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
- 2000-04-07 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 | $13.83 | $13.83 | 463,300 | — | — |
| 2016-12-29 | $13.83 | $13.83 | 304,700 | — | — |
| 2016-12-28 | $13.97 | $13.97 | 481,700 | — | — |
| 2016-12-27 | $14.39 | $14.39 | 866,100 | — | — |
| 2016-12-23 | $15.18 | $15.18 | 1,025,000 | — | — |
| 2016-12-22 | $14.24 | $14.24 | 956,400 | — | — |
| 2016-12-21 | $15.23 | $15.23 | 1,688,400 | — | — |
| 2016-12-20 | $16.33 | $16.33 | 347,700 | — | — |
| 2016-12-19 | $16.37 | $16.37 | 341,500 | — | — |
| 2016-12-16 | $16.84 | $16.84 | 1,435,800 | — | — |
| 2016-12-15 | $16.42 | $16.42 | 484,200 | — | — |
| 2016-12-14 | $15.42 | $15.42 | 365,500 | — | — |
| 2016-12-13 | $15.93 | $15.93 | 411,900 | — | — |
| 2016-12-12 | $15.78 | $15.78 | 317,800 | — | — |
| 2016-12-09 | $15.60 | $15.60 | 356,600 | — | — |
| 2016-12-08 | $15.49 | $15.49 | 652,100 | — | — |
| 2016-12-07 | $15.75 | $15.75 | 538,200 | — | — |
| 2016-12-06 | $16.05 | $16.05 | 1,207,300 | — | — |
| 2016-12-05 | $15.64 | $15.64 | 1,062,300 | — | — |
| 2016-12-02 | $14.98 | $14.98 | 715,400 | — | — |
| 2016-12-01 | $14.63 | $14.63 | 604,400 | — | — |
| 2016-11-30 | $15.23 | $15.23 | 637,800 | — | — |
| 2016-11-29 | $16.05 | $16.05 | 497,700 | — | — |
| 2016-11-28 | $16.03 | $16.03 | 447,200 | — | — |
| 2016-11-25 | $16.69 | $16.69 | 183,600 | — | — |
| 2016-11-23 | $16.53 | $16.53 | 472,300 | — | — |
| 2016-11-22 | $16.40 | $16.40 | 436,900 | — | — |
| 2016-11-21 | $16.47 | $16.47 | 376,200 | — | — |
| 2016-11-18 | $16.73 | $16.73 | 359,600 | — | — |
| 2016-11-17 | $16.93 | $16.93 | 483,700 | — | — |
| 2016-11-16 | $16.39 | $16.39 | 465,600 | — | — |
| 2016-11-15 | $17.12 | $17.12 | 466,900 | — | — |
| 2016-11-14 | $17.02 | $17.02 | 551,400 | — | — |
| 2016-11-11 | $16.43 | $16.43 | 576,100 | — | — |
| 2016-11-10 | $16.07 | $16.07 | 1,152,000 | — | — |
| 2016-11-09 | $16.60 | $16.60 | 2,001,100 | — | — |
| 2016-11-08 | $14.74 | $14.74 | 511,400 | — | — |
| 2016-11-07 | $14.83 | $14.83 | 605,100 | — | — |
| 2016-11-04 | $14.38 | $14.38 | 621,700 | — | — |
| 2016-11-03 | $13.85 | $13.85 | 788,500 | — | — |
| 2016-11-02 | $14.20 | $14.20 | 618,500 | — | — |
| 2016-11-01 | $15.21 | $15.21 | 702,800 | — | — |
| 2016-10-31 | $14.83 | $14.83 | 585,800 | — | — |
| 2016-10-28 | $15.03 | $15.03 | 553,700 | — | — |
| 2016-10-27 | $15.20 | $15.20 | 679,700 | — | — |
| 2016-10-26 | $15.40 | $15.40 | 393,600 | — | — |
| 2016-10-25 | $15.86 | $15.86 | 631,200 | — | — |
| 2016-10-24 | $15.75 | $15.75 | 286,000 | — | — |
| 2016-10-21 | $16.03 | $16.03 | 290,400 | — | — |
| 2016-10-20 | $16.19 | $16.19 | 473,200 | — | — |
| 2016-10-19 | $16.07 | $16.07 | 614,700 | — | — |
| 2016-10-18 | $16.77 | $16.77 | 833,600 | — | — |
| 2016-10-17 | $16.51 | $16.51 | 679,400 | — | — |
| 2016-10-14 | $16.70 | $16.70 | 785,100 | — | — |
| 2016-10-13 | $17.43 | $17.43 | 809,500 | — | — |
| 2016-10-12 | $17.78 | $17.78 | 470,200 | — | — |
| 2016-10-11 | $18.42 | $18.42 | 558,000 | — | — |
| 2016-10-10 | $19.30 | $19.30 | 444,700 | — | — |
| 2016-10-07 | $18.95 | $18.95 | 762,600 | — | — |
| 2016-10-06 | $18.50 | $18.50 | 534,300 | — | — |
| 2016-10-05 | $18.43 | $18.43 | 671,000 | — | — |
| 2016-10-04 | $17.85 | $17.85 | 325,200 | — | — |
| 2016-10-03 | $18.02 | $18.02 | 432,500 | — | — |
| 2016-09-30 | $18.07 | $18.07 | 465,700 | — | — |
| 2016-09-29 | $17.90 | $17.90 | 806,900 | — | — |
| 2016-09-28 | $18.06 | $18.06 | 667,400 | — | — |
| 2016-09-27 | $18.42 | $18.42 | 594,400 | — | — |
| 2016-09-26 | $18.37 | $18.37 | 413,800 | — | — |
| 2016-09-23 | $18.63 | $18.63 | 487,300 | — | — |
| 2016-09-22 | $18.82 | $18.82 | 643,600 | — | — |
| 2016-09-21 | $18.90 | $18.90 | 812,700 | — | — |
| 2016-09-20 | $19.24 | $19.24 | 681,000 | — | — |
| 2016-09-19 | $18.91 | $18.91 | 1,925,100 | — | — |
| 2016-09-16 | $18.90 | $18.90 | 922,600 | — | — |
| 2016-09-15 | $19.07 | $19.07 | 2,489,100 | — | — |
| 2016-09-14 | $18.83 | $18.83 | 1,796,200 | — | — |
| 2016-09-13 | $18.45 | $18.45 | 1,138,300 | — | — |
| 2016-09-12 | $18.56 | $18.56 | 2,194,300 | — | — |
| 2016-09-09 | $17.85 | $17.85 | 12,912,500 | — | — |
| 2016-09-08 | $15.31 | $15.31 | 505,300 | — | — |
| 2016-09-07 | $14.90 | $14.90 | 774,200 | — | — |
| 2016-09-06 | $14.30 | $14.30 | 736,100 | — | — |
| 2016-09-02 | $14.21 | $14.21 | 344,700 | — | — |
| 2016-09-01 | $14.33 | $14.33 | 484,500 | — | — |
| 2016-08-31 | $13.88 | $13.88 | 286,600 | — | — |
| 2016-08-30 | $13.93 | $13.93 | 555,000 | — | — |
| 2016-08-29 | $13.94 | $13.94 | 614,300 | — | — |
| 2016-08-26 | $14.20 | $14.20 | 631,100 | — | — |
| 2016-08-25 | $14.50 | $14.50 | 525,800 | — | — |
| 2016-08-24 | $14.52 | $14.52 | 799,700 | — | — |
| 2016-08-23 | $15.45 | $15.45 | 856,500 | — | — |
| 2016-08-22 | $15.56 | $15.56 | 786,900 | — | — |
| 2016-08-19 | $15.44 | $15.44 | 326,300 | — | — |
| 2016-08-18 | $15.75 | $15.75 | 439,000 | — | — |
| 2016-08-17 | $15.53 | $15.53 | 552,400 | — | — |
| 2016-08-16 | $15.65 | $15.65 | 1,186,200 | — | — |
| 2016-08-15 | $16.24 | $16.24 | 390,000 | — | — |
| 2016-08-12 | $15.95 | $15.95 | 399,900 | — | — |
| 2016-08-11 | $15.93 | $15.93 | 401,100 | — | — |
| 2016-08-10 | $15.65 | $15.65 | 528,700 | — | — |
| 2016-08-09 | $16.22 | $16.22 | 482,500 | — | — |
| 2016-08-08 | $15.99 | $15.99 | 346,900 | — | — |
| 2016-08-05 | $16.37 | $16.37 | 661,400 | — | — |
| 2016-08-04 | $16.51 | $16.51 | 748,000 | — | — |
| 2016-08-03 | $16.12 | $16.12 | 569,300 | — | — |
| 2016-08-02 | $15.99 | $15.99 | 841,600 | — | — |
| 2016-08-01 | $16.72 | $16.72 | 541,000 | — | — |
| 2016-07-29 | $16.32 | $16.32 | 442,700 | — | — |
| 2016-07-28 | $16.46 | $16.46 | 902,000 | — | — |
| 2016-07-27 | $16.22 | $16.22 | 447,200 | — | — |
| 2016-07-26 | $16.22 | $16.22 | 520,400 | — | — |
| 2016-07-25 | $15.84 | $15.84 | 421,400 | — | — |
| 2016-07-22 | $15.75 | $15.75 | 325,400 | — | — |
| 2016-07-21 | $15.41 | $15.41 | 416,000 | — | — |
| 2016-07-20 | $15.25 | $15.25 | 852,300 | — | — |
| 2016-07-19 | $14.64 | $14.64 | 273,000 | — | — |
| 2016-07-18 | $15.06 | $15.06 | 408,500 | — | — |
| 2016-07-15 | $14.98 | $14.98 | 435,900 | — | — |
| 2016-07-14 | $14.49 | $14.49 | 347,800 | — | — |
| 2016-07-13 | $14.49 | $14.49 | 584,100 | — | — |
| 2016-07-12 | $14.85 | $14.85 | 1,005,400 | — | — |
| 2016-07-11 | $14.75 | $14.75 | 590,700 | — | — |
| 2016-07-08 | $15.03 | $15.03 | 559,200 | — | — |
| 2016-07-07 | $14.76 | $14.76 | 521,800 | — | — |
| 2016-07-06 | $14.51 | $14.51 | 698,200 | — | — |
| 2016-07-05 | $14.45 | $14.45 | 589,100 | — | — |
| 2016-07-01 | $14.41 | $14.41 | 642,800 | — | — |
| 2016-06-30 | $14.35 | $14.35 | 1,144,400 | — | — |
| 2016-06-29 | $14.21 | $14.21 | 821,400 | — | — |
| 2016-06-28 | $13.56 | $13.56 | 516,100 | — | — |
| 2016-06-27 | $13.14 | $13.14 | 626,100 | — | — |
| 2016-06-24 | $13.65 | $13.65 | 1,654,600 | — | — |
| 2016-06-23 | $13.93 | $13.93 | 1,564,000 | — | — |
| 2016-06-22 | $13.34 | $13.34 | 362,400 | — | — |
| 2016-06-21 | $13.40 | $13.40 | 457,300 | — | — |
| 2016-06-20 | $13.54 | $13.54 | 557,000 | — | — |
| 2016-06-17 | $13.33 | $13.33 | 732,400 | — | — |
| 2016-06-16 | $13.83 | $13.83 | 485,700 | — | — |
| 2016-06-15 | $13.77 | $13.77 | 1,424,500 | — | — |
| 2016-06-14 | $14.00 | $14.00 | 655,300 | — | — |
| 2016-06-13 | $14.66 | $14.66 | 494,000 | — | — |
| 2016-06-10 | $14.55 | $14.55 | 713,000 | — | — |
| 2016-06-09 | $14.45 | $14.45 | 476,300 | — | — |
| 2016-06-08 | $14.73 | $14.73 | 325,600 | — | — |
| 2016-06-07 | $14.64 | $14.64 | 464,100 | — | — |
| 2016-06-06 | $15.11 | $15.11 | 495,500 | — | — |
| 2016-06-03 | $14.62 | $14.62 | 498,800 | — | — |
| 2016-06-02 | $14.90 | $14.90 | 757,200 | — | — |
| 2016-06-01 | $14.54 | $14.54 | 961,800 | — | — |
| 2016-05-31 | $14.21 | $14.21 | 871,000 | — | — |
| 2016-05-27 | $13.68 | $13.68 | 437,400 | — | — |
| 2016-05-26 | $13.46 | $13.46 | 436,100 | — | — |
| 2016-05-25 | $13.37 | $13.37 | 625,100 | — | — |
| 2016-05-24 | $12.93 | $12.93 | 999,400 | — | — |
| 2016-05-23 | $13.37 | $13.37 | 3,530,100 | — | — |
| 2016-05-20 | $12.44 | $12.44 | 850,700 | — | — |
| 2016-05-19 | $12.29 | $12.29 | 532,200 | — | — |
| 2016-05-18 | $12.55 | $12.55 | 441,000 | — | — |
| 2016-05-17 | $12.42 | $12.42 | 550,900 | — | — |
| 2016-05-16 | $12.69 | $12.69 | 586,300 | — | — |
| 2016-05-13 | $12.24 | $12.24 | 332,500 | — | — |
| 2016-05-12 | $11.80 | $11.80 | 619,600 | — | — |
| 2016-05-11 | $12.32 | $12.32 | 1,458,900 | — | — |
| 2016-05-10 | $12.64 | $12.64 | 503,500 | — | — |
| 2016-05-09 | $12.60 | $12.60 | 346,000 | — | — |
| 2016-05-06 | $12.22 | $12.22 | 693,900 | — | — |
| 2016-05-05 | $12.26 | $12.26 | 547,100 | — | — |
| 2016-05-04 | $12.02 | $12.02 | 967,900 | — | — |
| 2016-05-03 | $13.02 | $13.02 | 906,200 | — | — |
| 2016-05-02 | $14.25 | $14.25 | 598,900 | — | — |
| 2016-04-29 | $13.81 | $13.81 | 568,100 | — | — |
| 2016-04-28 | $13.96 | $13.96 | 506,500 | — | — |
| 2016-04-27 | $13.94 | $13.94 | 345,100 | — | — |
| 2016-04-26 | $14.16 | $14.16 | 508,200 | — | — |
| 2016-04-25 | $14.33 | $14.33 | 337,200 | — | — |
| 2016-04-22 | $14.18 | $14.18 | 333,500 | — | — |
| 2016-04-21 | $14.22 | $14.22 | 640,100 | — | — |
| 2016-04-20 | $13.69 | $13.69 | 1,033,100 | — | — |
| 2016-04-19 | $13.98 | $13.98 | 309,300 | — | — |
| 2016-04-18 | $14.24 | $14.24 | 446,200 | — | — |
| 2016-04-15 | $14.26 | $14.26 | 475,900 | — | — |
| 2016-04-14 | $14.15 | $14.15 | 401,100 | — | — |
| 2016-04-13 | $14.19 | $14.19 | 491,800 | — | — |
| 2016-04-12 | $13.72 | $13.72 | 569,700 | — | — |
| 2016-04-11 | $13.26 | $13.26 | 391,300 | — | — |
| 2016-04-08 | $13.11 | $13.11 | 911,600 | — | — |
| 2016-04-07 | $14.03 | $14.03 | 1,003,600 | — | — |
| 2016-04-06 | $13.69 | $13.69 | 871,900 | — | — |
| 2016-04-05 | $12.76 | $12.76 | 528,400 | — | — |
| 2016-04-04 | $12.81 | $12.81 | 853,400 | — | — |
| 2016-04-01 | $12.49 | $12.49 | 972,800 | — | — |
| 2016-03-31 | $11.95 | $11.95 | 824,700 | — | — |
| 2016-03-30 | $12.30 | $12.30 | 904,300 | — | — |
| 2016-03-29 | $11.85 | $11.85 | 734,900 | — | — |
| 2016-03-28 | $11.59 | $11.59 | 672,700 | — | — |
| 2016-03-24 | $11.61 | $11.61 | 1,054,000 | — | — |
| 2016-03-23 | $11.75 | $11.75 | 1,203,400 | — | — |
| 2016-03-22 | $12.24 | $12.24 | 604,000 | — | — |
| 2016-03-21 | $12.03 | $12.03 | 832,600 | — | — |
| 2016-03-18 | $12.18 | $12.18 | 1,593,200 | — | — |
| 2016-03-17 | $11.68 | $11.68 | 967,600 | — | — |
| 2016-03-16 | $11.14 | $11.14 | 646,500 | — | — |
| 2016-03-15 | $11.19 | $11.19 | 808,700 | — | — |
| 2016-03-14 | $11.17 | $11.17 | 740,200 | — | — |
| 2016-03-11 | $11.24 | $11.24 | 376,100 | — | — |
| 2016-03-10 | $10.90 | $10.90 | 390,400 | — | — |
| 2016-03-09 | $11.21 | $11.21 | 651,300 | — | — |
| 2016-03-08 | $10.99 | $10.99 | 780,600 | — | — |
| 2016-03-07 | $11.71 | $11.71 | 989,400 | — | — |
| 2016-03-04 | $11.00 | $11.00 | 1,265,600 | — | — |
| 2016-03-03 | $11.25 | $11.25 | 778,900 | — | — |
| 2016-03-02 | $11.62 | $11.62 | 1,438,000 | — | — |
| 2016-03-01 | $10.85 | $10.85 | 2,484,000 | — | — |
| 2016-02-29 | $9.34 | $9.34 | 1,134,000 | — | — |
| 2016-02-26 | $9.07 | $9.07 | 345,700 | — | — |
| 2016-02-25 | $8.92 | $8.92 | 377,300 | — | — |
| 2016-02-24 | $9.03 | $9.03 | 451,800 | — | — |
| 2016-02-23 | $8.70 | $8.70 | 442,400 | — | — |
| 2016-02-22 | $9.27 | $9.27 | 375,600 | — | — |
| 2016-02-19 | $9.20 | $9.20 | 413,600 | — | — |
| 2016-02-18 | $8.75 | $8.75 | 535,200 | — | — |
| 2016-02-17 | $9.33 | $9.33 | 774,900 | — | — |
| 2016-02-16 | $9.43 | $9.43 | 698,900 | — | — |
| 2016-02-12 | $8.84 | $8.84 | 606,300 | — | — |
| 2016-02-11 | $8.38 | $8.38 | 599,500 | — | — |
| 2016-02-10 | $8.20 | $8.20 | 539,900 | — | — |
| 2016-02-09 | $8.02 | $8.02 | 935,200 | — | — |
| 2016-02-08 | $8.14 | $8.14 | 893,400 | — | — |
| 2016-02-05 | $8.73 | $8.73 | 781,300 | — | — |
| 2016-02-04 | $9.47 | $9.47 | 732,600 | — | — |
| 2016-02-03 | $9.29 | $9.29 | 673,100 | — | — |
| 2016-02-02 | $9.54 | $9.54 | 632,700 | — | — |
| 2016-02-01 | $10.27 | $10.27 | 668,800 | — | — |
| 2016-01-29 | $10.19 | $10.19 | 513,600 | — | — |
| 2016-01-28 | $9.70 | $9.70 | 524,400 | — | — |
| 2016-01-27 | $10.29 | $10.29 | 689,900 | — | — |
| 2016-01-26 | $10.36 | $10.36 | 697,500 | — | — |
| 2016-01-25 | $10.36 | $10.36 | 543,100 | — | — |
| 2016-01-22 | $10.52 | $10.52 | 446,700 | — | — |
| 2016-01-21 | $10.06 | $10.06 | 594,700 | — | — |
| 2016-01-20 | $10.23 | $10.23 | 454,700 | — | — |
| 2016-01-19 | $9.72 | $9.72 | 380,500 | — | — |
| 2016-01-15 | $10.28 | $10.28 | 465,900 | — | — |
| 2016-01-14 | $10.58 | $10.58 | 673,600 | — | — |
| 2016-01-13 | $10.33 | $10.33 | 555,900 | — | — |
| 2016-01-12 | $11.06 | $11.06 | 761,900 | — | — |
| 2016-01-11 | $10.67 | $10.67 | 546,400 | — | — |
| 2016-01-08 | $11.24 | $11.24 | 600,900 | — | — |
| 2016-01-07 | $11.75 | $11.75 | 532,300 | — | — |
| 2016-01-06 | $12.34 | $12.34 | 540,100 | — | — |
| 2016-01-05 | $13.33 | $13.33 | 374,200 | — | — |
| 2016-01-04 | $13.15 | $13.15 | 532,200 | — | — |