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
- 1997-10-10 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 | $17.69 | $17.69 | 108,000 | — | — |
| 2016-12-29 | $17.64 | $17.64 | 68,500 | — | — |
| 2016-12-28 | $17.69 | $17.69 | 71,200 | — | — |
| 2016-12-27 | $17.93 | $17.93 | 102,000 | — | — |
| 2016-12-23 | $17.76 | $17.76 | 69,200 | — | — |
| 2016-12-22 | $17.72 | $17.72 | 129,700 | — | — |
| 2016-12-21 | $18.32 | $18.32 | 304,900 | — | — |
| 2016-12-20 | $18.20 | $18.20 | 257,300 | — | — |
| 2016-12-19 | $17.93 | $17.93 | 106,700 | — | — |
| 2016-12-16 | $17.80 | $17.80 | 213,500 | — | — |
| 2016-12-15 | $17.79 | $17.79 | 111,400 | — | — |
| 2016-12-14 | $17.77 | $17.77 | 133,400 | — | — |
| 2016-12-13 | $18.26 | $18.26 | 126,600 | — | — |
| 2016-12-12 | $18.14 | $18.14 | 149,400 | — | — |
| 2016-12-09 | $17.90 | $17.90 | 118,300 | — | — |
| 2016-12-08 | $18.11 | $18.11 | 211,500 | — | — |
| 2016-12-07 | $17.61 | $17.61 | 115,000 | — | — |
| 2016-12-06 | $16.96 | $16.96 | 104,600 | — | — |
| 2016-12-05 | $16.44 | $16.44 | 136,100 | — | — |
| 2016-12-02 | $15.86 | $15.86 | 118,400 | — | — |
| 2016-12-01 | $16.00 | $16.00 | 254,400 | — | — |
| 2016-11-30 | $15.87 | $15.87 | 195,800 | — | — |
| 2016-11-29 | $16.10 | $16.10 | 162,100 | — | — |
| 2016-11-28 | $15.94 | $15.94 | 108,700 | — | — |
| 2016-11-25 | $16.00 | $16.00 | 99,900 | — | — |
| 2016-11-23 | $15.86 | $15.86 | 167,800 | — | — |
| 2016-11-22 | $16.12 | $16.12 | 210,600 | — | — |
| 2016-11-21 | $15.93 | $15.93 | 113,200 | — | — |
| 2016-11-18 | $16.05 | $16.05 | 156,200 | — | — |
| 2016-11-17 | $16.39 | $16.39 | 162,100 | — | — |
| 2016-11-16 | $16.05 | $16.05 | 177,400 | — | — |
| 2016-11-15 | $15.99 | $15.99 | 98,000 | — | — |
| 2016-11-14 | $15.88 | $15.88 | 215,700 | — | — |
| 2016-11-11 | $15.80 | $15.80 | 268,200 | — | — |
| 2016-11-10 | $15.37 | $15.37 | 191,600 | — | — |
| 2016-11-09 | $14.98 | $14.98 | 151,700 | — | — |
| 2016-11-08 | $14.84 | $14.84 | 100,800 | — | — |
| 2016-11-07 | $14.72 | $14.72 | 160,400 | — | — |
| 2016-11-04 | $14.69 | $14.69 | 179,800 | — | — |
| 2016-11-03 | $14.51 | $14.51 | 282,900 | — | — |
| 2016-11-02 | $14.42 | $14.42 | 210,500 | — | — |
| 2016-11-01 | $14.57 | $14.57 | 225,100 | — | — |
| 2016-10-31 | $14.82 | $14.82 | 353,300 | — | — |
| 2016-10-28 | $14.55 | $14.55 | 533,900 | — | — |
| 2016-10-27 | $14.28 | $14.28 | 1,622,100 | — | — |
| 2016-10-26 | $18.23 | $18.23 | 181,800 | — | — |
| 2016-10-25 | $18.06 | $18.06 | 95,700 | — | — |
| 2016-10-24 | $18.34 | $18.34 | 91,700 | — | — |
| 2016-10-21 | $18.01 | $18.01 | 80,500 | — | — |
| 2016-10-20 | $18.17 | $18.17 | 149,400 | — | — |
| 2016-10-19 | $18.26 | $18.26 | 215,200 | — | — |
| 2016-10-18 | $17.61 | $17.61 | 181,000 | — | — |
| 2016-10-17 | $18.14 | $18.14 | 120,000 | — | — |
| 2016-10-14 | $17.88 | $17.88 | 142,200 | — | — |
| 2016-10-13 | $17.71 | $17.71 | 136,300 | — | — |
| 2016-10-12 | $18.30 | $18.30 | 111,600 | — | — |
| 2016-10-11 | $18.14 | $18.14 | 182,400 | — | — |
| 2016-10-10 | $18.40 | $18.40 | 114,800 | — | — |
| 2016-10-07 | $18.13 | $18.13 | 135,300 | — | — |
| 2016-10-06 | $18.15 | $18.15 | 181,100 | — | — |
| 2016-10-05 | $18.34 | $18.34 | 191,200 | — | — |
| 2016-10-04 | $18.24 | $18.24 | 199,900 | — | — |
| 2016-10-03 | $18.41 | $18.41 | 211,100 | — | — |
| 2016-09-30 | $18.40 | $18.40 | 304,200 | — | — |
| 2016-09-29 | $18.11 | $18.11 | 179,100 | — | — |
| 2016-09-28 | $18.54 | $18.54 | 199,800 | — | — |
| 2016-09-27 | $18.30 | $18.30 | 372,400 | — | — |
| 2016-09-26 | $18.67 | $18.67 | 174,200 | — | — |
| 2016-09-23 | $18.88 | $18.88 | 415,000 | — | — |
| 2016-09-22 | $19.02 | $19.02 | 365,400 | — | — |
| 2016-09-21 | $18.86 | $18.86 | 186,000 | — | — |
| 2016-09-20 | $18.40 | $18.40 | 169,300 | — | — |
| 2016-09-19 | $18.48 | $18.48 | 231,800 | — | — |
| 2016-09-16 | $18.32 | $18.32 | 287,900 | — | — |
| 2016-09-15 | $18.36 | $18.36 | 157,900 | — | — |
| 2016-09-14 | $17.78 | $17.78 | 149,700 | — | — |
| 2016-09-13 | $17.61 | $17.61 | 172,500 | — | — |
| 2016-09-12 | $17.79 | $17.79 | 111,800 | — | — |
| 2016-09-09 | $17.61 | $17.61 | 122,900 | — | — |
| 2016-09-08 | $18.27 | $18.27 | 187,100 | — | — |
| 2016-09-07 | $18.26 | $18.26 | 104,000 | — | — |
| 2016-09-06 | $18.00 | $18.00 | 190,600 | — | — |
| 2016-09-02 | $17.70 | $17.70 | 129,600 | — | — |
| 2016-09-01 | $17.67 | $17.67 | 190,700 | — | — |
| 2016-08-31 | $17.33 | $17.33 | 461,400 | — | — |
| 2016-08-30 | $18.26 | $18.26 | 276,600 | — | — |
| 2016-08-29 | $17.76 | $17.76 | 136,900 | — | — |
| 2016-08-26 | $17.81 | $17.81 | 231,600 | — | — |
| 2016-08-25 | $17.25 | $17.25 | 292,500 | — | — |
| 2016-08-24 | $17.31 | $17.31 | 236,200 | — | — |
| 2016-08-23 | $17.21 | $17.21 | 183,000 | — | — |
| 2016-08-22 | $16.98 | $16.98 | 126,100 | — | — |
| 2016-08-19 | $16.92 | $16.92 | 157,500 | — | — |
| 2016-08-18 | $17.01 | $17.01 | 116,500 | — | — |
| 2016-08-17 | $17.15 | $17.15 | 128,200 | — | — |
| 2016-08-16 | $17.15 | $17.15 | 133,100 | — | — |
| 2016-08-15 | $17.36 | $17.36 | 130,400 | — | — |
| 2016-08-12 | $17.30 | $17.30 | 140,500 | — | — |
| 2016-08-11 | $17.47 | $17.47 | 212,700 | — | — |
| 2016-08-10 | $17.43 | $17.43 | 129,500 | — | — |
| 2016-08-09 | $17.66 | $17.66 | 130,300 | — | — |
| 2016-08-08 | $17.84 | $17.84 | 228,700 | — | — |
| 2016-08-05 | $17.55 | $17.55 | 239,700 | — | — |
| 2016-08-04 | $17.20 | $17.20 | 214,100 | — | — |
| 2016-08-03 | $17.31 | $17.31 | 392,400 | — | — |
| 2016-08-02 | $17.84 | $17.84 | 499,600 | — | — |
| 2016-08-01 | $17.37 | $17.37 | 349,500 | — | — |
| 2016-07-29 | $16.68 | $16.68 | 211,200 | — | — |
| 2016-07-28 | $16.69 | $16.69 | 143,500 | — | — |
| 2016-07-27 | $17.15 | $17.15 | 320,900 | — | — |
| 2016-07-26 | $17.18 | $17.18 | 381,300 | — | — |
| 2016-07-25 | $16.67 | $16.67 | 371,700 | — | — |
| 2016-07-22 | $16.37 | $16.37 | 300,700 | — | — |
| 2016-07-21 | $16.31 | $16.31 | 207,000 | — | — |
| 2016-07-20 | $16.02 | $16.02 | 196,900 | — | — |
| 2016-07-19 | $16.04 | $16.04 | 271,000 | — | — |
| 2016-07-18 | $15.84 | $15.84 | 218,200 | — | — |
| 2016-07-15 | $15.74 | $15.74 | 206,700 | — | — |
| 2016-07-14 | $15.69 | $15.69 | 322,500 | — | — |
| 2016-07-13 | $15.45 | $15.45 | 415,900 | — | — |
| 2016-07-12 | $15.59 | $15.59 | 350,100 | — | — |
| 2016-07-11 | $15.68 | $15.68 | 239,500 | — | — |
| 2016-07-08 | $15.70 | $15.70 | 101,400 | — | — |
| 2016-07-07 | $15.13 | $15.13 | 90,200 | — | — |
| 2016-07-06 | $15.19 | $15.19 | 92,100 | — | — |
| 2016-07-05 | $15.13 | $15.13 | 274,500 | — | — |
| 2016-07-01 | $15.38 | $15.38 | 176,000 | — | — |
| 2016-06-30 | $14.94 | $14.94 | 219,300 | — | — |
| 2016-06-29 | $14.80 | $14.80 | 370,500 | — | — |
| 2016-06-28 | $14.71 | $14.71 | 254,000 | — | — |
| 2016-06-27 | $14.32 | $14.32 | 272,400 | — | — |
| 2016-06-24 | $15.03 | $15.03 | 265,200 | — | — |
| 2016-06-23 | $16.50 | $16.50 | 270,500 | — | — |
| 2016-06-22 | $16.12 | $16.12 | 167,400 | — | — |
| 2016-06-21 | $16.27 | $16.27 | 169,300 | — | — |
| 2016-06-20 | $16.31 | $16.31 | 183,700 | — | — |
| 2016-06-17 | $15.91 | $15.91 | 299,500 | — | — |
| 2016-06-16 | $15.82 | $15.82 | 72,500 | — | — |
| 2016-06-15 | $15.92 | $15.92 | 299,800 | — | — |
| 2016-06-14 | $15.61 | $15.61 | 140,400 | — | — |
| 2016-06-13 | $15.87 | $15.87 | 172,000 | — | — |
| 2016-06-10 | $16.26 | $16.26 | 159,000 | — | — |
| 2016-06-09 | $16.48 | $16.48 | 165,300 | — | — |
| 2016-06-08 | $16.48 | $16.48 | 198,700 | — | — |
| 2016-06-07 | $16.41 | $16.41 | 138,400 | — | — |
| 2016-06-06 | $16.31 | $16.31 | 172,600 | — | — |
| 2016-06-03 | $16.23 | $16.23 | 152,800 | — | — |
| 2016-06-02 | $16.64 | $16.64 | 293,000 | — | — |
| 2016-06-01 | $16.36 | $16.36 | 305,200 | — | — |
| 2016-05-31 | $16.41 | $16.41 | 625,800 | — | — |
| 2016-05-27 | $16.77 | $16.77 | 277,800 | — | — |
| 2016-05-26 | $16.19 | $16.19 | 258,100 | — | — |
| 2016-05-25 | $15.90 | $15.90 | 660,500 | — | — |
| 2016-05-24 | $15.40 | $15.40 | 262,300 | — | — |
| 2016-05-23 | $15.11 | $15.11 | 295,400 | — | — |
| 2016-05-20 | $15.00 | $15.00 | 149,900 | — | — |
| 2016-05-19 | $15.00 | $15.00 | 247,700 | — | — |
| 2016-05-18 | $15.49 | $15.49 | 491,200 | — | — |
| 2016-05-17 | $15.09 | $15.09 | 300,200 | — | — |
| 2016-05-16 | $14.89 | $14.89 | 353,500 | — | — |
| 2016-05-13 | $14.35 | $14.35 | 283,400 | — | — |
| 2016-05-12 | $14.79 | $14.79 | 221,900 | — | — |
| 2016-05-11 | $14.75 | $14.75 | 204,200 | — | — |
| 2016-05-10 | $14.72 | $14.72 | 284,300 | — | — |
| 2016-05-09 | $14.09 | $14.09 | 218,500 | — | — |
| 2016-05-06 | $14.43 | $14.43 | 145,900 | — | — |
| 2016-05-05 | $14.53 | $14.53 | 230,400 | — | — |
| 2016-05-04 | $14.40 | $14.40 | 251,900 | — | — |
| 2016-05-03 | $13.79 | $13.79 | 70,300 | — | — |
| 2016-05-02 | $14.26 | $14.26 | 69,200 | — | — |
| 2016-04-29 | $14.26 | $14.26 | 49,200 | — | — |
| 2016-04-28 | $14.46 | $14.46 | 74,000 | — | — |
| 2016-04-27 | $14.70 | $14.70 | 111,800 | — | — |
| 2016-04-26 | $14.44 | $14.44 | 113,900 | — | — |
| 2016-04-25 | $14.38 | $14.38 | 72,300 | — | — |
| 2016-04-22 | $14.61 | $14.61 | 32,700 | — | — |
| 2016-04-21 | $14.51 | $14.51 | 39,100 | — | — |
| 2016-04-20 | $14.62 | $14.62 | 36,400 | — | — |
| 2016-04-19 | $14.65 | $14.65 | 31,100 | — | — |
| 2016-04-18 | $14.61 | $14.61 | 95,800 | — | — |
| 2016-04-15 | $14.31 | $14.31 | 40,000 | — | — |
| 2016-04-14 | $14.15 | $14.15 | 41,700 | — | — |
| 2016-04-13 | $14.50 | $14.50 | 93,900 | — | — |
| 2016-04-12 | $14.30 | $14.30 | 53,300 | — | — |
| 2016-04-11 | $13.90 | $13.90 | 40,500 | — | — |
| 2016-04-08 | $13.91 | $13.91 | 65,900 | — | — |
| 2016-04-07 | $13.84 | $13.84 | 64,100 | — | — |
| 2016-04-06 | $14.26 | $14.26 | 58,300 | — | — |
| 2016-04-05 | $14.07 | $14.07 | 85,600 | — | — |
| 2016-04-04 | $14.42 | $14.42 | 78,800 | — | — |
| 2016-04-01 | $14.74 | $14.74 | 86,300 | — | — |
| 2016-03-31 | $14.56 | $14.56 | 133,800 | — | — |
| 2016-03-30 | $14.71 | $14.71 | 126,300 | — | — |
| 2016-03-29 | $14.70 | $14.70 | 150,100 | — | — |
| 2016-03-28 | $14.51 | $14.51 | 68,100 | — | — |
| 2016-03-24 | $14.59 | $14.59 | 72,600 | — | — |
| 2016-03-23 | $14.27 | $14.27 | 84,800 | — | — |
| 2016-03-22 | $14.64 | $14.64 | 58,300 | — | — |
| 2016-03-21 | $14.70 | $14.70 | 562,800 | — | — |
| 2016-03-18 | $14.64 | $14.64 | 247,400 | — | — |
| 2016-03-17 | $14.90 | $14.90 | 162,300 | — | — |
| 2016-03-16 | $14.70 | $14.70 | 115,100 | — | — |
| 2016-03-15 | $14.51 | $14.51 | 149,000 | — | — |
| 2016-03-14 | $14.47 | $14.47 | 87,400 | — | — |
| 2016-03-11 | $14.08 | $14.08 | 67,600 | — | — |
| 2016-03-10 | $13.63 | $13.63 | 78,800 | — | — |
| 2016-03-09 | $14.05 | $14.05 | 92,200 | — | — |
| 2016-03-08 | $13.83 | $13.83 | 54,200 | — | — |
| 2016-03-07 | $14.24 | $14.24 | 114,600 | — | — |
| 2016-03-04 | $13.19 | $13.19 | 107,100 | — | — |
| 2016-03-03 | $13.33 | $13.33 | 138,300 | — | — |
| 2016-03-02 | $13.37 | $13.37 | 126,800 | — | — |
| 2016-03-01 | $12.70 | $12.70 | 205,500 | — | — |
| 2016-02-29 | $12.04 | $12.04 | 135,900 | — | — |
| 2016-02-26 | $12.02 | $12.02 | 51,400 | — | — |
| 2016-02-25 | $11.80 | $11.80 | 35,000 | — | — |
| 2016-02-24 | $11.88 | $11.88 | 39,100 | — | — |
| 2016-02-23 | $11.82 | $11.82 | 74,100 | — | — |
| 2016-02-22 | $11.86 | $11.86 | 84,400 | — | — |
| 2016-02-19 | $11.99 | $11.99 | 63,600 | — | — |
| 2016-02-18 | $12.23 | $12.23 | 68,400 | — | — |
| 2016-02-17 | $12.36 | $12.36 | 51,000 | — | — |
| 2016-02-16 | $12.18 | $12.18 | 50,200 | — | — |
| 2016-02-12 | $11.93 | $11.93 | 85,800 | — | — |
| 2016-02-11 | $11.64 | $11.64 | 58,500 | — | — |
| 2016-02-10 | $11.70 | $11.70 | 151,000 | — | — |
| 2016-02-09 | $11.19 | $11.19 | 98,600 | — | — |
| 2016-02-08 | $11.44 | $11.44 | 85,500 | — | — |
| 2016-02-05 | $11.11 | $11.11 | 130,500 | — | — |
| 2016-02-04 | $11.13 | $11.13 | 54,700 | — | — |
| 2016-02-03 | $11.11 | $11.11 | 138,500 | — | — |
| 2016-02-02 | $11.12 | $11.12 | 107,200 | — | — |
| 2016-02-01 | $11.41 | $11.41 | 59,600 | — | — |
| 2016-01-29 | $11.31 | $11.31 | 91,100 | — | — |
| 2016-01-28 | $10.79 | $10.79 | 51,500 | — | — |
| 2016-01-27 | $10.62 | $10.62 | 51,700 | — | — |
| 2016-01-26 | $10.94 | $10.94 | 64,400 | — | — |
| 2016-01-25 | $10.71 | $10.71 | 78,300 | — | — |
| 2016-01-22 | $11.32 | $11.32 | 70,600 | — | — |
| 2016-01-21 | $11.35 | $11.35 | 119,800 | — | — |
| 2016-01-20 | $11.35 | $11.35 | 103,900 | — | — |
| 2016-01-19 | $11.10 | $11.10 | 68,800 | — | — |
| 2016-01-15 | $11.26 | $11.26 | 142,900 | — | — |
| 2016-01-14 | $11.43 | $11.43 | 121,800 | — | — |
| 2016-01-13 | $11.29 | $11.29 | 138,700 | — | — |
| 2016-01-12 | $11.82 | $11.82 | 92,600 | — | — |
| 2016-01-11 | $12.12 | $12.12 | 133,000 | — | — |
| 2016-01-08 | $12.10 | $12.10 | 119,200 | — | — |
| 2016-01-07 | $12.12 | $12.12 | 109,200 | — | — |
| 2016-01-06 | $12.52 | $12.52 | 140,700 | — | — |
| 2016-01-05 | $13.49 | $13.49 | 232,900 | — | — |
| 2016-01-04 | $13.54 | $13.54 | 312,700 | — | — |