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
- 1998-05-21 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 | $13.65 | $13.65 | 242,700 | — | — |
| 2016-12-29 | $13.65 | $13.65 | 200,200 | — | — |
| 2016-12-28 | $13.70 | $13.70 | 255,500 | — | — |
| 2016-12-27 | $14.00 | $14.00 | 217,400 | — | — |
| 2016-12-23 | $13.85 | $13.85 | 94,000 | — | — |
| 2016-12-22 | $13.80 | $13.80 | 173,400 | — | — |
| 2016-12-21 | $14.10 | $14.10 | 168,800 | — | — |
| 2016-12-20 | $14.10 | $14.10 | 321,700 | — | — |
| 2016-12-19 | $14.40 | $14.40 | 212,700 | — | — |
| 2016-12-16 | $14.30 | $14.30 | 496,500 | — | — |
| 2016-12-15 | $14.35 | $14.35 | 329,900 | — | — |
| 2016-12-14 | $14.20 | $14.20 | 471,000 | — | — |
| 2016-12-13 | $14.65 | $14.65 | 342,000 | — | — |
| 2016-12-12 | $15.10 | $15.10 | 195,700 | — | — |
| 2016-12-09 | $15.35 | $15.35 | 512,700 | — | — |
| 2016-12-08 | $14.45 | $14.45 | 213,200 | — | — |
| 2016-12-07 | $14.05 | $14.05 | 255,100 | — | — |
| 2016-12-06 | $13.85 | $13.85 | 300,500 | — | — |
| 2016-12-05 | $14.00 | $14.00 | 230,200 | — | — |
| 2016-12-02 | $13.95 | $13.95 | 201,300 | — | — |
| 2016-12-01 | $13.75 | $13.75 | 407,000 | — | — |
| 2016-11-30 | $14.50 | $14.50 | 150,400 | — | — |
| 2016-11-29 | $14.45 | $14.45 | 163,800 | — | — |
| 2016-11-28 | $14.70 | $14.70 | 191,800 | — | — |
| 2016-11-25 | $15.25 | $15.25 | 65,300 | — | — |
| 2016-11-23 | $15.25 | $15.25 | 182,800 | — | — |
| 2016-11-22 | $14.95 | $14.95 | 179,000 | — | — |
| 2016-11-21 | $14.90 | $14.90 | 151,400 | — | — |
| 2016-11-18 | $14.70 | $14.70 | 228,300 | — | — |
| 2016-11-17 | $14.85 | $14.85 | 235,400 | — | — |
| 2016-11-16 | $14.95 | $14.95 | 145,500 | — | — |
| 2016-11-15 | $15.00 | $15.00 | 199,900 | — | — |
| 2016-11-14 | $15.00 | $15.00 | 268,300 | — | — |
| 2016-11-11 | $14.80 | $14.80 | 349,900 | — | — |
| 2016-11-10 | $14.20 | $14.20 | 405,900 | — | — |
| 2016-11-09 | $14.10 | $14.10 | 232,800 | — | — |
| 2016-11-08 | $13.50 | $13.50 | 172,900 | — | — |
| 2016-11-07 | $13.85 | $13.85 | 282,500 | — | — |
| 2016-11-04 | $13.55 | $13.55 | 237,300 | — | — |
| 2016-11-03 | $13.60 | $13.60 | 304,500 | — | — |
| 2016-11-02 | $13.75 | $13.75 | 235,600 | — | — |
| 2016-11-01 | $13.65 | $13.65 | 243,000 | — | — |
| 2016-10-31 | $13.75 | $13.75 | 382,100 | — | — |
| 2016-10-28 | $13.91 | $13.91 | 586,500 | — | — |
| 2016-10-27 | $14.28 | $14.28 | 263,100 | — | — |
| 2016-10-26 | $14.35 | $14.35 | 244,400 | — | — |
| 2016-10-25 | $14.16 | $14.16 | 294,800 | — | — |
| 2016-10-24 | $14.37 | $14.37 | 420,400 | — | — |
| 2016-10-21 | $14.58 | $14.58 | 266,200 | — | — |
| 2016-10-20 | $14.76 | $14.76 | 569,400 | — | — |
| 2016-10-19 | $15.01 | $15.01 | 2,008,400 | — | — |
| 2016-10-18 | $17.94 | $17.94 | 119,100 | — | — |
| 2016-10-17 | $18.03 | $18.03 | 111,900 | — | — |
| 2016-10-14 | $17.85 | $17.85 | 128,400 | — | — |
| 2016-10-13 | $18.03 | $18.03 | 130,700 | — | — |
| 2016-10-12 | $18.34 | $18.34 | 153,600 | — | — |
| 2016-10-11 | $18.31 | $18.31 | 149,700 | — | — |
| 2016-10-10 | $18.44 | $18.44 | 161,100 | — | — |
| 2016-10-07 | $18.15 | $18.15 | 121,200 | — | — |
| 2016-10-06 | $18.12 | $18.12 | 124,200 | — | — |
| 2016-10-05 | $18.21 | $18.21 | 228,800 | — | — |
| 2016-10-04 | $17.91 | $17.91 | 145,800 | — | — |
| 2016-10-03 | $18.01 | $18.01 | 247,500 | — | — |
| 2016-09-30 | $17.61 | $17.61 | 261,200 | — | — |
| 2016-09-29 | $17.66 | $17.66 | 192,600 | — | — |
| 2016-09-28 | $17.81 | $17.81 | 165,300 | — | — |
| 2016-09-27 | $17.79 | $17.79 | 299,600 | — | — |
| 2016-09-26 | $18.08 | $18.08 | 238,400 | — | — |
| 2016-09-23 | $18.69 | $18.69 | 169,100 | — | — |
| 2016-09-22 | $18.84 | $18.84 | 201,100 | — | — |
| 2016-09-21 | $18.65 | $18.65 | 194,700 | — | — |
| 2016-09-20 | $18.41 | $18.41 | 123,800 | — | — |
| 2016-09-19 | $18.50 | $18.50 | 107,900 | — | — |
| 2016-09-16 | $18.68 | $18.68 | 516,100 | — | — |
| 2016-09-15 | $18.53 | $18.53 | 140,100 | — | — |
| 2016-09-14 | $18.46 | $18.46 | 198,800 | — | — |
| 2016-09-13 | $18.32 | $18.32 | 283,500 | — | — |
| 2016-09-12 | $18.37 | $18.37 | 226,500 | — | — |
| 2016-09-09 | $18.09 | $18.09 | 196,600 | — | — |
| 2016-09-08 | $18.54 | $18.54 | 172,900 | — | — |
| 2016-09-07 | $18.74 | $18.74 | 140,300 | — | — |
| 2016-09-06 | $18.77 | $18.77 | 182,700 | — | — |
| 2016-09-02 | $18.86 | $18.86 | 167,300 | — | — |
| 2016-09-01 | $18.37 | $18.37 | 165,500 | — | — |
| 2016-08-31 | $18.23 | $18.23 | 249,400 | — | — |
| 2016-08-30 | $18.41 | $18.41 | 205,400 | — | — |
| 2016-08-29 | $18.74 | $18.74 | 136,100 | — | — |
| 2016-08-26 | $18.71 | $18.71 | 192,600 | — | — |
| 2016-08-25 | $19.02 | $19.02 | 333,500 | — | — |
| 2016-08-24 | $18.89 | $18.89 | 266,300 | — | — |
| 2016-08-23 | $18.99 | $18.99 | 554,100 | — | — |
| 2016-08-22 | $18.06 | $18.06 | 307,700 | — | — |
| 2016-08-19 | $17.85 | $17.85 | 209,600 | — | — |
| 2016-08-18 | $17.73 | $17.73 | 169,400 | — | — |
| 2016-08-17 | $17.35 | $17.35 | 128,000 | — | — |
| 2016-08-16 | $17.43 | $17.43 | 118,300 | — | — |
| 2016-08-15 | $17.45 | $17.45 | 129,200 | — | — |
| 2016-08-12 | $17.23 | $17.23 | 117,300 | — | — |
| 2016-08-11 | $17.25 | $17.25 | 109,200 | — | — |
| 2016-08-10 | $17.21 | $17.21 | 204,000 | — | — |
| 2016-08-09 | $17.22 | $17.22 | 160,000 | — | — |
| 2016-08-08 | $17.23 | $17.23 | 231,300 | — | — |
| 2016-08-05 | $17.07 | $17.07 | 156,600 | — | — |
| 2016-08-04 | $16.77 | $16.77 | 216,000 | — | — |
| 2016-08-03 | $17.25 | $17.25 | 361,100 | — | — |
| 2016-08-02 | $16.93 | $16.93 | 216,400 | — | — |
| 2016-08-01 | $17.02 | $17.02 | 353,600 | — | — |
| 2016-07-29 | $16.71 | $16.71 | 982,800 | — | — |
| 2016-07-28 | $17.31 | $17.31 | 417,500 | — | — |
| 2016-07-27 | $17.51 | $17.51 | 204,800 | — | — |
| 2016-07-26 | $17.42 | $17.42 | 139,600 | — | — |
| 2016-07-25 | $17.29 | $17.29 | 239,000 | — | — |
| 2016-07-22 | $17.42 | $17.42 | 372,700 | — | — |
| 2016-07-21 | $16.92 | $16.92 | 205,900 | — | — |
| 2016-07-20 | $17.16 | $17.16 | 196,700 | — | — |
| 2016-07-19 | $16.81 | $16.81 | 220,200 | — | — |
| 2016-07-18 | $16.90 | $16.90 | 302,400 | — | — |
| 2016-07-15 | $16.44 | $16.44 | 232,900 | — | — |
| 2016-07-14 | $16.46 | $16.46 | 148,900 | — | — |
| 2016-07-13 | $16.54 | $16.54 | 238,200 | — | — |
| 2016-07-12 | $16.52 | $16.52 | 259,000 | — | — |
| 2016-07-11 | $16.09 | $16.09 | 305,800 | — | — |
| 2016-07-08 | $15.79 | $15.79 | 266,400 | — | — |
| 2016-07-07 | $15.31 | $15.31 | 268,300 | — | — |
| 2016-07-06 | $15.34 | $15.34 | 432,300 | — | — |
| 2016-07-05 | $15.73 | $15.73 | 180,200 | — | — |
| 2016-07-01 | $16.23 | $16.23 | 184,500 | — | — |
| 2016-06-30 | $16.39 | $16.39 | 260,800 | — | — |
| 2016-06-29 | $15.97 | $15.97 | 422,200 | — | — |
| 2016-06-28 | $15.91 | $15.91 | 301,900 | — | — |
| 2016-06-27 | $15.57 | $15.57 | 521,600 | — | — |
| 2016-06-24 | $16.09 | $16.09 | 942,900 | — | — |
| 2016-06-23 | $17.72 | $17.72 | 529,300 | — | — |
| 2016-06-22 | $16.79 | $16.79 | 428,500 | — | — |
| 2016-06-21 | $17.33 | $17.33 | 293,300 | — | — |
| 2016-06-20 | $17.18 | $17.18 | 340,200 | — | — |
| 2016-06-17 | $16.45 | $16.45 | 719,800 | — | — |
| 2016-06-16 | $16.75 | $16.75 | 302,700 | — | — |
| 2016-06-15 | $16.93 | $16.93 | 239,700 | — | — |
| 2016-06-14 | $16.99 | $16.99 | 239,200 | — | — |
| 2016-06-13 | $17.02 | $17.02 | 269,200 | — | — |
| 2016-06-10 | $16.87 | $16.87 | 277,600 | — | — |
| 2016-06-09 | $17.16 | $17.16 | 265,400 | — | — |
| 2016-06-08 | $17.42 | $17.42 | 327,300 | — | — |
| 2016-06-07 | $17.36 | $17.36 | 311,400 | — | — |
| 2016-06-06 | $16.96 | $16.96 | 166,200 | — | — |
| 2016-06-03 | $16.71 | $16.71 | 168,100 | — | — |
| 2016-06-02 | $16.90 | $16.90 | 179,000 | — | — |
| 2016-06-01 | $16.85 | $16.85 | 275,800 | — | — |
| 2016-05-31 | $16.53 | $16.53 | 299,200 | — | — |
| 2016-05-27 | $16.30 | $16.30 | 262,500 | — | — |
| 2016-05-26 | $16.35 | $16.35 | 251,000 | — | — |
| 2016-05-25 | $16.45 | $16.45 | 199,400 | — | — |
| 2016-05-24 | $16.50 | $16.50 | 267,200 | — | — |
| 2016-05-23 | $16.02 | $16.02 | 293,900 | — | — |
| 2016-05-20 | $15.95 | $15.95 | 242,700 | — | — |
| 2016-05-19 | $15.65 | $15.65 | 466,100 | — | — |
| 2016-05-18 | $15.50 | $15.50 | 236,400 | — | — |
| 2016-05-17 | $15.41 | $15.41 | 281,100 | — | — |
| 2016-05-16 | $15.55 | $15.55 | 387,900 | — | — |
| 2016-05-13 | $15.39 | $15.39 | 322,600 | — | — |
| 2016-05-12 | $15.55 | $15.55 | 404,700 | — | — |
| 2016-05-11 | $16.07 | $16.07 | 318,100 | — | — |
| 2016-05-10 | $16.32 | $16.32 | 406,300 | — | — |
| 2016-05-09 | $16.30 | $16.30 | 227,400 | — | — |
| 2016-05-06 | $16.35 | $16.35 | 418,500 | — | — |
| 2016-05-05 | $16.93 | $16.93 | 480,900 | — | — |
| 2016-05-04 | $17.79 | $17.79 | 621,500 | — | — |
| 2016-05-03 | $17.92 | $17.92 | 413,000 | — | — |
| 2016-05-02 | $18.40 | $18.40 | 814,400 | — | — |
| 2016-04-29 | $17.33 | $17.33 | 621,700 | — | — |
| 2016-04-28 | $16.99 | $16.99 | 357,800 | — | — |
| 2016-04-27 | $17.50 | $17.50 | 281,500 | — | — |
| 2016-04-26 | $17.37 | $17.37 | 263,100 | — | — |
| 2016-04-25 | $17.33 | $17.33 | 452,800 | — | — |
| 2016-04-22 | $17.22 | $17.22 | 326,200 | — | — |
| 2016-04-21 | $17.28 | $17.28 | 346,700 | — | — |
| 2016-04-20 | $17.02 | $17.02 | 207,300 | — | — |
| 2016-04-19 | $16.85 | $16.85 | 236,500 | — | — |
| 2016-04-18 | $17.04 | $17.04 | 180,700 | — | — |
| 2016-04-15 | $17.05 | $17.05 | 355,200 | — | — |
| 2016-04-14 | $17.02 | $17.02 | 286,000 | — | — |
| 2016-04-13 | $16.80 | $16.80 | 342,400 | — | — |
| 2016-04-12 | $16.20 | $16.20 | 247,000 | — | — |
| 2016-04-11 | $16.05 | $16.05 | 437,700 | — | — |
| 2016-04-08 | $16.18 | $16.18 | 265,000 | — | — |
| 2016-04-07 | $16.46 | $16.46 | 642,700 | — | — |
| 2016-04-06 | $16.37 | $16.37 | 359,500 | — | — |
| 2016-04-05 | $16.21 | $16.21 | 899,600 | — | — |
| 2016-04-04 | $16.11 | $16.11 | 502,000 | — | — |
| 2016-04-01 | $15.53 | $15.53 | 188,900 | — | — |
| 2016-03-31 | $15.40 | $15.40 | 186,300 | — | — |
| 2016-03-30 | $15.37 | $15.37 | 208,300 | — | — |
| 2016-03-29 | $15.19 | $15.19 | 194,300 | — | — |
| 2016-03-28 | $15.06 | $15.06 | 278,300 | — | — |
| 2016-03-24 | $14.91 | $14.91 | 297,600 | — | — |
| 2016-03-23 | $14.98 | $14.98 | 361,300 | — | — |
| 2016-03-22 | $15.54 | $15.54 | 382,300 | — | — |
| 2016-03-21 | $15.39 | $15.39 | 416,500 | — | — |
| 2016-03-18 | $14.80 | $14.80 | 695,300 | — | — |
| 2016-03-17 | $14.90 | $14.90 | 336,600 | — | — |
| 2016-03-16 | $14.58 | $14.58 | 405,900 | — | — |
| 2016-03-15 | $14.50 | $14.50 | 287,900 | — | — |
| 2016-03-14 | $14.98 | $14.98 | 242,800 | — | — |
| 2016-03-11 | $15.09 | $15.09 | 313,100 | — | — |
| 2016-03-10 | $14.57 | $14.57 | 316,900 | — | — |
| 2016-03-09 | $14.80 | $14.80 | 313,700 | — | — |
| 2016-03-08 | $14.70 | $14.70 | 446,200 | — | — |
| 2016-03-07 | $15.23 | $15.23 | 450,300 | — | — |
| 2016-03-04 | $14.70 | $14.70 | 772,200 | — | — |
| 2016-03-03 | $14.49 | $14.49 | 328,800 | — | — |
| 2016-03-02 | $14.14 | $14.14 | 530,200 | — | — |
| 2016-03-01 | $14.03 | $14.03 | 1,065,400 | — | — |
| 2016-02-29 | $13.75 | $13.75 | 733,800 | — | — |
| 2016-02-26 | $14.46 | $14.46 | 337,700 | — | — |
| 2016-02-25 | $14.06 | $14.06 | 329,400 | — | — |
| 2016-02-24 | $14.10 | $14.10 | 313,200 | — | — |
| 2016-02-23 | $13.67 | $13.67 | 314,700 | — | — |
| 2016-02-22 | $13.70 | $13.70 | 743,300 | — | — |
| 2016-02-19 | $13.47 | $13.47 | 594,500 | — | — |
| 2016-02-18 | $13.61 | $13.61 | 833,400 | — | — |
| 2016-02-17 | $13.61 | $13.61 | 1,690,400 | — | — |
| 2016-02-16 | $14.14 | $14.14 | 742,500 | — | — |
| 2016-02-12 | $13.66 | $13.66 | 489,100 | — | — |
| 2016-02-11 | $13.68 | $13.68 | 789,000 | — | — |
| 2016-02-10 | $13.39 | $13.39 | 1,067,800 | — | — |
| 2016-02-09 | $13.58 | $13.58 | 739,900 | — | — |
| 2016-02-08 | $14.32 | $14.32 | 387,500 | — | — |
| 2016-02-05 | $14.88 | $14.88 | 465,300 | — | — |
| 2016-02-04 | $15.65 | $15.65 | 291,900 | — | — |
| 2016-02-03 | $15.28 | $15.28 | 448,900 | — | — |
| 2016-02-02 | $15.15 | $15.15 | 254,600 | — | — |
| 2016-02-01 | $15.46 | $15.46 | 308,200 | — | — |
| 2016-01-29 | $15.50 | $15.50 | 384,800 | — | — |
| 2016-01-28 | $14.82 | $14.82 | 332,600 | — | — |
| 2016-01-27 | $14.54 | $14.54 | 726,800 | — | — |
| 2016-01-26 | $15.16 | $15.16 | 499,500 | — | — |
| 2016-01-25 | $15.00 | $15.00 | 435,300 | — | — |
| 2016-01-22 | $15.03 | $15.03 | 457,900 | — | — |
| 2016-01-21 | $14.79 | $14.79 | 430,200 | — | — |
| 2016-01-20 | $14.50 | $14.50 | 926,200 | — | — |
| 2016-01-19 | $15.20 | $15.20 | 463,400 | — | — |
| 2016-01-15 | $15.45 | $15.45 | 466,200 | — | — |
| 2016-01-14 | $15.91 | $15.91 | 406,600 | — | — |
| 2016-01-13 | $15.42 | $15.42 | 556,900 | — | — |
| 2016-01-12 | $15.90 | $15.90 | 487,600 | — | — |
| 2016-01-11 | $15.33 | $15.33 | 585,900 | — | — |
| 2016-01-08 | $15.96 | $15.96 | 1,041,300 | — | — |
| 2016-01-07 | $16.21 | $16.21 | 674,800 | — | — |
| 2016-01-06 | $16.44 | $16.44 | 845,100 | — | — |
| 2016-01-05 | $16.26 | $16.26 | 541,400 | — | — |
| 2016-01-04 | $16.64 | $16.64 | 418,000 | — | — |