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
- 2007-12-19 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 | $21.70 | $21.70 | 6,910 | — | — |
| 2016-12-29 | $21.10 | $21.10 | 7,030 | — | — |
| 2016-12-28 | $21.10 | $21.10 | 7,440 | — | — |
| 2016-12-27 | $22.30 | $22.30 | 3,560 | — | — |
| 2016-12-23 | $22.40 | $22.40 | 3,960 | — | — |
| 2016-12-22 | $22.80 | $22.80 | 8,280 | — | — |
| 2016-12-21 | $23.90 | $23.90 | 8,240 | — | — |
| 2016-12-20 | $24.20 | $24.20 | 6,770 | — | — |
| 2016-12-19 | $24.50 | $24.50 | 12,340 | — | — |
| 2016-12-16 | $24.90 | $24.90 | 7,360 | — | — |
| 2016-12-15 | $23.50 | $23.50 | 25,420 | — | — |
| 2016-12-14 | $22.00 | $22.00 | 12,130 | — | — |
| 2016-12-13 | $21.40 | $21.40 | 5,910 | — | — |
| 2016-12-12 | $21.30 | $21.30 | 4,130 | — | — |
| 2016-12-09 | $21.30 | $21.30 | 5,080 | — | — |
| 2016-12-08 | $21.70 | $21.70 | 6,850 | — | — |
| 2016-12-07 | $22.20 | $22.20 | 13,930 | — | — |
| 2016-12-06 | $21.80 | $21.80 | 5,770 | — | — |
| 2016-12-05 | $21.70 | $21.70 | 14,740 | — | — |
| 2016-12-02 | $21.90 | $21.90 | 14,010 | — | — |
| 2016-12-01 | $19.70 | $19.70 | 18,320 | — | — |
| 2016-11-30 | $19.70 | $19.70 | 28,800 | — | — |
| 2016-11-29 | $19.10 | $19.10 | 16,800 | — | — |
| 2016-11-28 | $17.80 | $17.80 | 3,470 | — | — |
| 2016-11-25 | $17.90 | $17.90 | 1,340 | — | — |
| 2016-11-23 | $17.80 | $17.80 | 3,440 | — | — |
| 2016-11-22 | $18.00 | $18.00 | 2,330 | — | — |
| 2016-11-21 | $17.70 | $17.70 | 2,390 | — | — |
| 2016-11-18 | $18.10 | $18.10 | 6,750 | — | — |
| 2016-11-17 | $18.00 | $18.00 | 6,890 | — | — |
| 2016-11-16 | $18.10 | $18.10 | 10,830 | — | — |
| 2016-11-15 | $18.10 | $18.10 | 13,050 | — | — |
| 2016-11-14 | $18.00 | $18.00 | 17,280 | — | — |
| 2016-11-11 | $15.80 | $15.80 | 15,320 | — | — |
| 2016-11-10 | $15.00 | $15.00 | 15,690 | — | — |
| 2016-11-09 | $15.10 | $15.10 | 20,060 | — | — |
| 2016-11-08 | $14.60 | $14.60 | 8,610 | — | — |
| 2016-11-07 | $14.20 | $14.20 | 30,010 | — | — |
| 2016-11-04 | $13.40 | $13.40 | 10,420 | — | — |
| 2016-11-03 | $13.60 | $13.60 | 29,680 | — | — |
| 2016-11-02 | $11.70 | $11.70 | 6,910 | — | — |
| 2016-11-01 | $12.10 | $12.10 | 6,540 | — | — |
| 2016-10-31 | $11.90 | $11.90 | 7,570 | — | — |
| 2016-10-28 | $11.80 | $11.80 | 8,740 | — | — |
| 2016-10-27 | $12.20 | $12.20 | 18,780 | — | — |
| 2016-10-26 | $12.80 | $12.80 | 8,740 | — | — |
| 2016-10-25 | $13.40 | $13.40 | 1,260 | — | — |
| 2016-10-24 | $13.30 | $13.30 | 11,120 | — | — |
| 2016-10-21 | $14.00 | $14.00 | 2,250 | — | — |
| 2016-10-20 | $14.10 | $14.10 | 1,650 | — | — |
| 2016-10-19 | $13.80 | $13.80 | 12,960 | — | — |
| 2016-10-18 | $13.70 | $13.70 | 4,330 | — | — |
| 2016-10-17 | $13.30 | $13.30 | 4,300 | — | — |
| 2016-10-14 | $13.60 | $13.60 | 2,880 | — | — |
| 2016-10-13 | $13.50 | $13.50 | 1,270 | — | — |
| 2016-10-12 | $13.60 | $13.60 | 4,370 | — | — |
| 2016-10-11 | $14.00 | $14.00 | 2,610 | — | — |
| 2016-10-10 | $14.00 | $14.00 | 2,810 | — | — |
| 2016-10-07 | $14.70 | $14.70 | 1,730 | — | — |
| 2016-10-06 | $14.50 | $14.50 | 13,180 | — | — |
| 2016-10-05 | $14.80 | $14.80 | 14,610 | — | — |
| 2016-10-04 | $13.60 | $13.60 | 6,500 | — | — |
| 2016-10-03 | $13.30 | $13.30 | 3,820 | — | — |
| 2016-09-30 | $13.30 | $13.30 | 1,630 | — | — |
| 2016-09-29 | $13.40 | $13.40 | 2,010 | — | — |
| 2016-09-28 | $13.50 | $13.50 | 7,710 | — | — |
| 2016-09-27 | $13.60 | $13.60 | 2,060 | — | — |
| 2016-09-26 | $13.60 | $13.60 | 2,650 | — | — |
| 2016-09-23 | $14.00 | $14.00 | 2,960 | — | — |
| 2016-09-22 | $13.70 | $13.70 | 6,590 | — | — |
| 2016-09-21 | $13.70 | $13.70 | 2,080 | — | — |
| 2016-09-20 | $13.70 | $13.70 | 2,110 | — | — |
| 2016-09-19 | $13.50 | $13.50 | 1,590 | — | — |
| 2016-09-16 | $13.80 | $13.80 | 4,470 | — | — |
| 2016-09-15 | $13.50 | $13.50 | 1,220 | — | — |
| 2016-09-14 | $13.20 | $13.20 | 1,680 | — | — |
| 2016-09-13 | $13.10 | $13.10 | 1,780 | — | — |
| 2016-09-12 | $13.20 | $13.20 | 4,590 | — | — |
| 2016-09-09 | $13.20 | $13.20 | 4,090 | — | — |
| 2016-09-08 | $13.60 | $13.60 | 5,940 | — | — |
| 2016-09-07 | $13.60 | $13.60 | 6,830 | — | — |
| 2016-09-06 | $13.90 | $13.90 | 6,290 | — | — |
| 2016-09-02 | $13.40 | $13.40 | 3,520 | — | — |
| 2016-09-01 | $13.10 | $13.10 | 2,090 | — | — |
| 2016-08-31 | $13.10 | $13.10 | 2,260 | — | — |
| 2016-08-30 | $13.20 | $13.20 | 2,410 | — | — |
| 2016-08-29 | $13.10 | $13.10 | 2,890 | — | — |
| 2016-08-26 | $12.90 | $12.90 | 1,670 | — | — |
| 2016-08-25 | $13.20 | $13.20 | 1,300 | — | — |
| 2016-08-24 | $12.90 | $12.90 | 6,950 | — | — |
| 2016-08-23 | $13.30 | $13.30 | 8,620 | — | — |
| 2016-08-22 | $13.00 | $13.00 | 2,730 | — | — |
| 2016-08-19 | $13.50 | $13.50 | 4,790 | — | — |
| 2016-08-18 | $13.50 | $13.50 | 2,830 | — | — |
| 2016-08-17 | $13.30 | $13.30 | 16,420 | — | — |
| 2016-08-16 | $13.80 | $13.80 | 5,080 | — | — |
| 2016-08-15 | $14.20 | $14.20 | 2,860 | — | — |
| 2016-08-12 | $14.30 | $14.30 | 3,220 | — | — |
| 2016-08-11 | $14.10 | $14.10 | 3,880 | — | — |
| 2016-08-10 | $14.00 | $14.00 | 5,840 | — | — |
| 2016-08-09 | $13.40 | $13.40 | 21,140 | — | — |
| 2016-08-08 | $13.60 | $13.60 | 12,710 | — | — |
| 2016-08-05 | $14.20 | $14.20 | 15,000 | — | — |
| 2016-08-04 | $14.00 | $14.00 | 6,710 | — | — |
| 2016-08-03 | $14.10 | $14.10 | 21,910 | — | — |
| 2016-08-02 | $14.50 | $14.50 | 13,480 | — | — |
| 2016-08-01 | $14.50 | $14.50 | 9,280 | — | — |
| 2016-07-29 | $14.00 | $14.00 | 15,540 | — | — |
| 2016-07-28 | $14.20 | $14.20 | 12,510 | — | — |
| 2016-07-27 | $14.00 | $14.00 | 5,700 | — | — |
| 2016-07-26 | $14.00 | $14.00 | 15,690 | — | — |
| 2016-07-25 | $14.30 | $14.30 | 11,740 | — | — |
| 2016-07-22 | $14.50 | $14.50 | 9,910 | — | — |
| 2016-07-21 | $14.40 | $14.40 | 15,480 | — | — |
| 2016-07-20 | $13.60 | $13.60 | 20,720 | — | — |
| 2016-07-19 | $13.30 | $13.30 | 17,270 | — | — |
| 2016-07-18 | $12.20 | $12.20 | 9,960 | — | — |
| 2016-07-15 | $12.00 | $12.00 | 8,810 | — | — |
| 2016-07-14 | $11.90 | $11.90 | 8,440 | — | — |
| 2016-07-13 | $11.80 | $11.80 | 12,860 | — | — |
| 2016-07-12 | $12.10 | $12.10 | 18,260 | — | — |
| 2016-07-11 | $12.40 | $12.40 | 13,640 | — | — |
| 2016-07-08 | $11.90 | $11.90 | 26,260 | — | — |
| 2016-07-07 | $11.90 | $11.90 | 38,260 | — | — |
| 2016-07-06 | $12.20 | $12.20 | 175,600 | — | — |
| 2016-07-05 | $12.80 | $12.80 | 310,190 | — | — |
| 2016-07-01 | $11.80 | $11.80 | 3,410 | — | — |
| 2016-06-30 | $11.60 | $11.60 | 4,650 | — | — |
| 2016-06-29 | $11.90 | $11.90 | 2,030 | — | — |
| 2016-06-28 | $11.90 | $11.90 | 4,930 | — | — |
| 2016-06-27 | $11.30 | $11.30 | 11,720 | — | — |
| 2016-06-24 | $11.50 | $11.50 | 13,590 | — | — |
| 2016-06-23 | $12.00 | $12.00 | 11,090 | — | — |
| 2016-06-22 | $11.80 | $11.80 | 9,710 | — | — |
| 2016-06-21 | $11.50 | $11.50 | 28,030 | — | — |
| 2016-06-20 | $12.20 | $12.20 | 17,530 | — | — |
| 2016-06-17 | $12.20 | $12.20 | 39,690 | — | — |
| 2016-06-16 | $12.30 | $12.30 | 22,070 | — | — |
| 2016-06-15 | $12.90 | $12.90 | 19,030 | — | — |
| 2016-06-14 | $12.80 | $12.80 | 16,560 | — | — |
| 2016-06-13 | $12.70 | $12.70 | 16,230 | — | — |
| 2016-06-10 | $12.70 | $12.70 | 13,020 | — | — |
| 2016-06-09 | $13.50 | $13.50 | 6,630 | — | — |
| 2016-06-08 | $14.30 | $14.30 | 30,760 | — | — |
| 2016-06-07 | $13.80 | $13.80 | 12,970 | — | — |
| 2016-06-06 | $13.20 | $13.20 | 15,560 | — | — |
| 2016-06-03 | $12.90 | $12.90 | 22,390 | — | — |
| 2016-06-02 | $12.70 | $12.70 | 15,210 | — | — |
| 2016-06-01 | $12.40 | $12.40 | 10,400 | — | — |
| 2016-05-31 | $13.10 | $13.10 | 8,430 | — | — |
| 2016-05-27 | $13.60 | $13.60 | 2,350 | — | — |
| 2016-05-26 | $13.30 | $13.30 | 4,230 | — | — |
| 2016-05-25 | $13.50 | $13.50 | 4,460 | — | — |
| 2016-05-24 | $14.00 | $14.00 | 6,430 | — | — |
| 2016-05-23 | $12.90 | $12.90 | 5,490 | — | — |
| 2016-05-20 | $13.00 | $13.00 | 14,120 | — | — |
| 2016-05-19 | $12.70 | $12.70 | 3,190 | — | — |
| 2016-05-18 | $13.00 | $13.00 | 2,350 | — | — |
| 2016-05-17 | $12.60 | $12.60 | 3,650 | — | — |
| 2016-05-16 | $12.90 | $12.90 | 5,850 | — | — |
| 2016-05-13 | $13.10 | $13.10 | 2,540 | — | — |
| 2016-05-12 | $13.40 | $13.40 | 3,030 | — | — |
| 2016-05-11 | $14.00 | $14.00 | 3,650 | — | — |
| 2016-05-10 | $13.80 | $13.80 | 4,330 | — | — |
| 2016-05-09 | $13.70 | $13.70 | 2,470 | — | — |
| 2016-05-06 | $13.80 | $13.80 | 3,080 | — | — |
| 2016-05-05 | $13.80 | $13.80 | 2,960 | — | — |
| 2016-05-04 | $13.50 | $13.50 | 3,350 | — | — |
| 2016-05-03 | $13.40 | $13.40 | 9,470 | — | — |
| 2016-05-02 | $14.50 | $14.50 | 2,280 | — | — |
| 2016-04-29 | $14.80 | $14.80 | 1,130 | — | — |
| 2016-04-28 | $14.60 | $14.60 | 1,590 | — | — |
| 2016-04-27 | $14.50 | $14.50 | 4,230 | — | — |
| 2016-04-26 | $14.80 | $14.80 | 1,550 | — | — |
| 2016-04-25 | $15.00 | $15.00 | 2,270 | — | — |
| 2016-04-22 | $15.10 | $15.10 | 3,880 | — | — |
| 2016-04-21 | $14.60 | $14.60 | 5,390 | — | — |
| 2016-04-20 | $15.20 | $15.20 | 2,260 | — | — |
| 2016-04-19 | $15.50 | $15.50 | 2,080 | — | — |
| 2016-04-18 | $15.30 | $15.30 | 8,300 | — | — |
| 2016-04-15 | $14.80 | $14.80 | 5,930 | — | — |
| 2016-04-14 | $14.70 | $14.70 | 4,050 | — | — |
| 2016-04-13 | $14.00 | $14.00 | 2,440 | — | — |
| 2016-04-12 | $14.40 | $14.40 | 1,750 | — | — |
| 2016-04-11 | $14.40 | $14.40 | 9,790 | — | — |
| 2016-04-08 | $13.60 | $13.60 | 10,010 | — | — |
| 2016-04-07 | $13.60 | $13.60 | 9,260 | — | — |
| 2016-04-06 | $14.20 | $14.20 | 3,400 | — | — |
| 2016-04-05 | $14.60 | $14.60 | 2,220 | — | — |
| 2016-04-04 | $14.30 | $14.30 | 7,590 | — | — |
| 2016-04-01 | $13.80 | $13.80 | 5,160 | — | — |
| 2016-03-31 | $13.90 | $13.90 | 5,430 | — | — |
| 2016-03-30 | $14.00 | $14.00 | 6,840 | — | — |
| 2016-03-29 | $14.00 | $14.00 | 2,730 | — | — |
| 2016-03-28 | $14.60 | $14.60 | 1,930 | — | — |
| 2016-03-24 | $14.60 | $14.60 | 3,160 | — | — |
| 2016-03-23 | $14.00 | $14.00 | 3,710 | — | — |
| 2016-03-22 | $14.60 | $14.60 | 2,100 | — | — |
| 2016-03-21 | $14.60 | $14.60 | 2,610 | — | — |
| 2016-03-18 | $14.50 | $14.50 | 6,060 | — | — |
| 2016-03-17 | $14.60 | $14.60 | 25,250 | — | — |
| 2016-03-16 | $13.70 | $13.70 | 2,540 | — | — |
| 2016-03-15 | $13.30 | $13.30 | 3,290 | — | — |
| 2016-03-14 | $13.30 | $13.30 | 7,150 | — | — |
| 2016-03-11 | $13.40 | $13.40 | 3,680 | — | — |
| 2016-03-10 | $12.70 | $12.70 | 3,930 | — | — |
| 2016-03-09 | $13.80 | $13.80 | 3,720 | — | — |
| 2016-03-08 | $13.90 | $13.90 | 3,560 | — | — |
| 2016-03-07 | $14.20 | $14.20 | 8,040 | — | — |
| 2016-03-04 | $13.40 | $13.40 | 6,000 | — | — |
| 2016-03-03 | $13.60 | $13.60 | 4,050 | — | — |
| 2016-03-02 | $13.70 | $13.70 | 5,210 | — | — |
| 2016-03-01 | $13.70 | $13.70 | 4,190 | — | — |
| 2016-02-29 | $14.10 | $14.10 | 15,420 | — | — |
| 2016-02-26 | $13.70 | $13.70 | 4,160 | — | — |
| 2016-02-25 | $13.60 | $13.60 | 5,390 | — | — |
| 2016-02-24 | $13.30 | $13.30 | 5,290 | — | — |
| 2016-02-23 | $13.00 | $13.00 | 6,560 | — | — |
| 2016-02-22 | $12.20 | $12.20 | 10,510 | — | — |
| 2016-02-19 | $12.50 | $12.50 | 17,040 | — | — |
| 2016-02-18 | $12.40 | $12.40 | 6,280 | — | — |
| 2016-02-17 | $13.00 | $13.00 | 10,870 | — | — |
| 2016-02-16 | $13.30 | $13.30 | 12,270 | — | — |
| 2016-02-12 | $12.00 | $12.00 | 12,960 | — | — |
| 2016-02-11 | $12.40 | $12.40 | 27,690 | — | — |
| 2016-02-10 | $13.70 | $13.70 | 64,270 | — | — |
| 2016-02-09 | $21.00 | $21.00 | 10,260 | — | — |
| 2016-02-08 | $21.50 | $21.50 | 14,710 | — | — |
| 2016-02-05 | $21.80 | $21.80 | 1,850 | — | — |
| 2016-02-04 | $21.50 | $21.50 | 3,970 | — | — |
| 2016-02-03 | $21.50 | $21.50 | 4,040 | — | — |
| 2016-02-02 | $20.60 | $20.60 | 8,080 | — | — |
| 2016-02-01 | $20.60 | $20.60 | 8,640 | — | — |
| 2016-01-29 | $20.30 | $20.30 | 25,520 | — | — |
| 2016-01-28 | $19.40 | $19.40 | 2,450 | — | — |
| 2016-01-27 | $19.20 | $19.20 | 410 | — | — |
| 2016-01-26 | $19.20 | $19.20 | 5,330 | — | — |
| 2016-01-25 | $19.70 | $19.70 | 2,500 | — | — |
| 2016-01-22 | $20.60 | $20.60 | 18,010 | — | — |
| 2016-01-21 | $19.50 | $19.50 | 3,830 | — | — |
| 2016-01-20 | $19.30 | $19.30 | 4,930 | — | — |
| 2016-01-19 | $18.90 | $18.90 | 9,770 | — | — |
| 2016-01-15 | $18.80 | $18.80 | 5,210 | — | — |
| 2016-01-14 | $19.40 | $19.40 | 1,660 | — | — |
| 2016-01-13 | $18.50 | $18.50 | 22,090 | — | — |
| 2016-01-12 | $20.00 | $20.00 | 3,350 | — | — |
| 2016-01-11 | $20.00 | $20.00 | 5,170 | — | — |
| 2016-01-08 | $20.00 | $20.00 | 2,640 | — | — |
| 2016-01-07 | $20.10 | $20.10 | 6,340 | — | — |
| 2016-01-06 | $21.00 | $21.00 | 5,490 | — | — |
| 2016-01-05 | $21.20 | $21.20 | 3,480 | — | — |
| 2016-01-04 | $21.90 | $21.90 | 4,710 | — | — |