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
- 2015-07-23 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 | $18.50 | $18.61 | 53,700 | — | — |
| 2016-12-29 | $18.50 | $18.61 | 74,600 | — | — |
| 2016-12-28 | $18.90 | $19.01 | 100,000 | — | — |
| 2016-12-27 | $18.90 | $19.01 | 49,600 | — | — |
| 2016-12-23 | $19.00 | $19.11 | 36,800 | — | — |
| 2016-12-22 | $19.20 | $19.31 | 39,100 | — | — |
| 2016-12-21 | $19.45 | $19.56 | 107,300 | — | — |
| 2016-12-20 | $19.85 | $19.97 | 153,600 | — | — |
| 2016-12-19 | $19.40 | $19.51 | 93,800 | — | — |
| 2016-12-16 | $18.70 | $18.81 | 652,400 | — | — |
| 2016-12-15 | $17.95 | $18.05 | 184,200 | — | — |
| 2016-12-14 | $17.75 | $17.85 | 61,500 | — | — |
| 2016-12-13 | $17.90 | $18.00 | 56,300 | — | — |
| 2016-12-12 | $17.75 | $17.85 | 47,600 | — | — |
| 2016-12-09 | $18.20 | $18.29 | 165,500 | — | — |
| 2016-12-08 | $17.90 | $17.98 | 116,300 | — | — |
| 2016-12-07 | $17.30 | $17.38 | 108,500 | — | — |
| 2016-12-06 | $17.40 | $17.48 | 104,400 | — | — |
| 2016-12-05 | $17.40 | $17.48 | 180,200 | — | — |
| 2016-12-02 | $17.00 | $17.08 | 53,000 | — | — |
| 2016-12-01 | $17.25 | $17.33 | 52,700 | — | — |
| 2016-11-30 | $17.35 | $17.43 | 83,500 | — | — |
| 2016-11-29 | $17.60 | $17.68 | 48,500 | — | — |
| 2016-11-28 | $17.60 | $17.68 | 42,100 | — | — |
| 2016-11-25 | $17.95 | $18.03 | 62,600 | — | — |
| 2016-11-23 | $17.85 | $17.93 | 49,400 | — | — |
| 2016-11-22 | $17.80 | $17.88 | 68,900 | — | — |
| 2016-11-21 | $17.60 | $17.68 | 52,900 | — | — |
| 2016-11-18 | $17.55 | $17.63 | 122,600 | — | — |
| 2016-11-17 | $17.05 | $17.13 | 109,100 | — | — |
| 2016-11-16 | $17.30 | $17.38 | 91,100 | — | — |
| 2016-11-15 | $17.35 | $17.43 | 63,600 | — | — |
| 2016-11-14 | $17.40 | $17.48 | 105,500 | — | — |
| 2016-11-11 | $17.10 | $17.18 | 238,400 | — | — |
| 2016-11-10 | $16.85 | $16.93 | 133,200 | — | — |
| 2016-11-09 | $16.50 | $16.58 | 89,600 | — | — |
| 2016-11-08 | $15.80 | $15.87 | 55,800 | — | — |
| 2016-11-07 | $16.00 | $16.08 | 62,700 | — | — |
| 2016-11-04 | $15.55 | $15.62 | 34,500 | — | — |
| 2016-11-03 | $15.75 | $15.82 | 56,400 | — | — |
| 2016-11-02 | $15.35 | $15.42 | 64,100 | — | — |
| 2016-11-01 | $15.95 | $16.03 | 41,800 | — | — |
| 2016-10-31 | $15.95 | $16.03 | 106,100 | — | — |
| 2016-10-28 | $15.50 | $15.57 | 86,300 | — | — |
| 2016-10-27 | $15.15 | $15.22 | 96,300 | — | — |
| 2016-10-26 | $14.25 | $14.32 | 21,100 | — | — |
| 2016-10-25 | $14.25 | $14.32 | 33,500 | — | — |
| 2016-10-24 | $14.40 | $14.47 | 49,400 | — | — |
| 2016-10-21 | $14.50 | $14.57 | 33,100 | — | — |
| 2016-10-20 | $14.10 | $14.17 | 40,900 | — | — |
| 2016-10-19 | $14.30 | $14.37 | 47,200 | — | — |
| 2016-10-18 | $14.30 | $14.37 | 34,200 | — | — |
| 2016-10-17 | $14.40 | $14.47 | 27,200 | — | — |
| 2016-10-14 | $14.46 | $14.53 | 25,400 | — | — |
| 2016-10-13 | $14.29 | $14.36 | 24,600 | — | — |
| 2016-10-12 | $14.58 | $14.65 | 25,500 | — | — |
| 2016-10-11 | $14.43 | $14.50 | 32,300 | — | — |
| 2016-10-10 | $14.67 | $14.74 | 32,600 | — | — |
| 2016-10-07 | $14.61 | $14.68 | 21,600 | — | — |
| 2016-10-06 | $14.61 | $14.68 | 26,400 | — | — |
| 2016-10-05 | $14.65 | $14.72 | 37,500 | — | — |
| 2016-10-04 | $14.30 | $14.37 | 34,800 | — | — |
| 2016-10-03 | $14.38 | $14.45 | 36,700 | — | — |
| 2016-09-30 | $14.42 | $14.49 | 68,600 | — | — |
| 2016-09-29 | $14.17 | $14.24 | 40,000 | — | — |
| 2016-09-28 | $14.30 | $14.37 | 53,300 | — | — |
| 2016-09-27 | $14.33 | $14.40 | 37,900 | — | — |
| 2016-09-26 | $14.11 | $14.18 | 68,800 | — | — |
| 2016-09-23 | $14.25 | $14.32 | 45,600 | — | — |
| 2016-09-22 | $14.11 | $14.18 | 58,600 | — | — |
| 2016-09-21 | $13.91 | $13.98 | 65,400 | — | — |
| 2016-09-20 | $13.99 | $14.06 | 44,800 | — | — |
| 2016-09-19 | $14.15 | $14.22 | 47,800 | — | — |
| 2016-09-16 | $14.09 | $14.16 | 604,800 | — | — |
| 2016-09-15 | $14.71 | $14.78 | 171,800 | — | — |
| 2016-09-14 | $14.96 | $15.03 | 148,600 | — | — |
| 2016-09-13 | $14.76 | $14.83 | 139,300 | — | — |
| 2016-09-12 | $14.88 | $14.95 | 117,900 | — | — |
| 2016-09-09 | $14.86 | $14.93 | 112,800 | — | — |
| 2016-09-08 | $14.72 | $14.79 | 107,700 | — | — |
| 2016-09-07 | $14.38 | $14.45 | 69,200 | — | — |
| 2016-09-06 | $14.31 | $14.38 | 93,900 | — | — |
| 2016-09-02 | $13.67 | $13.73 | 35,200 | — | — |
| 2016-09-01 | $13.67 | $13.73 | 62,600 | — | — |
| 2016-08-31 | $14.16 | $14.23 | 50,600 | — | — |
| 2016-08-30 | $14.45 | $14.52 | 30,900 | — | — |
| 2016-08-29 | $14.51 | $14.56 | 165,800 | — | — |
| 2016-08-26 | $14.11 | $14.16 | 35,200 | — | — |
| 2016-08-25 | $13.98 | $14.03 | 28,000 | — | — |
| 2016-08-24 | $13.77 | $13.82 | 53,900 | — | — |
| 2016-08-23 | $13.95 | $14.00 | 248,100 | — | — |
| 2016-08-22 | $13.66 | $13.71 | 38,100 | — | — |
| 2016-08-19 | $13.57 | $13.62 | 68,100 | — | — |
| 2016-08-18 | $13.35 | $13.39 | 29,900 | — | — |
| 2016-08-17 | $13.29 | $13.33 | 68,100 | — | — |
| 2016-08-16 | $13.37 | $13.41 | 56,500 | — | — |
| 2016-08-15 | $13.48 | $13.53 | 48,100 | — | — |
| 2016-08-12 | $13.49 | $13.54 | 49,300 | — | — |
| 2016-08-11 | $13.50 | $13.55 | 102,000 | — | — |
| 2016-08-10 | $13.57 | $13.62 | 69,100 | — | — |
| 2016-08-09 | $13.55 | $13.60 | 61,100 | — | — |
| 2016-08-08 | $13.28 | $13.32 | 40,200 | — | — |
| 2016-08-05 | $13.33 | $13.37 | 66,300 | — | — |
| 2016-08-04 | $13.01 | $13.05 | 26,700 | — | — |
| 2016-08-03 | $13.04 | $13.08 | 73,300 | — | — |
| 2016-08-02 | $13.12 | $13.16 | 66,900 | — | — |
| 2016-08-01 | $13.27 | $13.31 | 102,900 | — | — |
| 2016-07-29 | $13.11 | $13.15 | 106,000 | — | — |
| 2016-07-28 | $13.03 | $13.07 | 354,600 | — | — |
| 2016-07-27 | $14.15 | $14.20 | 30,800 | — | — |
| 2016-07-26 | $14.09 | $14.14 | 33,700 | — | — |
| 2016-07-25 | $13.91 | $13.96 | 14,500 | — | — |
| 2016-07-22 | $14.04 | $14.09 | 31,000 | — | — |
| 2016-07-21 | $14.08 | $14.13 | 30,200 | — | — |
| 2016-07-20 | $14.26 | $14.31 | 42,300 | — | — |
| 2016-07-19 | $14.32 | $14.37 | 26,600 | — | — |
| 2016-07-18 | $14.45 | $14.50 | 47,000 | — | — |
| 2016-07-15 | $14.40 | $14.45 | 52,100 | — | — |
| 2016-07-14 | $14.68 | $14.73 | 48,400 | — | — |
| 2016-07-13 | $14.39 | $14.44 | 48,500 | — | — |
| 2016-07-12 | $14.40 | $14.45 | 122,400 | — | — |
| 2016-07-11 | $14.18 | $14.23 | 115,500 | — | — |
| 2016-07-08 | $14.14 | $14.19 | 93,600 | — | — |
| 2016-07-07 | $14.12 | $14.17 | 88,600 | — | — |
| 2016-07-06 | $13.84 | $13.89 | 70,300 | — | — |
| 2016-07-05 | $13.62 | $13.67 | 60,400 | — | — |
| 2016-07-01 | $13.92 | $13.97 | 45,500 | — | — |
| 2016-06-30 | $14.11 | $14.16 | 125,900 | — | — |
| 2016-06-29 | $13.95 | $14.00 | 77,500 | — | — |
| 2016-06-28 | $13.71 | $13.76 | 67,900 | — | — |
| 2016-06-27 | $13.70 | $13.75 | 107,800 | — | — |
| 2016-06-24 | $13.70 | $13.75 | 1,668,700 | — | — |
| 2016-06-23 | $13.95 | $14.00 | 117,300 | — | — |
| 2016-06-22 | $14.12 | $14.17 | 73,100 | — | — |
| 2016-06-21 | $14.18 | $14.23 | 82,500 | — | — |
| 2016-06-20 | $14.28 | $14.33 | 76,000 | — | — |
| 2016-06-17 | $14.09 | $14.14 | 116,900 | — | — |
| 2016-06-16 | $14.30 | $14.35 | 67,500 | — | — |
| 2016-06-15 | $14.34 | $14.39 | 72,300 | — | — |
| 2016-06-14 | $14.52 | $14.57 | 104,200 | — | — |
| 2016-06-13 | $15.30 | $15.35 | 122,700 | — | — |
| 2016-06-10 | $15.71 | $15.76 | 144,800 | — | — |
| 2016-06-09 | $15.68 | $15.73 | 61,500 | — | — |
| 2016-06-08 | $15.91 | $15.96 | 61,100 | — | — |
| 2016-06-07 | $15.91 | $15.96 | 46,500 | — | — |
| 2016-06-06 | $15.99 | $16.04 | 45,700 | — | — |
| 2016-06-03 | $16.00 | $16.05 | 65,500 | — | — |
| 2016-06-02 | $16.03 | $16.07 | 81,300 | — | — |
| 2016-06-01 | $16.50 | $16.54 | 66,600 | — | — |
| 2016-05-31 | $16.14 | $16.18 | 135,400 | — | — |
| 2016-05-27 | $16.18 | $16.22 | 36,300 | — | — |
| 2016-05-26 | $15.91 | $15.95 | 50,900 | — | — |
| 2016-05-25 | $16.30 | $16.34 | 59,500 | — | — |
| 2016-05-24 | $15.86 | $15.90 | 130,700 | — | — |
| 2016-05-23 | $15.96 | $16.00 | 115,100 | — | — |
| 2016-05-20 | $15.98 | $16.02 | 126,300 | — | — |
| 2016-05-19 | $15.63 | $15.67 | 169,300 | — | — |
| 2016-05-18 | $15.20 | $15.24 | 99,700 | — | — |
| 2016-05-17 | $15.11 | $15.15 | 33,900 | — | — |
| 2016-05-16 | $15.59 | $15.63 | 33,000 | — | — |
| 2016-05-13 | $15.60 | $15.64 | 95,000 | — | — |
| 2016-05-12 | $15.58 | $15.62 | 55,800 | — | — |
| 2016-05-11 | $16.00 | $16.04 | 23,800 | — | — |
| 2016-05-10 | $16.21 | $16.25 | 54,100 | — | — |
| 2016-05-09 | $15.99 | $16.03 | 24,200 | — | — |
| 2016-05-06 | $15.91 | $15.95 | 21,200 | — | — |
| 2016-05-05 | $15.88 | $15.92 | 85,800 | — | — |
| 2016-05-04 | $15.77 | $15.81 | 41,000 | — | — |
| 2016-05-03 | $15.92 | $15.96 | 44,200 | — | — |
| 2016-05-02 | $16.25 | $16.29 | 60,600 | — | — |
| 2016-04-29 | $15.74 | $15.78 | 30,800 | — | — |
| 2016-04-28 | $15.59 | $15.63 | 46,000 | — | — |
| 2016-04-27 | $15.68 | $15.72 | 24,400 | — | — |
| 2016-04-26 | $15.54 | $15.58 | 34,500 | — | — |
| 2016-04-25 | $15.31 | $15.35 | 11,700 | — | — |
| 2016-04-22 | $15.34 | $15.38 | 22,700 | — | — |
| 2016-04-21 | $15.10 | $15.14 | 19,400 | — | — |
| 2016-04-20 | $15.06 | $15.10 | 18,000 | — | — |
| 2016-04-19 | $15.17 | $15.21 | 22,100 | — | — |
| 2016-04-18 | $15.10 | $15.14 | 21,800 | — | — |
| 2016-04-15 | $14.69 | $14.73 | 16,800 | — | — |
| 2016-04-14 | $14.76 | $14.80 | 22,400 | — | — |
| 2016-04-13 | $14.83 | $14.87 | 24,800 | — | — |
| 2016-04-12 | $14.71 | $14.75 | 78,800 | — | — |
| 2016-04-11 | $14.78 | $14.82 | 35,600 | — | — |
| 2016-04-08 | $14.52 | $14.56 | 15,300 | — | — |
| 2016-04-07 | $14.62 | $14.66 | 31,800 | — | — |
| 2016-04-06 | $14.90 | $14.94 | 31,800 | — | — |
| 2016-04-05 | $14.97 | $15.01 | 40,600 | — | — |
| 2016-04-04 | $15.17 | $15.21 | 35,100 | — | — |
| 2016-04-01 | $15.00 | $15.04 | 39,300 | — | — |
| 2016-03-31 | $15.00 | $15.04 | 19,100 | — | — |
| 2016-03-30 | $14.86 | $14.90 | 14,600 | — | — |
| 2016-03-29 | $14.32 | $14.36 | 14,800 | — | — |
| 2016-03-28 | $14.19 | $14.23 | 12,000 | — | — |
| 2016-03-24 | $14.86 | $14.90 | 9,700 | — | — |
| 2016-03-23 | $15.21 | $15.25 | 41,900 | — | — |
| 2016-03-22 | $15.11 | $15.15 | 26,000 | — | — |
| 2016-03-21 | $15.29 | $15.33 | 74,100 | — | — |
| 2016-03-18 | $14.89 | $14.93 | 120,400 | — | — |
| 2016-03-17 | $14.27 | $14.31 | 40,300 | — | — |
| 2016-03-16 | $14.18 | $14.22 | 66,500 | — | — |
| 2016-03-15 | $13.49 | $13.53 | 20,500 | — | — |
| 2016-03-14 | $13.81 | $13.85 | 44,100 | — | — |
| 2016-03-11 | $13.21 | $13.25 | 25,200 | — | — |
| 2016-03-10 | $13.22 | $13.26 | 35,800 | — | — |
| 2016-03-09 | $13.01 | $13.05 | 26,700 | — | — |
| 2016-03-08 | $12.73 | $12.76 | 40,400 | — | — |
| 2016-03-07 | $13.00 | $13.04 | 17,400 | — | — |
| 2016-03-04 | $12.84 | $12.87 | 23,500 | — | — |
| 2016-03-03 | $12.95 | $12.99 | 36,300 | — | — |
| 2016-03-02 | $12.95 | $12.99 | 26,500 | — | — |
| 2016-03-01 | $13.05 | $13.09 | 28,600 | — | — |
| 2016-02-29 | $13.24 | $13.28 | 73,600 | — | — |
| 2016-02-26 | $13.08 | $13.12 | 30,300 | — | — |
| 2016-02-25 | $13.14 | $13.16 | 27,700 | — | — |
| 2016-02-24 | $13.26 | $13.28 | 16,600 | — | — |
| 2016-02-23 | $13.00 | $13.02 | 35,600 | — | — |
| 2016-02-22 | $13.71 | $13.73 | 25,900 | — | — |
| 2016-02-19 | $13.44 | $13.46 | 43,500 | — | — |
| 2016-02-18 | $13.68 | $13.70 | 41,200 | — | — |
| 2016-02-17 | $13.60 | $13.62 | 18,700 | — | — |
| 2016-02-16 | $13.59 | $13.61 | 16,300 | — | — |
| 2016-02-12 | $12.97 | $12.99 | 84,900 | — | — |
| 2016-02-11 | $13.64 | $13.66 | 39,200 | — | — |
| 2016-02-10 | $13.59 | $13.61 | 28,700 | — | — |
| 2016-02-09 | $13.55 | $13.57 | 25,500 | — | — |
| 2016-02-08 | $13.79 | $13.81 | 25,600 | — | — |
| 2016-02-05 | $13.77 | $13.79 | 70,200 | — | — |
| 2016-02-04 | $14.13 | $14.15 | 20,000 | — | — |
| 2016-02-03 | $13.80 | $13.82 | 34,900 | — | — |
| 2016-02-02 | $13.67 | $13.69 | 22,600 | — | — |
| 2016-02-01 | $14.37 | $14.39 | 30,500 | — | — |
| 2016-01-29 | $14.24 | $14.26 | 49,800 | — | — |
| 2016-01-28 | $13.84 | $13.86 | 66,800 | — | — |
| 2016-01-27 | $13.09 | $13.11 | 51,500 | — | — |
| 2016-01-26 | $13.09 | $13.11 | 14,600 | — | — |
| 2016-01-25 | $12.69 | $12.71 | 36,600 | — | — |
| 2016-01-22 | $13.20 | $13.22 | 45,300 | — | — |
| 2016-01-21 | $13.22 | $13.24 | 46,500 | — | — |
| 2016-01-20 | $12.97 | $12.99 | 47,500 | — | — |
| 2016-01-19 | $12.60 | $12.61 | 62,000 | — | — |
| 2016-01-15 | $12.65 | $12.67 | 67,900 | — | — |
| 2016-01-14 | $12.75 | $12.77 | 51,000 | — | — |
| 2016-01-13 | $12.61 | $12.62 | 142,400 | — | — |
| 2016-01-12 | $12.82 | $12.84 | 71,200 | — | — |
| 2016-01-11 | $12.49 | $12.50 | 41,200 | — | — |
| 2016-01-08 | $12.14 | $12.15 | 33,300 | — | — |
| 2016-01-07 | $12.97 | $12.99 | 52,700 | — | — |
| 2016-01-06 | $13.10 | $13.12 | 71,400 | — | — |
| 2016-01-05 | $13.24 | $13.26 | 74,000 | — | — |
| 2016-01-04 | $13.40 | $13.42 | 70,400 | — | — |