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
- 2012-08-10 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 | $14.25 | $14.49 | 115,000 | — | — |
| 2016-12-29 | $14.35 | $14.59 | 51,600 | — | — |
| 2016-12-28 | $14.65 | $14.90 | 62,900 | — | — |
| 2016-12-27 | $14.55 | $14.79 | 68,200 | — | — |
| 2016-12-23 | $14.50 | $14.74 | 82,500 | — | — |
| 2016-12-22 | $14.20 | $14.44 | 85,600 | — | — |
| 2016-12-21 | $14.35 | $14.59 | 56,700 | — | — |
| 2016-12-20 | $14.40 | $14.64 | 68,700 | — | — |
| 2016-12-19 | $14.40 | $14.64 | 54,400 | — | — |
| 2016-12-16 | $14.40 | $14.64 | 40,700 | — | — |
| 2016-12-15 | $14.30 | $14.54 | 57,800 | — | — |
| 2016-12-14 | $14.70 | $14.95 | 35,000 | — | — |
| 2016-12-13 | $14.60 | $14.84 | 178,400 | — | — |
| 2016-12-12 | $15.20 | $15.45 | 284,500 | — | — |
| 2016-12-09 | $15.15 | $15.40 | 28,500 | — | — |
| 2016-12-08 | $15.10 | $15.35 | 41,500 | — | — |
| 2016-12-07 | $14.72 | $14.97 | 56,800 | — | — |
| 2016-12-06 | $14.60 | $14.84 | 48,300 | — | — |
| 2016-12-05 | $14.70 | $14.95 | 15,100 | — | — |
| 2016-12-02 | $14.65 | $14.90 | 89,900 | — | — |
| 2016-12-01 | $14.85 | $15.10 | 36,100 | — | — |
| 2016-11-30 | $14.95 | $15.20 | 9,700 | — | — |
| 2016-11-29 | $15.05 | $15.30 | 37,900 | — | — |
| 2016-11-28 | $15.00 | $15.25 | 82,900 | — | — |
| 2016-11-25 | $15.35 | $15.52 | 10,000 | — | — |
| 2016-11-23 | $15.20 | $15.36 | 25,100 | — | — |
| 2016-11-22 | $15.30 | $15.46 | 27,300 | — | — |
| 2016-11-21 | $15.10 | $15.26 | 65,300 | — | — |
| 2016-11-18 | $15.20 | $15.36 | 97,100 | — | — |
| 2016-11-17 | $15.00 | $15.16 | 51,400 | — | — |
| 2016-11-16 | $15.05 | $15.21 | 48,000 | — | — |
| 2016-11-15 | $14.90 | $15.06 | 20,500 | — | — |
| 2016-11-14 | $14.95 | $15.11 | 20,300 | — | — |
| 2016-11-11 | $14.95 | $15.11 | 47,800 | — | — |
| 2016-11-10 | $15.20 | $15.36 | 21,400 | — | — |
| 2016-11-09 | $15.20 | $15.36 | 29,300 | — | — |
| 2016-11-08 | $15.10 | $15.26 | 36,400 | — | — |
| 2016-11-07 | $15.10 | $15.26 | 68,000 | — | — |
| 2016-11-04 | $14.95 | $15.11 | 19,400 | — | — |
| 2016-11-03 | $15.25 | $15.41 | 46,100 | — | — |
| 2016-11-02 | $15.05 | $15.21 | 23,500 | — | — |
| 2016-11-01 | $15.35 | $15.52 | 20,300 | — | — |
| 2016-10-31 | $15.30 | $15.46 | 17,700 | — | — |
| 2016-10-28 | $15.25 | $15.41 | 28,100 | — | — |
| 2016-10-27 | $15.35 | $15.52 | 26,600 | — | — |
| 2016-10-26 | $15.45 | $15.62 | 11,200 | — | — |
| 2016-10-25 | $15.50 | $15.67 | 23,400 | — | — |
| 2016-10-24 | $15.80 | $15.97 | 35,600 | — | — |
| 2016-10-21 | $15.90 | $16.07 | 22,400 | — | — |
| 2016-10-20 | $15.90 | $16.07 | 15,300 | — | — |
| 2016-10-19 | $16.00 | $16.17 | 53,000 | — | — |
| 2016-10-18 | $15.85 | $16.02 | 52,900 | — | — |
| 2016-10-17 | $15.85 | $16.02 | 12,500 | — | — |
| 2016-10-14 | $15.86 | $16.03 | 33,300 | — | — |
| 2016-10-13 | $15.53 | $15.70 | 139,000 | — | — |
| 2016-10-12 | $15.79 | $15.96 | 67,300 | — | — |
| 2016-10-11 | $16.00 | $16.17 | 26,800 | — | — |
| 2016-10-10 | $16.37 | $16.55 | 16,400 | — | — |
| 2016-10-07 | $16.49 | $16.67 | 22,700 | — | — |
| 2016-10-06 | $16.80 | $16.98 | 12,700 | — | — |
| 2016-10-05 | $16.90 | $17.08 | 16,200 | — | — |
| 2016-10-04 | $17.01 | $17.19 | 29,300 | — | — |
| 2016-10-03 | $17.04 | $17.22 | 21,200 | — | — |
| 2016-09-30 | $16.88 | $17.06 | 33,700 | — | — |
| 2016-09-29 | $16.99 | $17.17 | 10,500 | — | — |
| 2016-09-28 | $17.31 | $17.50 | 40,000 | — | — |
| 2016-09-27 | $17.25 | $17.44 | 51,900 | — | — |
| 2016-09-26 | $16.79 | $16.97 | 35,900 | — | — |
| 2016-09-23 | $17.22 | $17.41 | 10,700 | — | — |
| 2016-09-22 | $17.18 | $17.36 | 32,400 | — | — |
| 2016-09-21 | $16.98 | $17.16 | 22,100 | — | — |
| 2016-09-20 | $16.86 | $17.04 | 59,000 | — | — |
| 2016-09-19 | $17.21 | $17.40 | 31,900 | — | — |
| 2016-09-16 | $17.31 | $17.50 | 40,300 | — | — |
| 2016-09-15 | $17.20 | $17.39 | 51,300 | — | — |
| 2016-09-14 | $17.14 | $17.32 | 27,900 | — | — |
| 2016-09-13 | $17.20 | $17.39 | 52,400 | — | — |
| 2016-09-12 | $17.20 | $17.39 | 71,500 | — | — |
| 2016-09-09 | $17.26 | $17.45 | 62,400 | — | — |
| 2016-09-08 | $17.32 | $17.51 | 32,600 | — | — |
| 2016-09-07 | $17.31 | $17.50 | 29,700 | — | — |
| 2016-09-06 | $17.19 | $17.38 | 26,100 | — | — |
| 2016-09-02 | $17.11 | $17.29 | 21,800 | — | — |
| 2016-09-01 | $17.04 | $17.22 | 35,500 | — | — |
| 2016-08-31 | $16.64 | $16.82 | 22,800 | — | — |
| 2016-08-30 | $16.59 | $16.77 | 25,300 | — | — |
| 2016-08-29 | $16.56 | $16.74 | 21,200 | — | — |
| 2016-08-26 | $16.62 | $16.80 | 23,700 | — | — |
| 2016-08-25 | $16.81 | $16.99 | 22,900 | — | — |
| 2016-08-24 | $16.79 | $16.97 | 30,300 | — | — |
| 2016-08-23 | $16.40 | $16.58 | 30,200 | — | — |
| 2016-08-22 | $16.32 | $16.50 | 30,800 | — | — |
| 2016-08-19 | $16.35 | $16.53 | 32,700 | — | — |
| 2016-08-18 | $16.58 | $16.76 | 25,500 | — | — |
| 2016-08-17 | $16.26 | $16.44 | 16,300 | — | — |
| 2016-08-16 | $16.44 | $16.62 | 31,300 | — | — |
| 2016-08-15 | $16.57 | $16.75 | 22,400 | — | — |
| 2016-08-12 | $16.62 | $16.80 | 15,600 | — | — |
| 2016-08-11 | $16.60 | $16.78 | 19,600 | — | — |
| 2016-08-10 | $16.38 | $16.56 | 40,100 | — | — |
| 2016-08-09 | $16.31 | $16.49 | 18,700 | — | — |
| 2016-08-08 | $16.37 | $16.55 | 45,400 | — | — |
| 2016-08-05 | $15.97 | $16.14 | 39,500 | — | — |
| 2016-08-04 | $15.72 | $15.89 | 17,900 | — | — |
| 2016-08-03 | $15.85 | $16.02 | 32,300 | — | — |
| 2016-08-02 | $15.74 | $15.91 | 19,400 | — | — |
| 2016-08-01 | $15.83 | $16.00 | 67,400 | — | — |
| 2016-07-29 | $15.65 | $15.82 | 49,800 | — | — |
| 2016-07-28 | $15.72 | $15.89 | 21,000 | — | — |
| 2016-07-27 | $15.79 | $15.96 | 23,200 | — | — |
| 2016-07-26 | $16.13 | $16.30 | 23,400 | — | — |
| 2016-07-25 | $16.10 | $16.27 | 14,000 | — | — |
| 2016-07-22 | $16.10 | $16.27 | 19,500 | — | — |
| 2016-07-21 | $16.15 | $16.32 | 16,400 | — | — |
| 2016-07-20 | $16.03 | $16.20 | 20,100 | — | — |
| 2016-07-19 | $16.20 | $16.37 | 19,200 | — | — |
| 2016-07-18 | $16.19 | $16.36 | 23,300 | — | — |
| 2016-07-15 | $15.96 | $16.13 | 25,800 | — | — |
| 2016-07-14 | $16.00 | $16.17 | 24,300 | — | — |
| 2016-07-13 | $16.15 | $16.32 | 27,500 | — | — |
| 2016-07-12 | $16.07 | $16.24 | 26,900 | — | — |
| 2016-07-11 | $15.90 | $16.07 | 38,100 | — | — |
| 2016-07-08 | $15.65 | $15.82 | 20,400 | — | — |
| 2016-07-07 | $15.55 | $15.72 | 16,900 | — | — |
| 2016-07-06 | $15.49 | $15.66 | 31,400 | — | — |
| 2016-07-05 | $15.76 | $15.93 | 20,800 | — | — |
| 2016-07-01 | $15.94 | $16.11 | 35,700 | — | — |
| 2016-06-30 | $15.93 | $16.10 | 72,900 | — | — |
| 2016-06-29 | $16.33 | $16.51 | 43,100 | — | — |
| 2016-06-28 | $15.67 | $15.84 | 58,600 | — | — |
| 2016-06-27 | $15.79 | $15.96 | 47,500 | — | — |
| 2016-06-24 | $16.38 | $16.56 | 61,000 | — | — |
| 2016-06-23 | $16.98 | $17.16 | 39,800 | — | — |
| 2016-06-22 | $16.72 | $16.90 | 26,200 | — | — |
| 2016-06-21 | $16.96 | $17.14 | 37,700 | — | — |
| 2016-06-20 | $16.67 | $16.85 | 25,400 | — | — |
| 2016-06-17 | $16.46 | $16.64 | 50,000 | — | — |
| 2016-06-16 | $16.64 | $16.82 | 31,700 | — | — |
| 2016-06-15 | $16.71 | $16.89 | 25,700 | — | — |
| 2016-06-14 | $16.66 | $16.84 | 45,900 | — | — |
| 2016-06-13 | $16.63 | $16.81 | 23,800 | — | — |
| 2016-06-10 | $16.78 | $16.96 | 21,000 | — | — |
| 2016-06-09 | $16.79 | $16.97 | 29,700 | — | — |
| 2016-06-08 | $16.85 | $17.03 | 22,400 | — | — |
| 2016-06-07 | $17.01 | $17.19 | 28,100 | — | — |
| 2016-06-06 | $16.93 | $17.11 | 24,200 | — | — |
| 2016-06-03 | $16.87 | $17.05 | 23,700 | — | — |
| 2016-06-02 | $16.91 | $17.09 | 31,900 | — | — |
| 2016-06-01 | $16.80 | $16.98 | 70,400 | — | — |
| 2016-05-31 | $17.07 | $17.25 | 45,400 | — | — |
| 2016-05-27 | $17.12 | $17.30 | 54,700 | — | — |
| 2016-05-26 | $16.98 | $17.16 | 62,900 | — | — |
| 2016-05-25 | $17.04 | $17.22 | 61,500 | — | — |
| 2016-05-24 | $16.95 | $17.13 | 74,100 | — | — |
| 2016-05-23 | $17.04 | $17.18 | 101,800 | — | — |
| 2016-05-20 | $16.80 | $16.94 | 55,500 | — | — |
| 2016-05-19 | $16.41 | $16.54 | 43,600 | — | — |
| 2016-05-18 | $16.53 | $16.66 | 65,500 | — | — |
| 2016-05-17 | $16.81 | $16.95 | 44,800 | — | — |
| 2016-05-16 | $16.99 | $17.13 | 81,100 | — | — |
| 2016-05-13 | $16.20 | $16.33 | 140,700 | — | — |
| 2016-05-12 | $16.91 | $17.05 | 83,700 | — | — |
| 2016-05-11 | $16.72 | $16.86 | 53,400 | — | — |
| 2016-05-10 | $17.04 | $17.18 | 57,800 | — | — |
| 2016-05-09 | $16.89 | $17.03 | 56,900 | — | — |
| 2016-05-06 | $16.98 | $17.12 | 55,900 | — | — |
| 2016-05-05 | $16.90 | $17.04 | 77,400 | — | — |
| 2016-05-04 | $17.18 | $17.32 | 73,300 | — | — |
| 2016-05-03 | $17.15 | $17.29 | 62,800 | — | — |
| 2016-05-02 | $17.15 | $17.29 | 71,500 | — | — |
| 2016-04-29 | $17.09 | $17.23 | 52,500 | — | — |
| 2016-04-28 | $17.14 | $17.28 | 84,000 | — | — |
| 2016-04-27 | $17.70 | $17.84 | 151,600 | — | — |
| 2016-04-26 | $17.73 | $17.87 | 282,500 | — | — |
| 2016-04-25 | $16.29 | $16.42 | 254,000 | — | — |
| 2016-04-22 | $15.74 | $15.87 | 125,900 | — | — |
| 2016-04-21 | $14.66 | $14.78 | 66,300 | — | — |
| 2016-04-20 | $14.77 | $14.89 | 66,600 | — | — |
| 2016-04-19 | $14.41 | $14.53 | 26,000 | — | — |
| 2016-04-18 | $14.20 | $14.31 | 29,400 | — | — |
| 2016-04-15 | $14.09 | $14.20 | 15,900 | — | — |
| 2016-04-14 | $14.18 | $14.29 | 47,900 | — | — |
| 2016-04-13 | $14.02 | $14.13 | 103,600 | — | — |
| 2016-04-12 | $13.85 | $13.96 | 34,300 | — | — |
| 2016-04-11 | $13.83 | $13.94 | 41,700 | — | — |
| 2016-04-08 | $13.79 | $13.90 | 22,900 | — | — |
| 2016-04-07 | $13.83 | $13.94 | 20,900 | — | — |
| 2016-04-06 | $13.92 | $14.03 | 19,700 | — | — |
| 2016-04-05 | $13.91 | $14.02 | 15,800 | — | — |
| 2016-04-04 | $13.94 | $14.05 | 36,100 | — | — |
| 2016-04-01 | $14.10 | $14.21 | 39,200 | — | — |
| 2016-03-31 | $14.44 | $14.56 | 70,900 | — | — |
| 2016-03-30 | $14.26 | $14.38 | 72,800 | — | — |
| 2016-03-29 | $13.84 | $13.95 | 40,800 | — | — |
| 2016-03-28 | $13.87 | $13.98 | 82,500 | — | — |
| 2016-03-24 | $13.52 | $13.63 | 40,200 | — | — |
| 2016-03-23 | $13.64 | $13.75 | 32,300 | — | — |
| 2016-03-22 | $13.33 | $13.44 | 80,600 | — | — |
| 2016-03-21 | $13.66 | $13.77 | 84,800 | — | — |
| 2016-03-18 | $13.86 | $13.97 | 33,700 | — | — |
| 2016-03-17 | $13.92 | $14.03 | 74,400 | — | — |
| 2016-03-16 | $13.83 | $13.94 | 61,200 | — | — |
| 2016-03-15 | $13.70 | $13.81 | 100,800 | — | — |
| 2016-03-14 | $14.12 | $14.23 | 42,000 | — | — |
| 2016-03-11 | $14.10 | $14.21 | 38,000 | — | — |
| 2016-03-10 | $14.11 | $14.22 | 47,100 | — | — |
| 2016-03-09 | $14.39 | $14.51 | 40,600 | — | — |
| 2016-03-08 | $14.32 | $14.44 | 68,500 | — | — |
| 2016-03-07 | $14.31 | $14.43 | 30,200 | — | — |
| 2016-03-04 | $14.39 | $14.51 | 59,800 | — | — |
| 2016-03-03 | $14.37 | $14.49 | 44,200 | — | — |
| 2016-03-02 | $14.40 | $14.52 | 46,200 | — | — |
| 2016-03-01 | $14.23 | $14.35 | 93,200 | — | — |
| 2016-02-29 | $14.22 | $14.34 | 48,200 | — | — |
| 2016-02-26 | $14.13 | $14.24 | 57,800 | — | — |
| 2016-02-25 | $14.31 | $14.43 | 122,700 | — | — |
| 2016-02-24 | $14.47 | $14.59 | 46,300 | — | — |
| 2016-02-23 | $14.80 | $14.92 | 32,400 | — | — |
| 2016-02-22 | $14.98 | $15.06 | 67,700 | — | — |
| 2016-02-19 | $14.83 | $14.91 | 30,600 | — | — |
| 2016-02-18 | $15.00 | $15.08 | 32,000 | — | — |
| 2016-02-17 | $15.01 | $15.09 | 96,900 | — | — |
| 2016-02-16 | $14.62 | $14.69 | 136,900 | — | — |
| 2016-02-12 | $14.62 | $14.69 | 50,400 | — | — |
| 2016-02-11 | $14.47 | $14.54 | 67,900 | — | — |
| 2016-02-10 | $13.63 | $13.70 | 95,300 | — | — |
| 2016-02-09 | $13.79 | $13.86 | 61,000 | — | — |
| 2016-02-08 | $14.10 | $14.17 | 58,900 | — | — |
| 2016-02-05 | $14.52 | $14.59 | 91,600 | — | — |
| 2016-02-04 | $15.03 | $15.11 | 27,500 | — | — |
| 2016-02-03 | $15.05 | $15.13 | 52,900 | — | — |
| 2016-02-02 | $15.20 | $15.28 | 59,400 | — | — |
| 2016-02-01 | $15.75 | $15.83 | 186,200 | — | — |
| 2016-01-29 | $15.67 | $15.75 | 39,000 | — | — |
| 2016-01-28 | $15.47 | $15.55 | 238,000 | — | — |
| 2016-01-27 | $15.38 | $15.46 | 37,500 | — | — |
| 2016-01-26 | $15.57 | $15.65 | 19,800 | — | — |
| 2016-01-25 | $15.72 | $15.80 | 22,100 | — | — |
| 2016-01-22 | $15.79 | $15.87 | 108,500 | — | — |
| 2016-01-21 | $15.36 | $15.44 | 86,200 | — | — |
| 2016-01-20 | $15.33 | $15.41 | 281,200 | — | — |
| 2016-01-19 | $14.89 | $14.97 | 70,800 | — | — |
| 2016-01-15 | $15.16 | $15.24 | 62,700 | — | — |
| 2016-01-14 | $15.42 | $15.50 | 84,300 | — | — |
| 2016-01-13 | $15.66 | $15.74 | 41,700 | — | — |
| 2016-01-12 | $16.01 | $16.09 | 58,600 | — | — |
| 2016-01-11 | $16.10 | $16.18 | 41,400 | — | — |
| 2016-01-08 | $16.08 | $16.16 | 39,200 | — | — |
| 2016-01-07 | $16.27 | $16.35 | 72,200 | — | — |
| 2016-01-06 | $17.50 | $17.59 | 50,100 | — | — |
| 2016-01-05 | $17.46 | $17.55 | 44,500 | — | — |
| 2016-01-04 | $17.45 | $17.54 | 63,600 | — | — |