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
- 2005-04-06 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 | $14.93 | $16.57 | 91,300 | — | — |
| 2016-12-29 | $15.02 | $16.67 | 78,400 | — | — |
| 2016-12-28 | $15.36 | $17.04 | 112,500 | — | — |
| 2016-12-27 | $15.41 | $17.10 | 86,100 | — | — |
| 2016-12-23 | $15.34 | $17.02 | 73,900 | — | — |
| 2016-12-22 | $15.57 | $17.28 | 158,400 | — | — |
| 2016-12-21 | $15.34 | $17.02 | 111,800 | — | — |
| 2016-12-20 | $15.39 | $17.08 | 161,800 | — | — |
| 2016-12-19 | $15.76 | $17.49 | 151,800 | — | — |
| 2016-12-16 | $14.96 | $16.60 | 253,800 | — | — |
| 2016-12-15 | $14.79 | $16.41 | 137,300 | — | — |
| 2016-12-14 | $14.64 | $16.24 | 109,800 | — | — |
| 2016-12-13 | $14.76 | $16.38 | 145,800 | — | — |
| 2016-12-12 | $15.35 | $17.03 | 143,500 | — | — |
| 2016-12-09 | $16.18 | $17.95 | 193,700 | — | — |
| 2016-12-08 | $15.52 | $17.22 | 112,300 | — | — |
| 2016-12-07 | $15.75 | $17.48 | 149,500 | — | — |
| 2016-12-06 | $15.67 | $17.39 | 174,200 | — | — |
| 2016-12-05 | $14.94 | $16.58 | 171,000 | — | — |
| 2016-12-02 | $14.93 | $16.57 | 88,600 | — | — |
| 2016-12-01 | $14.83 | $16.45 | 105,400 | — | — |
| 2016-11-30 | $14.68 | $16.29 | 132,600 | — | — |
| 2016-11-29 | $14.53 | $16.12 | 90,700 | — | — |
| 2016-11-28 | $14.47 | $16.05 | 110,700 | — | — |
| 2016-11-25 | $15.15 | $16.81 | 42,200 | — | — |
| 2016-11-23 | $15.01 | $16.65 | 112,300 | — | — |
| 2016-11-22 | $15.00 | $16.64 | 130,100 | — | — |
| 2016-11-21 | $14.72 | $16.33 | 114,000 | — | — |
| 2016-11-18 | $14.58 | $16.18 | 181,600 | — | — |
| 2016-11-17 | $14.26 | $15.82 | 214,400 | — | — |
| 2016-11-16 | $14.99 | $16.63 | 168,000 | — | — |
| 2016-11-15 | $14.85 | $16.48 | 161,900 | — | — |
| 2016-11-14 | $14.91 | $16.44 | 347,000 | — | — |
| 2016-11-11 | $15.38 | $16.96 | 523,400 | — | — |
| 2016-11-10 | $13.88 | $15.31 | 431,800 | — | — |
| 2016-11-09 | $12.92 | $14.25 | 374,700 | — | — |
| 2016-11-08 | $11.64 | $12.84 | 141,000 | — | — |
| 2016-11-07 | $11.13 | $12.27 | 176,500 | — | — |
| 2016-11-04 | $11.15 | $12.30 | 160,400 | — | — |
| 2016-11-03 | $11.06 | $12.20 | 266,300 | — | — |
| 2016-11-02 | $10.90 | $12.02 | 550,400 | — | — |
| 2016-11-01 | $12.00 | $13.23 | 603,000 | — | — |
| 2016-10-31 | $13.06 | $14.40 | 162,400 | — | — |
| 2016-10-28 | $12.99 | $14.33 | 147,000 | — | — |
| 2016-10-27 | $13.13 | $14.48 | 98,200 | — | — |
| 2016-10-26 | $13.19 | $14.55 | 89,900 | — | — |
| 2016-10-25 | $13.29 | $14.66 | 116,200 | — | — |
| 2016-10-24 | $13.57 | $14.97 | 104,700 | — | — |
| 2016-10-21 | $13.64 | $15.04 | 96,200 | — | — |
| 2016-10-20 | $13.72 | $15.13 | 68,200 | — | — |
| 2016-10-19 | $13.95 | $15.38 | 107,700 | — | — |
| 2016-10-18 | $13.63 | $15.03 | 83,200 | — | — |
| 2016-10-17 | $13.53 | $14.92 | 53,100 | — | — |
| 2016-10-14 | $13.66 | $15.06 | 68,700 | — | — |
| 2016-10-13 | $13.74 | $15.15 | 112,500 | — | — |
| 2016-10-12 | $14.22 | $15.68 | 88,200 | — | — |
| 2016-10-11 | $14.50 | $15.99 | 137,700 | — | — |
| 2016-10-10 | $15.00 | $16.54 | 106,200 | — | — |
| 2016-10-07 | $15.00 | $16.54 | 106,000 | — | — |
| 2016-10-06 | $15.11 | $16.66 | 123,900 | — | — |
| 2016-10-05 | $14.68 | $16.19 | 126,000 | — | — |
| 2016-10-04 | $14.29 | $15.76 | 123,700 | — | — |
| 2016-10-03 | $14.37 | $15.85 | 72,800 | — | — |
| 2016-09-30 | $14.38 | $15.86 | 85,800 | — | — |
| 2016-09-29 | $14.04 | $15.48 | 80,500 | — | — |
| 2016-09-28 | $13.99 | $15.43 | 70,100 | — | — |
| 2016-09-27 | $13.57 | $14.97 | 42,500 | — | — |
| 2016-09-26 | $13.74 | $15.15 | 48,600 | — | — |
| 2016-09-23 | $13.63 | $15.03 | 81,300 | — | — |
| 2016-09-22 | $13.92 | $15.35 | 58,700 | — | — |
| 2016-09-21 | $13.68 | $15.09 | 76,100 | — | — |
| 2016-09-20 | $13.47 | $14.86 | 73,500 | — | — |
| 2016-09-19 | $13.51 | $14.90 | 110,000 | — | — |
| 2016-09-16 | $13.55 | $14.94 | 160,200 | — | — |
| 2016-09-15 | $13.82 | $15.24 | 66,800 | — | — |
| 2016-09-14 | $13.69 | $15.10 | 85,500 | — | — |
| 2016-09-13 | $13.58 | $14.98 | 163,300 | — | — |
| 2016-09-12 | $13.77 | $15.19 | 141,600 | — | — |
| 2016-09-09 | $13.83 | $15.25 | 132,000 | — | — |
| 2016-09-08 | $14.38 | $15.86 | 52,200 | — | — |
| 2016-09-07 | $14.26 | $15.73 | 121,400 | — | — |
| 2016-09-06 | $14.22 | $15.68 | 55,500 | — | — |
| 2016-09-02 | $14.23 | $15.69 | 46,000 | — | — |
| 2016-09-01 | $14.11 | $15.56 | 81,100 | — | — |
| 2016-08-31 | $14.40 | $15.88 | 64,400 | — | — |
| 2016-08-30 | $14.66 | $16.17 | 85,200 | — | — |
| 2016-08-29 | $14.56 | $16.06 | 136,800 | — | — |
| 2016-08-26 | $14.39 | $15.87 | 90,200 | — | — |
| 2016-08-25 | $14.61 | $16.11 | 119,000 | — | — |
| 2016-08-24 | $14.51 | $16.00 | 135,600 | — | — |
| 2016-08-23 | $15.00 | $16.54 | 130,100 | — | — |
| 2016-08-22 | $14.60 | $16.10 | 91,200 | — | — |
| 2016-08-19 | $14.84 | $16.37 | 117,600 | — | — |
| 2016-08-18 | $14.92 | $16.45 | 221,000 | — | — |
| 2016-08-17 | $14.50 | $15.99 | 102,300 | — | — |
| 2016-08-16 | $14.84 | $16.37 | 221,600 | — | — |
| 2016-08-15 | $14.04 | $15.38 | 111,800 | — | — |
| 2016-08-12 | $13.92 | $15.25 | 122,900 | — | — |
| 2016-08-11 | $14.00 | $15.34 | 120,700 | — | — |
| 2016-08-10 | $14.00 | $15.34 | 116,800 | — | — |
| 2016-08-09 | $14.21 | $15.57 | 158,700 | — | — |
| 2016-08-08 | $14.67 | $16.07 | 139,800 | — | — |
| 2016-08-05 | $14.48 | $15.87 | 183,600 | — | — |
| 2016-08-04 | $13.68 | $14.99 | 211,000 | — | — |
| 2016-08-03 | $13.96 | $15.30 | 385,700 | — | — |
| 2016-08-02 | $14.25 | $15.61 | 1,408,600 | — | — |
| 2016-08-01 | $14.96 | $16.39 | 180,600 | — | — |
| 2016-07-29 | $14.90 | $16.33 | 128,000 | — | — |
| 2016-07-28 | $14.37 | $15.75 | 58,800 | — | — |
| 2016-07-27 | $14.53 | $15.92 | 100,600 | — | — |
| 2016-07-26 | $14.42 | $15.80 | 119,300 | — | — |
| 2016-07-25 | $14.15 | $15.51 | 92,100 | — | — |
| 2016-07-22 | $14.62 | $16.02 | 66,500 | — | — |
| 2016-07-21 | $14.54 | $15.93 | 92,300 | — | — |
| 2016-07-20 | $14.42 | $15.80 | 87,400 | — | — |
| 2016-07-19 | $14.18 | $15.54 | 103,700 | — | — |
| 2016-07-18 | $14.61 | $16.01 | 70,200 | — | — |
| 2016-07-15 | $14.73 | $16.14 | 100,500 | — | — |
| 2016-07-14 | $14.57 | $15.97 | 180,900 | — | — |
| 2016-07-13 | $14.37 | $15.75 | 488,200 | — | — |
| 2016-07-12 | $15.42 | $16.90 | 175,800 | — | — |
| 2016-07-11 | $15.14 | $16.59 | 127,100 | — | — |
| 2016-07-08 | $14.63 | $16.03 | 278,700 | — | — |
| 2016-07-07 | $14.13 | $15.48 | 96,900 | — | — |
| 2016-07-06 | $13.88 | $15.21 | 120,600 | — | — |
| 2016-07-05 | $13.85 | $15.18 | 155,500 | — | — |
| 2016-07-01 | $14.15 | $15.51 | 100,400 | — | — |
| 2016-06-30 | $14.05 | $15.40 | 120,000 | — | — |
| 2016-06-29 | $13.84 | $15.17 | 136,200 | — | — |
| 2016-06-28 | $13.35 | $14.63 | 148,500 | — | — |
| 2016-06-27 | $13.09 | $14.34 | 308,200 | — | — |
| 2016-06-24 | $13.78 | $15.10 | 369,000 | — | — |
| 2016-06-23 | $14.65 | $16.05 | 130,000 | — | — |
| 2016-06-22 | $14.12 | $15.47 | 167,300 | — | — |
| 2016-06-21 | $14.27 | $15.64 | 142,800 | — | — |
| 2016-06-20 | $14.38 | $15.76 | 108,000 | — | — |
| 2016-06-17 | $14.61 | $16.01 | 201,200 | — | — |
| 2016-06-16 | $14.20 | $15.56 | 130,900 | — | — |
| 2016-06-15 | $14.32 | $15.69 | 155,900 | — | — |
| 2016-06-14 | $14.38 | $15.76 | 93,500 | — | — |
| 2016-06-13 | $14.01 | $15.35 | 143,000 | — | — |
| 2016-06-10 | $14.30 | $15.67 | 93,800 | — | — |
| 2016-06-09 | $14.65 | $16.05 | 132,000 | — | — |
| 2016-06-08 | $15.01 | $16.45 | 181,900 | — | — |
| 2016-06-07 | $14.76 | $16.17 | 124,300 | — | — |
| 2016-06-06 | $14.65 | $16.05 | 100,000 | — | — |
| 2016-06-03 | $14.41 | $15.79 | 85,200 | — | — |
| 2016-06-02 | $14.50 | $15.89 | 99,600 | — | — |
| 2016-06-01 | $14.25 | $15.61 | 188,000 | — | — |
| 2016-05-31 | $14.41 | $15.79 | 239,000 | — | — |
| 2016-05-27 | $14.44 | $15.82 | 125,900 | — | — |
| 2016-05-26 | $14.49 | $15.88 | 111,100 | — | — |
| 2016-05-25 | $14.81 | $16.23 | 240,400 | — | — |
| 2016-05-24 | $14.30 | $15.67 | 204,400 | — | — |
| 2016-05-23 | $14.24 | $15.60 | 154,600 | — | — |
| 2016-05-20 | $14.88 | $16.31 | 222,900 | — | — |
| 2016-05-19 | $14.39 | $15.77 | 268,600 | — | — |
| 2016-05-18 | $13.68 | $14.99 | 330,200 | — | — |
| 2016-05-17 | $13.80 | $15.12 | 295,800 | — | — |
| 2016-05-16 | $13.52 | $14.72 | 139,900 | — | — |
| 2016-05-13 | $13.66 | $14.87 | 165,000 | — | — |
| 2016-05-12 | $13.76 | $14.98 | 136,300 | — | — |
| 2016-05-11 | $14.11 | $15.36 | 140,900 | — | — |
| 2016-05-10 | $14.34 | $15.61 | 297,600 | — | — |
| 2016-05-09 | $13.53 | $14.73 | 196,200 | — | — |
| 2016-05-06 | $13.84 | $15.06 | 215,900 | — | — |
| 2016-05-05 | $13.91 | $15.14 | 327,700 | — | — |
| 2016-05-04 | $14.11 | $15.36 | 447,700 | — | — |
| 2016-05-03 | $14.72 | $16.02 | 543,500 | — | — |
| 2016-05-02 | $17.00 | $18.50 | 139,400 | — | — |
| 2016-04-29 | $17.15 | $18.67 | 163,700 | — | — |
| 2016-04-28 | $17.13 | $18.65 | 180,800 | — | — |
| 2016-04-27 | $17.52 | $19.07 | 214,600 | — | — |
| 2016-04-26 | $17.64 | $19.20 | 206,300 | — | — |
| 2016-04-25 | $16.46 | $17.92 | 190,000 | — | — |
| 2016-04-22 | $16.72 | $18.20 | 172,700 | — | — |
| 2016-04-21 | $16.09 | $17.51 | 127,000 | — | — |
| 2016-04-20 | $16.68 | $18.16 | 161,300 | — | — |
| 2016-04-19 | $16.51 | $17.97 | 165,800 | — | — |
| 2016-04-18 | $16.41 | $17.86 | 182,000 | — | — |
| 2016-04-15 | $16.29 | $17.73 | 197,200 | — | — |
| 2016-04-14 | $16.22 | $17.66 | 184,400 | — | — |
| 2016-04-13 | $16.95 | $18.45 | 530,600 | — | — |
| 2016-04-12 | $15.42 | $16.78 | 306,900 | — | — |
| 2016-04-11 | $15.10 | $16.44 | 161,700 | — | — |
| 2016-04-08 | $14.99 | $16.32 | 157,400 | — | — |
| 2016-04-07 | $14.65 | $15.95 | 150,200 | — | — |
| 2016-04-06 | $15.09 | $16.43 | 202,800 | — | — |
| 2016-04-05 | $14.79 | $16.10 | 271,100 | — | — |
| 2016-04-04 | $14.56 | $15.85 | 328,600 | — | — |
| 2016-04-01 | $15.17 | $16.51 | 422,900 | — | — |
| 2016-03-31 | $15.58 | $16.96 | 369,400 | — | — |
| 2016-03-30 | $15.55 | $16.93 | 189,600 | — | — |
| 2016-03-29 | $15.93 | $17.34 | 333,400 | — | — |
| 2016-03-28 | $15.23 | $16.58 | 206,300 | — | — |
| 2016-03-24 | $15.27 | $16.62 | 174,500 | — | — |
| 2016-03-23 | $14.91 | $16.23 | 288,100 | — | — |
| 2016-03-22 | $15.57 | $16.95 | 214,100 | — | — |
| 2016-03-21 | $16.13 | $17.56 | 302,500 | — | — |
| 2016-03-18 | $15.06 | $16.39 | 442,100 | — | — |
| 2016-03-17 | $15.36 | $16.72 | 449,400 | — | — |
| 2016-03-16 | $15.30 | $16.65 | 431,500 | — | — |
| 2016-03-15 | $15.17 | $16.51 | 187,100 | — | — |
| 2016-03-14 | $15.90 | $17.31 | 172,800 | — | — |
| 2016-03-11 | $16.10 | $17.52 | 278,000 | — | — |
| 2016-03-10 | $15.38 | $16.74 | 426,500 | — | — |
| 2016-03-09 | $15.72 | $17.11 | 515,800 | — | — |
| 2016-03-08 | $15.79 | $17.19 | 528,100 | — | — |
| 2016-03-07 | $17.26 | $18.79 | 278,000 | — | — |
| 2016-03-04 | $16.24 | $17.68 | 213,200 | — | — |
| 2016-03-03 | $16.34 | $17.79 | 305,700 | — | — |
| 2016-03-02 | $15.27 | $16.62 | 389,000 | — | — |
| 2016-03-01 | $14.89 | $16.21 | 174,600 | — | — |
| 2016-02-29 | $14.87 | $16.19 | 311,700 | — | — |
| 2016-02-26 | $14.98 | $16.31 | 505,700 | — | — |
| 2016-02-25 | $14.96 | $16.28 | 454,800 | — | — |
| 2016-02-24 | $16.20 | $17.63 | 605,300 | — | — |
| 2016-02-23 | $16.33 | $17.77 | 456,400 | — | — |
| 2016-02-22 | $17.95 | $19.54 | 214,100 | — | — |
| 2016-02-19 | $18.07 | $19.67 | 248,900 | — | — |
| 2016-02-18 | $19.69 | $21.43 | 132,800 | — | — |
| 2016-02-17 | $19.63 | $21.37 | 152,300 | — | — |
| 2016-02-16 | $18.81 | $20.47 | 128,100 | — | — |
| 2016-02-12 | $19.04 | $20.63 | 156,100 | — | — |
| 2016-02-11 | $18.76 | $20.32 | 158,400 | — | — |
| 2016-02-10 | $19.10 | $20.69 | 230,500 | — | — |
| 2016-02-09 | $19.53 | $21.16 | 132,100 | — | — |
| 2016-02-08 | $19.83 | $21.48 | 128,100 | — | — |
| 2016-02-05 | $19.35 | $20.96 | 130,300 | — | — |
| 2016-02-04 | $19.81 | $21.46 | 178,900 | — | — |
| 2016-02-03 | $18.95 | $20.53 | 129,100 | — | — |
| 2016-02-02 | $19.09 | $20.68 | 163,700 | — | — |
| 2016-02-01 | $19.24 | $20.84 | 151,300 | — | — |
| 2016-01-29 | $19.05 | $20.64 | 185,100 | — | — |
| 2016-01-28 | $18.74 | $20.30 | 130,000 | — | — |
| 2016-01-27 | $18.38 | $19.91 | 153,700 | — | — |
| 2016-01-26 | $18.71 | $20.27 | 114,000 | — | — |
| 2016-01-25 | $17.53 | $18.99 | 149,400 | — | — |
| 2016-01-22 | $18.59 | $20.14 | 189,500 | — | — |
| 2016-01-21 | $17.84 | $19.33 | 187,500 | — | — |
| 2016-01-20 | $16.93 | $18.34 | 368,700 | — | — |
| 2016-01-19 | $16.93 | $18.34 | 256,600 | — | — |
| 2016-01-15 | $18.50 | $20.04 | 467,800 | — | — |
| 2016-01-14 | $18.19 | $19.71 | 301,000 | — | — |
| 2016-01-13 | $17.45 | $18.90 | 155,600 | — | — |
| 2016-01-12 | $17.81 | $19.29 | 220,900 | — | — |
| 2016-01-11 | $17.48 | $18.94 | 147,200 | — | — |
| 2016-01-08 | $17.78 | $19.26 | 189,100 | — | — |
| 2016-01-07 | $17.98 | $19.48 | 186,000 | — | — |
| 2016-01-06 | $19.11 | $20.70 | 258,600 | — | — |
| 2016-01-05 | $19.48 | $21.10 | 245,700 | — | — |
| 2016-01-04 | $19.20 | $20.80 | 241,800 | — | — |