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
- 2012-09-05 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 | $14.54 | $14.54 | 211,600 | — | — |
| 2016-12-29 | $14.63 | $14.63 | 137,000 | — | — |
| 2016-12-28 | $14.62 | $14.62 | 154,000 | — | — |
| 2016-12-27 | $14.59 | $14.59 | 102,800 | — | — |
| 2016-12-23 | $14.86 | $14.86 | 201,000 | — | — |
| 2016-12-22 | $15.00 | $15.00 | 275,400 | — | — |
| 2016-12-21 | $14.42 | $14.42 | 195,500 | — | — |
| 2016-12-20 | $14.20 | $14.20 | 217,200 | — | — |
| 2016-12-19 | $14.14 | $14.14 | 268,900 | — | — |
| 2016-12-16 | $14.42 | $14.42 | 555,300 | — | — |
| 2016-12-15 | $14.21 | $14.21 | 1,214,100 | — | — |
| 2016-12-14 | $14.37 | $14.37 | 308,100 | — | — |
| 2016-12-13 | $14.91 | $14.91 | 233,800 | — | — |
| 2016-12-12 | $15.10 | $15.10 | 231,200 | — | — |
| 2016-12-09 | $15.20 | $15.20 | 298,500 | — | — |
| 2016-12-08 | $15.12 | $15.12 | 226,400 | — | — |
| 2016-12-07 | $15.24 | $15.24 | 815,400 | — | — |
| 2016-12-06 | $14.98 | $14.98 | 120,400 | — | — |
| 2016-12-05 | $15.15 | $15.15 | 293,200 | — | — |
| 2016-12-02 | $14.99 | $14.99 | 563,700 | — | — |
| 2016-12-01 | $14.82 | $14.82 | 500,200 | — | — |
| 2016-11-30 | $14.80 | $14.80 | 810,100 | — | — |
| 2016-11-29 | $14.26 | $14.26 | 127,400 | — | — |
| 2016-11-28 | $14.38 | $14.38 | 130,100 | — | — |
| 2016-11-25 | $14.46 | $14.46 | 60,000 | — | — |
| 2016-11-23 | $14.70 | $14.70 | 138,600 | — | — |
| 2016-11-22 | $14.70 | $14.70 | 200,500 | — | — |
| 2016-11-21 | $14.80 | $14.80 | 233,800 | — | — |
| 2016-11-18 | $14.54 | $14.54 | 446,100 | — | — |
| 2016-11-17 | $14.31 | $14.31 | 285,700 | — | — |
| 2016-11-16 | $14.72 | $14.72 | 364,400 | — | — |
| 2016-11-15 | $14.65 | $14.65 | 234,500 | — | — |
| 2016-11-14 | $14.70 | $14.70 | 276,200 | — | — |
| 2016-11-11 | $14.48 | $14.48 | 300,100 | — | — |
| 2016-11-10 | $14.50 | $14.50 | 261,600 | — | — |
| 2016-11-09 | $14.66 | $14.66 | 323,700 | — | — |
| 2016-11-08 | $14.14 | $14.14 | 104,600 | — | — |
| 2016-11-07 | $14.03 | $14.03 | 318,900 | — | — |
| 2016-11-04 | $13.99 | $13.99 | 348,700 | — | — |
| 2016-11-03 | $13.84 | $13.84 | 444,100 | — | — |
| 2016-11-02 | $12.80 | $12.80 | 785,400 | — | — |
| 2016-11-01 | $13.02 | $13.02 | 297,300 | — | — |
| 2016-10-31 | $12.74 | $12.74 | 247,500 | — | — |
| 2016-10-28 | $13.19 | $13.19 | 185,300 | — | — |
| 2016-10-27 | $13.50 | $13.50 | 116,000 | — | — |
| 2016-10-26 | $13.60 | $13.60 | 228,000 | — | — |
| 2016-10-25 | $13.76 | $13.76 | 592,000 | — | — |
| 2016-10-24 | $13.95 | $13.95 | 168,400 | — | — |
| 2016-10-21 | $14.03 | $14.03 | 158,400 | — | — |
| 2016-10-20 | $14.09 | $14.09 | 267,800 | — | — |
| 2016-10-19 | $14.01 | $14.01 | 400,200 | — | — |
| 2016-10-18 | $13.68 | $13.68 | 260,000 | — | — |
| 2016-10-17 | $13.59 | $13.59 | 128,400 | — | — |
| 2016-10-14 | $13.51 | $13.51 | 350,700 | — | — |
| 2016-10-13 | $13.76 | $13.76 | 291,500 | — | — |
| 2016-10-12 | $13.83 | $13.83 | 213,500 | — | — |
| 2016-10-11 | $14.01 | $14.01 | 195,800 | — | — |
| 2016-10-10 | $14.12 | $14.12 | 101,400 | — | — |
| 2016-10-07 | $13.89 | $13.89 | 312,400 | — | — |
| 2016-10-06 | $14.32 | $14.32 | 349,300 | — | — |
| 2016-10-05 | $14.27 | $14.27 | 1,048,500 | — | — |
| 2016-10-04 | $13.80 | $13.80 | 620,500 | — | — |
| 2016-10-03 | $13.24 | $13.24 | 77,500 | — | — |
| 2016-09-30 | $13.08 | $13.08 | 242,700 | — | — |
| 2016-09-29 | $13.00 | $13.00 | 216,200 | — | — |
| 2016-09-28 | $13.34 | $13.34 | 364,800 | — | — |
| 2016-09-27 | $13.00 | $13.00 | 252,500 | — | — |
| 2016-09-26 | $13.01 | $13.01 | 317,000 | — | — |
| 2016-09-23 | $13.26 | $13.26 | 334,100 | — | — |
| 2016-09-22 | $13.38 | $13.38 | 228,100 | — | — |
| 2016-09-21 | $13.52 | $13.52 | 205,800 | — | — |
| 2016-09-20 | $13.55 | $13.55 | 380,600 | — | — |
| 2016-09-19 | $14.00 | $14.00 | 204,000 | — | — |
| 2016-09-16 | $13.50 | $13.50 | 466,300 | — | — |
| 2016-09-15 | $13.50 | $13.50 | 290,200 | — | — |
| 2016-09-14 | $12.88 | $12.88 | 230,900 | — | — |
| 2016-09-13 | $12.80 | $12.80 | 341,400 | — | — |
| 2016-09-12 | $12.99 | $12.99 | 357,500 | — | — |
| 2016-09-09 | $13.37 | $13.37 | 495,400 | — | — |
| 2016-09-08 | $13.52 | $13.52 | 561,300 | — | — |
| 2016-09-07 | $12.83 | $12.83 | 612,000 | — | — |
| 2016-09-06 | $12.47 | $12.47 | 529,700 | — | — |
| 2016-09-02 | $12.65 | $12.65 | 145,500 | — | — |
| 2016-09-01 | $12.44 | $12.44 | 135,000 | — | — |
| 2016-08-31 | $12.24 | $12.24 | 224,800 | — | — |
| 2016-08-30 | $12.29 | $12.29 | 273,300 | — | — |
| 2016-08-29 | $12.34 | $12.34 | 234,000 | — | — |
| 2016-08-26 | $12.72 | $12.72 | 182,400 | — | — |
| 2016-08-25 | $12.93 | $12.93 | 156,000 | — | — |
| 2016-08-24 | $13.14 | $13.14 | 175,900 | — | — |
| 2016-08-23 | $13.60 | $13.60 | 117,700 | — | — |
| 2016-08-22 | $13.64 | $13.64 | 198,500 | — | — |
| 2016-08-19 | $13.74 | $13.74 | 115,600 | — | — |
| 2016-08-18 | $13.67 | $13.67 | 118,500 | — | — |
| 2016-08-17 | $13.55 | $13.55 | 73,000 | — | — |
| 2016-08-16 | $13.52 | $13.52 | 123,800 | — | — |
| 2016-08-15 | $13.83 | $13.83 | 151,900 | — | — |
| 2016-08-12 | $13.31 | $13.31 | 144,900 | — | — |
| 2016-08-11 | $13.29 | $13.29 | 362,100 | — | — |
| 2016-08-10 | $13.82 | $13.82 | 250,200 | — | — |
| 2016-08-09 | $13.99 | $13.99 | 462,300 | — | — |
| 2016-08-08 | $15.48 | $15.48 | 101,800 | — | — |
| 2016-08-05 | $15.67 | $15.67 | 198,600 | — | — |
| 2016-08-04 | $15.42 | $15.42 | 107,400 | — | — |
| 2016-08-03 | $15.51 | $15.51 | 593,300 | — | — |
| 2016-08-02 | $14.87 | $14.87 | 132,700 | — | — |
| 2016-08-01 | $14.85 | $14.85 | 200,300 | — | — |
| 2016-07-29 | $15.00 | $15.00 | 91,500 | — | — |
| 2016-07-28 | $14.85 | $14.85 | 71,300 | — | — |
| 2016-07-27 | $14.95 | $14.95 | 138,000 | — | — |
| 2016-07-26 | $14.86 | $14.86 | 76,400 | — | — |
| 2016-07-25 | $14.79 | $14.79 | 140,700 | — | — |
| 2016-07-22 | $14.88 | $14.88 | 157,300 | — | — |
| 2016-07-21 | $14.98 | $14.98 | 68,400 | — | — |
| 2016-07-20 | $15.30 | $15.30 | 190,600 | — | — |
| 2016-07-19 | $14.81 | $14.81 | 74,600 | — | — |
| 2016-07-18 | $14.83 | $14.83 | 145,700 | — | — |
| 2016-07-15 | $14.81 | $14.81 | 178,500 | — | — |
| 2016-07-14 | $14.87 | $14.87 | 214,800 | — | — |
| 2016-07-13 | $15.31 | $15.31 | 152,900 | — | — |
| 2016-07-12 | $15.95 | $15.95 | 380,200 | — | — |
| 2016-07-11 | $15.43 | $15.43 | 240,100 | — | — |
| 2016-07-08 | $15.00 | $15.00 | 146,200 | — | — |
| 2016-07-07 | $14.48 | $14.48 | 129,200 | — | — |
| 2016-07-06 | $14.71 | $14.71 | 125,800 | — | — |
| 2016-07-05 | $14.84 | $14.84 | 187,500 | — | — |
| 2016-07-01 | $15.10 | $15.10 | 92,000 | — | — |
| 2016-06-30 | $15.34 | $15.34 | 193,800 | — | — |
| 2016-06-29 | $14.83 | $14.83 | 199,100 | — | — |
| 2016-06-28 | $15.03 | $15.03 | 204,000 | — | — |
| 2016-06-27 | $15.03 | $15.03 | 386,800 | — | — |
| 2016-06-24 | $15.85 | $15.85 | 1,405,700 | — | — |
| 2016-06-23 | $16.20 | $16.20 | 362,100 | — | — |
| 2016-06-22 | $16.28 | $16.28 | 254,900 | — | — |
| 2016-06-21 | $16.21 | $16.21 | 68,800 | — | — |
| 2016-06-20 | $15.70 | $15.70 | 196,400 | — | — |
| 2016-06-17 | $15.58 | $15.58 | 205,800 | — | — |
| 2016-06-16 | $15.55 | $15.55 | 364,400 | — | — |
| 2016-06-15 | $15.63 | $15.63 | 415,000 | — | — |
| 2016-06-14 | $15.80 | $15.80 | 497,700 | — | — |
| 2016-06-13 | $14.13 | $14.13 | 211,100 | — | — |
| 2016-06-10 | $14.87 | $14.87 | 287,200 | — | — |
| 2016-06-09 | $15.38 | $15.38 | 197,300 | — | — |
| 2016-06-08 | $15.42 | $15.42 | 253,700 | — | — |
| 2016-06-07 | $15.54 | $15.54 | 267,600 | — | — |
| 2016-06-06 | $15.65 | $15.65 | 119,700 | — | — |
| 2016-06-03 | $15.37 | $15.37 | 125,900 | — | — |
| 2016-06-02 | $15.34 | $15.34 | 132,300 | — | — |
| 2016-06-01 | $15.48 | $15.48 | 198,200 | — | — |
| 2016-05-31 | $15.30 | $15.30 | 203,300 | — | — |
| 2016-05-27 | $15.61 | $15.61 | 81,200 | — | — |
| 2016-05-26 | $15.13 | $15.13 | 129,700 | — | — |
| 2016-05-25 | $15.55 | $15.55 | 110,800 | — | — |
| 2016-05-24 | $15.82 | $15.82 | 128,600 | — | — |
| 2016-05-23 | $15.50 | $15.50 | 158,300 | — | — |
| 2016-05-20 | $16.15 | $16.15 | 220,600 | — | — |
| 2016-05-19 | $15.02 | $15.02 | 116,600 | — | — |
| 2016-05-18 | $15.23 | $15.23 | 134,600 | — | — |
| 2016-05-17 | $15.75 | $15.75 | 157,700 | — | — |
| 2016-05-16 | $16.14 | $16.14 | 105,900 | — | — |
| 2016-05-13 | $16.10 | $16.10 | 249,300 | — | — |
| 2016-05-12 | $16.45 | $16.45 | 149,400 | — | — |
| 2016-05-11 | $16.86 | $16.86 | 106,900 | — | — |
| 2016-05-10 | $17.71 | $17.71 | 115,300 | — | — |
| 2016-05-09 | $17.52 | $17.52 | 73,300 | — | — |
| 2016-05-06 | $17.23 | $17.23 | 53,200 | — | — |
| 2016-05-05 | $17.01 | $17.01 | 248,900 | — | — |
| 2016-05-04 | $18.80 | $18.80 | 91,100 | — | — |
| 2016-05-03 | $18.97 | $18.97 | 100,400 | — | — |
| 2016-05-02 | $19.23 | $19.23 | 96,400 | — | — |
| 2016-04-29 | $19.11 | $19.11 | 99,300 | — | — |
| 2016-04-28 | $19.29 | $19.29 | 46,200 | — | — |
| 2016-04-27 | $19.63 | $19.63 | 102,800 | — | — |
| 2016-04-26 | $19.83 | $19.83 | 130,100 | — | — |
| 2016-04-25 | $19.59 | $19.59 | 73,600 | — | — |
| 2016-04-22 | $19.68 | $19.68 | 62,200 | — | — |
| 2016-04-21 | $19.44 | $19.44 | 73,400 | — | — |
| 2016-04-20 | $19.79 | $19.79 | 247,600 | — | — |
| 2016-04-19 | $19.69 | $19.69 | 107,900 | — | — |
| 2016-04-18 | $19.57 | $19.57 | 102,700 | — | — |
| 2016-04-15 | $19.55 | $19.55 | 64,500 | — | — |
| 2016-04-14 | $19.32 | $19.32 | 83,700 | — | — |
| 2016-04-13 | $19.41 | $19.41 | 57,700 | — | — |
| 2016-04-12 | $19.38 | $19.38 | 49,500 | — | — |
| 2016-04-11 | $19.28 | $19.28 | 59,900 | — | — |
| 2016-04-08 | $19.48 | $19.48 | 48,200 | — | — |
| 2016-04-07 | $18.89 | $18.89 | 176,000 | — | — |
| 2016-04-06 | $18.99 | $18.99 | 124,600 | — | — |
| 2016-04-05 | $18.80 | $18.80 | 98,200 | — | — |
| 2016-04-04 | $18.70 | $18.70 | 106,600 | — | — |
| 2016-04-01 | $18.74 | $18.74 | 125,000 | — | — |
| 2016-03-31 | $18.76 | $18.76 | 92,200 | — | — |
| 2016-03-30 | $18.66 | $18.66 | 143,300 | — | — |
| 2016-03-29 | $18.90 | $18.90 | 104,000 | — | — |
| 2016-03-28 | $18.85 | $18.85 | 76,300 | — | — |
| 2016-03-24 | $18.83 | $18.83 | 67,100 | — | — |
| 2016-03-23 | $18.65 | $18.65 | 111,800 | — | — |
| 2016-03-22 | $19.11 | $19.11 | 57,300 | — | — |
| 2016-03-21 | $19.35 | $19.35 | 102,000 | — | — |
| 2016-03-18 | $19.18 | $19.18 | 563,200 | — | — |
| 2016-03-17 | $19.41 | $19.41 | 119,400 | — | — |
| 2016-03-16 | $19.03 | $19.03 | 106,900 | — | — |
| 2016-03-15 | $18.86 | $18.86 | 92,100 | — | — |
| 2016-03-14 | $18.64 | $18.64 | 88,700 | — | — |
| 2016-03-11 | $19.07 | $19.07 | 95,600 | — | — |
| 2016-03-10 | $18.62 | $18.62 | 143,200 | — | — |
| 2016-03-09 | $18.62 | $18.62 | 129,200 | — | — |
| 2016-03-08 | $18.27 | $18.27 | 133,100 | — | — |
| 2016-03-07 | $18.36 | $18.36 | 173,400 | — | — |
| 2016-03-04 | $17.84 | $17.84 | 346,200 | — | — |
| 2016-03-03 | $19.01 | $19.01 | 160,500 | — | — |
| 2016-03-02 | $19.05 | $19.05 | 233,300 | — | — |
| 2016-03-01 | $19.80 | $19.80 | 487,100 | — | — |
| 2016-02-29 | $19.70 | $19.70 | 499,600 | — | — |
| 2016-02-26 | $23.62 | $23.62 | 125,900 | — | — |
| 2016-02-25 | $22.98 | $22.98 | 105,700 | — | — |
| 2016-02-24 | $23.24 | $23.24 | 119,300 | — | — |
| 2016-02-23 | $22.95 | $22.95 | 99,400 | — | — |
| 2016-02-22 | $23.40 | $23.40 | 89,500 | — | — |
| 2016-02-19 | $22.93 | $22.93 | 84,100 | — | — |
| 2016-02-18 | $22.79 | $22.79 | 59,800 | — | — |
| 2016-02-17 | $22.69 | $22.69 | 107,800 | — | — |
| 2016-02-16 | $22.99 | $22.99 | 78,800 | — | — |
| 2016-02-12 | $23.25 | $23.25 | 106,000 | — | — |
| 2016-02-11 | $22.87 | $22.87 | 110,300 | — | — |
| 2016-02-10 | $22.90 | $22.90 | 432,800 | — | — |
| 2016-02-09 | $22.79 | $22.79 | 105,800 | — | — |
| 2016-02-08 | $21.81 | $21.81 | 173,300 | — | — |
| 2016-02-05 | $21.84 | $21.84 | 130,500 | — | — |
| 2016-02-04 | $23.17 | $23.17 | 110,400 | — | — |
| 2016-02-03 | $22.94 | $22.94 | 78,100 | — | — |
| 2016-02-02 | $22.86 | $22.86 | 112,900 | — | — |
| 2016-02-01 | $23.69 | $23.69 | 109,300 | — | — |
| 2016-01-29 | $23.92 | $23.92 | 290,300 | — | — |
| 2016-01-28 | $23.81 | $23.81 | 172,600 | — | — |
| 2016-01-27 | $22.77 | $22.77 | 144,300 | — | — |
| 2016-01-26 | $23.12 | $23.12 | 58,100 | — | — |
| 2016-01-25 | $22.82 | $22.82 | 113,200 | — | — |
| 2016-01-22 | $23.94 | $23.94 | 161,800 | — | — |
| 2016-01-21 | $22.92 | $22.92 | 91,500 | — | — |
| 2016-01-20 | $22.09 | $22.09 | 135,300 | — | — |
| 2016-01-19 | $22.12 | $22.12 | 104,100 | — | — |
| 2016-01-15 | $21.83 | $21.83 | 140,800 | — | — |
| 2016-01-14 | $22.52 | $22.52 | 127,500 | — | — |
| 2016-01-13 | $21.80 | $21.80 | 139,900 | — | — |
| 2016-01-12 | $23.48 | $23.48 | 181,000 | — | — |
| 2016-01-11 | $23.33 | $23.33 | 109,100 | — | — |
| 2016-01-08 | $23.72 | $23.72 | 98,600 | — | — |
| 2016-01-07 | $23.61 | $23.61 | 143,500 | — | — |
| 2016-01-06 | $23.79 | $23.79 | 149,100 | — | — |
| 2016-01-05 | $24.00 | $24.00 | 159,900 | — | — |
| 2016-01-04 | $23.10 | $23.10 | 156,300 | — | — |