |
| 2016-05-17 | $13.28 | $20.58 | 60,000 | — | — |
| 2016-05-16 | $13.32 | $20.64 | 142,900 | — | — |
| 2016-05-13 | $13.98 | $21.67 | 66,900 | — | — |
| 2016-05-12 | $14.27 | $22.11 | 117,400 | — | — |
| 2016-05-11 | $15.57 | $24.13 | 54,700 | — | — |
| 2016-05-10 | $17.03 | $26.39 | 65,000 | — | — |
| 2016-05-09 | $17.44 | $27.03 | 47,300 | — | — |
| 2016-05-06 | $17.50 | $27.12 | 60,900 | — | — |
| 2016-05-05 | $17.50 | $27.12 | 32,800 | — | — |
| 2016-05-04 | $17.55 | $27.20 | 45,800 | — | — |
| 2016-05-03 | $17.62 | $27.31 | 38,200 | — | — |
| 2016-05-02 | $17.74 | $27.49 | 89,900 | — | — |
| 2016-04-29 | $17.27 | $26.76 | 56,400 | — | — |
| 2016-04-28 | $17.12 | $26.53 | 44,300 | — | — |
| 2016-04-27 | $17.13 | $26.48 | 63,800 | — | — |
| 2016-04-26 | $16.93 | $26.17 | 85,800 | — | — |
| 2016-04-25 | $16.59 | $25.65 | 59,800 | — | — |
| 2016-04-22 | $16.39 | $25.34 | 76,500 | — | — |
| 2016-04-21 | $16.03 | $24.78 | 55,200 | — | — |
| 2016-04-20 | $16.11 | $24.90 | 54,400 | — | — |
| 2016-04-19 | $15.91 | $24.59 | 58,000 | — | — |
| 2016-04-18 | $15.43 | $23.85 | 69,300 | — | — |
| 2016-04-15 | $15.21 | $23.51 | 28,200 | — | — |
| 2016-04-14 | $15.12 | $23.37 | 25,000 | — | — |
| 2016-04-13 | $15.03 | $23.23 | 95,400 | — | — |
| 2016-04-12 | $15.00 | $23.19 | 31,500 | — | — |
| 2016-04-11 | $14.92 | $23.06 | 54,800 | — | — |
| 2016-04-08 | $14.82 | $22.91 | 32,800 | — | — |
| 2016-04-07 | $14.75 | $22.80 | 39,400 | — | — |
| 2016-04-06 | $14.91 | $23.05 | 20,500 | — | — |
| 2016-04-05 | $15.05 | $23.27 | 45,100 | — | — |
| 2016-04-04 | $15.15 | $23.42 | 51,200 | — | — |
| 2016-04-01 | $14.95 | $23.11 | 33,500 | — | — |
| 2016-03-31 | $15.07 | $23.30 | 36,200 | — | — |
| 2016-03-30 | $15.23 | $23.54 | 55,300 | — | — |
| 2016-03-29 | $14.35 | $22.18 | 77,000 | — | — |
| 2016-03-28 | $13.24 | $20.47 | 34,100 | — | — |
| 2016-03-24 | $13.00 | $20.10 | 34,000 | — | — |
| 2016-03-23 | $12.92 | $19.97 | 42,300 | — | — |
| 2016-03-22 | $12.99 | $20.08 | 61,000 | — | — |
| 2016-03-21 | $13.30 | $20.56 | 56,100 | — | — |
| 2016-03-18 | $12.82 | $19.82 | 82,200 | — | — |
| 2016-03-17 | $12.73 | $19.68 | 50,900 | — | — |
| 2016-03-16 | $12.50 | $19.32 | 79,700 | — | — |
| 2016-03-15 | $12.95 | $20.02 | 45,500 | — | — |
| 2016-03-14 | $13.99 | $21.63 | 74,300 | — | — |
| 2016-03-11 | $12.81 | $19.80 | 17,100 | — | — |
| 2016-03-10 | $12.53 | $19.37 | 13,500 | — | — |
| 2016-03-09 | $12.50 | $19.32 | 16,700 | — | — |
| 2016-03-08 | $12.58 | $19.45 | 18,400 | — | — |
| 2016-03-07 | $12.72 | $19.66 | 39,200 | — | — |
| 2016-03-04 | $12.48 | $19.29 | 19,300 | — | — |
| 2016-03-03 | $12.39 | $19.15 | 37,900 | — | — |
| 2016-03-02 | $12.29 | $19.00 | 48,700 | — | — |
| 2016-03-01 | $11.95 | $18.47 | 18,400 | — | — |
| 2016-02-29 | $11.96 | $18.49 | 22,300 | — | — |
| 2016-02-26 | $11.88 | $18.36 | 62,900 | — | — |
| 2016-02-25 | $11.75 | $18.16 | 15,000 | — | — |
| 2016-02-24 | $11.68 | $18.06 | 9,100 | — | — |
| 2016-02-23 | $11.50 | $17.78 | 16,700 | — | — |
| 2016-02-22 | $11.71 | $18.10 | 19,700 | — | — |
| 2016-02-19 | $11.59 | $17.92 | 22,600 | — | — |
| 2016-02-18 | $11.54 | $17.84 | 11,700 | — | — |
| 2016-02-17 | $11.94 | $18.46 | 16,000 | — | — |
| 2016-02-16 | $11.99 | $18.53 | 37,600 | — | — |
| 2016-02-12 | $11.69 | $18.07 | 11,800 | — | — |
| 2016-02-11 | $11.72 | $18.12 | 6,900 | — | — |
| 2016-02-10 | $12.08 | $18.67 | 10,500 | — | — |
| 2016-02-09 | $12.31 | $19.03 | 38,700 | — | — |
| 2016-02-08 | $11.89 | $18.38 | 27,600 | — | — |
| 2016-02-05 | $11.83 | $18.29 | 29,600 | — | — |
| 2016-02-04 | $11.94 | $18.46 | 11,500 | — | — |
| 2016-02-03 | $11.95 | $18.47 | 7,500 | — | — |
| 2016-02-02 | $11.71 | $18.10 | 18,000 | — | — |
| 2016-02-01 | $11.93 | $18.44 | 13,700 | — | — |
| 2016-01-29 | $11.98 | $18.52 | 21,300 | — | — |
| 2016-01-28 | $11.70 | $18.09 | 9,300 | — | — |
| 2016-01-27 | $11.64 | $17.93 | 10,800 | — | — |
| 2016-01-26 | $11.94 | $18.39 | 12,200 | — | — |
| 2016-01-25 | $11.53 | $17.76 | 14,200 | — | — |
| 2016-01-22 | $11.93 | $18.37 | 25,600 | — | — |
| 2016-01-21 | $12.05 | $18.56 | 34,000 | — | — |
| 2016-01-20 | $12.19 | $18.77 | 49,800 | — | — |
| 2016-01-19 | $11.54 | $17.77 | 37,200 | — | — |
| 2016-01-15 | $11.46 | $17.65 | 30,000 | — | — |
| 2016-01-14 | $11.63 | $17.91 | 19,600 | — | — |
| 2016-01-13 | $11.47 | $17.67 | 50,900 | — | — |
| 2016-01-12 | $12.01 | $18.50 | 38,300 | — | — |
| 2016-01-11 | $12.11 | $18.65 | 41,900 | — | — |
| 2016-01-08 | $12.52 | $19.28 | 50,000 | — | — |
| 2016-01-07 | $12.70 | $19.56 | 31,400 | — | — |
| 2016-01-06 | $12.95 | $19.94 | 30,900 | — | — |
| 2016-01-05 | $13.05 | $20.10 | 26,600 | — | — |
| 2016-01-04 | $12.98 | $19.99 | 39,700 | — | — |