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
- 2002-05-30 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 | $17.50 | $17.50 | 30,900 | — | — |
| 2016-12-29 | $17.40 | $17.40 | 22,800 | — | — |
| 2016-12-28 | $17.45 | $17.45 | 25,200 | — | — |
| 2016-12-27 | $17.80 | $17.80 | 20,500 | — | — |
| 2016-12-23 | $17.55 | $17.55 | 23,800 | — | — |
| 2016-12-22 | $17.80 | $17.80 | 23,800 | — | — |
| 2016-12-21 | $18.20 | $18.20 | 60,600 | — | — |
| 2016-12-20 | $19.10 | $19.10 | 126,900 | — | — |
| 2016-12-19 | $18.75 | $18.75 | 106,800 | — | — |
| 2016-12-16 | $17.95 | $17.95 | 114,100 | — | — |
| 2016-12-15 | $17.85 | $17.85 | 56,900 | — | — |
| 2016-12-14 | $17.65 | $17.65 | 63,600 | — | — |
| 2016-12-13 | $17.65 | $17.65 | 101,400 | — | — |
| 2016-12-12 | $16.75 | $16.75 | 35,300 | — | — |
| 2016-12-09 | $17.00 | $17.00 | 40,300 | — | — |
| 2016-12-08 | $17.20 | $17.20 | 58,700 | — | — |
| 2016-12-07 | $16.95 | $16.95 | 48,500 | — | — |
| 2016-12-06 | $17.30 | $17.30 | 33,100 | — | — |
| 2016-12-05 | $17.30 | $17.30 | 46,000 | — | — |
| 2016-12-02 | $16.65 | $16.65 | 26,500 | — | — |
| 2016-12-01 | $16.50 | $16.50 | 44,200 | — | — |
| 2016-11-30 | $16.95 | $16.95 | 50,900 | — | — |
| 2016-11-29 | $17.60 | $17.60 | 40,700 | — | — |
| 2016-11-28 | $17.70 | $17.70 | 60,300 | — | — |
| 2016-11-25 | $17.95 | $17.95 | 24,900 | — | — |
| 2016-11-23 | $17.55 | $17.55 | 47,600 | — | — |
| 2016-11-22 | $17.85 | $17.85 | 57,900 | — | — |
| 2016-11-21 | $17.70 | $17.70 | 57,900 | — | — |
| 2016-11-18 | $17.75 | $17.75 | 56,200 | — | — |
| 2016-11-17 | $17.70 | $17.70 | 28,200 | — | — |
| 2016-11-16 | $17.55 | $17.55 | 50,800 | — | — |
| 2016-11-15 | $17.20 | $17.20 | 43,800 | — | — |
| 2016-11-14 | $17.20 | $17.20 | 56,400 | — | — |
| 2016-11-11 | $17.35 | $17.35 | 142,900 | — | — |
| 2016-11-10 | $16.50 | $16.50 | 72,800 | — | — |
| 2016-11-09 | $16.10 | $16.10 | 106,200 | — | — |
| 2016-11-08 | $15.95 | $15.95 | 56,300 | — | — |
| 2016-11-07 | $16.10 | $16.10 | 158,900 | — | — |
| 2016-11-04 | $15.60 | $15.60 | 188,200 | — | — |
| 2016-11-03 | $13.10 | $13.10 | 68,400 | — | — |
| 2016-11-02 | $14.05 | $14.05 | 54,200 | — | — |
| 2016-11-01 | $13.85 | $13.85 | 54,600 | — | — |
| 2016-10-31 | $14.65 | $14.65 | 20,800 | — | — |
| 2016-10-28 | $14.80 | $14.80 | 34,800 | — | — |
| 2016-10-27 | $14.70 | $14.70 | 25,800 | — | — |
| 2016-10-26 | $14.70 | $14.70 | 53,600 | — | — |
| 2016-10-25 | $14.75 | $14.75 | 102,700 | — | — |
| 2016-10-24 | $14.55 | $14.55 | 22,900 | — | — |
| 2016-10-21 | $14.45 | $14.45 | 47,200 | — | — |
| 2016-10-20 | $14.80 | $14.80 | 32,300 | — | — |
| 2016-10-19 | $14.75 | $14.75 | 22,000 | — | — |
| 2016-10-18 | $14.85 | $14.85 | 25,200 | — | — |
| 2016-10-17 | $14.85 | $14.85 | 31,000 | — | — |
| 2016-10-14 | $14.76 | $14.76 | 19,100 | — | — |
| 2016-10-13 | $14.76 | $14.76 | 28,700 | — | — |
| 2016-10-12 | $14.98 | $14.98 | 23,800 | — | — |
| 2016-10-11 | $14.75 | $14.75 | 40,500 | — | — |
| 2016-10-10 | $15.12 | $15.12 | 35,100 | — | — |
| 2016-10-07 | $15.02 | $15.02 | 47,300 | — | — |
| 2016-10-06 | $15.28 | $15.28 | 35,100 | — | — |
| 2016-10-05 | $15.64 | $15.64 | 46,200 | — | — |
| 2016-10-04 | $15.68 | $15.68 | 29,800 | — | — |
| 2016-10-03 | $15.58 | $15.58 | 147,400 | — | — |
| 2016-09-30 | $15.32 | $15.32 | 62,300 | — | — |
| 2016-09-29 | $15.15 | $15.15 | 33,700 | — | — |
| 2016-09-28 | $15.47 | $15.47 | 27,900 | — | — |
| 2016-09-27 | $15.18 | $15.18 | 31,100 | — | — |
| 2016-09-26 | $15.25 | $15.25 | 29,500 | — | — |
| 2016-09-23 | $15.48 | $15.48 | 30,700 | — | — |
| 2016-09-22 | $15.62 | $15.62 | 41,300 | — | — |
| 2016-09-21 | $15.45 | $15.45 | 39,600 | — | — |
| 2016-09-20 | $15.37 | $15.37 | 27,800 | — | — |
| 2016-09-19 | $15.37 | $15.37 | 101,500 | — | — |
| 2016-09-16 | $15.35 | $15.35 | 111,000 | — | — |
| 2016-09-15 | $15.02 | $15.02 | 42,500 | — | — |
| 2016-09-14 | $14.48 | $14.48 | 48,500 | — | — |
| 2016-09-13 | $14.59 | $14.59 | 57,800 | — | — |
| 2016-09-12 | $14.92 | $14.92 | 36,100 | — | — |
| 2016-09-09 | $14.81 | $14.81 | 45,800 | — | — |
| 2016-09-08 | $15.24 | $15.24 | 39,500 | — | — |
| 2016-09-07 | $15.51 | $15.51 | 62,100 | — | — |
| 2016-09-06 | $15.40 | $15.40 | 49,100 | — | — |
| 2016-09-02 | $15.35 | $15.35 | 30,900 | — | — |
| 2016-09-01 | $15.45 | $15.45 | 63,200 | — | — |
| 2016-08-31 | $15.41 | $15.41 | 81,400 | — | — |
| 2016-08-30 | $15.63 | $15.63 | 129,300 | — | — |
| 2016-08-29 | $15.54 | $15.54 | 61,500 | — | — |
| 2016-08-26 | $15.43 | $15.43 | 43,300 | — | — |
| 2016-08-25 | $15.44 | $15.44 | 35,100 | — | — |
| 2016-08-24 | $15.54 | $15.54 | 33,800 | — | — |
| 2016-08-23 | $15.49 | $15.49 | 38,800 | — | — |
| 2016-08-22 | $15.41 | $15.41 | 32,800 | — | — |
| 2016-08-19 | $15.49 | $15.49 | 57,300 | — | — |
| 2016-08-18 | $15.53 | $15.53 | 34,700 | — | — |
| 2016-08-17 | $15.45 | $15.45 | 70,200 | — | — |
| 2016-08-16 | $15.59 | $15.59 | 122,400 | — | — |
| 2016-08-15 | $16.13 | $16.13 | 44,500 | — | — |
| 2016-08-12 | $16.02 | $16.02 | 35,300 | — | — |
| 2016-08-11 | $16.09 | $16.09 | 44,100 | — | — |
| 2016-08-10 | $16.14 | $16.14 | 54,500 | — | — |
| 2016-08-09 | $16.07 | $16.07 | 111,300 | — | — |
| 2016-08-08 | $15.96 | $15.96 | 72,100 | — | — |
| 2016-08-05 | $16.06 | $16.06 | 356,100 | — | — |
| 2016-08-04 | $16.19 | $16.19 | 149,500 | — | — |
| 2016-08-03 | $16.44 | $16.44 | 77,800 | — | — |
| 2016-08-02 | $16.48 | $16.48 | 71,000 | — | — |
| 2016-08-01 | $16.40 | $16.40 | 90,700 | — | — |
| 2016-07-29 | $16.30 | $16.30 | 158,800 | — | — |
| 2016-07-28 | $16.49 | $16.49 | 83,900 | — | — |
| 2016-07-27 | $16.63 | $16.63 | 41,100 | — | — |
| 2016-07-26 | $16.65 | $16.65 | 36,700 | — | — |
| 2016-07-25 | $16.68 | $16.68 | 50,000 | — | — |
| 2016-07-22 | $16.80 | $16.80 | 44,600 | — | — |
| 2016-07-21 | $16.79 | $16.79 | 111,600 | — | — |
| 2016-07-20 | $16.83 | $16.83 | 107,100 | — | — |
| 2016-07-19 | $16.49 | $16.49 | 60,600 | — | — |
| 2016-07-18 | $16.57 | $16.57 | 64,000 | — | — |
| 2016-07-15 | $16.87 | $16.87 | 47,800 | — | — |
| 2016-07-14 | $16.92 | $16.92 | 69,400 | — | — |
| 2016-07-13 | $17.18 | $17.18 | 68,500 | — | — |
| 2016-07-12 | $17.18 | $17.18 | 67,600 | — | — |
| 2016-07-11 | $16.96 | $16.96 | 65,200 | — | — |
| 2016-07-08 | $16.61 | $16.61 | 77,200 | — | — |
| 2016-07-07 | $16.25 | $16.25 | 52,800 | — | — |
| 2016-07-06 | $16.32 | $16.32 | 44,100 | — | — |
| 2016-07-05 | $16.10 | $16.10 | 31,700 | — | — |
| 2016-07-01 | $16.10 | $16.10 | 34,800 | — | — |
| 2016-06-30 | $16.11 | $16.11 | 106,000 | — | — |
| 2016-06-29 | $15.90 | $15.90 | 89,700 | — | — |
| 2016-06-28 | $15.59 | $15.59 | 96,400 | — | — |
| 2016-06-27 | $15.57 | $15.57 | 144,500 | — | — |
| 2016-06-24 | $16.18 | $16.18 | 292,800 | — | — |
| 2016-06-23 | $16.99 | $16.99 | 76,200 | — | — |
| 2016-06-22 | $16.67 | $16.67 | 65,800 | — | — |
| 2016-06-21 | $16.78 | $16.78 | 100,300 | — | — |
| 2016-06-20 | $17.13 | $17.13 | 90,500 | — | — |
| 2016-06-17 | $16.84 | $16.84 | 160,500 | — | — |
| 2016-06-16 | $16.32 | $16.32 | 105,900 | — | — |
| 2016-06-15 | $16.56 | $16.56 | 161,700 | — | — |
| 2016-06-14 | $16.63 | $16.63 | 128,000 | — | — |
| 2016-06-13 | $17.00 | $17.00 | 99,800 | — | — |
| 2016-06-10 | $17.37 | $17.37 | 90,300 | — | — |
| 2016-06-09 | $17.66 | $17.66 | 82,200 | — | — |
| 2016-06-08 | $17.66 | $17.66 | 70,300 | — | — |
| 2016-06-07 | $17.64 | $17.64 | 83,900 | — | — |
| 2016-06-06 | $17.68 | $17.68 | 71,900 | — | — |
| 2016-06-03 | $17.37 | $17.37 | 82,100 | — | — |
| 2016-06-02 | $17.65 | $17.65 | 173,100 | — | — |
| 2016-06-01 | $17.10 | $17.10 | 122,800 | — | — |
| 2016-05-31 | $17.05 | $17.05 | 120,800 | — | — |
| 2016-05-27 | $17.00 | $17.00 | 150,900 | — | — |
| 2016-05-26 | $16.97 | $16.97 | 103,000 | — | — |
| 2016-05-25 | $16.87 | $16.87 | 77,700 | — | — |
| 2016-05-24 | $16.99 | $16.99 | 148,900 | — | — |
| 2016-05-23 | $16.56 | $16.56 | 95,900 | — | — |
| 2016-05-20 | $16.27 | $16.27 | 177,400 | — | — |
| 2016-05-19 | $15.76 | $15.76 | 93,300 | — | — |
| 2016-05-18 | $15.62 | $15.62 | 88,600 | — | — |
| 2016-05-17 | $15.20 | $15.20 | 111,300 | — | — |
| 2016-05-16 | $15.38 | $15.38 | 1,148,100 | — | — |
| 2016-05-13 | $14.70 | $14.70 | 145,300 | — | — |
| 2016-05-12 | $14.61 | $14.61 | 118,400 | — | — |
| 2016-05-11 | $15.01 | $15.01 | 147,800 | — | — |
| 2016-05-10 | $15.21 | $15.21 | 28,300 | — | — |
| 2016-05-09 | $15.01 | $15.01 | 49,300 | — | — |
| 2016-05-06 | $14.92 | $14.92 | 64,300 | — | — |
| 2016-05-05 | $15.30 | $15.30 | 81,000 | — | — |
| 2016-05-04 | $15.28 | $15.28 | 222,300 | — | — |
| 2016-05-03 | $14.49 | $14.49 | 129,000 | — | — |
| 2016-05-02 | $15.27 | $15.27 | 57,100 | — | — |
| 2016-04-29 | $14.59 | $14.59 | 70,200 | — | — |
| 2016-04-28 | $14.97 | $14.97 | 64,600 | — | — |
| 2016-04-27 | $15.65 | $15.65 | 39,600 | — | — |
| 2016-04-26 | $15.47 | $15.47 | 32,400 | — | — |
| 2016-04-25 | $15.24 | $15.24 | 45,300 | — | — |
| 2016-04-22 | $15.32 | $15.32 | 29,700 | — | — |
| 2016-04-21 | $15.11 | $15.11 | 52,200 | — | — |
| 2016-04-20 | $15.55 | $15.55 | 34,600 | — | — |
| 2016-04-19 | $15.25 | $15.25 | 38,600 | — | — |
| 2016-04-18 | $15.44 | $15.44 | 39,300 | — | — |
| 2016-04-15 | $15.40 | $15.40 | 40,700 | — | — |
| 2016-04-14 | $15.17 | $15.17 | 33,000 | — | — |
| 2016-04-13 | $15.43 | $15.43 | 86,200 | — | — |
| 2016-04-12 | $14.84 | $14.84 | 57,600 | — | — |
| 2016-04-11 | $14.60 | $14.60 | 152,600 | — | — |
| 2016-04-08 | $14.33 | $14.33 | 37,600 | — | — |
| 2016-04-07 | $14.30 | $14.30 | 52,400 | — | — |
| 2016-04-06 | $14.73 | $14.73 | 37,600 | — | — |
| 2016-04-05 | $14.56 | $14.56 | 42,000 | — | — |
| 2016-04-04 | $14.75 | $14.75 | 124,500 | — | — |
| 2016-04-01 | $14.86 | $14.86 | 47,800 | — | — |
| 2016-03-31 | $14.38 | $14.38 | 75,400 | — | — |
| 2016-03-30 | $14.79 | $14.79 | 34,200 | — | — |
| 2016-03-29 | $14.79 | $14.79 | 56,700 | — | — |
| 2016-03-28 | $14.35 | $14.35 | 19,900 | — | — |
| 2016-03-24 | $14.41 | $14.41 | 30,000 | — | — |
| 2016-03-23 | $14.28 | $14.28 | 46,200 | — | — |
| 2016-03-22 | $14.49 | $14.49 | 75,400 | — | — |
| 2016-03-21 | $14.76 | $14.76 | 61,200 | — | — |
| 2016-03-18 | $14.91 | $14.91 | 144,100 | — | — |
| 2016-03-17 | $15.22 | $15.22 | 85,400 | — | — |
| 2016-03-16 | $14.99 | $14.99 | 117,700 | — | — |
| 2016-03-15 | $14.54 | $14.54 | 46,600 | — | — |
| 2016-03-14 | $14.79 | $14.79 | 42,400 | — | — |
| 2016-03-11 | $14.91 | $14.91 | 46,800 | — | — |
| 2016-03-10 | $14.56 | $14.56 | 62,500 | — | — |
| 2016-03-09 | $14.87 | $14.87 | 89,800 | — | — |
| 2016-03-08 | $14.60 | $14.60 | 98,900 | — | — |
| 2016-03-07 | $14.93 | $14.93 | 95,300 | — | — |
| 2016-03-04 | $15.02 | $15.02 | 97,500 | — | — |
| 2016-03-03 | $14.84 | $14.84 | 93,400 | — | — |
| 2016-03-02 | $14.78 | $14.78 | 96,900 | — | — |
| 2016-03-01 | $15.25 | $15.25 | 165,700 | — | — |
| 2016-02-29 | $14.60 | $14.60 | 141,400 | — | — |
| 2016-02-26 | $14.35 | $14.35 | 52,400 | — | — |
| 2016-02-25 | $14.46 | $14.46 | 54,500 | — | — |
| 2016-02-24 | $14.57 | $14.57 | 108,500 | — | — |
| 2016-02-23 | $14.07 | $14.07 | 135,700 | — | — |
| 2016-02-22 | $14.32 | $14.32 | 183,300 | — | — |
| 2016-02-19 | $14.07 | $14.07 | 99,400 | — | — |
| 2016-02-18 | $14.01 | $14.01 | 134,000 | — | — |
| 2016-02-17 | $14.19 | $14.19 | 154,800 | — | — |
| 2016-02-16 | $13.95 | $13.95 | 190,600 | — | — |
| 2016-02-12 | $13.53 | $13.53 | 164,100 | — | — |
| 2016-02-11 | $12.93 | $12.93 | 211,600 | — | — |
| 2016-02-10 | $13.05 | $13.05 | 618,300 | — | — |
| 2016-02-09 | $10.36 | $10.36 | 153,100 | — | — |
| 2016-02-08 | $10.98 | $10.98 | 133,200 | — | — |
| 2016-02-05 | $10.76 | $10.76 | 156,500 | — | — |
| 2016-02-04 | $10.86 | $10.86 | 179,200 | — | — |
| 2016-02-03 | $10.49 | $10.49 | 144,400 | — | — |
| 2016-02-02 | $10.72 | $10.72 | 149,400 | — | — |
| 2016-02-01 | $11.36 | $11.36 | 105,400 | — | — |
| 2016-01-29 | $11.86 | $11.86 | 154,800 | — | — |
| 2016-01-28 | $10.76 | $10.76 | 129,600 | — | — |
| 2016-01-27 | $10.76 | $10.76 | 135,800 | — | — |
| 2016-01-26 | $11.28 | $11.28 | 72,800 | — | — |
| 2016-01-25 | $10.76 | $10.76 | 111,500 | — | — |
| 2016-01-22 | $11.23 | $11.23 | 131,400 | — | — |
| 2016-01-21 | $10.57 | $10.57 | 75,600 | — | — |
| 2016-01-20 | $10.54 | $10.54 | 121,900 | — | — |
| 2016-01-19 | $10.38 | $10.38 | 101,700 | — | — |
| 2016-01-15 | $10.57 | $10.57 | 115,100 | — | — |
| 2016-01-14 | $10.86 | $10.86 | 122,000 | — | — |
| 2016-01-13 | $10.47 | $10.47 | 135,100 | — | — |
| 2016-01-12 | $10.89 | $10.89 | 122,000 | — | — |
| 2016-01-11 | $10.77 | $10.77 | 205,500 | — | — |
| 2016-01-08 | $11.30 | $11.30 | 132,700 | — | — |
| 2016-01-07 | $11.60 | $11.60 | 200,900 | — | — |
| 2016-01-06 | $12.01 | $12.01 | 78,700 | — | — |
| 2016-01-05 | $12.12 | $12.12 | 125,100 | — | — |
| 2016-01-04 | $11.95 | $11.95 | 109,400 | — | — |