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
- 2012-04-04 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 | $16.90 | $26.48 | 228,200 | — | — |
| 2016-12-29 | $16.88 | $26.45 | 122,600 | — | — |
| 2016-12-28 | $16.72 | $26.20 | 135,000 | — | — |
| 2016-12-27 | $16.87 | $26.43 | 275,300 | — | — |
| 2016-12-23 | $16.76 | $26.26 | 138,400 | — | — |
| 2016-12-22 | $16.92 | $26.51 | 152,800 | — | — |
| 2016-12-21 | $17.04 | $26.70 | 145,700 | — | — |
| 2016-12-20 | $17.04 | $26.70 | 186,900 | — | — |
| 2016-12-19 | $16.99 | $26.62 | 213,600 | — | — |
| 2016-12-16 | $16.70 | $26.17 | 175,300 | — | — |
| 2016-12-15 | $16.69 | $26.15 | 252,700 | — | — |
| 2016-12-14 | $16.76 | $26.26 | 279,200 | — | — |
| 2016-12-13 | $17.04 | $26.14 | 366,600 | — | — |
| 2016-12-12 | $17.02 | $26.11 | 283,700 | — | — |
| 2016-12-09 | $17.07 | $26.18 | 161,100 | — | — |
| 2016-12-08 | $17.11 | $26.24 | 156,500 | — | — |
| 2016-12-07 | $17.02 | $26.11 | 147,600 | — | — |
| 2016-12-06 | $16.95 | $26.00 | 132,400 | — | — |
| 2016-12-05 | $16.98 | $26.04 | 165,200 | — | — |
| 2016-12-02 | $16.98 | $26.04 | 182,300 | — | — |
| 2016-12-01 | $16.89 | $25.91 | 154,800 | — | — |
| 2016-11-30 | $16.89 | $25.91 | 194,500 | — | — |
| 2016-11-29 | $16.90 | $25.92 | 327,500 | — | — |
| 2016-11-28 | $16.78 | $25.74 | 184,200 | — | — |
| 2016-11-25 | $16.90 | $25.92 | 134,300 | — | — |
| 2016-11-23 | $16.72 | $25.65 | 102,100 | — | — |
| 2016-11-22 | $16.61 | $25.48 | 200,600 | — | — |
| 2016-11-21 | $16.67 | $25.57 | 136,300 | — | — |
| 2016-11-18 | $16.70 | $25.61 | 250,300 | — | — |
| 2016-11-17 | $16.54 | $25.37 | 164,500 | — | — |
| 2016-11-16 | $16.46 | $25.25 | 125,000 | — | — |
| 2016-11-15 | $16.36 | $25.09 | 112,400 | — | — |
| 2016-11-14 | $16.31 | $25.02 | 154,100 | — | — |
| 2016-11-11 | $16.55 | $25.38 | 218,500 | — | — |
| 2016-11-10 | $16.50 | $25.31 | 209,500 | — | — |
| 2016-11-09 | $16.32 | $25.03 | 171,200 | — | — |
| 2016-11-08 | $16.17 | $24.80 | 121,400 | — | — |
| 2016-11-07 | $15.54 | $23.84 | 134,300 | — | — |
| 2016-11-04 | $15.49 | $23.76 | 169,700 | — | — |
| 2016-11-03 | $15.51 | $23.79 | 156,000 | — | — |
| 2016-11-02 | $15.55 | $23.85 | 140,700 | — | — |
| 2016-11-01 | $15.69 | $24.07 | 134,800 | — | — |
| 2016-10-31 | $15.99 | $24.53 | 200,900 | — | — |
| 2016-10-28 | $16.20 | $24.85 | 97,600 | — | — |
| 2016-10-27 | $16.22 | $24.88 | 110,800 | — | — |
| 2016-10-26 | $16.14 | $24.76 | 112,600 | — | — |
| 2016-10-25 | $16.34 | $25.06 | 99,300 | — | — |
| 2016-10-24 | $16.46 | $25.25 | 130,900 | — | — |
| 2016-10-21 | $16.36 | $25.09 | 121,000 | — | — |
| 2016-10-20 | $16.25 | $24.92 | 64,900 | — | — |
| 2016-10-19 | $16.29 | $24.99 | 54,400 | — | — |
| 2016-10-18 | $16.25 | $24.92 | 96,000 | — | — |
| 2016-10-17 | $16.19 | $24.83 | 90,000 | — | — |
| 2016-10-14 | $16.24 | $24.91 | 73,900 | — | — |
| 2016-10-13 | $16.33 | $25.05 | 86,300 | — | — |
| 2016-10-12 | $16.39 | $25.14 | 71,700 | — | — |
| 2016-10-11 | $16.41 | $25.17 | 116,900 | — | — |
| 2016-10-10 | $16.36 | $25.09 | 53,900 | — | — |
| 2016-10-07 | $16.33 | $25.05 | 77,400 | — | — |
| 2016-10-06 | $16.29 | $24.99 | 76,300 | — | — |
| 2016-10-05 | $16.33 | $25.05 | 98,800 | — | — |
| 2016-10-04 | $16.37 | $25.11 | 91,800 | — | — |
| 2016-10-03 | $16.46 | $25.25 | 141,700 | — | — |
| 2016-09-30 | $16.38 | $25.12 | 190,100 | — | — |
| 2016-09-29 | $16.21 | $24.86 | 334,800 | — | — |
| 2016-09-28 | $16.47 | $25.26 | 84,500 | — | — |
| 2016-09-27 | $16.37 | $25.11 | 114,000 | — | — |
| 2016-09-26 | $16.38 | $25.12 | 160,300 | — | — |
| 2016-09-23 | $16.37 | $25.11 | 172,500 | — | — |
| 2016-09-22 | $16.31 | $25.02 | 98,100 | — | — |
| 2016-09-21 | $16.25 | $24.92 | 155,900 | — | — |
| 2016-09-20 | $16.21 | $24.86 | 196,100 | — | — |
| 2016-09-19 | $16.11 | $24.71 | 158,300 | — | — |
| 2016-09-16 | $16.08 | $24.66 | 191,100 | — | — |
| 2016-09-15 | $15.97 | $24.49 | 161,300 | — | — |
| 2016-09-14 | $15.87 | $24.34 | 234,000 | — | — |
| 2016-09-13 | $16.33 | $24.49 | 272,000 | — | — |
| 2016-09-12 | $16.43 | $24.64 | 194,300 | — | — |
| 2016-09-09 | $16.43 | $24.64 | 491,100 | — | — |
| 2016-09-08 | $16.68 | $25.02 | 259,200 | — | — |
| 2016-09-07 | $16.65 | $24.97 | 159,300 | — | — |
| 2016-09-06 | $16.65 | $24.97 | 174,500 | — | — |
| 2016-09-02 | $16.55 | $24.82 | 164,200 | — | — |
| 2016-09-01 | $16.49 | $24.73 | 183,200 | — | — |
| 2016-08-31 | $16.53 | $24.79 | 231,300 | — | — |
| 2016-08-30 | $16.68 | $25.02 | 216,100 | — | — |
| 2016-08-29 | $16.40 | $24.60 | 119,400 | — | — |
| 2016-08-26 | $16.19 | $24.28 | 123,100 | — | — |
| 2016-08-25 | $16.09 | $24.13 | 120,500 | — | — |
| 2016-08-24 | $16.10 | $24.15 | 125,100 | — | — |
| 2016-08-23 | $16.32 | $24.48 | 120,500 | — | — |
| 2016-08-22 | $16.25 | $24.37 | 76,500 | — | — |
| 2016-08-19 | $16.27 | $24.40 | 181,500 | — | — |
| 2016-08-18 | $16.22 | $24.33 | 986,900 | — | — |
| 2016-08-17 | $16.01 | $24.01 | 127,400 | — | — |
| 2016-08-16 | $15.92 | $23.88 | 95,200 | — | — |
| 2016-08-15 | $16.07 | $24.10 | 141,800 | — | — |
| 2016-08-12 | $15.97 | $23.95 | 116,900 | — | — |
| 2016-08-11 | $15.97 | $23.95 | 102,100 | — | — |
| 2016-08-10 | $16.09 | $24.13 | 214,700 | — | — |
| 2016-08-09 | $15.95 | $23.92 | 179,200 | — | — |
| 2016-08-08 | $15.94 | $23.91 | 113,700 | — | — |
| 2016-08-05 | $15.86 | $23.79 | 98,500 | — | — |
| 2016-08-04 | $15.93 | $23.89 | 89,500 | — | — |
| 2016-08-03 | $15.83 | $23.74 | 87,300 | — | — |
| 2016-08-02 | $15.81 | $23.71 | 131,100 | — | — |
| 2016-08-01 | $15.85 | $23.77 | 101,000 | — | — |
| 2016-07-29 | $15.90 | $23.85 | 144,700 | — | — |
| 2016-07-28 | $15.85 | $23.77 | 94,600 | — | — |
| 2016-07-27 | $15.82 | $23.73 | 137,400 | — | — |
| 2016-07-26 | $15.77 | $23.65 | 111,400 | — | — |
| 2016-07-25 | $15.67 | $23.50 | 163,700 | — | — |
| 2016-07-22 | $15.60 | $23.40 | 140,800 | — | — |
| 2016-07-21 | $15.51 | $23.26 | 223,700 | — | — |
| 2016-07-20 | $15.55 | $23.32 | 168,300 | — | — |
| 2016-07-19 | $15.53 | $23.29 | 135,900 | — | — |
| 2016-07-18 | $15.49 | $23.23 | 150,300 | — | — |
| 2016-07-15 | $15.42 | $23.13 | 125,700 | — | — |
| 2016-07-14 | $15.35 | $23.02 | 85,600 | — | — |
| 2016-07-13 | $15.36 | $23.04 | 140,200 | — | — |
| 2016-07-12 | $15.47 | $23.20 | 96,700 | — | — |
| 2016-07-11 | $15.50 | $23.25 | 188,500 | — | — |
| 2016-07-08 | $15.50 | $23.25 | 204,700 | — | — |
| 2016-07-07 | $15.48 | $23.22 | 87,700 | — | — |
| 2016-07-06 | $15.43 | $23.14 | 91,500 | — | — |
| 2016-07-05 | $15.40 | $23.10 | 141,500 | — | — |
| 2016-07-01 | $15.42 | $23.13 | 124,800 | — | — |
| 2016-06-30 | $15.28 | $22.92 | 233,000 | — | — |
| 2016-06-29 | $15.14 | $22.71 | 126,500 | — | — |
| 2016-06-28 | $14.83 | $22.24 | 112,000 | — | — |
| 2016-06-27 | $14.78 | $22.17 | 196,600 | — | — |
| 2016-06-24 | $15.04 | $22.56 | 287,600 | — | — |
| 2016-06-23 | $14.99 | $22.48 | 112,100 | — | — |
| 2016-06-22 | $14.91 | $22.36 | 165,900 | — | — |
| 2016-06-21 | $14.96 | $22.44 | 124,800 | — | — |
| 2016-06-20 | $14.92 | $22.38 | 213,300 | — | — |
| 2016-06-17 | $14.90 | $22.35 | 220,600 | — | — |
| 2016-06-16 | $14.75 | $22.12 | 161,000 | — | — |
| 2016-06-15 | $14.74 | $22.11 | 149,100 | — | — |
| 2016-06-14 | $14.71 | $22.06 | 303,200 | — | — |
| 2016-06-13 | $14.80 | $21.66 | 202,900 | — | — |
| 2016-06-10 | $14.87 | $21.76 | 172,200 | — | — |
| 2016-06-09 | $15.06 | $22.04 | 157,000 | — | — |
| 2016-06-08 | $15.00 | $21.95 | 228,400 | — | — |
| 2016-06-07 | $14.94 | $21.86 | 112,200 | — | — |
| 2016-06-06 | $14.75 | $21.59 | 112,000 | — | — |
| 2016-06-03 | $14.75 | $21.59 | 75,500 | — | — |
| 2016-06-02 | $14.72 | $21.54 | 69,500 | — | — |
| 2016-06-01 | $14.78 | $21.63 | 89,300 | — | — |
| 2016-05-31 | $14.62 | $21.40 | 132,000 | — | — |
| 2016-05-27 | $14.63 | $21.41 | 99,800 | — | — |
| 2016-05-26 | $14.46 | $21.16 | 120,300 | — | — |
| 2016-05-25 | $14.56 | $21.31 | 139,400 | — | — |
| 2016-05-24 | $14.52 | $21.25 | 73,500 | — | — |
| 2016-05-23 | $14.51 | $21.24 | 159,200 | — | — |
| 2016-05-20 | $14.56 | $21.31 | 126,000 | — | — |
| 2016-05-19 | $14.21 | $20.80 | 202,900 | — | — |
| 2016-05-18 | $14.53 | $21.26 | 121,300 | — | — |
| 2016-05-17 | $14.56 | $21.31 | 99,400 | — | — |
| 2016-05-16 | $14.64 | $21.43 | 87,600 | — | — |
| 2016-05-13 | $14.70 | $21.51 | 123,400 | — | — |
| 2016-05-12 | $14.75 | $21.59 | 140,200 | — | — |
| 2016-05-11 | $14.77 | $21.62 | 227,700 | — | — |
| 2016-05-10 | $14.80 | $21.66 | 130,400 | — | — |
| 2016-05-09 | $14.76 | $21.60 | 193,700 | — | — |
| 2016-05-06 | $14.80 | $21.66 | 150,500 | — | — |
| 2016-05-05 | $14.63 | $21.41 | 169,800 | — | — |
| 2016-05-04 | $14.69 | $21.50 | 115,400 | — | — |
| 2016-05-03 | $14.52 | $21.25 | 117,000 | — | — |
| 2016-05-02 | $14.56 | $21.31 | 96,100 | — | — |
| 2016-04-29 | $14.78 | $21.63 | 96,100 | — | — |
| 2016-04-28 | $14.67 | $21.47 | 69,800 | — | — |
| 2016-04-27 | $14.85 | $21.73 | 73,500 | — | — |
| 2016-04-26 | $14.80 | $21.66 | 70,700 | — | — |
| 2016-04-25 | $14.72 | $21.54 | 53,700 | — | — |
| 2016-04-22 | $14.68 | $21.48 | 98,800 | — | — |
| 2016-04-21 | $14.63 | $21.41 | 174,700 | — | — |
| 2016-04-20 | $14.79 | $21.65 | 155,700 | — | — |
| 2016-04-19 | $14.77 | $21.62 | 107,200 | — | — |
| 2016-04-18 | $14.71 | $21.53 | 112,900 | — | — |
| 2016-04-15 | $14.75 | $21.59 | 112,200 | — | — |
| 2016-04-14 | $14.77 | $21.62 | 131,800 | — | — |
| 2016-04-13 | $14.80 | $21.66 | 82,900 | — | — |
| 2016-04-12 | $14.79 | $21.65 | 92,900 | — | — |
| 2016-04-11 | $14.67 | $21.47 | 131,600 | — | — |
| 2016-04-08 | $14.70 | $21.51 | 74,600 | — | — |
| 2016-04-07 | $14.60 | $21.37 | 93,200 | — | — |
| 2016-04-06 | $14.78 | $21.63 | 66,600 | — | — |
| 2016-04-05 | $14.59 | $21.35 | 60,900 | — | — |
| 2016-04-04 | $14.61 | $21.38 | 127,100 | — | — |
| 2016-04-01 | $14.87 | $21.76 | 110,200 | — | — |
| 2016-03-31 | $14.91 | $21.82 | 235,300 | — | — |
| 2016-03-30 | $14.78 | $21.63 | 143,600 | — | — |
| 2016-03-29 | $14.83 | $21.70 | 103,400 | — | — |
| 2016-03-28 | $14.55 | $21.29 | 94,500 | — | — |
| 2016-03-24 | $14.42 | $21.10 | 154,500 | — | — |
| 2016-03-23 | $14.41 | $21.09 | 121,900 | — | — |
| 2016-03-22 | $14.61 | $21.38 | 127,300 | — | — |
| 2016-03-21 | $14.57 | $21.32 | 161,000 | — | — |
| 2016-03-18 | $14.38 | $21.05 | 163,900 | — | — |
| 2016-03-17 | $14.47 | $21.18 | 247,800 | — | — |
| 2016-03-16 | $14.12 | $20.66 | 179,300 | — | — |
| 2016-03-15 | $13.87 | $20.30 | 190,800 | — | — |
| 2016-03-14 | $14.20 | $20.25 | 181,500 | — | — |
| 2016-03-11 | $14.23 | $20.30 | 106,300 | — | — |
| 2016-03-10 | $14.04 | $20.03 | 88,000 | — | — |
| 2016-03-09 | $14.12 | $20.14 | 185,400 | — | — |
| 2016-03-08 | $14.00 | $19.97 | 85,700 | — | — |
| 2016-03-07 | $14.20 | $20.25 | 149,800 | — | — |
| 2016-03-04 | $14.00 | $19.97 | 159,000 | — | — |
| 2016-03-03 | $13.94 | $19.88 | 184,900 | — | — |
| 2016-03-02 | $13.65 | $19.47 | 130,100 | — | — |
| 2016-03-01 | $13.73 | $19.58 | 189,100 | — | — |
| 2016-02-29 | $13.92 | $19.86 | 216,800 | — | — |
| 2016-02-26 | $13.48 | $19.23 | 83,800 | — | — |
| 2016-02-25 | $13.37 | $19.07 | 130,200 | — | — |
| 2016-02-24 | $13.10 | $18.69 | 87,800 | — | — |
| 2016-02-23 | $12.98 | $18.51 | 176,000 | — | — |
| 2016-02-22 | $13.00 | $18.54 | 255,500 | — | — |
| 2016-02-19 | $13.18 | $18.80 | 110,100 | — | — |
| 2016-02-18 | $13.26 | $18.91 | 153,800 | — | — |
| 2016-02-17 | $13.30 | $18.97 | 212,800 | — | — |
| 2016-02-16 | $13.18 | $18.80 | 206,200 | — | — |
| 2016-02-12 | $13.10 | $18.69 | 159,100 | — | — |
| 2016-02-11 | $12.99 | $18.53 | 113,300 | — | — |
| 2016-02-10 | $13.18 | $18.80 | 105,900 | — | — |
| 2016-02-09 | $13.13 | $18.73 | 150,800 | — | — |
| 2016-02-08 | $13.25 | $18.90 | 236,100 | — | — |
| 2016-02-05 | $13.32 | $19.00 | 200,200 | — | — |
| 2016-02-04 | $13.74 | $19.60 | 188,400 | — | — |
| 2016-02-03 | $13.60 | $19.40 | 105,800 | — | — |
| 2016-02-02 | $13.23 | $18.87 | 131,000 | — | — |
| 2016-02-01 | $13.53 | $19.30 | 95,900 | — | — |
| 2016-01-29 | $13.37 | $19.07 | 268,100 | — | — |
| 2016-01-28 | $13.19 | $18.81 | 203,600 | — | — |
| 2016-01-27 | $13.27 | $18.93 | 161,400 | — | — |
| 2016-01-26 | $13.19 | $18.81 | 233,200 | — | — |
| 2016-01-25 | $13.10 | $18.69 | 237,300 | — | — |
| 2016-01-22 | $13.14 | $18.74 | 320,900 | — | — |
| 2016-01-21 | $12.77 | $18.22 | 389,200 | — | — |
| 2016-01-20 | $12.36 | $17.63 | 414,200 | — | — |
| 2016-01-19 | $12.99 | $18.53 | 235,900 | — | — |
| 2016-01-15 | $13.47 | $19.21 | 226,700 | — | — |
| 2016-01-14 | $13.37 | $19.07 | 175,000 | — | — |
| 2016-01-13 | $13.42 | $19.14 | 221,800 | — | — |
| 2016-01-12 | $13.67 | $19.50 | 198,500 | — | — |
| 2016-01-11 | $13.50 | $19.26 | 145,500 | — | — |
| 2016-01-08 | $13.73 | $19.58 | 130,300 | — | — |
| 2016-01-07 | $13.85 | $19.76 | 139,500 | — | — |
| 2016-01-06 | $14.25 | $20.33 | 164,200 | — | — |
| 2016-01-05 | $14.22 | $20.28 | 147,100 | — | — |
| 2016-01-04 | $14.24 | $20.31 | 139,900 | — | — |