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
- 2015-09-30 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 | $15.85 | $15.85 | 103,200 | — | — |
| 2016-12-29 | $15.85 | $15.85 | 160,100 | — | — |
| 2016-12-28 | $15.95 | $15.95 | 203,100 | — | — |
| 2016-12-27 | $14.90 | $14.90 | 156,400 | — | — |
| 2016-12-23 | $14.95 | $14.95 | 152,700 | — | — |
| 2016-12-22 | $14.80 | $14.80 | 253,100 | — | — |
| 2016-12-21 | $15.45 | $15.45 | 290,600 | — | — |
| 2016-12-20 | $14.25 | $14.25 | 680,200 | — | — |
| 2016-12-19 | $13.90 | $13.90 | 257,500 | — | — |
| 2016-12-16 | $14.30 | $14.30 | 528,800 | — | — |
| 2016-12-15 | $14.00 | $14.00 | 126,600 | — | — |
| 2016-12-14 | $13.70 | $13.70 | 131,600 | — | — |
| 2016-12-13 | $14.45 | $14.45 | 128,100 | — | — |
| 2016-12-12 | $14.30 | $14.30 | 99,300 | — | — |
| 2016-12-09 | $14.85 | $14.85 | 148,400 | — | — |
| 2016-12-08 | $14.25 | $14.25 | 141,400 | — | — |
| 2016-12-07 | $13.85 | $13.85 | 145,900 | — | — |
| 2016-12-06 | $13.70 | $13.70 | 125,500 | — | — |
| 2016-12-05 | $13.75 | $13.75 | 138,200 | — | — |
| 2016-12-02 | $14.00 | $14.00 | 154,300 | — | — |
| 2016-12-01 | $13.75 | $13.75 | 479,900 | — | — |
| 2016-11-30 | $14.75 | $14.75 | 205,600 | — | — |
| 2016-11-29 | $14.95 | $14.95 | 148,900 | — | — |
| 2016-11-28 | $15.40 | $15.40 | 231,200 | — | — |
| 2016-11-25 | $16.35 | $16.35 | 101,800 | — | — |
| 2016-11-23 | $16.10 | $16.10 | 232,200 | — | — |
| 2016-11-22 | $16.95 | $16.95 | 224,900 | — | — |
| 2016-11-21 | $17.60 | $17.60 | 147,200 | — | — |
| 2016-11-18 | $17.60 | $17.60 | 214,300 | — | — |
| 2016-11-17 | $17.40 | $17.40 | 257,600 | — | — |
| 2016-11-16 | $15.95 | $15.95 | 95,000 | — | — |
| 2016-11-15 | $15.55 | $15.55 | 196,200 | — | — |
| 2016-11-14 | $15.65 | $15.65 | 270,400 | — | — |
| 2016-11-11 | $15.05 | $15.05 | 262,100 | — | — |
| 2016-11-10 | $14.75 | $14.75 | 313,700 | — | — |
| 2016-11-09 | $14.60 | $14.60 | 417,000 | — | — |
| 2016-11-08 | $16.10 | $16.10 | 256,800 | — | — |
| 2016-11-07 | $16.20 | $16.20 | 142,700 | — | — |
| 2016-11-04 | $15.65 | $15.65 | 99,000 | — | — |
| 2016-11-03 | $16.00 | $16.00 | 68,800 | — | — |
| 2016-11-02 | $16.30 | $16.30 | 142,300 | — | — |
| 2016-11-01 | $15.80 | $15.80 | 109,700 | — | — |
| 2016-10-31 | $16.10 | $16.10 | 107,800 | — | — |
| 2016-10-28 | $16.26 | $16.26 | 117,300 | — | — |
| 2016-10-27 | $16.67 | $16.67 | 268,500 | — | — |
| 2016-10-26 | $18.37 | $18.37 | 267,000 | — | — |
| 2016-10-25 | $20.02 | $20.02 | 84,500 | — | — |
| 2016-10-24 | $20.68 | $20.68 | 269,100 | — | — |
| 2016-10-21 | $20.35 | $20.35 | 153,200 | — | — |
| 2016-10-20 | $20.02 | $20.02 | 141,400 | — | — |
| 2016-10-19 | $19.75 | $19.75 | 77,700 | — | — |
| 2016-10-18 | $20.00 | $20.00 | 84,000 | — | — |
| 2016-10-17 | $20.12 | $20.12 | 87,300 | — | — |
| 2016-10-14 | $20.07 | $20.07 | 61,000 | — | — |
| 2016-10-13 | $20.39 | $20.39 | 123,100 | — | — |
| 2016-10-12 | $20.07 | $20.07 | 134,700 | — | — |
| 2016-10-11 | $19.68 | $19.68 | 78,100 | — | — |
| 2016-10-10 | $19.90 | $19.90 | 125,600 | — | — |
| 2016-10-07 | $19.58 | $19.58 | 64,000 | — | — |
| 2016-10-06 | $19.95 | $19.95 | 61,600 | — | — |
| 2016-10-05 | $19.96 | $19.96 | 64,300 | — | — |
| 2016-10-04 | $20.04 | $20.04 | 127,600 | — | — |
| 2016-10-03 | $19.99 | $19.99 | 104,900 | — | — |
| 2016-09-30 | $20.24 | $20.24 | 136,200 | — | — |
| 2016-09-29 | $19.46 | $19.46 | 37,900 | — | — |
| 2016-09-28 | $20.01 | $20.01 | 116,700 | — | — |
| 2016-09-27 | $19.26 | $19.26 | 54,700 | — | — |
| 2016-09-26 | $19.16 | $19.16 | 79,000 | — | — |
| 2016-09-23 | $19.60 | $19.60 | 64,600 | — | — |
| 2016-09-22 | $19.76 | $19.76 | 83,300 | — | — |
| 2016-09-21 | $19.06 | $19.06 | 82,000 | — | — |
| 2016-09-20 | $18.80 | $18.80 | 163,100 | — | — |
| 2016-09-19 | $19.09 | $19.09 | 166,900 | — | — |
| 2016-09-16 | $18.92 | $18.92 | 462,900 | — | — |
| 2016-09-15 | $17.84 | $17.84 | 250,700 | — | — |
| 2016-09-14 | $18.20 | $18.20 | 133,100 | — | — |
| 2016-09-13 | $18.58 | $18.58 | 223,600 | — | — |
| 2016-09-12 | $19.10 | $19.10 | 229,500 | — | — |
| 2016-09-09 | $19.19 | $19.19 | 162,500 | — | — |
| 2016-09-08 | $19.88 | $19.88 | 207,300 | — | — |
| 2016-09-07 | $20.03 | $20.03 | 183,800 | — | — |
| 2016-09-06 | $20.74 | $20.74 | 276,700 | — | — |
| 2016-09-02 | $20.04 | $20.04 | 231,900 | — | — |
| 2016-09-01 | $19.13 | $19.13 | 87,700 | — | — |
| 2016-08-31 | $19.26 | $19.26 | 160,700 | — | — |
| 2016-08-30 | $19.34 | $19.34 | 152,000 | — | — |
| 2016-08-29 | $19.00 | $19.00 | 134,500 | — | — |
| 2016-08-26 | $18.63 | $18.63 | 82,600 | — | — |
| 2016-08-25 | $18.67 | $18.67 | 61,200 | — | — |
| 2016-08-24 | $18.55 | $18.55 | 101,300 | — | — |
| 2016-08-23 | $18.76 | $18.76 | 140,000 | — | — |
| 2016-08-22 | $18.93 | $18.93 | 99,200 | — | — |
| 2016-08-19 | $18.61 | $18.61 | 119,100 | — | — |
| 2016-08-18 | $18.85 | $18.85 | 177,700 | — | — |
| 2016-08-17 | $18.95 | $18.95 | 137,600 | — | — |
| 2016-08-16 | $19.12 | $19.12 | 165,900 | — | — |
| 2016-08-15 | $18.98 | $18.98 | 198,500 | — | — |
| 2016-08-12 | $18.40 | $18.40 | 214,200 | — | — |
| 2016-08-11 | $17.36 | $17.36 | 289,600 | — | — |
| 2016-08-10 | $16.84 | $16.84 | 225,600 | — | — |
| 2016-08-09 | $16.43 | $16.43 | 82,800 | — | — |
| 2016-08-08 | $16.68 | $16.68 | 99,800 | — | — |
| 2016-08-05 | $16.78 | $16.78 | 119,000 | — | — |
| 2016-08-04 | $16.37 | $16.37 | 71,100 | — | — |
| 2016-08-03 | $16.83 | $16.83 | 59,400 | — | — |
| 2016-08-02 | $16.83 | $16.83 | 187,500 | — | — |
| 2016-08-01 | $17.76 | $17.76 | 76,900 | — | — |
| 2016-07-29 | $18.13 | $18.13 | 70,800 | — | — |
| 2016-07-28 | $18.20 | $18.20 | 85,800 | — | — |
| 2016-07-27 | $18.08 | $18.08 | 80,600 | — | — |
| 2016-07-26 | $17.80 | $17.80 | 64,700 | — | — |
| 2016-07-25 | $17.99 | $17.99 | 127,700 | — | — |
| 2016-07-22 | $17.75 | $17.75 | 218,600 | — | — |
| 2016-07-21 | $17.67 | $17.67 | 38,800 | — | — |
| 2016-07-20 | $17.85 | $17.85 | 100,500 | — | — |
| 2016-07-19 | $16.90 | $16.90 | 48,900 | — | — |
| 2016-07-18 | $16.96 | $16.96 | 81,500 | — | — |
| 2016-07-15 | $16.90 | $16.90 | 81,400 | — | — |
| 2016-07-14 | $16.84 | $16.84 | 121,500 | — | — |
| 2016-07-13 | $17.31 | $17.31 | 125,800 | — | — |
| 2016-07-12 | $18.14 | $18.14 | 213,700 | — | — |
| 2016-07-11 | $17.91 | $17.91 | 96,300 | — | — |
| 2016-07-08 | $17.90 | $17.90 | 160,600 | — | — |
| 2016-07-07 | $17.89 | $17.89 | 170,200 | — | — |
| 2016-07-06 | $17.59 | $17.59 | 118,100 | — | — |
| 2016-07-05 | $17.37 | $17.37 | 143,700 | — | — |
| 2016-07-01 | $18.17 | $18.17 | 155,300 | — | — |
| 2016-06-30 | $17.90 | $17.90 | 265,900 | — | — |
| 2016-06-29 | $17.79 | $17.79 | 491,600 | — | — |
| 2016-06-28 | $16.69 | $16.69 | 334,800 | — | — |
| 2016-06-27 | $16.10 | $16.10 | 282,600 | — | — |
| 2016-06-24 | $16.16 | $16.16 | 590,100 | — | — |
| 2016-06-23 | $15.63 | $15.63 | 165,500 | — | — |
| 2016-06-22 | $15.70 | $15.70 | 133,400 | — | — |
| 2016-06-21 | $15.85 | $15.85 | 146,700 | — | — |
| 2016-06-20 | $15.74 | $15.74 | 115,300 | — | — |
| 2016-06-17 | $15.65 | $15.65 | 377,400 | — | — |
| 2016-06-16 | $16.03 | $16.03 | 265,300 | — | — |
| 2016-06-15 | $16.91 | $16.91 | 1,136,800 | — | — |
| 2016-06-14 | $15.98 | $15.98 | 308,200 | — | — |
| 2016-06-13 | $15.48 | $15.48 | 221,400 | — | — |
| 2016-06-10 | $15.27 | $15.27 | 240,700 | — | — |
| 2016-06-09 | $15.11 | $15.11 | 361,800 | — | — |
| 2016-06-08 | $14.64 | $14.64 | 223,800 | — | — |
| 2016-06-07 | $14.39 | $14.39 | 80,900 | — | — |
| 2016-06-06 | $14.37 | $14.37 | 162,400 | — | — |
| 2016-06-03 | $14.17 | $14.17 | 300,300 | — | — |
| 2016-06-02 | $14.24 | $14.24 | 417,300 | — | — |
| 2016-06-01 | $14.53 | $14.53 | 686,700 | — | — |
| 2016-05-31 | $13.76 | $13.76 | 863,800 | — | — |
| 2016-05-27 | $14.05 | $14.05 | 399,200 | — | — |
| 2016-05-26 | $13.64 | $13.64 | 180,300 | — | — |
| 2016-05-25 | $14.24 | $14.24 | 254,400 | — | — |
| 2016-05-24 | $14.20 | $14.20 | 173,800 | — | — |
| 2016-05-23 | $13.98 | $13.98 | 323,900 | — | — |
| 2016-05-20 | $14.40 | $14.40 | 526,700 | — | — |
| 2016-05-19 | $14.25 | $14.25 | 267,900 | — | — |
| 2016-05-18 | $14.36 | $14.36 | 215,200 | — | — |
| 2016-05-17 | $14.14 | $14.14 | 571,400 | — | — |
| 2016-05-16 | $14.36 | $14.36 | 402,600 | — | — |
| 2016-05-13 | $14.18 | $14.18 | 200,600 | — | — |
| 2016-05-12 | $14.33 | $14.33 | 194,000 | — | — |
| 2016-05-11 | $14.36 | $14.36 | 180,400 | — | — |
| 2016-05-10 | $14.39 | $14.39 | 217,400 | — | — |
| 2016-05-09 | $14.39 | $14.39 | 274,900 | — | — |
| 2016-05-06 | $13.91 | $13.91 | 906,800 | — | — |
| 2016-05-05 | $14.79 | $14.79 | 170,800 | — | — |
| 2016-05-04 | $15.06 | $15.06 | 203,300 | — | — |
| 2016-05-03 | $15.97 | $15.97 | 172,500 | — | — |
| 2016-05-02 | $16.39 | $16.39 | 88,200 | — | — |
| 2016-04-29 | $16.29 | $16.29 | 97,300 | — | — |
| 2016-04-28 | $16.58 | $16.58 | 203,500 | — | — |
| 2016-04-27 | $16.74 | $16.74 | 175,900 | — | — |
| 2016-04-26 | $16.56 | $16.56 | 241,900 | — | — |
| 2016-04-25 | $17.02 | $17.02 | 213,000 | — | — |
| 2016-04-22 | $16.66 | $16.66 | 167,000 | — | — |
| 2016-04-21 | $16.43 | $16.43 | 216,300 | — | — |
| 2016-04-20 | $15.36 | $15.36 | 328,300 | — | — |
| 2016-04-19 | $14.96 | $14.96 | 161,600 | — | — |
| 2016-04-18 | $15.00 | $15.00 | 207,300 | — | — |
| 2016-04-15 | $14.55 | $14.55 | 191,100 | — | — |
| 2016-04-14 | $14.32 | $14.32 | 264,300 | — | — |
| 2016-04-13 | $13.01 | $13.01 | 165,200 | — | — |
| 2016-04-12 | $12.65 | $12.65 | 239,900 | — | — |
| 2016-04-11 | $12.26 | $12.26 | 400,500 | — | — |
| 2016-04-08 | $12.52 | $12.52 | 166,600 | — | — |
| 2016-04-07 | $12.77 | $12.77 | 128,200 | — | — |
| 2016-04-06 | $13.16 | $13.16 | 393,500 | — | — |
| 2016-04-05 | $12.52 | $12.52 | 405,900 | — | — |
| 2016-04-04 | $12.65 | $12.65 | 264,200 | — | — |
| 2016-04-01 | $12.85 | $12.85 | 193,900 | — | — |
| 2016-03-31 | $13.26 | $13.26 | 269,000 | — | — |
| 2016-03-30 | $14.02 | $14.02 | 260,300 | — | — |
| 2016-03-29 | $14.40 | $14.40 | 200,300 | — | — |
| 2016-03-28 | $13.96 | $13.96 | 202,500 | — | — |
| 2016-03-24 | $14.15 | $14.15 | 123,900 | — | — |
| 2016-03-23 | $14.26 | $14.26 | 91,400 | — | — |
| 2016-03-22 | $14.59 | $14.59 | 104,300 | — | — |
| 2016-03-21 | $14.79 | $14.79 | 202,100 | — | — |
| 2016-03-18 | $15.31 | $15.31 | 195,200 | — | — |
| 2016-03-17 | $14.94 | $14.94 | 132,100 | — | — |
| 2016-03-16 | $15.28 | $15.28 | 98,300 | — | — |
| 2016-03-15 | $14.69 | $14.69 | 170,000 | — | — |
| 2016-03-14 | $15.58 | $15.58 | 264,400 | — | — |
| 2016-03-11 | $16.00 | $16.00 | 622,900 | — | — |
| 2016-03-10 | $13.77 | $13.77 | 131,600 | — | — |
| 2016-03-09 | $13.66 | $13.66 | 69,300 | — | — |
| 2016-03-08 | $13.57 | $13.57 | 108,900 | — | — |
| 2016-03-07 | $13.89 | $13.89 | 90,200 | — | — |
| 2016-03-04 | $13.84 | $13.84 | 80,700 | — | — |
| 2016-03-03 | $13.53 | $13.53 | 110,500 | — | — |
| 2016-03-02 | $13.98 | $13.98 | 158,800 | — | — |
| 2016-03-01 | $13.56 | $13.56 | 117,700 | — | — |
| 2016-02-29 | $13.13 | $13.13 | 234,500 | — | — |
| 2016-02-26 | $13.10 | $13.10 | 276,300 | — | — |
| 2016-02-25 | $13.51 | $13.51 | 257,900 | — | — |
| 2016-02-24 | $13.68 | $13.68 | 129,300 | — | — |
| 2016-02-23 | $13.87 | $13.87 | 226,300 | — | — |
| 2016-02-22 | $14.01 | $14.01 | 319,000 | — | — |
| 2016-02-19 | $13.82 | $13.82 | 192,700 | — | — |
| 2016-02-18 | $12.10 | $12.10 | 145,400 | — | — |
| 2016-02-17 | $12.64 | $12.64 | 203,500 | — | — |
| 2016-02-16 | $13.50 | $13.50 | 591,700 | — | — |
| 2016-02-12 | $14.56 | $14.56 | 124,300 | — | — |
| 2016-02-11 | $15.06 | $15.06 | 139,800 | — | — |
| 2016-02-10 | $15.67 | $15.67 | 73,600 | — | — |
| 2016-02-09 | $15.61 | $15.61 | 81,000 | — | — |
| 2016-02-08 | $15.50 | $15.50 | 210,400 | — | — |
| 2016-02-05 | $16.45 | $16.45 | 183,500 | — | — |
| 2016-02-04 | $16.77 | $16.77 | 96,200 | — | — |
| 2016-02-03 | $16.64 | $16.64 | 164,700 | — | — |
| 2016-02-02 | $16.65 | $16.65 | 161,700 | — | — |
| 2016-02-01 | $16.75 | $16.75 | 113,700 | — | — |
| 2016-01-29 | $16.11 | $16.11 | 190,500 | — | — |
| 2016-01-28 | $15.37 | $15.37 | 285,800 | — | — |
| 2016-01-27 | $16.48 | $16.48 | 197,400 | — | — |
| 2016-01-26 | $16.53 | $16.53 | 234,400 | — | — |
| 2016-01-25 | $16.47 | $16.47 | 171,200 | — | — |
| 2016-01-22 | $17.24 | $17.24 | 171,800 | — | — |
| 2016-01-21 | $17.71 | $17.71 | 135,000 | — | — |
| 2016-01-20 | $18.20 | $18.20 | 154,500 | — | — |
| 2016-01-19 | $17.42 | $17.42 | 217,700 | — | — |
| 2016-01-15 | $17.88 | $17.88 | 187,800 | — | — |
| 2016-01-14 | $17.62 | $17.62 | 122,100 | — | — |
| 2016-01-13 | $17.13 | $17.13 | 133,500 | — | — |
| 2016-01-12 | $17.77 | $17.77 | 135,600 | — | — |
| 2016-01-11 | $17.41 | $17.41 | 151,100 | — | — |
| 2016-01-08 | $17.46 | $17.46 | 224,500 | — | — |
| 2016-01-07 | $18.85 | $18.85 | 178,100 | — | — |
| 2016-01-06 | $20.24 | $20.24 | 125,400 | — | — |
| 2016-01-05 | $19.66 | $19.66 | 208,300 | — | — |
| 2016-01-04 | $19.49 | $19.49 | 225,100 | — | — |