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
- 1996-07-19 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 | $18.00 | $19.29 | 542,400 | — | — |
| 2016-12-29 | $18.08 | $19.37 | 292,800 | — | — |
| 2016-12-28 | $17.95 | $19.24 | 338,200 | — | — |
| 2016-12-27 | $18.20 | $19.49 | 330,000 | — | — |
| 2016-12-23 | $18.17 | $19.46 | 392,400 | — | — |
| 2016-12-22 | $18.08 | $19.35 | 565,600 | — | — |
| 2016-12-21 | $18.13 | $19.41 | 985,800 | — | — |
| 2016-12-20 | $17.95 | $19.22 | 508,800 | — | — |
| 2016-12-19 | $17.98 | $19.25 | 694,400 | — | — |
| 2016-12-16 | $18.08 | $19.35 | 988,200 | — | — |
| 2016-12-15 | $18.20 | $19.49 | 628,400 | — | — |
| 2016-12-14 | $18.05 | $19.33 | 420,400 | — | — |
| 2016-12-13 | $18.23 | $19.51 | 880,200 | — | — |
| 2016-12-12 | $18.08 | $19.35 | 326,600 | — | — |
| 2016-12-09 | $18.17 | $19.46 | 423,800 | — | — |
| 2016-12-08 | $18.13 | $19.41 | 536,600 | — | — |
| 2016-12-07 | $17.92 | $19.19 | 412,600 | — | — |
| 2016-12-06 | $17.50 | $18.74 | 448,200 | — | — |
| 2016-12-05 | $17.42 | $18.66 | 646,000 | — | — |
| 2016-12-02 | $17.40 | $18.63 | 899,800 | — | — |
| 2016-12-01 | $17.42 | $18.66 | 661,000 | — | — |
| 2016-11-30 | $18.05 | $19.33 | 860,400 | — | — |
| 2016-11-29 | $17.90 | $19.17 | 433,600 | — | — |
| 2016-11-28 | $18.10 | $19.38 | 760,200 | — | — |
| 2016-11-25 | $18.33 | $19.62 | 257,200 | — | — |
| 2016-11-23 | $18.17 | $19.46 | 579,400 | — | — |
| 2016-11-22 | $18.23 | $19.51 | 1,024,800 | — | — |
| 2016-11-21 | $18.28 | $19.57 | 1,292,000 | — | — |
| 2016-11-18 | $17.88 | $19.14 | 712,200 | — | — |
| 2016-11-17 | $17.48 | $18.71 | 681,000 | — | — |
| 2016-11-16 | $17.45 | $18.68 | 522,000 | — | — |
| 2016-11-15 | $17.40 | $18.63 | 942,200 | — | — |
| 2016-11-14 | $17.25 | $18.47 | 1,822,400 | — | — |
| 2016-11-11 | $17.37 | $18.59 | 1,734,600 | — | — |
| 2016-11-10 | $16.48 | $17.64 | 736,400 | — | — |
| 2016-11-09 | $16.60 | $17.77 | 661,600 | — | — |
| 2016-11-08 | $16.30 | $17.45 | 680,600 | — | — |
| 2016-11-07 | $16.42 | $17.59 | 908,000 | — | — |
| 2016-11-04 | $16.38 | $17.53 | 1,120,600 | — | — |
| 2016-11-03 | $16.63 | $17.80 | 1,711,800 | — | — |
| 2016-11-02 | $14.73 | $15.77 | 800,400 | — | — |
| 2016-11-01 | $15.10 | $16.17 | 949,200 | — | — |
| 2016-10-31 | $15.45 | $16.54 | 459,000 | — | — |
| 2016-10-28 | $15.30 | $16.38 | 299,800 | — | — |
| 2016-10-27 | $15.10 | $16.17 | 660,400 | — | — |
| 2016-10-26 | $15.18 | $16.25 | 536,800 | — | — |
| 2016-10-25 | $15.38 | $16.46 | 584,200 | — | — |
| 2016-10-24 | $15.55 | $16.65 | 350,800 | — | — |
| 2016-10-21 | $15.53 | $16.62 | 931,000 | — | — |
| 2016-10-20 | $15.48 | $16.57 | 1,267,600 | — | — |
| 2016-10-19 | $16.17 | $17.32 | 5,200,000 | — | — |
| 2016-10-18 | $14.95 | $16.01 | 468,600 | — | — |
| 2016-10-17 | $14.68 | $15.71 | 392,200 | — | — |
| 2016-10-14 | $14.62 | $15.65 | 475,400 | — | — |
| 2016-10-13 | $14.38 | $15.40 | 417,200 | — | — |
| 2016-10-12 | $14.57 | $15.59 | 262,200 | — | — |
| 2016-10-11 | $14.57 | $15.59 | 581,600 | — | — |
| 2016-10-10 | $14.71 | $15.75 | 237,400 | — | — |
| 2016-10-07 | $14.59 | $15.62 | 400,200 | — | — |
| 2016-10-06 | $14.69 | $15.73 | 503,400 | — | — |
| 2016-10-05 | $14.75 | $15.79 | 392,600 | — | — |
| 2016-10-04 | $14.61 | $15.64 | 325,800 | — | — |
| 2016-10-03 | $14.68 | $15.71 | 550,400 | — | — |
| 2016-09-30 | $14.75 | $15.79 | 603,400 | — | — |
| 2016-09-29 | $14.75 | $15.79 | 749,600 | — | — |
| 2016-09-28 | $14.81 | $15.84 | 520,600 | — | — |
| 2016-09-27 | $14.69 | $15.71 | 958,400 | — | — |
| 2016-09-26 | $14.53 | $15.54 | 630,800 | — | — |
| 2016-09-23 | $14.64 | $15.65 | 509,600 | — | — |
| 2016-09-22 | $14.75 | $15.77 | 843,200 | — | — |
| 2016-09-21 | $14.43 | $15.43 | 774,600 | — | — |
| 2016-09-20 | $13.97 | $14.94 | 815,000 | — | — |
| 2016-09-19 | $14.00 | $14.97 | 734,600 | — | — |
| 2016-09-16 | $14.00 | $14.97 | 1,241,600 | — | — |
| 2016-09-15 | $13.94 | $14.91 | 907,000 | — | — |
| 2016-09-14 | $13.71 | $14.66 | 863,000 | — | — |
| 2016-09-13 | $13.46 | $14.40 | 726,800 | — | — |
| 2016-09-12 | $13.62 | $14.57 | 966,400 | — | — |
| 2016-09-09 | $13.13 | $14.04 | 514,400 | — | — |
| 2016-09-08 | $13.36 | $14.29 | 313,000 | — | — |
| 2016-09-07 | $13.35 | $14.28 | 541,600 | — | — |
| 2016-09-06 | $13.15 | $14.06 | 239,000 | — | — |
| 2016-09-02 | $13.13 | $14.04 | 251,600 | — | — |
| 2016-09-01 | $12.93 | $13.82 | 439,200 | — | — |
| 2016-08-31 | $12.88 | $13.77 | 275,000 | — | — |
| 2016-08-30 | $12.93 | $13.83 | 187,400 | — | — |
| 2016-08-29 | $12.90 | $13.80 | 186,000 | — | — |
| 2016-08-26 | $12.97 | $13.87 | 407,200 | — | — |
| 2016-08-25 | $12.88 | $13.77 | 242,400 | — | — |
| 2016-08-24 | $12.85 | $13.74 | 238,200 | — | — |
| 2016-08-23 | $12.90 | $13.80 | 403,200 | — | — |
| 2016-08-22 | $12.79 | $13.68 | 370,000 | — | — |
| 2016-08-19 | $12.82 | $13.71 | 461,600 | — | — |
| 2016-08-18 | $12.77 | $13.66 | 434,400 | — | — |
| 2016-08-17 | $12.66 | $13.54 | 337,400 | — | — |
| 2016-08-16 | $12.77 | $13.66 | 498,000 | — | — |
| 2016-08-15 | $12.79 | $13.68 | 811,400 | — | — |
| 2016-08-12 | $12.51 | $13.38 | 577,000 | — | — |
| 2016-08-11 | $12.67 | $13.55 | 365,000 | — | — |
| 2016-08-10 | $12.67 | $13.55 | 358,800 | — | — |
| 2016-08-09 | $12.72 | $13.60 | 618,600 | — | — |
| 2016-08-08 | $12.93 | $13.83 | 533,800 | — | — |
| 2016-08-05 | $13.23 | $14.15 | 604,000 | — | — |
| 2016-08-04 | $12.98 | $13.88 | 1,577,800 | — | — |
| 2016-08-03 | $13.69 | $14.64 | 482,600 | — | — |
| 2016-08-02 | $13.62 | $14.57 | 419,600 | — | — |
| 2016-08-01 | $13.87 | $14.84 | 283,800 | — | — |
| 2016-07-29 | $13.95 | $14.92 | 288,000 | — | — |
| 2016-07-28 | $13.97 | $14.94 | 161,200 | — | — |
| 2016-07-27 | $13.94 | $14.91 | 448,800 | — | — |
| 2016-07-26 | $14.00 | $14.97 | 335,200 | — | — |
| 2016-07-25 | $13.95 | $14.92 | 232,600 | — | — |
| 2016-07-22 | $14.09 | $15.07 | 261,000 | — | — |
| 2016-07-21 | $13.97 | $14.94 | 723,400 | — | — |
| 2016-07-20 | $14.25 | $15.24 | 338,600 | — | — |
| 2016-07-19 | $13.90 | $14.86 | 282,000 | — | — |
| 2016-07-18 | $13.99 | $14.96 | 220,000 | — | — |
| 2016-07-15 | $14.00 | $14.97 | 217,600 | — | — |
| 2016-07-14 | $14.06 | $15.04 | 267,400 | — | — |
| 2016-07-13 | $14.07 | $15.04 | 389,200 | — | — |
| 2016-07-12 | $14.16 | $15.14 | 399,000 | — | — |
| 2016-07-11 | $13.94 | $14.91 | 700,800 | — | — |
| 2016-07-08 | $13.72 | $14.67 | 574,200 | — | — |
| 2016-07-07 | $13.27 | $14.19 | 618,000 | — | — |
| 2016-07-06 | $13.26 | $14.18 | 289,000 | — | — |
| 2016-07-05 | $13.25 | $14.17 | 289,800 | — | — |
| 2016-07-01 | $13.32 | $14.24 | 568,400 | — | — |
| 2016-06-30 | $13.48 | $14.41 | 344,200 | — | — |
| 2016-06-29 | $13.21 | $14.12 | 394,200 | — | — |
| 2016-06-28 | $13.02 | $13.91 | 435,000 | — | — |
| 2016-06-27 | $12.94 | $13.82 | 693,600 | — | — |
| 2016-06-24 | $13.44 | $14.36 | 1,156,400 | — | — |
| 2016-06-23 | $14.50 | $15.49 | 361,200 | — | — |
| 2016-06-22 | $14.16 | $15.12 | 544,000 | — | — |
| 2016-06-21 | $14.23 | $15.20 | 338,800 | — | — |
| 2016-06-20 | $14.10 | $15.06 | 533,800 | — | — |
| 2016-06-17 | $13.86 | $14.80 | 1,006,800 | — | — |
| 2016-06-16 | $14.17 | $15.14 | 897,000 | — | — |
| 2016-06-15 | $14.00 | $14.96 | 854,200 | — | — |
| 2016-06-14 | $13.85 | $14.79 | 534,200 | — | — |
| 2016-06-13 | $13.62 | $14.55 | 348,600 | — | — |
| 2016-06-10 | $13.60 | $14.53 | 230,000 | — | — |
| 2016-06-09 | $13.82 | $14.77 | 239,200 | — | — |
| 2016-06-08 | $13.98 | $14.94 | 263,000 | — | — |
| 2016-06-07 | $13.97 | $14.92 | 501,800 | — | — |
| 2016-06-06 | $13.89 | $14.83 | 377,200 | — | — |
| 2016-06-03 | $13.77 | $14.71 | 331,000 | — | — |
| 2016-06-02 | $13.75 | $14.69 | 420,600 | — | — |
| 2016-06-01 | $13.66 | $14.59 | 1,222,600 | — | — |
| 2016-05-31 | $13.19 | $14.09 | 426,800 | — | — |
| 2016-05-27 | $13.28 | $14.19 | 280,600 | — | — |
| 2016-05-26 | $13.05 | $13.94 | 510,800 | — | — |
| 2016-05-25 | $13.08 | $13.97 | 186,800 | — | — |
| 2016-05-24 | $13.20 | $14.10 | 454,400 | — | — |
| 2016-05-23 | $12.88 | $13.76 | 309,400 | — | — |
| 2016-05-20 | $12.81 | $13.68 | 443,200 | — | — |
| 2016-05-19 | $12.50 | $13.35 | 442,400 | — | — |
| 2016-05-18 | $12.67 | $13.53 | 245,600 | — | — |
| 2016-05-17 | $12.52 | $13.38 | 367,600 | — | — |
| 2016-05-16 | $12.87 | $13.75 | 269,000 | — | — |
| 2016-05-13 | $12.82 | $13.69 | 251,200 | — | — |
| 2016-05-12 | $12.85 | $13.73 | 330,000 | — | — |
| 2016-05-11 | $12.87 | $13.74 | 276,000 | — | — |
| 2016-05-10 | $13.13 | $14.02 | 576,400 | — | — |
| 2016-05-09 | $12.98 | $13.86 | 594,000 | — | — |
| 2016-05-06 | $12.98 | $13.87 | 1,096,000 | — | — |
| 2016-05-05 | $13.04 | $13.93 | 300,600 | — | — |
| 2016-05-04 | $13.26 | $14.16 | 329,400 | — | — |
| 2016-05-03 | $13.34 | $14.25 | 324,200 | — | — |
| 2016-05-02 | $13.50 | $14.42 | 304,000 | — | — |
| 2016-04-29 | $13.20 | $14.10 | 663,000 | — | — |
| 2016-04-28 | $13.17 | $14.07 | 616,600 | — | — |
| 2016-04-27 | $13.25 | $14.16 | 179,400 | — | — |
| 2016-04-26 | $13.21 | $14.11 | 190,800 | — | — |
| 2016-04-25 | $13.07 | $13.96 | 143,600 | — | — |
| 2016-04-22 | $13.13 | $14.03 | 210,000 | — | — |
| 2016-04-21 | $13.16 | $14.06 | 334,200 | — | — |
| 2016-04-20 | $13.05 | $13.94 | 191,800 | — | — |
| 2016-04-19 | $13.07 | $13.96 | 319,400 | — | — |
| 2016-04-18 | $13.15 | $14.04 | 846,600 | — | — |
| 2016-04-15 | $12.42 | $13.26 | 164,800 | — | — |
| 2016-04-14 | $12.35 | $13.19 | 151,400 | — | — |
| 2016-04-13 | $12.50 | $13.35 | 245,600 | — | — |
| 2016-04-12 | $12.16 | $12.99 | 206,000 | — | — |
| 2016-04-11 | $12.22 | $13.06 | 200,200 | — | — |
| 2016-04-08 | $12.30 | $13.14 | 264,600 | — | — |
| 2016-04-07 | $12.32 | $13.16 | 428,400 | — | — |
| 2016-04-06 | $12.46 | $13.31 | 171,400 | — | — |
| 2016-04-05 | $12.41 | $13.25 | 277,600 | — | — |
| 2016-04-04 | $12.59 | $13.45 | 194,200 | — | — |
| 2016-04-01 | $12.65 | $13.52 | 296,200 | — | — |
| 2016-03-31 | $12.69 | $13.56 | 369,600 | — | — |
| 2016-03-30 | $12.61 | $13.47 | 341,800 | — | — |
| 2016-03-29 | $12.49 | $13.32 | 362,600 | — | — |
| 2016-03-28 | $12.16 | $12.97 | 180,600 | — | — |
| 2016-03-24 | $12.22 | $13.03 | 351,600 | — | — |
| 2016-03-23 | $12.05 | $12.86 | 408,800 | — | — |
| 2016-03-22 | $12.39 | $13.22 | 186,200 | — | — |
| 2016-03-21 | $12.44 | $13.27 | 305,800 | — | — |
| 2016-03-18 | $12.54 | $13.38 | 449,400 | — | — |
| 2016-03-17 | $12.48 | $13.32 | 249,200 | — | — |
| 2016-03-16 | $12.44 | $13.27 | 397,600 | — | — |
| 2016-03-15 | $12.33 | $13.16 | 331,800 | — | — |
| 2016-03-14 | $12.49 | $13.32 | 534,000 | — | — |
| 2016-03-11 | $12.49 | $13.32 | 429,600 | — | — |
| 2016-03-10 | $12.42 | $13.25 | 358,000 | — | — |
| 2016-03-09 | $12.60 | $13.45 | 305,600 | — | — |
| 2016-03-08 | $12.65 | $13.49 | 396,000 | — | — |
| 2016-03-07 | $12.74 | $13.59 | 289,800 | — | — |
| 2016-03-04 | $12.76 | $13.61 | 473,800 | — | — |
| 2016-03-03 | $12.70 | $13.55 | 292,000 | — | — |
| 2016-03-02 | $12.75 | $13.61 | 559,200 | — | — |
| 2016-03-01 | $12.79 | $13.64 | 716,400 | — | — |
| 2016-02-29 | $12.18 | $12.99 | 681,600 | — | — |
| 2016-02-26 | $12.43 | $13.26 | 892,800 | — | — |
| 2016-02-25 | $11.56 | $12.33 | 928,800 | — | — |
| 2016-02-24 | $11.47 | $12.23 | 962,400 | — | — |
| 2016-02-23 | $11.06 | $11.80 | 337,600 | — | — |
| 2016-02-22 | $11.08 | $11.82 | 379,400 | — | — |
| 2016-02-19 | $10.93 | $11.66 | 660,800 | — | — |
| 2016-02-18 | $10.75 | $11.47 | 752,800 | — | — |
| 2016-02-17 | $10.91 | $11.64 | 1,032,000 | — | — |
| 2016-02-16 | $10.83 | $11.56 | 321,800 | — | — |
| 2016-02-12 | $10.64 | $11.35 | 262,600 | — | — |
| 2016-02-11 | $10.37 | $11.06 | 346,200 | — | — |
| 2016-02-10 | $10.45 | $11.15 | 357,000 | — | — |
| 2016-02-09 | $10.31 | $11.00 | 286,600 | — | — |
| 2016-02-08 | $10.39 | $11.08 | 432,000 | — | — |
| 2016-02-05 | $10.56 | $11.26 | 951,400 | — | — |
| 2016-02-04 | $11.76 | $12.54 | 352,200 | — | — |
| 2016-02-03 | $11.98 | $12.78 | 1,279,400 | — | — |
| 2016-02-02 | $11.61 | $12.39 | 605,400 | — | — |
| 2016-02-01 | $11.91 | $12.70 | 476,000 | — | — |
| 2016-01-29 | $11.75 | $12.54 | 316,200 | — | — |
| 2016-01-28 | $11.55 | $12.33 | 203,800 | — | — |
| 2016-01-27 | $11.58 | $12.36 | 240,000 | — | — |
| 2016-01-26 | $11.91 | $12.71 | 268,800 | — | — |
| 2016-01-25 | $11.87 | $12.66 | 235,600 | — | — |
| 2016-01-22 | $12.16 | $12.98 | 363,000 | — | — |
| 2016-01-21 | $11.87 | $12.67 | 273,600 | — | — |
| 2016-01-20 | $12.05 | $12.86 | 422,400 | — | — |
| 2016-01-19 | $11.86 | $12.66 | 521,400 | — | — |
| 2016-01-15 | $12.08 | $12.89 | 378,400 | — | — |
| 2016-01-14 | $12.20 | $13.01 | 654,800 | — | — |
| 2016-01-13 | $12.13 | $12.94 | 292,000 | — | — |
| 2016-01-12 | $12.62 | $13.46 | 519,600 | — | — |
| 2016-01-11 | $12.41 | $13.24 | 684,200 | — | — |
| 2016-01-08 | $12.45 | $13.29 | 411,400 | — | — |
| 2016-01-07 | $12.85 | $13.71 | 452,200 | — | — |
| 2016-01-06 | $13.46 | $14.36 | 326,200 | — | — |
| 2016-01-05 | $13.60 | $14.51 | 373,600 | — | — |
| 2016-01-04 | $13.53 | $14.44 | 433,000 | — | — |