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
- 2000-12-15 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 | $19.25 | $22.82 | 144,800 | — | — |
| 2016-12-29 | $19.65 | $23.29 | 200,100 | — | — |
| 2016-12-28 | $19.20 | $22.76 | 107,300 | — | — |
| 2016-12-27 | $19.25 | $22.82 | 66,000 | — | — |
| 2016-12-23 | $19.10 | $22.64 | 101,000 | — | — |
| 2016-12-22 | $18.95 | $22.46 | 337,700 | — | — |
| 2016-12-21 | $19.20 | $22.76 | 186,300 | — | — |
| 2016-12-20 | $19.35 | $22.94 | 325,700 | — | — |
| 2016-12-19 | $18.65 | $22.11 | 194,700 | — | — |
| 2016-12-16 | $18.40 | $21.81 | 951,200 | — | — |
| 2016-12-15 | $18.25 | $21.63 | 129,000 | — | — |
| 2016-12-14 | $18.20 | $21.57 | 188,600 | — | — |
| 2016-12-13 | $18.40 | $21.81 | 137,700 | — | — |
| 2016-12-12 | $18.40 | $21.81 | 182,500 | — | — |
| 2016-12-09 | $18.15 | $21.51 | 184,400 | — | — |
| 2016-12-08 | $17.75 | $21.04 | 251,200 | — | — |
| 2016-12-07 | $17.55 | $20.80 | 169,300 | — | — |
| 2016-12-06 | $17.05 | $20.21 | 173,900 | — | — |
| 2016-12-05 | $16.75 | $19.86 | 199,500 | — | — |
| 2016-12-02 | $16.20 | $19.20 | 132,700 | — | — |
| 2016-12-01 | $16.25 | $19.26 | 187,700 | — | — |
| 2016-11-30 | $16.10 | $19.08 | 199,600 | — | — |
| 2016-11-29 | $16.20 | $19.20 | 163,900 | — | — |
| 2016-11-28 | $16.30 | $19.32 | 325,900 | — | — |
| 2016-11-25 | $16.30 | $19.32 | 974,800 | — | — |
| 2016-11-23 | $16.05 | $19.03 | 369,400 | — | — |
| 2016-11-22 | $16.80 | $19.91 | 263,600 | — | — |
| 2016-11-21 | $16.50 | $19.56 | 282,200 | — | — |
| 2016-11-18 | $16.95 | $20.09 | 281,200 | — | — |
| 2016-11-17 | $16.45 | $19.50 | 527,100 | — | — |
| 2016-11-16 | $15.90 | $18.85 | 157,900 | — | — |
| 2016-11-15 | $15.75 | $18.67 | 474,900 | — | — |
| 2016-11-14 | $15.65 | $18.42 | 428,000 | — | — |
| 2016-11-11 | $15.70 | $18.48 | 480,300 | — | — |
| 2016-11-10 | $15.50 | $18.24 | 372,700 | — | — |
| 2016-11-09 | $15.35 | $18.07 | 313,600 | — | — |
| 2016-11-08 | $15.15 | $17.83 | 181,700 | — | — |
| 2016-11-07 | $15.05 | $17.71 | 295,200 | — | — |
| 2016-11-04 | $14.60 | $17.19 | 236,700 | — | — |
| 2016-11-03 | $14.65 | $17.24 | 392,000 | — | — |
| 2016-11-02 | $14.60 | $17.19 | 239,500 | — | — |
| 2016-11-01 | $14.60 | $17.19 | 276,700 | — | — |
| 2016-10-31 | $14.85 | $17.48 | 284,900 | — | — |
| 2016-10-28 | $14.61 | $17.20 | 209,100 | — | — |
| 2016-10-27 | $14.55 | $17.13 | 227,300 | — | — |
| 2016-10-26 | $14.53 | $17.10 | 311,400 | — | — |
| 2016-10-25 | $14.50 | $17.07 | 234,000 | — | — |
| 2016-10-24 | $14.54 | $17.11 | 232,800 | — | — |
| 2016-10-21 | $14.45 | $17.01 | 269,900 | — | — |
| 2016-10-20 | $14.36 | $16.90 | 576,100 | — | — |
| 2016-10-19 | $14.45 | $17.01 | 411,100 | — | — |
| 2016-10-18 | $14.59 | $17.17 | 1,117,700 | — | — |
| 2016-10-17 | $13.06 | $15.37 | 197,900 | — | — |
| 2016-10-14 | $13.10 | $15.42 | 89,800 | — | — |
| 2016-10-13 | $13.01 | $15.31 | 279,800 | — | — |
| 2016-10-12 | $13.22 | $15.56 | 272,300 | — | — |
| 2016-10-11 | $13.15 | $15.48 | 620,600 | — | — |
| 2016-10-10 | $13.23 | $15.57 | 249,900 | — | — |
| 2016-10-07 | $13.00 | $15.30 | 356,200 | — | — |
| 2016-10-06 | $13.08 | $15.40 | 869,300 | — | — |
| 2016-10-05 | $14.97 | $17.62 | 200,700 | — | — |
| 2016-10-04 | $14.77 | $17.39 | 95,400 | — | — |
| 2016-10-03 | $14.97 | $17.62 | 439,600 | — | — |
| 2016-09-30 | $14.94 | $17.59 | 229,500 | — | — |
| 2016-09-29 | $14.47 | $17.03 | 46,200 | — | — |
| 2016-09-28 | $14.68 | $17.28 | 91,900 | — | — |
| 2016-09-27 | $14.62 | $17.21 | 101,200 | — | — |
| 2016-09-26 | $14.67 | $17.27 | 102,800 | — | — |
| 2016-09-23 | $14.71 | $17.31 | 97,600 | — | — |
| 2016-09-22 | $14.71 | $17.31 | 99,300 | — | — |
| 2016-09-21 | $14.39 | $16.94 | 99,700 | — | — |
| 2016-09-20 | $14.03 | $16.51 | 90,100 | — | — |
| 2016-09-19 | $14.02 | $16.50 | 187,400 | — | — |
| 2016-09-16 | $14.00 | $16.48 | 426,600 | — | — |
| 2016-09-15 | $14.12 | $16.62 | 90,400 | — | — |
| 2016-09-14 | $13.94 | $16.41 | 99,300 | — | — |
| 2016-09-13 | $14.11 | $16.61 | 156,400 | — | — |
| 2016-09-12 | $14.47 | $17.03 | 106,200 | — | — |
| 2016-09-09 | $14.52 | $17.09 | 99,000 | — | — |
| 2016-09-08 | $15.11 | $17.79 | 161,700 | — | — |
| 2016-09-07 | $15.10 | $17.77 | 201,600 | — | — |
| 2016-09-06 | $15.10 | $17.77 | 116,200 | — | — |
| 2016-09-02 | $15.34 | $18.06 | 167,800 | — | — |
| 2016-09-01 | $15.03 | $17.69 | 131,200 | — | — |
| 2016-08-31 | $15.09 | $17.76 | 98,000 | — | — |
| 2016-08-30 | $15.17 | $17.86 | 90,600 | — | — |
| 2016-08-29 | $15.16 | $17.84 | 103,400 | — | — |
| 2016-08-26 | $15.08 | $17.75 | 91,300 | — | — |
| 2016-08-25 | $15.50 | $18.24 | 122,300 | — | — |
| 2016-08-24 | $15.34 | $18.06 | 86,100 | — | — |
| 2016-08-23 | $15.34 | $18.06 | 68,800 | — | — |
| 2016-08-22 | $15.15 | $17.83 | 129,600 | — | — |
| 2016-08-19 | $15.21 | $17.77 | 148,400 | — | — |
| 2016-08-18 | $15.29 | $17.87 | 166,800 | — | — |
| 2016-08-17 | $15.32 | $17.90 | 103,100 | — | — |
| 2016-08-16 | $15.32 | $17.90 | 89,000 | — | — |
| 2016-08-15 | $15.34 | $17.93 | 117,500 | — | — |
| 2016-08-12 | $15.19 | $17.75 | 99,700 | — | — |
| 2016-08-11 | $15.12 | $17.67 | 114,600 | — | — |
| 2016-08-10 | $15.03 | $17.56 | 200,200 | — | — |
| 2016-08-09 | $15.04 | $17.57 | 165,600 | — | — |
| 2016-08-08 | $15.01 | $17.54 | 88,900 | — | — |
| 2016-08-05 | $15.11 | $17.66 | 202,000 | — | — |
| 2016-08-04 | $14.89 | $17.40 | 117,700 | — | — |
| 2016-08-03 | $14.97 | $17.49 | 267,300 | — | — |
| 2016-08-02 | $14.57 | $17.03 | 159,800 | — | — |
| 2016-08-01 | $14.92 | $17.43 | 96,100 | — | — |
| 2016-07-29 | $14.90 | $17.41 | 172,200 | — | — |
| 2016-07-28 | $14.96 | $17.48 | 113,100 | — | — |
| 2016-07-27 | $15.15 | $17.70 | 137,800 | — | — |
| 2016-07-26 | $15.13 | $17.68 | 213,600 | — | — |
| 2016-07-25 | $14.95 | $17.47 | 118,500 | — | — |
| 2016-07-22 | $15.00 | $17.53 | 133,800 | — | — |
| 2016-07-21 | $15.11 | $17.66 | 152,300 | — | — |
| 2016-07-20 | $15.03 | $17.56 | 184,300 | — | — |
| 2016-07-19 | $14.99 | $17.52 | 181,900 | — | — |
| 2016-07-18 | $15.05 | $17.59 | 257,300 | — | — |
| 2016-07-15 | $14.98 | $17.50 | 641,100 | — | — |
| 2016-07-14 | $15.16 | $17.72 | 369,600 | — | — |
| 2016-07-13 | $15.58 | $18.21 | 334,700 | — | — |
| 2016-07-12 | $15.55 | $18.17 | 116,000 | — | — |
| 2016-07-11 | $15.24 | $17.81 | 109,800 | — | — |
| 2016-07-08 | $15.09 | $17.63 | 141,200 | — | — |
| 2016-07-07 | $14.71 | $17.19 | 62,800 | — | — |
| 2016-07-06 | $14.57 | $17.03 | 66,800 | — | — |
| 2016-07-05 | $14.59 | $17.05 | 62,500 | — | — |
| 2016-07-01 | $14.69 | $17.17 | 81,300 | — | — |
| 2016-06-30 | $14.78 | $17.27 | 117,200 | — | — |
| 2016-06-29 | $14.12 | $16.50 | 203,600 | — | — |
| 2016-06-28 | $13.92 | $16.27 | 168,500 | — | — |
| 2016-06-27 | $13.90 | $16.24 | 139,100 | — | — |
| 2016-06-24 | $14.51 | $16.96 | 430,000 | — | — |
| 2016-06-23 | $15.11 | $17.66 | 111,500 | — | — |
| 2016-06-22 | $14.95 | $17.47 | 91,900 | — | — |
| 2016-06-21 | $14.91 | $17.42 | 64,800 | — | — |
| 2016-06-20 | $15.01 | $17.54 | 133,600 | — | — |
| 2016-06-17 | $14.75 | $17.24 | 323,600 | — | — |
| 2016-06-16 | $14.69 | $17.17 | 168,100 | — | — |
| 2016-06-15 | $14.79 | $17.28 | 264,800 | — | — |
| 2016-06-14 | $14.79 | $17.28 | 208,500 | — | — |
| 2016-06-13 | $15.04 | $17.57 | 117,600 | — | — |
| 2016-06-10 | $15.30 | $17.88 | 109,600 | — | — |
| 2016-06-09 | $15.51 | $18.12 | 50,600 | — | — |
| 2016-06-08 | $15.65 | $18.29 | 114,000 | — | — |
| 2016-06-07 | $15.47 | $18.08 | 122,600 | — | — |
| 2016-06-06 | $15.39 | $17.98 | 117,500 | — | — |
| 2016-06-03 | $15.21 | $17.77 | 146,500 | — | — |
| 2016-06-02 | $14.94 | $17.46 | 839,600 | — | — |
| 2016-06-01 | $15.77 | $18.43 | 88,700 | — | — |
| 2016-05-31 | $15.58 | $18.21 | 130,300 | — | — |
| 2016-05-27 | $15.51 | $18.12 | 126,800 | — | — |
| 2016-05-26 | $15.33 | $17.91 | 88,700 | — | — |
| 2016-05-25 | $15.19 | $17.75 | 107,300 | — | — |
| 2016-05-24 | $15.28 | $17.86 | 136,700 | — | — |
| 2016-05-23 | $14.93 | $17.45 | 108,000 | — | — |
| 2016-05-20 | $15.04 | $17.57 | 174,100 | — | — |
| 2016-05-19 | $14.86 | $17.36 | 406,700 | — | — |
| 2016-05-18 | $14.93 | $17.45 | 92,400 | — | — |
| 2016-05-17 | $14.74 | $17.22 | 251,700 | — | — |
| 2016-05-16 | $15.15 | $17.59 | 67,300 | — | — |
| 2016-05-13 | $14.99 | $17.40 | 196,700 | — | — |
| 2016-05-12 | $15.00 | $17.41 | 291,000 | — | — |
| 2016-05-11 | $14.90 | $17.30 | 362,000 | — | — |
| 2016-05-10 | $15.16 | $17.60 | 108,300 | — | — |
| 2016-05-09 | $14.94 | $17.34 | 155,000 | — | — |
| 2016-05-06 | $15.00 | $17.41 | 157,400 | — | — |
| 2016-05-05 | $14.77 | $17.15 | 118,400 | — | — |
| 2016-05-04 | $14.69 | $17.05 | 113,700 | — | — |
| 2016-05-03 | $14.63 | $16.98 | 137,800 | — | — |
| 2016-05-02 | $14.88 | $17.27 | 129,500 | — | — |
| 2016-04-29 | $14.77 | $17.15 | 107,700 | — | — |
| 2016-04-28 | $14.75 | $17.12 | 145,900 | — | — |
| 2016-04-27 | $14.58 | $16.92 | 117,100 | — | — |
| 2016-04-26 | $14.80 | $17.18 | 66,200 | — | — |
| 2016-04-25 | $14.56 | $16.90 | 88,800 | — | — |
| 2016-04-22 | $14.81 | $17.19 | 153,800 | — | — |
| 2016-04-21 | $14.58 | $16.92 | 162,300 | — | — |
| 2016-04-20 | $14.59 | $16.94 | 102,400 | — | — |
| 2016-04-19 | $14.51 | $16.84 | 113,700 | — | — |
| 2016-04-18 | $14.51 | $16.84 | 140,800 | — | — |
| 2016-04-15 | $14.33 | $16.63 | 185,200 | — | — |
| 2016-04-14 | $13.93 | $16.17 | 118,300 | — | — |
| 2016-04-13 | $13.82 | $16.04 | 121,300 | — | — |
| 2016-04-12 | $13.44 | $15.60 | 133,100 | — | — |
| 2016-04-11 | $13.46 | $15.62 | 210,100 | — | — |
| 2016-04-08 | $13.19 | $15.31 | 531,900 | — | — |
| 2016-04-07 | $14.61 | $16.96 | 212,700 | — | — |
| 2016-04-06 | $14.98 | $17.39 | 67,300 | — | — |
| 2016-04-05 | $14.99 | $17.40 | 226,600 | — | — |
| 2016-04-04 | $14.98 | $17.39 | 133,200 | — | — |
| 2016-04-01 | $15.42 | $17.90 | 72,500 | — | — |
| 2016-03-31 | $15.56 | $18.06 | 108,500 | — | — |
| 2016-03-30 | $15.55 | $18.05 | 75,200 | — | — |
| 2016-03-29 | $15.38 | $17.85 | 116,300 | — | — |
| 2016-03-28 | $15.16 | $17.60 | 119,100 | — | — |
| 2016-03-24 | $14.79 | $17.17 | 51,500 | — | — |
| 2016-03-23 | $14.72 | $17.09 | 83,700 | — | — |
| 2016-03-22 | $14.79 | $17.17 | 125,300 | — | — |
| 2016-03-21 | $15.06 | $17.48 | 58,700 | — | — |
| 2016-03-18 | $15.17 | $17.61 | 242,900 | — | — |
| 2016-03-17 | $15.11 | $17.54 | 134,000 | — | — |
| 2016-03-16 | $14.61 | $16.96 | 129,600 | — | — |
| 2016-03-15 | $14.37 | $16.68 | 124,000 | — | — |
| 2016-03-14 | $14.45 | $16.77 | 183,700 | — | — |
| 2016-03-11 | $14.57 | $16.91 | 124,600 | — | — |
| 2016-03-10 | $14.31 | $16.61 | 93,200 | — | — |
| 2016-03-09 | $14.71 | $17.08 | 64,400 | — | — |
| 2016-03-08 | $14.42 | $16.74 | 77,400 | — | — |
| 2016-03-07 | $14.71 | $17.08 | 122,500 | — | — |
| 2016-03-04 | $14.62 | $16.97 | 141,700 | — | — |
| 2016-03-03 | $14.39 | $16.70 | 260,000 | — | — |
| 2016-03-02 | $14.14 | $16.41 | 239,400 | — | — |
| 2016-03-01 | $14.10 | $16.37 | 136,000 | — | — |
| 2016-02-29 | $13.87 | $16.10 | 132,700 | — | — |
| 2016-02-26 | $14.14 | $16.41 | 100,000 | — | — |
| 2016-02-25 | $14.22 | $16.51 | 122,400 | — | — |
| 2016-02-24 | $13.79 | $16.01 | 168,700 | — | — |
| 2016-02-23 | $14.10 | $16.37 | 208,000 | — | — |
| 2016-02-22 | $13.89 | $16.12 | 175,700 | — | — |
| 2016-02-19 | $13.85 | $16.08 | 113,400 | — | — |
| 2016-02-18 | $13.98 | $16.23 | 140,900 | — | — |
| 2016-02-17 | $14.13 | $16.40 | 156,200 | — | — |
| 2016-02-16 | $13.92 | $16.16 | 132,000 | — | — |
| 2016-02-12 | $13.90 | $16.02 | 116,500 | — | — |
| 2016-02-11 | $13.98 | $16.11 | 104,900 | — | — |
| 2016-02-10 | $14.12 | $16.27 | 138,400 | — | — |
| 2016-02-09 | $14.38 | $16.57 | 113,800 | — | — |
| 2016-02-08 | $14.53 | $16.75 | 143,600 | — | — |
| 2016-02-05 | $14.13 | $16.28 | 178,700 | — | — |
| 2016-02-04 | $14.56 | $16.78 | 99,200 | — | — |
| 2016-02-03 | $14.68 | $16.92 | 121,700 | — | — |
| 2016-02-02 | $14.73 | $16.98 | 133,000 | — | — |
| 2016-02-01 | $14.93 | $17.21 | 210,700 | — | — |
| 2016-01-29 | $15.11 | $17.41 | 403,400 | — | — |
| 2016-01-28 | $14.49 | $16.70 | 78,300 | — | — |
| 2016-01-27 | $14.53 | $16.75 | 161,200 | — | — |
| 2016-01-26 | $14.60 | $16.83 | 108,100 | — | — |
| 2016-01-25 | $14.40 | $16.60 | 131,100 | — | — |
| 2016-01-22 | $14.80 | $17.06 | 147,500 | — | — |
| 2016-01-21 | $14.31 | $16.49 | 194,200 | — | — |
| 2016-01-20 | $14.43 | $16.63 | 196,600 | — | — |
| 2016-01-19 | $14.35 | $16.54 | 245,300 | — | — |
| 2016-01-15 | $14.29 | $16.47 | 225,600 | — | — |
| 2016-01-14 | $14.40 | $16.60 | 168,000 | — | — |
| 2016-01-13 | $13.87 | $15.98 | 236,600 | — | — |
| 2016-01-12 | $14.26 | $16.43 | 276,800 | — | — |
| 2016-01-11 | $14.05 | $16.19 | 224,500 | — | — |
| 2016-01-08 | $13.94 | $16.07 | 386,900 | — | — |
| 2016-01-07 | $14.15 | $16.31 | 601,100 | — | — |
| 2016-01-06 | $15.93 | $18.36 | 246,500 | — | — |
| 2016-01-05 | $16.50 | $19.02 | 205,300 | — | — |
| 2016-01-04 | $15.81 | $18.22 | 285,600 | — | — |