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
- 2015-07-02 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 | $14.06 | $14.06 | 412,469 | — | — |
| 2016-12-29 | $14.25 | $14.25 | 346,249 | — | — |
| 2016-12-28 | $14.47 | $14.47 | 431,679 | — | — |
| 2016-12-27 | $14.50 | $14.50 | 455,575 | — | — |
| 2016-12-23 | $14.51 | $14.51 | 230,208 | — | — |
| 2016-12-22 | $14.37 | $14.37 | 906,464 | — | — |
| 2016-12-21 | $14.28 | $14.28 | 670,946 | — | — |
| 2016-12-20 | $14.05 | $14.05 | 449,796 | — | — |
| 2016-12-19 | $14.21 | $14.21 | 859,766 | — | — |
| 2016-12-16 | $14.12 | $14.12 | 2,108,107 | — | — |
| 2016-12-15 | $14.11 | $14.11 | 640,335 | — | — |
| 2016-12-14 | $14.18 | $14.18 | 539,287 | — | — |
| 2016-12-13 | $13.88 | $13.88 | 1,533,367 | — | — |
| 2016-12-12 | $12.90 | $12.90 | 801,980 | — | — |
| 2016-12-09 | $13.35 | $13.35 | 496,337 | — | — |
| 2016-12-08 | $13.54 | $13.54 | 1,594,433 | — | — |
| 2016-12-07 | $13.56 | $13.56 | 2,075,465 | — | — |
| 2016-12-06 | $13.46 | $13.46 | 590,514 | — | — |
| 2016-12-05 | $13.66 | $13.66 | 690,000 | — | — |
| 2016-12-02 | $13.50 | $13.50 | 860,235 | — | — |
| 2016-12-01 | $13.46 | $13.46 | 881,788 | — | — |
| 2016-11-30 | $13.82 | $13.82 | 680,629 | — | — |
| 2016-11-29 | $14.15 | $14.15 | 392,166 | — | — |
| 2016-11-28 | $14.39 | $14.39 | 445,892 | — | — |
| 2016-11-25 | $14.44 | $14.44 | 175,702 | — | — |
| 2016-11-23 | $14.05 | $14.05 | 248,950 | — | — |
| 2016-11-22 | $13.89 | $13.89 | 642,521 | — | — |
| 2016-11-21 | $13.99 | $13.99 | 707,492 | — | — |
| 2016-11-18 | $13.43 | $13.43 | 459,792 | — | — |
| 2016-11-17 | $12.93 | $12.93 | 605,351 | — | — |
| 2016-11-16 | $12.86 | $12.86 | 298,615 | — | — |
| 2016-11-15 | $12.91 | $12.91 | 307,829 | — | — |
| 2016-11-14 | $13.04 | $13.04 | 761,530 | — | — |
| 2016-11-11 | $12.94 | $12.94 | 959,565 | — | — |
| 2016-11-10 | $12.93 | $12.93 | 1,215,074 | — | — |
| 2016-11-09 | $13.07 | $13.07 | 1,120,898 | — | — |
| 2016-11-08 | $12.98 | $12.98 | 1,666,432 | — | — |
| 2016-11-07 | $12.75 | $12.75 | 2,321,916 | — | — |
| 2016-11-04 | $12.23 | $12.23 | 6,110,511 | — | — |
| 2016-11-03 | $16.98 | $16.98 | 446,985 | — | — |
| 2016-11-02 | $17.32 | $17.32 | 335,161 | — | — |
| 2016-11-01 | $17.54 | $17.54 | 295,803 | — | — |
| 2016-10-31 | $17.70 | $17.70 | 503,053 | — | — |
| 2016-10-28 | $17.39 | $17.39 | 689,063 | — | — |
| 2016-10-27 | $17.19 | $17.19 | 179,606 | — | — |
| 2016-10-26 | $17.31 | $17.31 | 382,171 | — | — |
| 2016-10-25 | $17.46 | $17.46 | 353,121 | — | — |
| 2016-10-24 | $17.64 | $17.64 | 249,106 | — | — |
| 2016-10-21 | $17.68 | $17.68 | 176,170 | — | — |
| 2016-10-20 | $17.67 | $17.67 | 114,479 | — | — |
| 2016-10-19 | $17.88 | $17.88 | 234,425 | — | — |
| 2016-10-18 | $17.75 | $17.75 | 172,734 | — | — |
| 2016-10-17 | $17.71 | $17.71 | 381,390 | — | — |
| 2016-10-14 | $17.74 | $17.74 | 218,495 | — | — |
| 2016-10-13 | $17.84 | $17.84 | 265,505 | — | — |
| 2016-10-12 | $17.92 | $17.92 | 280,185 | — | — |
| 2016-10-11 | $17.87 | $17.87 | 467,913 | — | — |
| 2016-10-10 | $17.97 | $17.97 | 157,741 | — | — |
| 2016-10-07 | $17.95 | $17.95 | 684,065 | — | — |
| 2016-10-06 | $17.90 | $17.90 | 638,929 | — | — |
| 2016-10-05 | $18.17 | $18.17 | 424,495 | — | — |
| 2016-10-04 | $18.08 | $18.08 | 695,310 | — | — |
| 2016-10-03 | $17.97 | $17.97 | 428,087 | — | — |
| 2016-09-30 | $17.67 | $17.67 | 583,642 | — | — |
| 2016-09-29 | $17.81 | $17.81 | 469,631 | — | — |
| 2016-09-28 | $17.99 | $17.99 | 385,919 | — | — |
| 2016-09-27 | $17.77 | $17.77 | 563,182 | — | — |
| 2016-09-26 | $17.96 | $17.96 | 588,483 | — | — |
| 2016-09-23 | $18.08 | $18.08 | 549,751 | — | — |
| 2016-09-22 | $18.22 | $18.22 | 392,947 | — | — |
| 2016-09-21 | $18.32 | $18.32 | 373,424 | — | — |
| 2016-09-20 | $18.51 | $18.51 | 163,051 | — | — |
| 2016-09-19 | $18.50 | $18.50 | 300,801 | — | — |
| 2016-09-16 | $18.34 | $18.34 | 1,699,542 | — | — |
| 2016-09-15 | $18.73 | $18.73 | 238,329 | — | — |
| 2016-09-14 | $18.50 | $18.50 | 348,436 | — | — |
| 2016-09-13 | $18.48 | $18.48 | 511,018 | — | — |
| 2016-09-12 | $18.76 | $18.76 | 379,203 | — | — |
| 2016-09-09 | $18.62 | $18.62 | 833,060 | — | — |
| 2016-09-08 | $18.70 | $18.70 | 1,255,837 | — | — |
| 2016-09-07 | $18.77 | $18.77 | 1,062,487 | — | — |
| 2016-09-06 | $18.52 | $18.52 | 1,296,756 | — | — |
| 2016-09-02 | $18.21 | $18.21 | 449,015 | — | — |
| 2016-09-01 | $17.84 | $17.84 | 386,387 | — | — |
| 2016-08-31 | $18.01 | $18.01 | 603,476 | — | — |
| 2016-08-30 | $17.77 | $17.77 | 431,679 | — | — |
| 2016-08-29 | $17.65 | $17.65 | 455,575 | — | — |
| 2016-08-26 | $17.17 | $17.17 | 710,459 | — | — |
| 2016-08-25 | $17.36 | $17.36 | 940,199 | — | — |
| 2016-08-24 | $16.99 | $16.99 | 1,106,373 | — | — |
| 2016-08-23 | $17.42 | $17.42 | 773,868 | — | — |
| 2016-08-22 | $17.86 | $17.86 | 1,076,387 | — | — |
| 2016-08-19 | $17.47 | $17.47 | 742,788 | — | — |
| 2016-08-18 | $17.75 | $17.75 | 1,149,947 | — | — |
| 2016-08-17 | $18.28 | $18.28 | 1,195,864 | — | — |
| 2016-08-16 | $18.75 | $18.75 | 636,274 | — | — |
| 2016-08-15 | $18.70 | $18.70 | 487,591 | — | — |
| 2016-08-12 | $18.55 | $18.55 | 515,860 | — | — |
| 2016-08-11 | $18.81 | $18.81 | 609,255 | — | — |
| 2016-08-10 | $18.77 | $18.77 | 1,065,611 | — | — |
| 2016-08-09 | $18.98 | $18.98 | 1,754,517 | — | — |
| 2016-08-08 | $18.69 | $18.69 | 2,063,440 | — | — |
| 2016-08-05 | $20.78 | $20.78 | 1,751,862 | — | — |
| 2016-08-04 | $22.33 | $22.33 | 214,746 | — | — |
| 2016-08-03 | $22.52 | $22.52 | 447,922 | — | — |
| 2016-08-02 | $22.18 | $22.18 | 967,530 | — | — |
| 2016-08-01 | $22.31 | $22.31 | 413,250 | — | — |
| 2016-07-29 | $21.99 | $21.99 | 441,987 | — | — |
| 2016-07-28 | $22.28 | $22.28 | 674,538 | — | — |
| 2016-07-27 | $22.56 | $22.56 | 1,345,796 | — | — |
| 2016-07-26 | $23.02 | $23.02 | 419,497 | — | — |
| 2016-07-25 | $22.78 | $22.78 | 460,416 | — | — |
| 2016-07-22 | $23.22 | $23.22 | 565,681 | — | — |
| 2016-07-21 | $23.15 | $23.15 | 1,045,307 | — | — |
| 2016-07-20 | $22.81 | $22.81 | 801,668 | — | — |
| 2016-07-19 | $22.24 | $22.24 | 839,776 | — | — |
| 2016-07-18 | $22.06 | $22.06 | 664,542 | — | — |
| 2016-07-15 | $21.77 | $21.77 | 747,942 | — | — |
| 2016-07-14 | $21.77 | $21.77 | 1,977,072 | — | — |
| 2016-07-13 | $21.37 | $21.37 | 1,428,103 | — | — |
| 2016-07-12 | $21.92 | $21.92 | 1,153,071 | — | — |
| 2016-07-11 | $22.09 | $22.09 | 1,998,781 | — | — |
| 2016-07-08 | $22.58 | $22.58 | 1,642,224 | — | — |
| 2016-07-07 | $21.82 | $21.82 | 2,312,233 | — | — |
| 2016-07-06 | $21.24 | $21.24 | 4,396,132 | — | — |
| 2016-07-05 | $20.48 | $20.48 | 5,297,130 | — | — |
| 2016-07-01 | $21.19 | $21.19 | 967,843 | — | — |
| 2016-06-30 | $20.66 | $20.66 | 1,347,046 | — | — |
| 2016-06-29 | $20.78 | $20.78 | 1,178,841 | — | — |
| 2016-06-28 | $20.53 | $20.53 | 2,273,501 | — | — |
| 2016-06-27 | $21.10 | $21.10 | 2,544,940 | — | — |
| 2016-06-24 | $21.41 | $21.41 | 1,898,202 | — | — |
| 2016-06-23 | $21.90 | $21.90 | 1,565,072 | — | — |
| 2016-06-22 | $21.21 | $21.21 | 1,000,796 | — | — |
| 2016-06-21 | $22.29 | $22.29 | 2,529,010 | — | — |
| 2016-06-20 | $22.85 | $22.85 | 229,896 | — | — |
| 2016-06-17 | $23.62 | $23.62 | 253,947 | — | — |
| 2016-06-16 | $23.65 | $23.65 | 207,094 | — | — |
| 2016-06-15 | $23.57 | $23.57 | 111,980 | — | — |
| 2016-06-14 | $23.43 | $23.43 | 138,531 | — | — |
| 2016-06-13 | $23.43 | $23.43 | 137,750 | — | — |
| 2016-06-10 | $23.72 | $23.72 | 85,118 | — | — |
| 2016-06-09 | $23.88 | $23.88 | 77,465 | — | — |
| 2016-06-08 | $24.01 | $24.01 | 276,750 | — | — |
| 2016-06-07 | $23.90 | $23.90 | 262,693 | — | — |
| 2016-06-06 | $23.56 | $23.56 | 99,018 | — | — |
| 2016-06-03 | $23.72 | $23.72 | 646,270 | — | — |
| 2016-06-02 | $25.11 | $25.11 | 1,452,779 | — | — |
| 2016-06-01 | $26.36 | $26.36 | 239,423 | — | — |
| 2016-05-31 | $26.30 | $26.30 | 126,193 | — | — |
| 2016-05-27 | $26.32 | $26.32 | 37,483 | — | — |
| 2016-05-26 | $26.01 | $26.01 | 166,018 | — | — |
| 2016-05-25 | $26.03 | $26.03 | 96,363 | — | — |
| 2016-05-24 | $25.93 | $25.93 | 190,851 | — | — |
| 2016-05-23 | $25.48 | $25.48 | 90,115 | — | — |
| 2016-05-20 | $25.55 | $25.55 | 54,663 | — | — |
| 2016-05-19 | $25.45 | $25.45 | 248,793 | — | — |
| 2016-05-18 | $25.89 | $25.89 | 244,889 | — | — |
| 2016-05-17 | $26.12 | $26.12 | 659,857 | — | — |
| 2016-05-16 | $25.65 | $25.65 | 442,612 | — | — |
| 2016-05-13 | $25.34 | $25.34 | 121,195 | — | — |
| 2016-05-12 | $25.58 | $25.58 | 60,285 | — | — |
| 2016-05-11 | $25.26 | $25.26 | 168,361 | — | — |
| 2016-05-10 | $25.19 | $25.19 | 101,985 | — | — |
| 2016-05-09 | $24.84 | $24.84 | 173,984 | — | — |
| 2016-05-06 | $24.33 | $24.33 | 148,370 | — | — |
| 2016-05-05 | $23.93 | $23.93 | 56,693 | — | — |
| 2016-05-04 | $23.87 | $23.87 | 39,513 | — | — |
| 2016-05-03 | $23.81 | $23.81 | 71,374 | — | — |
| 2016-05-02 | $24.10 | $24.10 | 28,425 | — | — |
| 2016-04-29 | $24.03 | $24.03 | 94,020 | — | — |
| 2016-04-28 | $24.63 | $24.63 | 198,348 | — | — |
| 2016-04-27 | $24.32 | $24.32 | 95,113 | — | — |
| 2016-04-26 | $23.66 | $23.66 | 106,670 | — | — |
| 2016-04-25 | $23.42 | $23.42 | 44,199 | — | — |
| 2016-04-22 | $23.33 | $23.33 | 115,573 | — | — |
| 2016-04-21 | $23.01 | $23.01 | 123,382 | — | — |
| 2016-04-20 | $22.31 | $22.31 | 180,075 | — | — |
| 2016-04-19 | $21.96 | $21.96 | 162,114 | — | — |
| 2016-04-18 | $22.35 | $22.35 | 493,839 | — | — |
| 2016-04-15 | $22.17 | $22.17 | 396,851 | — | — |
| 2016-04-14 | $22.20 | $22.20 | 183,979 | — | — |
| 2016-04-13 | $22.23 | $22.23 | 57,630 | — | — |
| 2016-04-12 | $22.13 | $22.13 | 65,439 | — | — |
| 2016-04-11 | $21.89 | $21.89 | 39,357 | — | — |
| 2016-04-08 | $21.93 | $21.93 | 219,744 | — | — |
| 2016-04-07 | $21.67 | $21.67 | 103,859 | — | — |
| 2016-04-06 | $21.48 | $21.48 | 60,598 | — | — |
| 2016-04-05 | $21.56 | $21.56 | 31,704 | — | — |
| 2016-04-04 | $21.90 | $21.90 | 32,329 | — | — |
| 2016-04-01 | $22.37 | $22.37 | 74,810 | — | — |
| 2016-03-31 | $22.45 | $22.45 | 71,374 | — | — |
| 2016-03-30 | $22.83 | $22.83 | 91,833 | — | — |
| 2016-03-29 | $22.79 | $22.79 | 24,520 | — | — |
| 2016-03-28 | $22.55 | $22.55 | 28,893 | — | — |
| 2016-03-24 | $22.55 | $22.55 | 81,838 | — | — |
| 2016-03-23 | $22.57 | $22.57 | 75,278 | — | — |
| 2016-03-22 | $22.53 | $22.53 | 38,732 | — | — |
| 2016-03-21 | $22.53 | $22.53 | 47,635 | — | — |
| 2016-03-18 | $22.38 | $22.38 | 125,100 | — | — |
| 2016-03-17 | $22.53 | $22.53 | 96,363 | — | — |
| 2016-03-16 | $22.08 | $22.08 | 49,509 | — | — |
| 2016-03-15 | $21.51 | $21.51 | 82,619 | — | — |
| 2016-03-14 | $21.81 | $21.81 | 50,290 | — | — |
| 2016-03-11 | $21.89 | $21.89 | 93,864 | — | — |
| 2016-03-10 | $21.58 | $21.58 | 75,122 | — | — |
| 2016-03-09 | $21.69 | $21.69 | 66,220 | — | — |
| 2016-03-08 | $21.62 | $21.62 | 58,567 | — | — |
| 2016-03-07 | $21.94 | $21.94 | 102,766 | — | — |
| 2016-03-04 | $22.16 | $22.16 | 95,738 | — | — |
| 2016-03-03 | $22.61 | $22.61 | 117,915 | — | — |
| 2016-03-02 | $22.44 | $22.44 | 44,511 | — | — |
| 2016-03-01 | $22.13 | $22.13 | 58,255 | — | — |
| 2016-02-29 | $21.74 | $21.74 | 136,501 | — | — |
| 2016-02-26 | $21.23 | $21.23 | 81,682 | — | — |
| 2016-02-25 | $20.73 | $20.73 | 143,060 | — | — |
| 2016-02-24 | $20.50 | $20.50 | 249,262 | — | — |
| 2016-02-23 | $20.98 | $20.98 | 90,896 | — | — |
| 2016-02-22 | $21.48 | $21.48 | 152,431 | — | — |
| 2016-02-19 | $20.92 | $20.92 | 141,030 | — | — |
| 2016-02-18 | $21.42 | $21.42 | 71,530 | — | — |
| 2016-02-17 | $21.76 | $21.76 | 207,406 | — | — |
| 2016-02-16 | $21.23 | $21.23 | 212,716 | — | — |
| 2016-02-12 | $20.60 | $20.60 | 102,610 | — | — |
| 2016-02-11 | $20.66 | $20.66 | 57,162 | — | — |
| 2016-02-10 | $21.00 | $21.00 | 63,409 | — | — |
| 2016-02-09 | $20.81 | $20.81 | 111,668 | — | — |
| 2016-02-08 | $21.61 | $21.61 | 121,664 | — | — |
| 2016-02-05 | $23.07 | $23.07 | 86,367 | — | — |
| 2016-02-04 | $23.40 | $23.40 | 93,239 | — | — |
| 2016-02-03 | $22.78 | $22.78 | 84,181 | — | — |
| 2016-02-02 | $22.97 | $22.97 | 165,706 | — | — |
| 2016-02-01 | $23.10 | $23.10 | 93,551 | — | — |
| 2016-01-29 | $22.54 | $22.54 | 85,118 | — | — |
| 2016-01-28 | $21.55 | $21.55 | 166,956 | — | — |
| 2016-01-27 | $21.69 | $21.69 | 199,128 | — | — |
| 2016-01-26 | $21.93 | $21.93 | 162,114 | — | — |
| 2016-01-25 | $21.67 | $21.67 | 230,989 | — | — |
| 2016-01-22 | $21.81 | $21.81 | 155,242 | — | — |
| 2016-01-21 | $21.37 | $21.37 | 286,433 | — | — |
| 2016-01-20 | $21.67 | $21.67 | 609,567 | — | — |
| 2016-01-19 | $22.99 | $22.99 | 143,216 | — | — |
| 2016-01-15 | $22.63 | $22.63 | 195,068 | — | — |
| 2016-01-14 | $24.02 | $24.02 | 105,421 | — | — |
| 2016-01-13 | $23.75 | $23.75 | 112,605 | — | — |
| 2016-01-12 | $24.16 | $24.16 | 240,360 | — | — |
| 2016-01-11 | $24.25 | $24.25 | 148,995 | — | — |
| 2016-01-08 | $24.26 | $24.26 | 111,824 | — | — |
| 2016-01-07 | $24.17 | $24.17 | 128,692 | — | — |
| 2016-01-06 | $24.80 | $24.80 | 36,390 | — | — |
| 2016-01-05 | $24.91 | $24.91 | 154,149 | — | — |
| 2016-01-04 | $25.04 | $25.04 | 199,753 | — | — |