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
- 2014-07-25 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 | $18.85 | $21.22 | 135,700 | — | — |
| 2016-12-29 | $19.65 | $22.12 | 38,300 | — | — |
| 2016-12-28 | $19.75 | $22.23 | 75,700 | — | — |
| 2016-12-27 | $20.45 | $23.02 | 66,300 | — | — |
| 2016-12-23 | $19.85 | $22.35 | 36,600 | — | — |
| 2016-12-22 | $20.00 | $22.52 | 131,400 | — | — |
| 2016-12-21 | $19.95 | $22.46 | 118,000 | — | — |
| 2016-12-20 | $20.05 | $22.38 | 268,800 | — | — |
| 2016-12-19 | $19.50 | $21.76 | 20,900 | — | — |
| 2016-12-16 | $19.60 | $21.87 | 91,900 | — | — |
| 2016-12-15 | $19.90 | $22.21 | 43,100 | — | — |
| 2016-12-14 | $19.50 | $21.76 | 32,700 | — | — |
| 2016-12-13 | $19.70 | $21.99 | 26,500 | — | — |
| 2016-12-12 | $19.70 | $21.99 | 27,500 | — | — |
| 2016-12-09 | $19.65 | $21.93 | 25,300 | — | — |
| 2016-12-08 | $19.70 | $21.99 | 20,400 | — | — |
| 2016-12-07 | $19.10 | $21.32 | 65,200 | — | — |
| 2016-12-06 | $18.70 | $20.87 | 73,900 | — | — |
| 2016-12-05 | $18.80 | $20.98 | 71,000 | — | — |
| 2016-12-02 | $19.05 | $21.26 | 91,900 | — | — |
| 2016-12-01 | $19.15 | $21.37 | 48,200 | — | — |
| 2016-11-30 | $19.10 | $21.32 | 53,800 | — | — |
| 2016-11-29 | $19.00 | $21.20 | 76,000 | — | — |
| 2016-11-28 | $19.45 | $21.71 | 18,300 | — | — |
| 2016-11-25 | $19.45 | $21.71 | 25,000 | — | — |
| 2016-11-23 | $19.65 | $21.93 | 34,500 | — | — |
| 2016-11-22 | $19.75 | $22.04 | 29,100 | — | — |
| 2016-11-21 | $20.05 | $22.38 | 93,600 | — | — |
| 2016-11-18 | $19.35 | $21.59 | 25,400 | — | — |
| 2016-11-17 | $18.90 | $21.09 | 76,900 | — | — |
| 2016-11-16 | $18.45 | $20.59 | 314,200 | — | — |
| 2016-11-15 | $19.10 | $21.32 | 59,000 | — | — |
| 2016-11-14 | $19.25 | $21.48 | 35,100 | — | — |
| 2016-11-11 | $19.15 | $21.37 | 213,900 | — | — |
| 2016-11-10 | $19.40 | $21.65 | 222,200 | — | — |
| 2016-11-09 | $19.30 | $21.54 | 55,500 | — | — |
| 2016-11-08 | $19.10 | $21.32 | 38,600 | — | — |
| 2016-11-07 | $19.50 | $21.76 | 144,900 | — | — |
| 2016-11-04 | $19.55 | $21.82 | 132,200 | — | — |
| 2016-11-03 | $18.75 | $20.92 | 139,200 | — | — |
| 2016-11-02 | $18.90 | $21.09 | 156,400 | — | — |
| 2016-11-01 | $18.90 | $21.09 | 132,200 | — | — |
| 2016-10-31 | $18.75 | $20.92 | 49,200 | — | — |
| 2016-10-28 | $19.04 | $21.25 | 105,800 | — | — |
| 2016-10-27 | $18.80 | $20.98 | 76,900 | — | — |
| 2016-10-26 | $18.87 | $21.06 | 83,000 | — | — |
| 2016-10-25 | $18.40 | $20.53 | 63,800 | — | — |
| 2016-10-24 | $18.83 | $21.01 | 29,600 | — | — |
| 2016-10-21 | $18.65 | $20.81 | 64,500 | — | — |
| 2016-10-20 | $18.53 | $20.68 | 17,000 | — | — |
| 2016-10-19 | $18.47 | $20.61 | 11,400 | — | — |
| 2016-10-18 | $18.35 | $20.48 | 19,200 | — | — |
| 2016-10-17 | $18.09 | $20.19 | 24,300 | — | — |
| 2016-10-14 | $18.11 | $20.21 | 124,100 | — | — |
| 2016-10-13 | $18.14 | $20.24 | 79,600 | — | — |
| 2016-10-12 | $18.10 | $20.20 | 95,500 | — | — |
| 2016-10-11 | $18.03 | $20.12 | 34,500 | — | — |
| 2016-10-10 | $18.41 | $20.55 | 33,900 | — | — |
| 2016-10-07 | $18.13 | $20.23 | 68,300 | — | — |
| 2016-10-06 | $18.27 | $20.39 | 43,600 | — | — |
| 2016-10-05 | $18.23 | $20.34 | 61,200 | — | — |
| 2016-10-04 | $18.33 | $20.46 | 31,200 | — | — |
| 2016-10-03 | $18.64 | $20.80 | 21,500 | — | — |
| 2016-09-30 | $18.74 | $20.91 | 96,600 | — | — |
| 2016-09-29 | $18.70 | $20.87 | 51,500 | — | — |
| 2016-09-28 | $19.20 | $21.43 | 71,400 | — | — |
| 2016-09-27 | $18.83 | $21.01 | 98,200 | — | — |
| 2016-09-26 | $18.70 | $20.87 | 94,800 | — | — |
| 2016-09-23 | $18.69 | $20.86 | 145,400 | — | — |
| 2016-09-22 | $18.80 | $20.98 | 61,600 | — | — |
| 2016-09-21 | $18.63 | $20.79 | 183,900 | — | — |
| 2016-09-20 | $18.11 | $20.21 | 52,000 | — | — |
| 2016-09-19 | $18.25 | $20.16 | 17,900 | — | — |
| 2016-09-16 | $18.05 | $19.94 | 75,400 | — | — |
| 2016-09-15 | $18.01 | $19.89 | 31,200 | — | — |
| 2016-09-14 | $18.00 | $19.88 | 50,800 | — | — |
| 2016-09-13 | $18.00 | $19.88 | 73,000 | — | — |
| 2016-09-12 | $18.03 | $19.91 | 65,700 | — | — |
| 2016-09-09 | $18.08 | $19.97 | 117,800 | — | — |
| 2016-09-08 | $18.25 | $20.16 | 148,600 | — | — |
| 2016-09-07 | $18.00 | $19.88 | 118,200 | — | — |
| 2016-09-06 | $18.23 | $20.13 | 28,500 | — | — |
| 2016-09-02 | $18.34 | $20.26 | 47,500 | — | — |
| 2016-09-01 | $18.00 | $19.88 | 18,400 | — | — |
| 2016-08-31 | $17.99 | $19.87 | 16,400 | — | — |
| 2016-08-30 | $18.07 | $19.96 | 58,400 | — | — |
| 2016-08-29 | $18.25 | $20.16 | 32,600 | — | — |
| 2016-08-26 | $18.32 | $20.23 | 13,400 | — | — |
| 2016-08-25 | $18.47 | $20.40 | 49,600 | — | — |
| 2016-08-24 | $18.52 | $20.45 | 141,100 | — | — |
| 2016-08-23 | $18.37 | $20.29 | 38,400 | — | — |
| 2016-08-22 | $18.32 | $20.23 | 58,800 | — | — |
| 2016-08-19 | $18.19 | $20.09 | 29,500 | — | — |
| 2016-08-18 | $18.06 | $19.95 | 38,700 | — | — |
| 2016-08-17 | $17.91 | $19.78 | 110,000 | — | — |
| 2016-08-16 | $18.40 | $20.32 | 41,200 | — | — |
| 2016-08-15 | $18.14 | $20.03 | 30,800 | — | — |
| 2016-08-12 | $18.01 | $19.89 | 35,600 | — | — |
| 2016-08-11 | $17.93 | $19.80 | 177,900 | — | — |
| 2016-08-10 | $17.14 | $18.93 | 153,400 | — | — |
| 2016-08-09 | $17.25 | $19.05 | 66,400 | — | — |
| 2016-08-08 | $17.22 | $19.02 | 47,500 | — | — |
| 2016-08-05 | $17.34 | $19.15 | 150,000 | — | — |
| 2016-08-04 | $16.30 | $18.00 | 23,800 | — | — |
| 2016-08-03 | $16.21 | $17.90 | 30,000 | — | — |
| 2016-08-02 | $16.15 | $17.84 | 149,400 | — | — |
| 2016-08-01 | $16.38 | $18.09 | 37,400 | — | — |
| 2016-07-29 | $16.35 | $18.06 | 60,500 | — | — |
| 2016-07-28 | $16.39 | $18.10 | 83,400 | — | — |
| 2016-07-27 | $16.25 | $17.95 | 35,000 | — | — |
| 2016-07-26 | $16.29 | $17.99 | 20,200 | — | — |
| 2016-07-25 | $16.52 | $18.25 | 26,800 | — | — |
| 2016-07-22 | $16.70 | $18.44 | 30,800 | — | — |
| 2016-07-21 | $16.60 | $18.33 | 50,400 | — | — |
| 2016-07-20 | $16.66 | $18.40 | 86,200 | — | — |
| 2016-07-19 | $16.21 | $17.90 | 67,000 | — | — |
| 2016-07-18 | $16.31 | $18.01 | 63,300 | — | — |
| 2016-07-15 | $16.39 | $18.10 | 31,400 | — | — |
| 2016-07-14 | $16.47 | $18.19 | 30,800 | — | — |
| 2016-07-13 | $16.62 | $18.36 | 25,300 | — | — |
| 2016-07-12 | $16.48 | $18.20 | 35,900 | — | — |
| 2016-07-11 | $16.19 | $17.88 | 21,300 | — | — |
| 2016-07-08 | $16.31 | $18.01 | 20,300 | — | — |
| 2016-07-07 | $15.77 | $17.42 | 32,800 | — | — |
| 2016-07-06 | $15.74 | $17.38 | 73,200 | — | — |
| 2016-07-05 | $15.44 | $17.05 | 51,100 | — | — |
| 2016-07-01 | $16.19 | $17.88 | 39,600 | — | — |
| 2016-06-30 | $15.89 | $17.55 | 57,900 | — | — |
| 2016-06-29 | $15.20 | $16.79 | 105,400 | — | — |
| 2016-06-28 | $14.79 | $16.33 | 86,200 | — | — |
| 2016-06-27 | $14.57 | $16.09 | 83,700 | — | — |
| 2016-06-24 | $15.98 | $17.65 | 55,000 | — | — |
| 2016-06-23 | $16.71 | $18.46 | 85,600 | — | — |
| 2016-06-22 | $16.70 | $18.44 | 40,500 | — | — |
| 2016-06-21 | $16.35 | $18.06 | 19,400 | — | — |
| 2016-06-20 | $16.51 | $18.23 | 34,300 | — | — |
| 2016-06-17 | $16.48 | $18.20 | 31,300 | — | — |
| 2016-06-16 | $16.24 | $17.94 | 50,500 | — | — |
| 2016-06-15 | $16.12 | $17.80 | 35,400 | — | — |
| 2016-06-14 | $15.90 | $17.56 | 84,100 | — | — |
| 2016-06-13 | $16.30 | $18.00 | 32,900 | — | — |
| 2016-06-10 | $16.64 | $18.38 | 71,100 | — | — |
| 2016-06-09 | $16.16 | $17.85 | 54,200 | — | — |
| 2016-06-08 | $16.50 | $18.22 | 31,700 | — | — |
| 2016-06-07 | $16.66 | $18.40 | 84,800 | — | — |
| 2016-06-06 | $16.51 | $18.23 | 61,400 | — | — |
| 2016-06-03 | $16.21 | $17.90 | 61,600 | — | — |
| 2016-06-02 | $16.28 | $17.98 | 87,600 | — | — |
| 2016-06-01 | $16.10 | $17.57 | 34,900 | — | — |
| 2016-05-31 | $15.87 | $17.32 | 57,800 | — | — |
| 2016-05-27 | $15.61 | $17.04 | 43,100 | — | — |
| 2016-05-26 | $15.25 | $16.65 | 91,600 | — | — |
| 2016-05-25 | $15.19 | $16.58 | 191,700 | — | — |
| 2016-05-24 | $15.25 | $16.65 | 37,000 | — | — |
| 2016-05-23 | $14.90 | $16.26 | 42,700 | — | — |
| 2016-05-20 | $14.94 | $16.31 | 35,800 | — | — |
| 2016-05-19 | $14.65 | $15.99 | 43,900 | — | — |
| 2016-05-18 | $14.74 | $16.09 | 42,900 | — | — |
| 2016-05-17 | $14.71 | $16.06 | 71,800 | — | — |
| 2016-05-16 | $14.73 | $16.08 | 49,400 | — | — |
| 2016-05-13 | $14.68 | $16.02 | 11,800 | — | — |
| 2016-05-12 | $14.84 | $16.20 | 43,000 | — | — |
| 2016-05-11 | $15.13 | $16.51 | 31,400 | — | — |
| 2016-05-10 | $15.29 | $16.69 | 18,100 | — | — |
| 2016-05-09 | $15.12 | $16.50 | 76,900 | — | — |
| 2016-05-06 | $15.30 | $16.70 | 219,500 | — | — |
| 2016-05-05 | $13.82 | $15.09 | 40,800 | — | — |
| 2016-05-04 | $14.03 | $15.31 | 51,300 | — | — |
| 2016-05-03 | $14.11 | $15.40 | 38,000 | — | — |
| 2016-05-02 | $14.35 | $15.66 | 41,900 | — | — |
| 2016-04-29 | $14.22 | $15.52 | 78,900 | — | — |
| 2016-04-28 | $14.82 | $16.18 | 103,300 | — | — |
| 2016-04-27 | $14.17 | $15.47 | 54,400 | — | — |
| 2016-04-26 | $14.09 | $15.38 | 26,800 | — | — |
| 2016-04-25 | $13.99 | $15.27 | 52,800 | — | — |
| 2016-04-22 | $14.21 | $15.51 | 48,700 | — | — |
| 2016-04-21 | $14.38 | $15.70 | 49,000 | — | — |
| 2016-04-20 | $14.22 | $15.52 | 39,600 | — | — |
| 2016-04-19 | $14.15 | $15.45 | 69,300 | — | — |
| 2016-04-18 | $13.98 | $15.26 | 67,800 | — | — |
| 2016-04-15 | $13.84 | $15.11 | 39,600 | — | — |
| 2016-04-14 | $13.88 | $15.15 | 21,400 | — | — |
| 2016-04-13 | $13.96 | $15.24 | 89,700 | — | — |
| 2016-04-12 | $13.69 | $14.94 | 30,400 | — | — |
| 2016-04-11 | $13.58 | $14.82 | 64,900 | — | — |
| 2016-04-08 | $13.58 | $14.82 | 38,400 | — | — |
| 2016-04-07 | $13.56 | $14.80 | 40,900 | — | — |
| 2016-04-06 | $13.84 | $15.11 | 53,500 | — | — |
| 2016-04-05 | $13.59 | $14.83 | 33,100 | — | — |
| 2016-04-04 | $13.87 | $15.14 | 65,400 | — | — |
| 2016-04-01 | $13.92 | $15.19 | 83,300 | — | — |
| 2016-03-31 | $14.12 | $15.41 | 39,000 | — | — |
| 2016-03-30 | $14.19 | $15.49 | 107,200 | — | — |
| 2016-03-29 | $13.73 | $14.99 | 173,300 | — | — |
| 2016-03-28 | $13.62 | $14.87 | 41,500 | — | — |
| 2016-03-24 | $13.74 | $15.00 | 110,500 | — | — |
| 2016-03-23 | $13.75 | $15.01 | 205,100 | — | — |
| 2016-03-22 | $13.89 | $15.16 | 100,500 | — | — |
| 2016-03-21 | $14.02 | $15.30 | 60,400 | — | — |
| 2016-03-18 | $14.10 | $15.39 | 79,000 | — | — |
| 2016-03-17 | $13.91 | $15.18 | 100,200 | — | — |
| 2016-03-16 | $13.48 | $14.71 | 89,700 | — | — |
| 2016-03-15 | $13.54 | $14.78 | 99,100 | — | — |
| 2016-03-14 | $13.84 | $15.11 | 105,400 | — | — |
| 2016-03-11 | $13.72 | $14.98 | 133,300 | — | — |
| 2016-03-10 | $13.49 | $14.72 | 145,200 | — | — |
| 2016-03-09 | $13.46 | $14.69 | 131,900 | — | — |
| 2016-03-08 | $13.45 | $14.68 | 70,000 | — | — |
| 2016-03-07 | $13.81 | $15.07 | 179,000 | — | — |
| 2016-03-04 | $13.87 | $15.14 | 328,200 | — | — |
| 2016-03-03 | $12.85 | $14.03 | 360,100 | — | — |
| 2016-03-02 | $13.62 | $14.66 | 155,600 | — | — |
| 2016-03-01 | $12.96 | $13.95 | 97,200 | — | — |
| 2016-02-29 | $12.85 | $13.83 | 53,000 | — | — |
| 2016-02-26 | $12.79 | $13.77 | 133,000 | — | — |
| 2016-02-25 | $12.50 | $13.45 | 92,300 | — | — |
| 2016-02-24 | $12.48 | $13.43 | 52,100 | — | — |
| 2016-02-23 | $12.40 | $13.35 | 77,600 | — | — |
| 2016-02-22 | $12.57 | $13.53 | 50,600 | — | — |
| 2016-02-19 | $12.50 | $13.45 | 66,500 | — | — |
| 2016-02-18 | $12.62 | $13.58 | 154,700 | — | — |
| 2016-02-17 | $12.64 | $13.60 | 64,900 | — | — |
| 2016-02-16 | $12.49 | $13.44 | 83,300 | — | — |
| 2016-02-12 | $12.00 | $12.92 | 66,300 | — | — |
| 2016-02-11 | $11.87 | $12.78 | 106,600 | — | — |
| 2016-02-10 | $11.82 | $12.72 | 135,400 | — | — |
| 2016-02-09 | $11.97 | $12.88 | 255,800 | — | — |
| 2016-02-08 | $12.16 | $13.09 | 228,500 | — | — |
| 2016-02-05 | $12.79 | $13.77 | 163,700 | — | — |
| 2016-02-04 | $12.74 | $13.71 | 203,300 | — | — |
| 2016-02-03 | $12.15 | $13.08 | 94,900 | — | — |
| 2016-02-02 | $12.15 | $13.08 | 263,600 | — | — |
| 2016-02-01 | $12.04 | $12.96 | 153,700 | — | — |
| 2016-01-29 | $12.09 | $13.01 | 193,600 | — | — |
| 2016-01-28 | $11.40 | $12.27 | 75,600 | — | — |
| 2016-01-27 | $11.28 | $12.14 | 73,700 | — | — |
| 2016-01-26 | $11.50 | $12.38 | 21,400 | — | — |
| 2016-01-25 | $11.12 | $11.97 | 111,700 | — | — |
| 2016-01-22 | $11.67 | $12.56 | 105,300 | — | — |
| 2016-01-21 | $11.05 | $11.89 | 87,700 | — | — |
| 2016-01-20 | $11.13 | $11.98 | 152,500 | — | — |
| 2016-01-19 | $10.87 | $11.70 | 94,600 | — | — |
| 2016-01-15 | $11.34 | $12.21 | 68,500 | — | — |
| 2016-01-14 | $11.22 | $12.08 | 69,200 | — | — |
| 2016-01-13 | $11.37 | $12.24 | 122,000 | — | — |
| 2016-01-12 | $11.62 | $12.51 | 119,700 | — | — |
| 2016-01-11 | $11.36 | $12.23 | 119,000 | — | — |
| 2016-01-08 | $11.54 | $12.42 | 39,500 | — | — |
| 2016-01-07 | $11.74 | $12.64 | 47,000 | — | — |
| 2016-01-06 | $11.74 | $12.64 | 148,400 | — | — |
| 2016-01-05 | $12.04 | $12.96 | 190,000 | — | — |
| 2016-01-04 | $12.41 | $13.36 | 99,900 | — | — |