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
- 1997-09-25 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 | $17.80 | $17.80 | 69,800 | — | — |
| 2016-12-29 | $17.90 | $17.90 | 102,100 | — | — |
| 2016-12-28 | $17.95 | $17.95 | 44,600 | — | — |
| 2016-12-27 | $18.05 | $18.05 | 165,300 | — | — |
| 2016-12-23 | $18.25 | $18.25 | 7,500 | — | — |
| 2016-12-22 | $18.35 | $18.35 | 38,500 | — | — |
| 2016-12-21 | $18.45 | $18.45 | 30,500 | — | — |
| 2016-12-20 | $18.40 | $18.40 | 13,800 | — | — |
| 2016-12-19 | $18.25 | $18.25 | 56,300 | — | — |
| 2016-12-16 | $18.30 | $18.30 | 27,800 | — | — |
| 2016-12-15 | $18.50 | $18.50 | 33,200 | — | — |
| 2016-12-14 | $18.60 | $18.60 | 16,400 | — | — |
| 2016-12-13 | $18.70 | $18.70 | 16,700 | — | — |
| 2016-12-12 | $18.95 | $18.95 | 57,900 | — | — |
| 2016-12-09 | $18.50 | $18.50 | 20,500 | — | — |
| 2016-12-08 | $18.65 | $18.65 | 122,400 | — | — |
| 2016-12-07 | $18.35 | $18.35 | 30,500 | — | — |
| 2016-12-06 | $18.45 | $18.45 | 38,500 | — | — |
| 2016-12-05 | $18.50 | $18.50 | 49,800 | — | — |
| 2016-12-02 | $17.65 | $17.65 | 57,000 | — | — |
| 2016-12-01 | $17.90 | $17.90 | 163,200 | — | — |
| 2016-11-30 | $18.85 | $18.85 | 68,500 | — | — |
| 2016-11-29 | $19.30 | $19.30 | 35,500 | — | — |
| 2016-11-28 | $19.80 | $19.80 | 62,800 | — | — |
| 2016-11-25 | $19.75 | $19.75 | 16,300 | — | — |
| 2016-11-23 | $19.80 | $19.80 | 54,700 | — | — |
| 2016-11-22 | $19.85 | $19.85 | 53,500 | — | — |
| 2016-11-21 | $19.90 | $19.90 | 179,200 | — | — |
| 2016-11-18 | $19.35 | $19.35 | 55,900 | — | — |
| 2016-11-17 | $18.65 | $18.65 | 36,900 | — | — |
| 2016-11-16 | $18.75 | $18.75 | 26,600 | — | — |
| 2016-11-15 | $18.90 | $18.90 | 73,100 | — | — |
| 2016-11-14 | $18.70 | $18.70 | 87,800 | — | — |
| 2016-11-11 | $18.55 | $18.55 | 47,800 | — | — |
| 2016-11-10 | $18.15 | $18.15 | 100,000 | — | — |
| 2016-11-09 | $18.35 | $18.35 | 67,600 | — | — |
| 2016-11-08 | $18.25 | $18.25 | 89,100 | — | — |
| 2016-11-07 | $18.20 | $18.20 | 109,300 | — | — |
| 2016-11-04 | $17.70 | $17.70 | 97,200 | — | — |
| 2016-11-03 | $17.65 | $17.65 | 171,800 | — | — |
| 2016-11-02 | $17.90 | $17.90 | 552,500 | — | — |
| 2016-11-01 | $19.95 | $19.95 | 504,100 | — | — |
| 2016-10-31 | $20.30 | $20.30 | 228,800 | — | — |
| 2016-10-28 | $19.85 | $19.85 | 285,900 | — | — |
| 2016-10-27 | $20.05 | $20.05 | 222,500 | — | — |
| 2016-10-26 | $20.55 | $20.55 | 236,400 | — | — |
| 2016-10-25 | $20.65 | $20.65 | 109,800 | — | — |
| 2016-10-24 | $21.10 | $21.10 | 133,300 | — | — |
| 2016-10-21 | $20.20 | $20.20 | 48,700 | — | — |
| 2016-10-20 | $20.15 | $20.15 | 22,100 | — | — |
| 2016-10-19 | $20.20 | $20.20 | 74,400 | — | — |
| 2016-10-18 | $20.10 | $20.10 | 42,600 | — | — |
| 2016-10-17 | $20.15 | $20.15 | 38,400 | — | — |
| 2016-10-14 | $20.36 | $20.36 | 150,000 | — | — |
| 2016-10-13 | $20.40 | $20.40 | 173,900 | — | — |
| 2016-10-12 | $20.75 | $20.75 | 52,000 | — | — |
| 2016-10-11 | $20.95 | $20.95 | 145,500 | — | — |
| 2016-10-10 | $21.89 | $21.89 | 323,400 | — | — |
| 2016-10-07 | $21.84 | $21.84 | 291,100 | — | — |
| 2016-10-06 | $21.29 | $21.29 | 461,200 | — | — |
| 2016-10-05 | $20.25 | $20.25 | 95,000 | — | — |
| 2016-10-04 | $19.89 | $19.89 | 79,200 | — | — |
| 2016-10-03 | $19.70 | $19.70 | 55,400 | — | — |
| 2016-09-30 | $20.42 | $20.42 | 241,400 | — | — |
| 2016-09-29 | $19.54 | $19.54 | 73,600 | — | — |
| 2016-09-28 | $19.92 | $19.92 | 132,500 | — | — |
| 2016-09-27 | $20.40 | $20.40 | 180,800 | — | — |
| 2016-09-26 | $20.49 | $20.49 | 661,300 | — | — |
| 2016-09-23 | $19.33 | $19.33 | 224,900 | — | — |
| 2016-09-22 | $19.61 | $19.61 | 253,900 | — | — |
| 2016-09-21 | $20.22 | $20.22 | 469,700 | — | — |
| 2016-09-20 | $19.17 | $19.17 | 102,100 | — | — |
| 2016-09-19 | $19.19 | $19.19 | 247,400 | — | — |
| 2016-09-16 | $18.87 | $18.87 | 166,300 | — | — |
| 2016-09-15 | $18.78 | $18.78 | 112,200 | — | — |
| 2016-09-14 | $18.72 | $18.72 | 229,000 | — | — |
| 2016-09-13 | $19.10 | $19.10 | 90,000 | — | — |
| 2016-09-12 | $19.22 | $19.22 | 167,200 | — | — |
| 2016-09-09 | $18.90 | $18.90 | 161,300 | — | — |
| 2016-09-08 | $18.79 | $18.79 | 125,400 | — | — |
| 2016-09-07 | $19.31 | $19.31 | 115,500 | — | — |
| 2016-09-06 | $19.97 | $19.97 | 216,000 | — | — |
| 2016-09-02 | $19.75 | $19.75 | 306,100 | — | — |
| 2016-09-01 | $19.03 | $19.03 | 64,800 | — | — |
| 2016-08-31 | $18.96 | $18.96 | 168,000 | — | — |
| 2016-08-30 | $19.02 | $19.02 | 211,200 | — | — |
| 2016-08-29 | $19.04 | $19.04 | 822,000 | — | — |
| 2016-08-26 | $17.96 | $17.96 | 1,204,100 | — | — |
| 2016-08-25 | $16.79 | $16.79 | 57,400 | — | — |
| 2016-08-24 | $16.80 | $16.80 | 181,900 | — | — |
| 2016-08-23 | $16.84 | $16.84 | 131,300 | — | — |
| 2016-08-22 | $16.70 | $16.70 | 102,100 | — | — |
| 2016-08-19 | $16.80 | $16.80 | 134,500 | — | — |
| 2016-08-18 | $16.88 | $16.88 | 60,500 | — | — |
| 2016-08-17 | $16.82 | $16.82 | 102,600 | — | — |
| 2016-08-16 | $16.91 | $16.91 | 65,500 | — | — |
| 2016-08-15 | $16.97 | $16.97 | 104,000 | — | — |
| 2016-08-12 | $16.90 | $16.90 | 171,000 | — | — |
| 2016-08-11 | $16.37 | $16.37 | 182,800 | — | — |
| 2016-08-10 | $16.23 | $16.23 | 63,700 | — | — |
| 2016-08-09 | $16.29 | $16.29 | 39,100 | — | — |
| 2016-08-08 | $16.26 | $16.26 | 96,200 | — | — |
| 2016-08-05 | $16.67 | $16.67 | 229,800 | — | — |
| 2016-08-04 | $16.31 | $16.31 | 553,900 | — | — |
| 2016-08-03 | $15.67 | $15.67 | 482,400 | — | — |
| 2016-08-02 | $14.35 | $14.35 | 116,800 | — | — |
| 2016-08-01 | $14.51 | $14.51 | 136,400 | — | — |
| 2016-07-29 | $14.24 | $14.24 | 67,000 | — | — |
| 2016-07-28 | $14.09 | $14.09 | 67,600 | — | — |
| 2016-07-27 | $14.12 | $14.12 | 87,600 | — | — |
| 2016-07-26 | $13.92 | $13.92 | 153,100 | — | — |
| 2016-07-25 | $13.68 | $13.68 | 41,000 | — | — |
| 2016-07-22 | $13.55 | $13.55 | 62,400 | — | — |
| 2016-07-21 | $13.48 | $13.48 | 35,500 | — | — |
| 2016-07-20 | $13.49 | $13.49 | 45,900 | — | — |
| 2016-07-19 | $13.50 | $13.50 | 50,200 | — | — |
| 2016-07-18 | $13.45 | $13.45 | 83,700 | — | — |
| 2016-07-15 | $13.46 | $13.46 | 44,400 | — | — |
| 2016-07-14 | $13.39 | $13.39 | 222,700 | — | — |
| 2016-07-13 | $13.09 | $13.09 | 73,700 | — | — |
| 2016-07-12 | $13.07 | $13.07 | 183,000 | — | — |
| 2016-07-11 | $12.69 | $12.69 | 164,900 | — | — |
| 2016-07-08 | $12.21 | $12.21 | 84,900 | — | — |
| 2016-07-07 | $12.16 | $12.16 | 126,600 | — | — |
| 2016-07-06 | $12.15 | $12.15 | 82,700 | — | — |
| 2016-07-05 | $11.94 | $11.94 | 109,300 | — | — |
| 2016-07-01 | $11.69 | $11.69 | 200,500 | — | — |
| 2016-06-30 | $11.65 | $11.65 | 271,900 | — | — |
| 2016-06-29 | $11.39 | $11.39 | 81,400 | — | — |
| 2016-06-28 | $11.39 | $11.39 | 123,700 | — | — |
| 2016-06-27 | $11.46 | $11.46 | 103,000 | — | — |
| 2016-06-24 | $11.94 | $11.94 | 216,300 | — | — |
| 2016-06-23 | $12.81 | $12.81 | 78,600 | — | — |
| 2016-06-22 | $12.85 | $12.85 | 174,300 | — | — |
| 2016-06-21 | $12.87 | $12.87 | 222,500 | — | — |
| 2016-06-20 | $12.94 | $12.94 | 248,900 | — | — |
| 2016-06-17 | $12.54 | $12.54 | 200,800 | — | — |
| 2016-06-16 | $12.19 | $12.19 | 102,300 | — | — |
| 2016-06-15 | $12.10 | $12.10 | 227,000 | — | — |
| 2016-06-14 | $11.79 | $11.79 | 139,400 | — | — |
| 2016-06-13 | $11.43 | $11.43 | 99,400 | — | — |
| 2016-06-10 | $11.61 | $11.61 | 221,100 | — | — |
| 2016-06-09 | $11.76 | $11.76 | 325,400 | — | — |
| 2016-06-08 | $11.58 | $11.58 | 213,300 | — | — |
| 2016-06-07 | $11.72 | $11.72 | 193,100 | — | — |
| 2016-06-06 | $12.04 | $12.04 | 120,000 | — | — |
| 2016-06-03 | $12.16 | $12.16 | 97,500 | — | — |
| 2016-06-02 | $12.45 | $12.45 | 63,700 | — | — |
| 2016-06-01 | $12.49 | $12.49 | 69,800 | — | — |
| 2016-05-31 | $12.49 | $12.49 | 185,600 | — | — |
| 2016-05-27 | $12.34 | $12.34 | 184,300 | — | — |
| 2016-05-26 | $12.35 | $12.35 | 126,000 | — | — |
| 2016-05-25 | $12.56 | $12.56 | 479,100 | — | — |
| 2016-05-24 | $11.82 | $11.82 | 446,700 | — | — |
| 2016-05-23 | $11.51 | $11.51 | 350,800 | — | — |
| 2016-05-20 | $11.29 | $11.29 | 1,448,900 | — | — |
| 2016-05-19 | $11.82 | $11.82 | 287,700 | — | — |
| 2016-05-18 | $12.23 | $12.23 | 84,100 | — | — |
| 2016-05-17 | $12.51 | $12.51 | 101,000 | — | — |
| 2016-05-16 | $12.50 | $12.50 | 76,200 | — | — |
| 2016-05-13 | $12.95 | $12.95 | 54,700 | — | — |
| 2016-05-12 | $13.06 | $13.06 | 35,700 | — | — |
| 2016-05-11 | $13.15 | $13.15 | 121,500 | — | — |
| 2016-05-10 | $13.76 | $13.76 | 277,500 | — | — |
| 2016-05-09 | $13.06 | $13.06 | 30,800 | — | — |
| 2016-05-06 | $13.08 | $13.08 | 56,700 | — | — |
| 2016-05-05 | $13.10 | $13.10 | 50,200 | — | — |
| 2016-05-04 | $13.15 | $13.15 | 44,500 | — | — |
| 2016-05-03 | $13.41 | $13.41 | 35,700 | — | — |
| 2016-05-02 | $13.59 | $13.59 | 35,700 | — | — |
| 2016-04-29 | $13.61 | $13.61 | 34,300 | — | — |
| 2016-04-28 | $14.15 | $14.15 | 77,600 | — | — |
| 2016-04-27 | $14.27 | $14.27 | 20,600 | — | — |
| 2016-04-26 | $14.29 | $14.29 | 135,400 | — | — |
| 2016-04-25 | $14.30 | $14.30 | 26,300 | — | — |
| 2016-04-22 | $14.33 | $14.33 | 57,100 | — | — |
| 2016-04-21 | $14.32 | $14.32 | 41,600 | — | — |
| 2016-04-20 | $14.35 | $14.35 | 110,000 | — | — |
| 2016-04-19 | $14.02 | $14.02 | 37,900 | — | — |
| 2016-04-18 | $14.14 | $14.14 | 56,700 | — | — |
| 2016-04-15 | $13.84 | $13.84 | 17,100 | — | — |
| 2016-04-14 | $13.95 | $13.95 | 59,300 | — | — |
| 2016-04-13 | $13.82 | $13.82 | 41,100 | — | — |
| 2016-04-12 | $13.75 | $13.75 | 26,400 | — | — |
| 2016-04-11 | $13.68 | $13.68 | 29,200 | — | — |
| 2016-04-08 | $13.73 | $13.73 | 28,300 | — | — |
| 2016-04-07 | $13.77 | $13.77 | 20,400 | — | — |
| 2016-04-06 | $13.83 | $13.83 | 42,400 | — | — |
| 2016-04-05 | $13.74 | $13.74 | 24,600 | — | — |
| 2016-04-04 | $13.77 | $13.77 | 29,000 | — | — |
| 2016-04-01 | $13.55 | $13.55 | 41,900 | — | — |
| 2016-03-31 | $13.69 | $13.69 | 121,100 | — | — |
| 2016-03-30 | $13.29 | $13.29 | 220,400 | — | — |
| 2016-03-29 | $13.56 | $13.56 | 46,600 | — | — |
| 2016-03-28 | $13.41 | $13.41 | 91,900 | — | — |
| 2016-03-24 | $13.72 | $13.72 | 27,800 | — | — |
| 2016-03-23 | $14.22 | $14.22 | 62,900 | — | — |
| 2016-03-22 | $14.69 | $14.69 | 118,500 | — | — |
| 2016-03-21 | $14.52 | $14.52 | 113,400 | — | — |
| 2016-03-18 | $13.94 | $13.94 | 78,400 | — | — |
| 2016-03-17 | $13.85 | $13.85 | 50,700 | — | — |
| 2016-03-16 | $13.59 | $13.59 | 292,000 | — | — |
| 2016-03-15 | $14.18 | $14.18 | 76,600 | — | — |
| 2016-03-14 | $14.28 | $14.28 | 107,500 | — | — |
| 2016-03-11 | $14.03 | $14.03 | 123,700 | — | — |
| 2016-03-10 | $13.90 | $13.90 | 105,300 | — | — |
| 2016-03-09 | $14.29 | $14.29 | 66,000 | — | — |
| 2016-03-08 | $14.28 | $14.28 | 60,000 | — | — |
| 2016-03-07 | $14.41 | $14.41 | 235,200 | — | — |
| 2016-03-04 | $13.47 | $13.47 | 203,200 | — | — |
| 2016-03-03 | $13.15 | $13.15 | 79,400 | — | — |
| 2016-03-02 | $13.29 | $13.29 | 89,700 | — | — |
| 2016-03-01 | $13.05 | $13.05 | 101,200 | — | — |
| 2016-02-29 | $13.13 | $13.13 | 81,000 | — | — |
| 2016-02-26 | $13.31 | $13.31 | 80,300 | — | — |
| 2016-02-25 | $13.01 | $13.01 | 53,500 | — | — |
| 2016-02-24 | $12.89 | $12.89 | 92,600 | — | — |
| 2016-02-23 | $12.93 | $12.93 | 169,700 | — | — |
| 2016-02-22 | $13.12 | $13.12 | 155,300 | — | — |
| 2016-02-19 | $13.53 | $13.53 | 112,000 | — | — |
| 2016-02-18 | $13.62 | $13.62 | 161,300 | — | — |
| 2016-02-17 | $13.55 | $13.55 | 248,900 | — | — |
| 2016-02-16 | $13.78 | $13.78 | 103,300 | — | — |
| 2016-02-12 | $13.86 | $13.86 | 81,800 | — | — |
| 2016-02-11 | $13.82 | $13.82 | 71,000 | — | — |
| 2016-02-10 | $14.20 | $14.20 | 64,900 | — | — |
| 2016-02-09 | $14.22 | $14.22 | 21,100 | — | — |
| 2016-02-08 | $14.18 | $14.18 | 40,800 | — | — |
| 2016-02-05 | $15.13 | $15.13 | 34,600 | — | — |
| 2016-02-04 | $15.16 | $15.16 | 13,500 | — | — |
| 2016-02-03 | $15.11 | $15.11 | 43,900 | — | — |
| 2016-02-02 | $15.84 | $15.84 | 97,000 | — | — |
| 2016-02-01 | $15.81 | $15.81 | 141,400 | — | — |
| 2016-01-29 | $15.06 | $15.06 | 64,800 | — | — |
| 2016-01-28 | $14.96 | $14.96 | 120,300 | — | — |
| 2016-01-27 | $15.97 | $15.97 | 125,900 | — | — |
| 2016-01-26 | $16.22 | $16.22 | 47,600 | — | — |
| 2016-01-25 | $16.49 | $16.49 | 90,500 | — | — |
| 2016-01-22 | $16.63 | $16.63 | 345,900 | — | — |
| 2016-01-21 | $15.74 | $15.74 | 323,600 | — | — |
| 2016-01-20 | $13.62 | $13.62 | 107,000 | — | — |
| 2016-01-19 | $12.97 | $12.97 | 86,800 | — | — |
| 2016-01-15 | $12.41 | $12.41 | 86,200 | — | — |
| 2016-01-14 | $12.84 | $12.84 | 104,800 | — | — |
| 2016-01-13 | $11.72 | $11.72 | 65,800 | — | — |
| 2016-01-12 | $12.63 | $12.63 | 120,000 | — | — |
| 2016-01-11 | $13.68 | $13.68 | 82,000 | — | — |
| 2016-01-08 | $13.77 | $13.77 | 59,000 | — | — |
| 2016-01-07 | $13.22 | $13.22 | 115,300 | — | — |
| 2016-01-06 | $13.68 | $13.68 | 43,500 | — | — |
| 2016-01-05 | $14.14 | $14.14 | 186,900 | — | — |
| 2016-01-04 | $14.22 | $14.22 | 158,900 | — | — |