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
- 2015-06-23 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 | $13.54 | $13.54 | 893,405 | — | — |
| 2016-12-29 | $13.68 | $13.68 | 585,130 | — | — |
| 2016-12-28 | $13.87 | $13.87 | 892,311 | — | — |
| 2016-12-27 | $13.90 | $13.90 | 910,289 | — | — |
| 2016-12-23 | $13.91 | $13.91 | 1,015,496 | — | — |
| 2016-12-22 | $13.81 | $13.81 | 1,240,137 | — | — |
| 2016-12-21 | $13.77 | $13.77 | 1,132,897 | — | — |
| 2016-12-20 | $13.57 | $13.57 | 878,085 | — | — |
| 2016-12-19 | $13.69 | $13.69 | 1,512,458 | — | — |
| 2016-12-16 | $13.59 | $13.59 | 4,427,164 | — | — |
| 2016-12-15 | $13.66 | $13.66 | 1,313,923 | — | — |
| 2016-12-14 | $13.74 | $13.74 | 2,698,506 | — | — |
| 2016-12-13 | $13.32 | $13.32 | 9,758,519 | — | — |
| 2016-12-12 | $12.58 | $12.58 | 1,479,317 | — | — |
| 2016-12-09 | $12.92 | $12.92 | 1,449,458 | — | — |
| 2016-12-08 | $13.03 | $13.03 | 1,257,021 | — | — |
| 2016-12-07 | $13.08 | $13.08 | 1,438,359 | — | — |
| 2016-12-06 | $13.01 | $13.01 | 1,123,830 | — | — |
| 2016-12-05 | $13.15 | $13.15 | 1,279,219 | — | — |
| 2016-12-02 | $13.03 | $13.03 | 1,446,645 | — | — |
| 2016-12-01 | $13.19 | $13.19 | 1,444,612 | — | — |
| 2016-11-30 | $13.54 | $13.54 | 1,328,462 | — | — |
| 2016-11-29 | $13.77 | $13.77 | 1,258,740 | — | — |
| 2016-11-28 | $14.03 | $14.03 | 1,056,297 | — | — |
| 2016-11-25 | $14.03 | $14.03 | 466,478 | — | — |
| 2016-11-23 | $13.76 | $13.76 | 554,959 | — | — |
| 2016-11-22 | $13.59 | $13.59 | 1,144,466 | — | — |
| 2016-11-21 | $13.68 | $13.68 | 2,024,583 | — | — |
| 2016-11-18 | $13.09 | $13.09 | 2,077,891 | — | — |
| 2016-11-17 | $12.61 | $12.61 | 1,825,111 | — | — |
| 2016-11-16 | $12.52 | $12.52 | 1,607,661 | — | — |
| 2016-11-15 | $12.56 | $12.56 | 1,218,564 | — | — |
| 2016-11-14 | $12.72 | $12.72 | 1,762,736 | — | — |
| 2016-11-11 | $12.65 | $12.65 | 1,519,336 | — | — |
| 2016-11-10 | $12.74 | $12.74 | 2,555,780 | — | — |
| 2016-11-09 | $12.95 | $12.95 | 1,909,527 | — | — |
| 2016-11-08 | $12.91 | $12.91 | 3,026,479 | — | — |
| 2016-11-07 | $12.74 | $12.74 | 4,266,773 | — | — |
| 2016-11-04 | $12.39 | $12.39 | 15,850,403 | — | — |
| 2016-11-03 | $16.95 | $16.95 | 1,417,880 | — | — |
| 2016-11-02 | $17.26 | $17.26 | 1,694,578 | — | — |
| 2016-11-01 | $17.51 | $17.51 | 863,391 | — | — |
| 2016-10-31 | $17.68 | $17.68 | 1,026,283 | — | — |
| 2016-10-28 | $17.27 | $17.27 | 674,236 | — | — |
| 2016-10-27 | $17.19 | $17.19 | 948,745 | — | — |
| 2016-10-26 | $17.21 | $17.21 | 1,907,964 | — | — |
| 2016-10-25 | $17.45 | $17.45 | 869,644 | — | — |
| 2016-10-24 | $17.62 | $17.62 | 691,275 | — | — |
| 2016-10-21 | $17.69 | $17.69 | 449,282 | — | — |
| 2016-10-20 | $17.72 | $17.72 | 481,329 | — | — |
| 2016-10-19 | $17.90 | $17.90 | 825,872 | — | — |
| 2016-10-18 | $17.83 | $17.83 | 613,894 | — | — |
| 2016-10-17 | $17.76 | $17.76 | 609,986 | — | — |
| 2016-10-14 | $17.83 | $17.83 | 599,355 | — | — |
| 2016-10-13 | $17.96 | $17.96 | 1,838,867 | — | — |
| 2016-10-12 | $18.06 | $18.06 | 335,945 | — | — |
| 2016-10-11 | $18.02 | $18.02 | 442,091 | — | — |
| 2016-10-10 | $18.16 | $18.16 | 377,059 | — | — |
| 2016-10-07 | $18.09 | $18.09 | 1,450,240 | — | — |
| 2016-10-06 | $18.10 | $18.10 | 412,702 | — | — |
| 2016-10-05 | $18.38 | $18.38 | 1,043,791 | — | — |
| 2016-10-04 | $18.28 | $18.28 | 758,965 | — | — |
| 2016-10-03 | $18.14 | $18.14 | 1,128,989 | — | — |
| 2016-09-30 | $17.94 | $17.94 | 1,904,681 | — | — |
| 2016-09-29 | $18.06 | $18.06 | 584,348 | — | — |
| 2016-09-28 | $18.19 | $18.19 | 761,622 | — | — |
| 2016-09-27 | $18.09 | $18.09 | 759,746 | — | — |
| 2016-09-26 | $18.17 | $18.17 | 1,078,183 | — | — |
| 2016-09-23 | $18.34 | $18.34 | 983,449 | — | — |
| 2016-09-22 | $18.48 | $18.48 | 792,262 | — | — |
| 2016-09-21 | $18.56 | $18.56 | 1,112,262 | — | — |
| 2016-09-20 | $18.88 | $18.88 | 381,905 | — | — |
| 2016-09-19 | $18.93 | $18.93 | 818,681 | — | — |
| 2016-09-16 | $18.66 | $18.66 | 3,803,890 | — | — |
| 2016-09-15 | $19.07 | $19.07 | 844,319 | — | — |
| 2016-09-14 | $18.80 | $18.80 | 1,453,836 | — | — |
| 2016-09-13 | $18.69 | $18.69 | 1,202,775 | — | — |
| 2016-09-12 | $18.99 | $18.99 | 1,240,137 | — | — |
| 2016-09-09 | $18.79 | $18.79 | 1,376,610 | — | — |
| 2016-09-08 | $19.07 | $19.07 | 1,788,530 | — | — |
| 2016-09-07 | $19.09 | $19.09 | 1,374,578 | — | — |
| 2016-09-06 | $18.72 | $18.72 | 1,219,033 | — | — |
| 2016-09-02 | $18.54 | $18.54 | 1,009,869 | — | — |
| 2016-09-01 | $18.09 | $18.09 | 1,107,416 | — | — |
| 2016-08-31 | $18.27 | $18.27 | 1,529,341 | — | — |
| 2016-08-30 | $17.97 | $17.97 | 964,065 | — | — |
| 2016-08-29 | $17.89 | $17.89 | 1,108,511 | — | — |
| 2016-08-26 | $17.60 | $17.60 | 1,012,839 | — | — |
| 2016-08-25 | $17.80 | $17.80 | 1,277,656 | — | — |
| 2016-08-24 | $17.42 | $17.42 | 1,615,321 | — | — |
| 2016-08-23 | $17.69 | $17.69 | 1,217,470 | — | — |
| 2016-08-22 | $18.18 | $18.18 | 3,372,273 | — | — |
| 2016-08-19 | $17.91 | $17.91 | 2,610,026 | — | — |
| 2016-08-18 | $18.21 | $18.21 | 2,171,686 | — | — |
| 2016-08-17 | $18.85 | $18.85 | 2,037,715 | — | — |
| 2016-08-16 | $19.14 | $19.14 | 1,336,122 | — | — |
| 2016-08-15 | $19.01 | $19.01 | 2,073,670 | — | — |
| 2016-08-12 | $18.88 | $18.88 | 1,879,200 | — | — |
| 2016-08-11 | $19.05 | $19.05 | 1,765,863 | — | — |
| 2016-08-10 | $18.85 | $18.85 | 4,052,918 | — | — |
| 2016-08-09 | $19.01 | $19.01 | 3,392,127 | — | — |
| 2016-08-08 | $18.70 | $18.70 | 7,809,598 | — | — |
| 2016-08-05 | $21.20 | $21.20 | 3,759,806 | — | — |
| 2016-08-04 | $22.63 | $22.63 | 361,583 | — | — |
| 2016-08-03 | $22.72 | $22.72 | 992,673 | — | — |
| 2016-08-02 | $22.36 | $22.36 | 956,405 | — | — |
| 2016-08-01 | $22.54 | $22.54 | 1,166,977 | — | — |
| 2016-07-29 | $22.39 | $22.39 | 894,031 | — | — |
| 2016-07-28 | $22.53 | $22.53 | 1,061,613 | — | — |
| 2016-07-27 | $22.70 | $22.70 | 1,152,595 | — | — |
| 2016-07-26 | $23.22 | $23.22 | 759,121 | — | — |
| 2016-07-25 | $23.03 | $23.03 | 1,008,462 | — | — |
| 2016-07-22 | $23.45 | $23.45 | 585,130 | — | — |
| 2016-07-21 | $23.46 | $23.46 | 1,442,111 | — | — |
| 2016-07-20 | $22.96 | $22.96 | 3,746,519 | — | — |
| 2016-07-19 | $22.33 | $22.33 | 1,917,656 | — | — |
| 2016-07-18 | $22.26 | $22.26 | 5,207,389 | — | — |
| 2016-07-15 | $22.20 | $22.20 | 2,089,928 | — | — |
| 2016-07-14 | $22.22 | $22.22 | 2,198,106 | — | — |
| 2016-07-13 | $22.06 | $22.06 | 2,638,790 | — | — |
| 2016-07-12 | $22.40 | $22.40 | 2,142,610 | — | — |
| 2016-07-11 | $22.61 | $22.61 | 1,984,251 | — | — |
| 2016-07-08 | $22.84 | $22.84 | 1,413,503 | — | — |
| 2016-07-07 | $22.17 | $22.17 | 4,599,748 | — | — |
| 2016-07-06 | $21.17 | $21.17 | 5,756,407 | — | — |
| 2016-07-05 | $20.51 | $20.51 | 8,541,362 | — | — |
| 2016-07-01 | $21.04 | $21.04 | 4,610,066 | — | — |
| 2016-06-30 | $20.78 | $20.78 | 4,001,018 | — | — |
| 2016-06-29 | $20.97 | $20.97 | 2,103,841 | — | — |
| 2016-06-28 | $20.51 | $20.51 | 2,173,406 | — | — |
| 2016-06-27 | $20.92 | $20.92 | 1,643,772 | — | — |
| 2016-06-24 | $21.67 | $21.67 | 1,906,088 | — | — |
| 2016-06-23 | $22.86 | $22.86 | 2,017,392 | — | — |
| 2016-06-22 | $22.01 | $22.01 | 2,058,193 | — | — |
| 2016-06-21 | $22.64 | $22.64 | 4,363,695 | — | — |
| 2016-06-20 | $23.25 | $23.25 | 637,030 | — | — |
| 2016-06-17 | $23.93 | $23.93 | 343,449 | — | — |
| 2016-06-16 | $23.98 | $23.98 | 394,568 | — | — |
| 2016-06-15 | $23.91 | $23.91 | 333,601 | — | — |
| 2016-06-14 | $23.91 | $23.91 | 552,145 | — | — |
| 2016-06-13 | $23.80 | $23.80 | 302,179 | — | — |
| 2016-06-10 | $24.33 | $24.33 | 483,674 | — | — |
| 2016-06-09 | $24.44 | $24.44 | 563,557 | — | — |
| 2016-06-08 | $24.27 | $24.27 | 445,218 | — | — |
| 2016-06-07 | $24.22 | $24.22 | 255,594 | — | — |
| 2016-06-06 | $24.06 | $24.06 | 404,573 | — | — |
| 2016-06-03 | $24.21 | $24.21 | 1,382,394 | — | — |
| 2016-06-02 | $25.85 | $25.85 | 1,144,778 | — | — |
| 2016-06-01 | $27.31 | $27.31 | 166,644 | — | — |
| 2016-05-31 | $27.32 | $27.32 | 195,252 | — | — |
| 2016-05-27 | $27.49 | $27.49 | 47,836 | — | — |
| 2016-05-26 | $27.02 | $27.02 | 166,957 | — | — |
| 2016-05-25 | $27.21 | $27.21 | 78,632 | — | — |
| 2016-05-24 | $27.06 | $27.06 | 126,624 | — | — |
| 2016-05-23 | $26.71 | $26.71 | 97,548 | — | — |
| 2016-05-20 | $26.75 | $26.75 | 119,277 | — | — |
| 2016-05-19 | $26.75 | $26.75 | 1,078,965 | — | — |
| 2016-05-18 | $27.19 | $27.19 | 419,267 | — | — |
| 2016-05-17 | $27.37 | $27.37 | 539,639 | — | — |
| 2016-05-16 | $26.88 | $26.88 | 370,337 | — | — |
| 2016-05-13 | $26.85 | $26.85 | 256,688 | — | — |
| 2016-05-12 | $27.03 | $27.03 | 105,208 | — | — |
| 2016-05-11 | $26.66 | $26.66 | 210,415 | — | — |
| 2016-05-10 | $26.67 | $26.67 | 199,629 | — | — |
| 2016-05-09 | $26.20 | $26.20 | 135,066 | — | — |
| 2016-05-06 | $25.70 | $25.70 | 204,162 | — | — |
| 2016-05-05 | $25.58 | $25.58 | 114,118 | — | — |
| 2016-05-04 | $25.58 | $25.58 | 178,994 | — | — |
| 2016-05-03 | $25.52 | $25.52 | 143,664 | — | — |
| 2016-05-02 | $25.94 | $25.94 | 112,399 | — | — |
| 2016-04-29 | $25.98 | $25.98 | 171,334 | — | — |
| 2016-04-28 | $26.59 | $26.59 | 481,954 | — | — |
| 2016-04-27 | $26.06 | $26.06 | 131,627 | — | — |
| 2016-04-26 | $25.36 | $25.36 | 327,035 | — | — |
| 2016-04-25 | $25.27 | $25.27 | 121,466 | — | — |
| 2016-04-22 | $25.21 | $25.21 | 233,239 | — | — |
| 2016-04-21 | $24.97 | $24.97 | 287,953 | — | — |
| 2016-04-20 | $24.14 | $24.14 | 357,518 | — | — |
| 2016-04-19 | $23.75 | $23.75 | 545,266 | — | — |
| 2016-04-18 | $24.19 | $24.19 | 210,415 | — | — |
| 2016-04-15 | $24.25 | $24.25 | 187,279 | — | — |
| 2016-04-14 | $24.17 | $24.17 | 208,227 | — | — |
| 2016-04-13 | $24.29 | $24.29 | 59,091 | — | — |
| 2016-04-12 | $24.14 | $24.14 | 83,635 | — | — |
| 2016-04-11 | $23.76 | $23.76 | 61,280 | — | — |
| 2016-04-08 | $23.71 | $23.71 | 203,224 | — | — |
| 2016-04-07 | $23.51 | $23.51 | 221,827 | — | — |
| 2016-04-06 | $23.27 | $23.27 | 401,915 | — | — |
| 2016-04-05 | $23.41 | $23.41 | 221,671 | — | — |
| 2016-04-04 | $23.62 | $23.62 | 156,483 | — | — |
| 2016-04-01 | $24.08 | $24.08 | 176,961 | — | — |
| 2016-03-31 | $24.23 | $24.23 | 119,277 | — | — |
| 2016-03-30 | $24.55 | $24.55 | 121,309 | — | — |
| 2016-03-29 | $24.49 | $24.49 | 89,262 | — | — |
| 2016-03-28 | $24.19 | $24.19 | 67,377 | — | — |
| 2016-03-24 | $24.15 | $24.15 | 92,545 | — | — |
| 2016-03-23 | $24.32 | $24.32 | 88,168 | — | — |
| 2016-03-22 | $24.07 | $24.07 | 39,238 | — | — |
| 2016-03-21 | $24.08 | $24.08 | 45,804 | — | — |
| 2016-03-18 | $23.90 | $23.90 | 132,096 | — | — |
| 2016-03-17 | $24.04 | $24.04 | 106,771 | — | — |
| 2016-03-16 | $23.77 | $23.77 | 39,082 | — | — |
| 2016-03-15 | $23.23 | $23.23 | 117,714 | — | — |
| 2016-03-14 | $23.44 | $23.44 | 43,146 | — | — |
| 2016-03-11 | $23.41 | $23.41 | 87,230 | — | — |
| 2016-03-10 | $23.39 | $23.39 | 73,004 | — | — |
| 2016-03-09 | $23.37 | $23.37 | 38,300 | — | — |
| 2016-03-08 | $23.25 | $23.25 | 220,889 | — | — |
| 2016-03-07 | $23.78 | $23.78 | 67,846 | — | — |
| 2016-03-04 | $23.81 | $23.81 | 83,635 | — | — |
| 2016-03-03 | $24.38 | $24.38 | 131,158 | — | — |
| 2016-03-02 | $24.01 | $24.01 | 32,047 | — | — |
| 2016-03-01 | $23.82 | $23.82 | 134,597 | — | — |
| 2016-02-29 | $23.47 | $23.47 | 116,932 | — | — |
| 2016-02-26 | $23.02 | $23.02 | 286,234 | — | — |
| 2016-02-25 | $22.40 | $22.40 | 190,406 | — | — |
| 2016-02-24 | $22.15 | $22.15 | 223,390 | — | — |
| 2016-02-23 | $22.65 | $22.65 | 125,999 | — | — |
| 2016-02-22 | $23.06 | $23.06 | 191,187 | — | — |
| 2016-02-19 | $22.44 | $22.44 | 171,021 | — | — |
| 2016-02-18 | $23.02 | $23.02 | 150,386 | — | — |
| 2016-02-17 | $23.23 | $23.23 | 170,865 | — | — |
| 2016-02-16 | $22.73 | $22.73 | 123,967 | — | — |
| 2016-02-12 | $22.09 | $22.09 | 96,766 | — | — |
| 2016-02-11 | $21.89 | $21.89 | 158,359 | — | — |
| 2016-02-10 | $22.22 | $22.22 | 114,275 | — | — |
| 2016-02-09 | $21.93 | $21.93 | 569,653 | — | — |
| 2016-02-08 | $23.00 | $23.00 | 397,069 | — | — |
| 2016-02-05 | $24.44 | $24.44 | 600,293 | — | — |
| 2016-02-04 | $24.65 | $24.65 | 157,577 | — | — |
| 2016-02-03 | $23.80 | $23.80 | 104,426 | — | — |
| 2016-02-02 | $23.94 | $23.94 | 163,986 | — | — |
| 2016-02-01 | $24.06 | $24.06 | 92,389 | — | — |
| 2016-01-29 | $23.57 | $23.57 | 157,577 | — | — |
| 2016-01-28 | $22.61 | $22.61 | 100,831 | — | — |
| 2016-01-27 | $22.65 | $22.65 | 120,371 | — | — |
| 2016-01-26 | $23.04 | $23.04 | 239,023 | — | — |
| 2016-01-25 | $22.90 | $22.90 | 390,347 | — | — |
| 2016-01-22 | $23.28 | $23.28 | 149,761 | — | — |
| 2016-01-21 | $22.90 | $22.90 | 274,978 | — | — |
| 2016-01-20 | $23.35 | $23.35 | 694,402 | — | — |
| 2016-01-19 | $24.43 | $24.43 | 304,524 | — | — |
| 2016-01-15 | $24.09 | $24.09 | 627,963 | — | — |
| 2016-01-14 | $25.52 | $25.52 | 289,673 | — | — |
| 2016-01-13 | $25.29 | $25.29 | 258,877 | — | — |
| 2016-01-12 | $25.65 | $25.65 | 355,486 | — | — |
| 2016-01-11 | $25.47 | $25.47 | 396,444 | — | — |
| 2016-01-08 | $25.48 | $25.48 | 351,265 | — | — |
| 2016-01-07 | $25.45 | $25.45 | 437,558 | — | — |
| 2016-01-06 | $26.03 | $26.03 | 144,446 | — | — |
| 2016-01-05 | $26.02 | $26.02 | 409,419 | — | — |
| 2016-01-04 | $26.42 | $26.42 | 295,301 | — | — |