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
- 2009-07-30 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 | $16.37 | $34.24 | 465,800 | — | — |
| 2016-12-29 | $16.60 | $34.72 | 520,000 | — | — |
| 2016-12-28 | $16.10 | $33.67 | 794,500 | — | — |
| 2016-12-27 | $16.63 | $33.80 | 304,300 | — | — |
| 2016-12-23 | $16.70 | $33.94 | 898,500 | — | — |
| 2016-12-22 | $16.80 | $34.14 | 523,400 | — | — |
| 2016-12-21 | $16.81 | $34.16 | 397,800 | — | — |
| 2016-12-20 | $16.90 | $34.35 | 438,300 | — | — |
| 2016-12-19 | $16.77 | $34.08 | 473,700 | — | — |
| 2016-12-16 | $16.62 | $33.78 | 1,922,800 | — | — |
| 2016-12-15 | $16.24 | $33.00 | 713,400 | — | — |
| 2016-12-14 | $16.64 | $33.82 | 514,200 | — | — |
| 2016-12-13 | $16.81 | $34.16 | 510,400 | — | — |
| 2016-12-12 | $17.05 | $34.65 | 648,300 | — | — |
| 2016-12-09 | $17.21 | $34.98 | 539,200 | — | — |
| 2016-12-08 | $16.90 | $34.35 | 589,400 | — | — |
| 2016-12-07 | $16.67 | $33.88 | 432,500 | — | — |
| 2016-12-06 | $16.49 | $33.51 | 431,900 | — | — |
| 2016-12-05 | $16.31 | $33.15 | 379,900 | — | — |
| 2016-12-02 | $15.96 | $32.44 | 264,900 | — | — |
| 2016-12-01 | $16.01 | $32.54 | 511,400 | — | — |
| 2016-11-30 | $16.28 | $33.09 | 413,900 | — | — |
| 2016-11-29 | $16.47 | $33.47 | 422,200 | — | — |
| 2016-11-28 | $16.41 | $33.35 | 411,500 | — | — |
| 2016-11-25 | $16.29 | $33.11 | 235,700 | — | — |
| 2016-11-23 | $16.33 | $33.19 | 574,700 | — | — |
| 2016-11-22 | $16.36 | $33.25 | 476,900 | — | — |
| 2016-11-21 | $16.24 | $33.00 | 439,600 | — | — |
| 2016-11-18 | $16.07 | $32.66 | 490,300 | — | — |
| 2016-11-17 | $15.92 | $32.35 | 756,600 | — | — |
| 2016-11-16 | $16.31 | $33.15 | 417,200 | — | — |
| 2016-11-15 | $16.39 | $33.31 | 393,300 | — | — |
| 2016-11-14 | $16.26 | $33.05 | 445,100 | — | — |
| 2016-11-11 | $16.07 | $32.66 | 753,000 | — | — |
| 2016-11-10 | $15.84 | $32.19 | 659,500 | — | — |
| 2016-11-09 | $16.05 | $32.62 | 674,400 | — | — |
| 2016-11-08 | $16.06 | $32.64 | 515,900 | — | — |
| 2016-11-07 | $15.87 | $32.25 | 547,800 | — | — |
| 2016-11-04 | $15.65 | $31.81 | 997,400 | — | — |
| 2016-11-03 | $14.82 | $30.12 | 613,300 | — | — |
| 2016-11-02 | $14.77 | $30.02 | 217,900 | — | — |
| 2016-11-01 | $14.85 | $30.18 | 397,600 | — | — |
| 2016-10-31 | $15.22 | $30.93 | 736,600 | — | — |
| 2016-10-28 | $15.02 | $30.53 | 238,600 | — | — |
| 2016-10-27 | $15.00 | $30.48 | 341,400 | — | — |
| 2016-10-26 | $15.27 | $31.03 | 272,600 | — | — |
| 2016-10-25 | $15.29 | $31.07 | 372,400 | — | — |
| 2016-10-24 | $15.08 | $30.65 | 350,800 | — | — |
| 2016-10-21 | $14.94 | $30.36 | 366,200 | — | — |
| 2016-10-20 | $14.93 | $30.34 | 285,000 | — | — |
| 2016-10-19 | $14.91 | $30.30 | 495,400 | — | — |
| 2016-10-18 | $14.87 | $30.22 | 584,500 | — | — |
| 2016-10-17 | $14.79 | $30.06 | 326,100 | — | — |
| 2016-10-14 | $14.87 | $30.22 | 279,600 | — | — |
| 2016-10-13 | $14.92 | $30.32 | 391,200 | — | — |
| 2016-10-12 | $14.91 | $30.30 | 708,300 | — | — |
| 2016-10-11 | $14.82 | $30.12 | 546,400 | — | — |
| 2016-10-10 | $14.68 | $29.83 | 827,900 | — | — |
| 2016-10-07 | $14.39 | $29.24 | 637,800 | — | — |
| 2016-10-06 | $14.35 | $29.16 | 1,044,500 | — | — |
| 2016-10-05 | $14.51 | $29.49 | 1,320,300 | — | — |
| 2016-10-04 | $15.07 | $29.67 | 785,700 | — | — |
| 2016-10-03 | $15.32 | $30.16 | 426,200 | — | — |
| 2016-09-30 | $15.58 | $30.68 | 579,200 | — | — |
| 2016-09-29 | $15.46 | $30.44 | 455,300 | — | — |
| 2016-09-28 | $15.41 | $30.34 | 515,800 | — | — |
| 2016-09-27 | $15.36 | $30.24 | 277,700 | — | — |
| 2016-09-26 | $15.28 | $30.09 | 434,700 | — | — |
| 2016-09-23 | $15.27 | $30.07 | 439,900 | — | — |
| 2016-09-22 | $15.43 | $30.38 | 318,100 | — | — |
| 2016-09-21 | $15.35 | $30.22 | 328,900 | — | — |
| 2016-09-20 | $15.25 | $30.03 | 214,200 | — | — |
| 2016-09-19 | $15.31 | $30.14 | 339,400 | — | — |
| 2016-09-16 | $15.09 | $29.71 | 716,400 | — | — |
| 2016-09-15 | $15.24 | $30.01 | 328,200 | — | — |
| 2016-09-14 | $15.16 | $29.85 | 503,500 | — | — |
| 2016-09-13 | $14.97 | $29.47 | 505,100 | — | — |
| 2016-09-12 | $15.05 | $29.63 | 498,100 | — | — |
| 2016-09-09 | $14.98 | $29.49 | 811,300 | — | — |
| 2016-09-08 | $15.36 | $30.24 | 270,600 | — | — |
| 2016-09-07 | $15.39 | $30.30 | 333,200 | — | — |
| 2016-09-06 | $15.36 | $30.24 | 365,700 | — | — |
| 2016-09-02 | $15.38 | $30.28 | 444,200 | — | — |
| 2016-09-01 | $15.03 | $29.59 | 419,600 | — | — |
| 2016-08-31 | $15.24 | $30.01 | 355,900 | — | — |
| 2016-08-30 | $15.25 | $30.03 | 265,800 | — | — |
| 2016-08-29 | $15.15 | $29.83 | 207,200 | — | — |
| 2016-08-26 | $15.09 | $29.71 | 284,200 | — | — |
| 2016-08-25 | $15.19 | $29.91 | 181,400 | — | — |
| 2016-08-24 | $15.12 | $29.77 | 236,100 | — | — |
| 2016-08-23 | $15.22 | $29.97 | 225,700 | — | — |
| 2016-08-22 | $15.10 | $29.73 | 237,400 | — | — |
| 2016-08-19 | $15.08 | $29.69 | 324,200 | — | — |
| 2016-08-18 | $15.16 | $29.85 | 237,200 | — | — |
| 2016-08-17 | $15.14 | $29.81 | 253,800 | — | — |
| 2016-08-16 | $15.09 | $29.71 | 272,300 | — | — |
| 2016-08-15 | $15.22 | $29.97 | 485,200 | — | — |
| 2016-08-12 | $15.28 | $30.09 | 291,000 | — | — |
| 2016-08-11 | $15.38 | $30.28 | 466,600 | — | — |
| 2016-08-10 | $15.40 | $30.32 | 310,400 | — | — |
| 2016-08-09 | $15.55 | $30.62 | 604,900 | — | — |
| 2016-08-08 | $15.25 | $30.03 | 619,500 | — | — |
| 2016-08-05 | $15.34 | $30.20 | 982,900 | — | — |
| 2016-08-04 | $14.80 | $29.14 | 1,939,200 | — | — |
| 2016-08-03 | $16.40 | $32.29 | 588,200 | — | — |
| 2016-08-02 | $16.27 | $32.03 | 304,200 | — | — |
| 2016-08-01 | $16.46 | $32.41 | 666,400 | — | — |
| 2016-07-29 | $16.23 | $31.96 | 609,200 | — | — |
| 2016-07-28 | $16.22 | $31.94 | 333,700 | — | — |
| 2016-07-27 | $16.24 | $31.98 | 464,800 | — | — |
| 2016-07-26 | $16.23 | $31.96 | 314,600 | — | — |
| 2016-07-25 | $16.28 | $32.05 | 472,600 | — | — |
| 2016-07-22 | $16.28 | $32.05 | 273,000 | — | — |
| 2016-07-21 | $16.17 | $31.84 | 309,000 | — | — |
| 2016-07-20 | $16.25 | $31.99 | 246,000 | — | — |
| 2016-07-19 | $16.23 | $31.96 | 477,600 | — | — |
| 2016-07-18 | $16.01 | $31.52 | 477,500 | — | — |
| 2016-07-15 | $15.79 | $31.09 | 577,200 | — | — |
| 2016-07-14 | $15.77 | $31.05 | 726,400 | — | — |
| 2016-07-13 | $15.98 | $31.46 | 839,900 | — | — |
| 2016-07-12 | $15.97 | $31.44 | 2,191,800 | — | — |
| 2016-07-11 | $16.88 | $32.31 | 1,680,300 | — | — |
| 2016-07-08 | $16.55 | $31.68 | 1,297,000 | — | — |
| 2016-07-07 | $16.35 | $31.30 | 938,500 | — | — |
| 2016-07-06 | $16.37 | $31.33 | 416,900 | — | — |
| 2016-07-05 | $16.24 | $31.08 | 699,300 | — | — |
| 2016-07-01 | $16.33 | $31.26 | 501,900 | — | — |
| 2016-06-30 | $16.23 | $31.07 | 489,500 | — | — |
| 2016-06-29 | $16.06 | $30.74 | 461,600 | — | — |
| 2016-06-28 | $15.88 | $30.40 | 606,200 | — | — |
| 2016-06-27 | $15.54 | $29.75 | 649,300 | — | — |
| 2016-06-24 | $15.94 | $30.51 | 701,100 | — | — |
| 2016-06-23 | $16.00 | $30.63 | 425,600 | — | — |
| 2016-06-22 | $15.86 | $30.36 | 463,000 | — | — |
| 2016-06-21 | $16.00 | $30.63 | 963,800 | — | — |
| 2016-06-20 | $16.11 | $30.84 | 451,600 | — | — |
| 2016-06-17 | $16.05 | $30.72 | 1,207,300 | — | — |
| 2016-06-16 | $16.07 | $30.76 | 590,000 | — | — |
| 2016-06-15 | $16.04 | $30.70 | 422,200 | — | — |
| 2016-06-14 | $16.06 | $30.74 | 818,500 | — | — |
| 2016-06-13 | $16.02 | $30.66 | 628,900 | — | — |
| 2016-06-10 | $16.04 | $30.70 | 489,400 | — | — |
| 2016-06-09 | $16.12 | $30.86 | 737,100 | — | — |
| 2016-06-08 | $15.85 | $30.34 | 463,900 | — | — |
| 2016-06-07 | $15.52 | $29.71 | 825,100 | — | — |
| 2016-06-06 | $15.72 | $30.09 | 479,600 | — | — |
| 2016-06-03 | $15.74 | $30.13 | 499,200 | — | — |
| 2016-06-02 | $15.71 | $30.07 | 284,800 | — | — |
| 2016-06-01 | $15.61 | $29.88 | 285,900 | — | — |
| 2016-05-31 | $15.39 | $29.46 | 347,300 | — | — |
| 2016-05-27 | $15.34 | $29.36 | 248,000 | — | — |
| 2016-05-26 | $15.28 | $29.25 | 335,500 | — | — |
| 2016-05-25 | $15.16 | $29.02 | 393,000 | — | — |
| 2016-05-24 | $15.15 | $29.00 | 344,700 | — | — |
| 2016-05-23 | $15.04 | $28.79 | 326,900 | — | — |
| 2016-05-20 | $15.10 | $28.90 | 578,900 | — | — |
| 2016-05-19 | $14.98 | $28.67 | 626,700 | — | — |
| 2016-05-18 | $14.98 | $28.67 | 560,700 | — | — |
| 2016-05-17 | $14.94 | $28.60 | 800,900 | — | — |
| 2016-05-16 | $14.92 | $28.56 | 375,700 | — | — |
| 2016-05-13 | $14.85 | $28.42 | 607,900 | — | — |
| 2016-05-12 | $14.92 | $28.56 | 683,000 | — | — |
| 2016-05-11 | $14.84 | $28.41 | 1,032,100 | — | — |
| 2016-05-10 | $14.56 | $27.87 | 947,200 | — | — |
| 2016-05-09 | $14.30 | $27.37 | 854,000 | — | — |
| 2016-05-06 | $13.78 | $26.38 | 1,249,500 | — | — |
| 2016-05-05 | $13.31 | $25.48 | 595,100 | — | — |
| 2016-05-04 | $13.17 | $25.21 | 533,900 | — | — |
| 2016-05-03 | $13.17 | $25.21 | 508,400 | — | — |
| 2016-05-02 | $13.39 | $25.63 | 641,700 | — | — |
| 2016-04-29 | $13.59 | $26.01 | 1,089,900 | — | — |
| 2016-04-28 | $13.42 | $25.69 | 414,900 | — | — |
| 2016-04-27 | $13.50 | $25.84 | 377,000 | — | — |
| 2016-04-26 | $13.40 | $25.65 | 366,200 | — | — |
| 2016-04-25 | $13.33 | $25.51 | 276,500 | — | — |
| 2016-04-22 | $13.22 | $25.30 | 320,900 | — | — |
| 2016-04-21 | $13.16 | $25.19 | 401,900 | — | — |
| 2016-04-20 | $13.34 | $25.53 | 400,900 | — | — |
| 2016-04-19 | $13.39 | $25.63 | 252,300 | — | — |
| 2016-04-18 | $13.34 | $25.53 | 381,100 | — | — |
| 2016-04-15 | $13.29 | $25.44 | 320,600 | — | — |
| 2016-04-14 | $13.30 | $25.46 | 436,300 | — | — |
| 2016-04-13 | $13.14 | $25.15 | 848,700 | — | — |
| 2016-04-12 | $13.13 | $25.13 | 576,500 | — | — |
| 2016-04-11 | $13.12 | $25.11 | 905,300 | — | — |
| 2016-04-08 | $13.07 | $25.02 | 876,500 | — | — |
| 2016-04-07 | $13.60 | $25.13 | 1,185,200 | — | — |
| 2016-04-06 | $13.63 | $25.19 | 636,400 | — | — |
| 2016-04-05 | $13.64 | $25.21 | 500,400 | — | — |
| 2016-04-04 | $13.61 | $25.15 | 542,900 | — | — |
| 2016-04-01 | $13.65 | $25.22 | 712,900 | — | — |
| 2016-03-31 | $13.64 | $25.21 | 1,035,300 | — | — |
| 2016-03-30 | $13.65 | $25.22 | 1,256,500 | — | — |
| 2016-03-29 | $13.47 | $24.89 | 1,072,200 | — | — |
| 2016-03-28 | $13.24 | $24.47 | 320,800 | — | — |
| 2016-03-24 | $13.37 | $24.71 | 505,100 | — | — |
| 2016-03-23 | $13.38 | $24.73 | 519,500 | — | — |
| 2016-03-22 | $13.55 | $25.04 | 874,000 | — | — |
| 2016-03-21 | $13.74 | $25.39 | 591,800 | — | — |
| 2016-03-18 | $13.63 | $25.19 | 1,543,300 | — | — |
| 2016-03-17 | $13.76 | $25.43 | 837,000 | — | — |
| 2016-03-16 | $13.50 | $24.95 | 375,900 | — | — |
| 2016-03-15 | $13.43 | $24.82 | 269,200 | — | — |
| 2016-03-14 | $13.51 | $24.97 | 483,500 | — | — |
| 2016-03-11 | $13.67 | $25.26 | 546,500 | — | — |
| 2016-03-10 | $13.16 | $24.32 | 650,100 | — | — |
| 2016-03-09 | $13.32 | $24.61 | 436,400 | — | — |
| 2016-03-08 | $13.39 | $24.74 | 651,200 | — | — |
| 2016-03-07 | $13.71 | $25.34 | 422,700 | — | — |
| 2016-03-04 | $13.49 | $24.93 | 781,200 | — | — |
| 2016-03-03 | $13.52 | $24.98 | 773,500 | — | — |
| 2016-03-02 | $13.24 | $24.47 | 534,900 | — | — |
| 2016-03-01 | $13.16 | $24.32 | 779,300 | — | — |
| 2016-02-29 | $13.16 | $24.32 | 1,149,700 | — | — |
| 2016-02-26 | $13.09 | $24.19 | 959,800 | — | — |
| 2016-02-25 | $12.73 | $23.52 | 934,800 | — | — |
| 2016-02-24 | $12.38 | $22.88 | 603,100 | — | — |
| 2016-02-23 | $12.21 | $22.56 | 966,400 | — | — |
| 2016-02-22 | $12.06 | $22.29 | 863,600 | — | — |
| 2016-02-19 | $11.95 | $22.08 | 799,900 | — | — |
| 2016-02-18 | $11.96 | $22.10 | 689,100 | — | — |
| 2016-02-17 | $11.96 | $22.10 | 1,192,800 | — | — |
| 2016-02-16 | $11.84 | $21.88 | 1,138,900 | — | — |
| 2016-02-12 | $11.38 | $21.03 | 982,400 | — | — |
| 2016-02-11 | $11.21 | $20.72 | 1,225,200 | — | — |
| 2016-02-10 | $11.23 | $20.75 | 897,800 | — | — |
| 2016-02-09 | $11.28 | $20.84 | 1,358,700 | — | — |
| 2016-02-08 | $11.40 | $21.07 | 4,102,000 | — | — |
| 2016-02-05 | $11.52 | $21.29 | 3,966,700 | — | — |
| 2016-02-04 | $11.55 | $21.34 | 2,759,800 | — | — |
| 2016-02-03 | $13.69 | $25.30 | 502,200 | — | — |
| 2016-02-02 | $13.48 | $24.91 | 602,800 | — | — |
| 2016-02-01 | $13.44 | $24.84 | 448,000 | — | — |
| 2016-01-29 | $13.55 | $25.04 | 995,000 | — | — |
| 2016-01-28 | $13.10 | $24.21 | 770,600 | — | — |
| 2016-01-27 | $12.94 | $23.91 | 663,000 | — | — |
| 2016-01-26 | $13.09 | $24.19 | 992,300 | — | — |
| 2016-01-25 | $12.81 | $23.67 | 808,500 | — | — |
| 2016-01-22 | $13.40 | $24.76 | 678,700 | — | — |
| 2016-01-21 | $13.00 | $24.02 | 1,030,100 | — | — |
| 2016-01-20 | $12.98 | $23.99 | 1,461,500 | — | — |
| 2016-01-19 | $13.18 | $24.36 | 2,011,600 | — | — |
| 2016-01-15 | $13.45 | $24.85 | 1,495,000 | — | — |
| 2016-01-14 | $13.90 | $25.69 | 1,724,700 | — | — |
| 2016-01-13 | $14.43 | $26.67 | 794,500 | — | — |
| 2016-01-12 | $14.92 | $27.57 | 877,700 | — | — |
| 2016-01-11 | $15.45 | $28.55 | 606,300 | — | — |
| 2016-01-08 | $15.41 | $28.48 | 842,600 | — | — |
| 2016-01-07 | $15.57 | $28.77 | 515,700 | — | — |
| 2016-01-06 | $15.99 | $29.55 | 578,700 | — | — |
| 2016-01-05 | $15.91 | $29.40 | 454,600 | — | — |
| 2016-01-04 | $15.58 | $28.79 | 602,200 | — | — |