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
- 2014-02-04 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 | $15.99 | $19.21 | 415,800 | — | — |
| 2016-12-29 | $16.00 | $19.22 | 259,300 | — | — |
| 2016-12-28 | $15.83 | $19.02 | 314,600 | — | — |
| 2016-12-27 | $16.06 | $19.30 | 336,400 | — | — |
| 2016-12-23 | $15.96 | $19.18 | 493,100 | — | — |
| 2016-12-22 | $15.96 | $19.18 | 343,000 | — | — |
| 2016-12-21 | $16.08 | $19.32 | 512,200 | — | — |
| 2016-12-20 | $16.27 | $19.55 | 722,700 | — | — |
| 2016-12-19 | $16.10 | $19.34 | 481,800 | — | — |
| 2016-12-16 | $16.00 | $19.22 | 2,656,300 | — | — |
| 2016-12-15 | $15.80 | $18.98 | 857,800 | — | — |
| 2016-12-14 | $15.82 | $19.01 | 632,300 | — | — |
| 2016-12-13 | $16.05 | $19.28 | 732,400 | — | — |
| 2016-12-12 | $16.03 | $19.26 | 730,600 | — | — |
| 2016-12-09 | $16.15 | $19.40 | 907,600 | — | — |
| 2016-12-08 | $16.05 | $19.28 | 555,700 | — | — |
| 2016-12-07 | $15.99 | $19.21 | 784,600 | — | — |
| 2016-12-06 | $15.89 | $19.09 | 817,400 | — | — |
| 2016-12-05 | $15.85 | $19.04 | 9,858,700 | — | — |
| 2016-12-02 | $15.99 | $19.21 | 2,659,000 | — | — |
| 2016-12-01 | $15.31 | $18.40 | 680,600 | — | — |
| 2016-11-30 | $15.36 | $18.46 | 521,200 | — | — |
| 2016-11-29 | $15.21 | $18.28 | 659,700 | — | — |
| 2016-11-28 | $15.65 | $18.80 | 689,900 | — | — |
| 2016-11-25 | $15.72 | $18.89 | 954,500 | — | — |
| 2016-11-23 | $15.71 | $18.88 | 810,900 | — | — |
| 2016-11-22 | $15.66 | $18.82 | 918,700 | — | — |
| 2016-11-21 | $15.61 | $18.76 | 738,400 | — | — |
| 2016-11-18 | $15.68 | $18.84 | 3,218,100 | — | — |
| 2016-11-17 | $16.75 | $20.13 | 212,500 | — | — |
| 2016-11-16 | $16.79 | $20.17 | 322,200 | — | — |
| 2016-11-15 | $16.69 | $20.05 | 314,300 | — | — |
| 2016-11-14 | $16.96 | $20.38 | 457,900 | — | — |
| 2016-11-11 | $17.12 | $20.57 | 392,200 | — | — |
| 2016-11-10 | $16.33 | $19.62 | 410,200 | — | — |
| 2016-11-09 | $15.98 | $19.20 | 390,100 | — | — |
| 2016-11-08 | $15.13 | $18.18 | 352,900 | — | — |
| 2016-11-07 | $15.09 | $18.13 | 554,000 | — | — |
| 2016-11-04 | $14.84 | $17.41 | 433,100 | — | — |
| 2016-11-03 | $14.40 | $16.89 | 826,300 | — | — |
| 2016-11-02 | $14.16 | $16.61 | 533,200 | — | — |
| 2016-11-01 | $14.25 | $16.72 | 454,700 | — | — |
| 2016-10-31 | $14.40 | $16.89 | 549,100 | — | — |
| 2016-10-28 | $14.27 | $16.74 | 881,900 | — | — |
| 2016-10-27 | $15.05 | $17.66 | 1,130,200 | — | — |
| 2016-10-26 | $14.13 | $16.58 | 264,400 | — | — |
| 2016-10-25 | $14.41 | $16.91 | 426,400 | — | — |
| 2016-10-24 | $14.55 | $17.07 | 246,500 | — | — |
| 2016-10-21 | $14.43 | $16.93 | 129,300 | — | — |
| 2016-10-20 | $14.36 | $16.85 | 236,000 | — | — |
| 2016-10-19 | $14.68 | $17.22 | 185,000 | — | — |
| 2016-10-18 | $14.55 | $17.07 | 164,300 | — | — |
| 2016-10-17 | $14.39 | $16.88 | 139,200 | — | — |
| 2016-10-14 | $14.70 | $17.25 | 394,500 | — | — |
| 2016-10-13 | $14.72 | $17.27 | 214,600 | — | — |
| 2016-10-12 | $14.62 | $17.15 | 934,000 | — | — |
| 2016-10-11 | $14.34 | $16.82 | 324,400 | — | — |
| 2016-10-10 | $14.77 | $17.33 | 641,600 | — | — |
| 2016-10-07 | $14.72 | $17.27 | 451,700 | — | — |
| 2016-10-06 | $15.21 | $17.84 | 271,600 | — | — |
| 2016-10-05 | $15.34 | $18.00 | 394,700 | — | — |
| 2016-10-04 | $15.40 | $18.07 | 318,600 | — | — |
| 2016-10-03 | $15.48 | $18.16 | 533,200 | — | — |
| 2016-09-30 | $15.50 | $18.18 | 562,700 | — | — |
| 2016-09-29 | $15.63 | $18.34 | 264,000 | — | — |
| 2016-09-28 | $16.30 | $19.12 | 198,700 | — | — |
| 2016-09-27 | $15.97 | $18.74 | 166,900 | — | — |
| 2016-09-26 | $15.83 | $18.57 | 153,300 | — | — |
| 2016-09-23 | $16.23 | $19.04 | 277,500 | — | — |
| 2016-09-22 | $15.82 | $18.56 | 284,300 | — | — |
| 2016-09-21 | $15.56 | $18.25 | 544,500 | — | — |
| 2016-09-20 | $15.79 | $18.52 | 86,700 | — | — |
| 2016-09-19 | $15.79 | $18.52 | 177,600 | — | — |
| 2016-09-16 | $15.64 | $18.35 | 382,500 | — | — |
| 2016-09-15 | $16.11 | $18.90 | 227,600 | — | — |
| 2016-09-14 | $15.81 | $18.55 | 125,000 | — | — |
| 2016-09-13 | $15.94 | $18.70 | 178,400 | — | — |
| 2016-09-12 | $16.10 | $18.89 | 223,400 | — | — |
| 2016-09-09 | $15.80 | $18.54 | 187,700 | — | — |
| 2016-09-08 | $16.44 | $19.29 | 174,200 | — | — |
| 2016-09-07 | $16.52 | $19.38 | 234,600 | — | — |
| 2016-09-06 | $16.16 | $18.96 | 179,900 | — | — |
| 2016-09-02 | $16.17 | $18.97 | 169,500 | — | — |
| 2016-09-01 | $15.91 | $18.67 | 235,400 | — | — |
| 2016-08-31 | $15.98 | $18.75 | 246,500 | — | — |
| 2016-08-30 | $16.08 | $18.86 | 413,200 | — | — |
| 2016-08-29 | $15.80 | $18.54 | 384,800 | — | — |
| 2016-08-26 | $15.59 | $18.29 | 417,900 | — | — |
| 2016-08-25 | $15.64 | $18.35 | 517,100 | — | — |
| 2016-08-24 | $15.40 | $18.07 | 1,085,500 | — | — |
| 2016-08-23 | $16.90 | $19.83 | 146,000 | — | — |
| 2016-08-22 | $16.87 | $19.79 | 245,000 | — | — |
| 2016-08-19 | $16.82 | $19.73 | 136,200 | — | — |
| 2016-08-18 | $16.88 | $19.80 | 196,200 | — | — |
| 2016-08-17 | $16.80 | $19.71 | 134,900 | — | — |
| 2016-08-16 | $16.79 | $19.70 | 133,000 | — | — |
| 2016-08-15 | $16.97 | $19.91 | 113,700 | — | — |
| 2016-08-12 | $16.92 | $19.85 | 162,900 | — | — |
| 2016-08-11 | $16.84 | $19.76 | 246,300 | — | — |
| 2016-08-10 | $16.80 | $19.71 | 277,600 | — | — |
| 2016-08-09 | $17.13 | $20.10 | 316,900 | — | — |
| 2016-08-08 | $16.96 | $19.90 | 241,600 | — | — |
| 2016-08-05 | $17.43 | $20.06 | 292,700 | — | — |
| 2016-08-04 | $17.13 | $19.72 | 267,700 | — | — |
| 2016-08-03 | $17.17 | $19.76 | 211,700 | — | — |
| 2016-08-02 | $17.19 | $19.79 | 301,100 | — | — |
| 2016-08-01 | $17.72 | $20.40 | 393,900 | — | — |
| 2016-07-29 | $17.66 | $20.33 | 504,300 | — | — |
| 2016-07-28 | $18.02 | $20.74 | 644,600 | — | — |
| 2016-07-27 | $19.60 | $22.56 | 238,900 | — | — |
| 2016-07-26 | $19.82 | $22.81 | 289,800 | — | — |
| 2016-07-25 | $19.57 | $22.52 | 304,900 | — | — |
| 2016-07-22 | $19.70 | $22.67 | 187,700 | — | — |
| 2016-07-21 | $19.65 | $22.62 | 163,400 | — | — |
| 2016-07-20 | $19.63 | $22.59 | 122,600 | — | — |
| 2016-07-19 | $19.57 | $22.52 | 198,200 | — | — |
| 2016-07-18 | $19.49 | $22.43 | 182,600 | — | — |
| 2016-07-15 | $19.48 | $22.42 | 253,300 | — | — |
| 2016-07-14 | $19.34 | $22.26 | 223,700 | — | — |
| 2016-07-13 | $19.33 | $22.25 | 243,700 | — | — |
| 2016-07-12 | $19.39 | $22.32 | 307,000 | — | — |
| 2016-07-11 | $19.11 | $22.00 | 277,700 | — | — |
| 2016-07-08 | $18.83 | $21.67 | 266,600 | — | — |
| 2016-07-07 | $18.93 | $21.79 | 439,800 | — | — |
| 2016-07-06 | $18.65 | $21.47 | 313,000 | — | — |
| 2016-07-05 | $18.42 | $21.20 | 323,800 | — | — |
| 2016-07-01 | $18.16 | $20.90 | 300,800 | — | — |
| 2016-06-30 | $18.07 | $20.80 | 438,100 | — | — |
| 2016-06-29 | $17.72 | $20.40 | 260,600 | — | — |
| 2016-06-28 | $17.10 | $19.68 | 238,400 | — | — |
| 2016-06-27 | $16.95 | $19.51 | 382,000 | — | — |
| 2016-06-24 | $17.58 | $20.23 | 1,242,300 | — | — |
| 2016-06-23 | $17.99 | $20.71 | 273,400 | — | — |
| 2016-06-22 | $17.57 | $20.22 | 213,700 | — | — |
| 2016-06-21 | $17.39 | $20.02 | 182,100 | — | — |
| 2016-06-20 | $17.74 | $20.42 | 187,300 | — | — |
| 2016-06-17 | $17.49 | $20.13 | 338,200 | — | — |
| 2016-06-16 | $17.56 | $20.21 | 230,300 | — | — |
| 2016-06-15 | $17.49 | $20.13 | 154,700 | — | — |
| 2016-06-14 | $17.46 | $20.10 | 168,600 | — | — |
| 2016-06-13 | $17.46 | $20.10 | 230,100 | — | — |
| 2016-06-10 | $17.74 | $20.42 | 239,900 | — | — |
| 2016-06-09 | $17.86 | $20.56 | 248,300 | — | — |
| 2016-06-08 | $17.90 | $20.60 | 256,600 | — | — |
| 2016-06-07 | $17.51 | $20.15 | 287,600 | — | — |
| 2016-06-06 | $17.39 | $20.02 | 236,400 | — | — |
| 2016-06-03 | $17.25 | $19.85 | 262,400 | — | — |
| 2016-06-02 | $17.47 | $20.11 | 336,200 | — | — |
| 2016-06-01 | $17.16 | $19.75 | 734,800 | — | — |
| 2016-05-31 | $17.43 | $20.06 | 415,700 | — | — |
| 2016-05-27 | $16.91 | $19.46 | 332,400 | — | — |
| 2016-05-26 | $16.70 | $19.22 | 290,000 | — | — |
| 2016-05-25 | $16.62 | $19.13 | 408,300 | — | — |
| 2016-05-24 | $16.95 | $19.51 | 157,900 | — | — |
| 2016-05-23 | $16.83 | $19.37 | 245,800 | — | — |
| 2016-05-20 | $17.06 | $19.64 | 393,900 | — | — |
| 2016-05-19 | $16.28 | $18.74 | 596,200 | — | — |
| 2016-05-18 | $16.40 | $18.88 | 364,800 | — | — |
| 2016-05-17 | $16.16 | $18.60 | 432,100 | — | — |
| 2016-05-16 | $16.10 | $18.53 | 180,800 | — | — |
| 2016-05-13 | $15.80 | $18.19 | 252,700 | — | — |
| 2016-05-12 | $15.70 | $18.07 | 332,400 | — | — |
| 2016-05-11 | $16.02 | $18.44 | 261,700 | — | — |
| 2016-05-10 | $16.13 | $18.57 | 270,100 | — | — |
| 2016-05-09 | $16.03 | $18.45 | 422,400 | — | — |
| 2016-05-06 | $16.44 | $18.54 | 354,800 | — | — |
| 2016-05-05 | $16.19 | $18.26 | 183,100 | — | — |
| 2016-05-04 | $15.89 | $17.92 | 203,000 | — | — |
| 2016-05-03 | $15.96 | $18.00 | 273,900 | — | — |
| 2016-05-02 | $16.21 | $18.28 | 302,000 | — | — |
| 2016-04-29 | $16.05 | $18.10 | 262,300 | — | — |
| 2016-04-28 | $16.31 | $18.40 | 338,400 | — | — |
| 2016-04-27 | $16.11 | $18.17 | 147,800 | — | — |
| 2016-04-26 | $16.11 | $18.17 | 184,500 | — | — |
| 2016-04-25 | $15.74 | $17.75 | 235,000 | — | — |
| 2016-04-22 | $15.62 | $17.62 | 187,600 | — | — |
| 2016-04-21 | $15.46 | $17.44 | 102,400 | — | — |
| 2016-04-20 | $15.58 | $17.57 | 83,600 | — | — |
| 2016-04-19 | $15.66 | $17.66 | 186,800 | — | — |
| 2016-04-18 | $15.31 | $17.27 | 261,300 | — | — |
| 2016-04-15 | $15.09 | $17.02 | 238,800 | — | — |
| 2016-04-14 | $15.49 | $17.47 | 219,400 | — | — |
| 2016-04-13 | $15.44 | $17.41 | 232,900 | — | — |
| 2016-04-12 | $15.11 | $17.04 | 353,800 | — | — |
| 2016-04-11 | $14.74 | $16.62 | 194,600 | — | — |
| 2016-04-08 | $14.57 | $16.43 | 177,100 | — | — |
| 2016-04-07 | $14.55 | $16.41 | 498,400 | — | — |
| 2016-04-06 | $14.60 | $16.47 | 479,400 | — | — |
| 2016-04-05 | $14.85 | $16.75 | 730,600 | — | — |
| 2016-04-04 | $16.23 | $18.31 | 217,500 | — | — |
| 2016-04-01 | $16.31 | $18.40 | 193,700 | — | — |
| 2016-03-31 | $16.64 | $18.77 | 376,800 | — | — |
| 2016-03-30 | $16.33 | $18.42 | 188,400 | — | — |
| 2016-03-29 | $16.65 | $18.78 | 341,300 | — | — |
| 2016-03-28 | $16.36 | $18.45 | 203,800 | — | — |
| 2016-03-24 | $16.16 | $18.23 | 230,000 | — | — |
| 2016-03-23 | $16.08 | $18.14 | 230,200 | — | — |
| 2016-03-22 | $16.43 | $18.53 | 318,200 | — | — |
| 2016-03-21 | $16.25 | $18.33 | 195,500 | — | — |
| 2016-03-18 | $16.24 | $18.32 | 236,100 | — | — |
| 2016-03-17 | $16.07 | $18.12 | 313,300 | — | — |
| 2016-03-16 | $16.50 | $18.61 | 215,900 | — | — |
| 2016-03-15 | $15.92 | $17.96 | 260,300 | — | — |
| 2016-03-14 | $16.40 | $18.50 | 122,800 | — | — |
| 2016-03-11 | $16.36 | $18.45 | 217,000 | — | — |
| 2016-03-10 | $15.92 | $17.96 | 296,800 | — | — |
| 2016-03-09 | $16.15 | $18.22 | 217,100 | — | — |
| 2016-03-08 | $16.18 | $18.25 | 177,300 | — | — |
| 2016-03-07 | $16.17 | $18.24 | 314,100 | — | — |
| 2016-03-04 | $16.28 | $17.99 | 197,500 | — | — |
| 2016-03-03 | $16.17 | $17.87 | 243,000 | — | — |
| 2016-03-02 | $15.50 | $17.13 | 419,100 | — | — |
| 2016-03-01 | $15.73 | $17.38 | 229,300 | — | — |
| 2016-02-29 | $15.63 | $17.27 | 462,200 | — | — |
| 2016-02-26 | $15.26 | $16.86 | 390,200 | — | — |
| 2016-02-25 | $15.96 | $17.64 | 435,100 | — | — |
| 2016-02-24 | $15.32 | $16.93 | 191,000 | — | — |
| 2016-02-23 | $15.24 | $16.84 | 181,900 | — | — |
| 2016-02-22 | $15.28 | $16.88 | 248,000 | — | — |
| 2016-02-19 | $14.82 | $16.38 | 191,500 | — | — |
| 2016-02-18 | $14.89 | $16.45 | 211,400 | — | — |
| 2016-02-17 | $14.80 | $16.35 | 318,800 | — | — |
| 2016-02-16 | $15.06 | $16.64 | 327,900 | — | — |
| 2016-02-12 | $14.65 | $16.19 | 244,600 | — | — |
| 2016-02-11 | $14.82 | $16.38 | 366,900 | — | — |
| 2016-02-10 | $14.77 | $16.32 | 403,300 | — | — |
| 2016-02-09 | $14.91 | $16.48 | 148,400 | — | — |
| 2016-02-08 | $15.13 | $16.72 | 319,800 | — | — |
| 2016-02-05 | $15.83 | $17.49 | 247,100 | — | — |
| 2016-02-04 | $16.05 | $17.74 | 215,100 | — | — |
| 2016-02-03 | $16.39 | $18.11 | 143,800 | — | — |
| 2016-02-02 | $16.69 | $18.44 | 118,800 | — | — |
| 2016-02-01 | $17.01 | $18.80 | 136,800 | — | — |
| 2016-01-29 | $17.32 | $19.14 | 285,000 | — | — |
| 2016-01-28 | $16.81 | $18.58 | 161,900 | — | — |
| 2016-01-27 | $16.41 | $18.13 | 197,300 | — | — |
| 2016-01-26 | $17.11 | $18.91 | 185,000 | — | — |
| 2016-01-25 | $16.47 | $18.20 | 195,200 | — | — |
| 2016-01-22 | $17.19 | $19.00 | 186,200 | — | — |
| 2016-01-21 | $16.76 | $18.52 | 328,200 | — | — |
| 2016-01-20 | $16.64 | $18.39 | 311,900 | — | — |
| 2016-01-19 | $16.47 | $18.20 | 269,100 | — | — |
| 2016-01-15 | $16.63 | $18.38 | 433,000 | — | — |
| 2016-01-14 | $17.28 | $19.09 | 326,000 | — | — |
| 2016-01-13 | $16.74 | $18.50 | 431,900 | — | — |
| 2016-01-12 | $18.09 | $19.99 | 206,600 | — | — |
| 2016-01-11 | $17.75 | $19.61 | 249,200 | — | — |
| 2016-01-08 | $18.03 | $19.92 | 253,100 | — | — |
| 2016-01-07 | $18.03 | $19.92 | 262,700 | — | — |
| 2016-01-06 | $18.71 | $20.67 | 248,200 | — | — |
| 2016-01-05 | $19.06 | $21.06 | 170,200 | — | — |
| 2016-01-04 | $19.01 | $21.01 | 277,800 | — | — |