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
- 2015-06-30 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 | $16.50 | $16.50 | 248,300 | — | — |
| 2016-12-29 | $16.65 | $16.65 | 186,500 | — | — |
| 2016-12-28 | $16.55 | $16.55 | 128,900 | — | — |
| 2016-12-27 | $16.75 | $16.75 | 115,800 | — | — |
| 2016-12-23 | $16.85 | $16.85 | 83,300 | — | — |
| 2016-12-22 | $16.75 | $16.75 | 166,600 | — | — |
| 2016-12-21 | $16.60 | $16.60 | 297,200 | — | — |
| 2016-12-20 | $16.35 | $16.35 | 646,900 | — | — |
| 2016-12-19 | $16.40 | $16.40 | 354,300 | — | — |
| 2016-12-16 | $16.85 | $16.85 | 541,900 | — | — |
| 2016-12-15 | $16.80 | $16.80 | 665,100 | — | — |
| 2016-12-14 | $16.85 | $16.85 | 739,200 | — | — |
| 2016-12-13 | $16.20 | $16.20 | 427,000 | — | — |
| 2016-12-12 | $17.05 | $17.05 | 181,100 | — | — |
| 2016-12-09 | $17.70 | $17.70 | 278,400 | — | — |
| 2016-12-08 | $18.50 | $18.50 | 299,500 | — | — |
| 2016-12-07 | $18.80 | $18.80 | 356,300 | — | — |
| 2016-12-06 | $19.00 | $19.00 | 451,200 | — | — |
| 2016-12-05 | $18.45 | $18.45 | 354,700 | — | — |
| 2016-12-02 | $17.95 | $17.95 | 280,700 | — | — |
| 2016-12-01 | $18.15 | $18.15 | 371,600 | — | — |
| 2016-11-30 | $18.35 | $18.35 | 453,200 | — | — |
| 2016-11-29 | $18.10 | $18.10 | 629,800 | — | — |
| 2016-11-28 | $17.95 | $17.95 | 329,900 | — | — |
| 2016-11-25 | $18.15 | $18.15 | 101,500 | — | — |
| 2016-11-23 | $18.30 | $18.30 | 463,900 | — | — |
| 2016-11-22 | $17.85 | $17.85 | 184,700 | — | — |
| 2016-11-21 | $17.70 | $17.70 | 285,600 | — | — |
| 2016-11-18 | $17.40 | $17.40 | 386,700 | — | — |
| 2016-11-17 | $17.45 | $17.45 | 202,400 | — | — |
| 2016-11-16 | $17.10 | $17.10 | 342,600 | — | — |
| 2016-11-15 | $16.95 | $16.95 | 229,800 | — | — |
| 2016-11-14 | $16.95 | $16.95 | 438,000 | — | — |
| 2016-11-11 | $17.90 | $17.90 | 377,600 | — | — |
| 2016-11-10 | $17.70 | $17.70 | 366,800 | — | — |
| 2016-11-09 | $17.10 | $17.10 | 233,200 | — | — |
| 2016-11-08 | $17.05 | $17.05 | 272,900 | — | — |
| 2016-11-07 | $16.90 | $16.90 | 507,900 | — | — |
| 2016-11-04 | $15.80 | $15.80 | 246,300 | — | — |
| 2016-11-03 | $15.75 | $15.75 | 287,200 | — | — |
| 2016-11-02 | $15.95 | $15.95 | 258,200 | — | — |
| 2016-11-01 | $16.50 | $16.50 | 258,100 | — | — |
| 2016-10-31 | $16.25 | $16.25 | 370,200 | — | — |
| 2016-10-28 | $16.15 | $16.15 | 807,500 | — | — |
| 2016-10-27 | $14.90 | $14.90 | 346,100 | — | — |
| 2016-10-26 | $15.20 | $15.20 | 229,400 | — | — |
| 2016-10-25 | $15.90 | $15.90 | 220,400 | — | — |
| 2016-10-24 | $16.45 | $16.45 | 141,300 | — | — |
| 2016-10-21 | $16.55 | $16.55 | 178,500 | — | — |
| 2016-10-20 | $16.70 | $16.70 | 193,000 | — | — |
| 2016-10-19 | $16.35 | $16.35 | 81,600 | — | — |
| 2016-10-18 | $16.55 | $16.55 | 257,400 | — | — |
| 2016-10-17 | $15.95 | $15.95 | 140,200 | — | — |
| 2016-10-14 | $15.77 | $15.77 | 174,000 | — | — |
| 2016-10-13 | $16.41 | $16.41 | 147,000 | — | — |
| 2016-10-12 | $16.31 | $16.31 | 146,500 | — | — |
| 2016-10-11 | $16.48 | $16.48 | 198,800 | — | — |
| 2016-10-10 | $17.12 | $17.12 | 198,200 | — | — |
| 2016-10-07 | $16.70 | $16.70 | 178,500 | — | — |
| 2016-10-06 | $16.55 | $16.55 | 358,200 | — | — |
| 2016-10-05 | $17.61 | $17.61 | 223,000 | — | — |
| 2016-10-04 | $17.65 | $17.65 | 216,600 | — | — |
| 2016-10-03 | $17.83 | $17.83 | 265,600 | — | — |
| 2016-09-30 | $18.31 | $18.31 | 255,800 | — | — |
| 2016-09-29 | $18.01 | $18.01 | 224,600 | — | — |
| 2016-09-28 | $18.11 | $18.11 | 210,200 | — | — |
| 2016-09-27 | $18.20 | $18.20 | 337,700 | — | — |
| 2016-09-26 | $18.55 | $18.55 | 252,900 | — | — |
| 2016-09-23 | $18.64 | $18.64 | 150,300 | — | — |
| 2016-09-22 | $18.95 | $18.95 | 177,400 | — | — |
| 2016-09-21 | $18.99 | $18.99 | 235,400 | — | — |
| 2016-09-20 | $18.61 | $18.61 | 362,100 | — | — |
| 2016-09-19 | $18.90 | $18.90 | 318,100 | — | — |
| 2016-09-16 | $19.02 | $19.02 | 691,300 | — | — |
| 2016-09-15 | $18.98 | $18.98 | 301,200 | — | — |
| 2016-09-14 | $18.36 | $18.36 | 339,900 | — | — |
| 2016-09-13 | $17.97 | $17.97 | 291,200 | — | — |
| 2016-09-12 | $18.40 | $18.40 | 552,100 | — | — |
| 2016-09-09 | $18.60 | $18.60 | 316,900 | — | — |
| 2016-09-08 | $19.07 | $19.07 | 262,600 | — | — |
| 2016-09-07 | $18.95 | $18.95 | 285,500 | — | — |
| 2016-09-06 | $18.91 | $18.91 | 298,800 | — | — |
| 2016-09-02 | $18.50 | $18.50 | 183,700 | — | — |
| 2016-09-01 | $17.98 | $17.98 | 183,400 | — | — |
| 2016-08-31 | $17.83 | $17.83 | 188,700 | — | — |
| 2016-08-30 | $17.69 | $17.69 | 188,900 | — | — |
| 2016-08-29 | $17.55 | $17.55 | 192,400 | — | — |
| 2016-08-26 | $17.36 | $17.36 | 221,700 | — | — |
| 2016-08-25 | $16.69 | $16.69 | 635,000 | — | — |
| 2016-08-24 | $17.51 | $17.51 | 194,300 | — | — |
| 2016-08-23 | $18.00 | $18.00 | 195,900 | — | — |
| 2016-08-22 | $17.98 | $17.98 | 459,300 | — | — |
| 2016-08-19 | $18.37 | $18.37 | 682,400 | — | — |
| 2016-08-18 | $19.00 | $19.00 | 583,200 | — | — |
| 2016-08-17 | $18.78 | $18.78 | 549,200 | — | — |
| 2016-08-16 | $17.89 | $17.89 | 385,800 | — | — |
| 2016-08-15 | $18.22 | $18.22 | 671,800 | — | — |
| 2016-08-12 | $17.56 | $17.56 | 289,800 | — | — |
| 2016-08-11 | $17.24 | $17.24 | 305,200 | — | — |
| 2016-08-10 | $17.24 | $17.24 | 415,900 | — | — |
| 2016-08-09 | $16.59 | $16.59 | 670,600 | — | — |
| 2016-08-08 | $16.36 | $16.36 | 538,000 | — | — |
| 2016-08-05 | $16.64 | $16.64 | 1,491,200 | — | — |
| 2016-08-04 | $15.09 | $15.09 | 4,152,400 | — | — |
| 2016-08-03 | $17.77 | $17.77 | 1,437,300 | — | — |
| 2016-08-02 | $17.98 | $17.98 | 535,800 | — | — |
| 2016-08-01 | $17.54 | $17.54 | 340,300 | — | — |
| 2016-07-29 | $17.44 | $17.44 | 307,600 | — | — |
| 2016-07-28 | $17.78 | $17.78 | 375,700 | — | — |
| 2016-07-27 | $17.41 | $17.41 | 217,300 | — | — |
| 2016-07-26 | $17.15 | $17.15 | 368,800 | — | — |
| 2016-07-25 | $17.47 | $17.47 | 761,300 | — | — |
| 2016-07-22 | $17.66 | $17.66 | 486,000 | — | — |
| 2016-07-21 | $16.90 | $16.90 | 892,900 | — | — |
| 2016-07-20 | $17.54 | $17.54 | 1,477,500 | — | — |
| 2016-07-19 | $17.51 | $17.51 | 2,683,300 | — | — |
| 2016-07-18 | $16.05 | $16.05 | 1,233,500 | — | — |
| 2016-07-15 | $15.45 | $15.45 | 618,500 | — | — |
| 2016-07-14 | $15.51 | $15.51 | 478,300 | — | — |
| 2016-07-13 | $16.14 | $16.14 | 491,300 | — | — |
| 2016-07-12 | $15.99 | $15.99 | 672,200 | — | — |
| 2016-07-11 | $15.40 | $15.40 | 482,500 | — | — |
| 2016-07-08 | $15.28 | $15.28 | 853,700 | — | — |
| 2016-07-07 | $14.88 | $14.88 | 902,500 | — | — |
| 2016-07-06 | $15.93 | $15.93 | 904,000 | — | — |
| 2016-07-05 | $16.02 | $16.02 | 698,200 | — | — |
| 2016-07-01 | $16.08 | $16.08 | 798,200 | — | — |
| 2016-06-30 | $16.02 | $16.02 | 775,600 | — | — |
| 2016-06-29 | $15.93 | $15.93 | 1,398,100 | — | — |
| 2016-06-28 | $14.58 | $14.58 | 914,300 | — | — |
| 2016-06-27 | $13.14 | $13.14 | 711,400 | — | — |
| 2016-06-24 | $13.08 | $13.08 | 2,061,800 | — | — |
| 2016-06-23 | $12.95 | $12.95 | 286,000 | — | — |
| 2016-06-22 | $12.88 | $12.88 | 362,900 | — | — |
| 2016-06-21 | $12.89 | $12.89 | 429,600 | — | — |
| 2016-06-20 | $12.95 | $12.95 | 330,900 | — | — |
| 2016-06-17 | $12.86 | $12.86 | 492,900 | — | — |
| 2016-06-16 | $13.36 | $13.36 | 367,200 | — | — |
| 2016-06-15 | $13.04 | $13.04 | 472,800 | — | — |
| 2016-06-14 | $12.63 | $12.63 | 306,200 | — | — |
| 2016-06-13 | $12.50 | $12.50 | 261,500 | — | — |
| 2016-06-10 | $12.53 | $12.53 | 216,500 | — | — |
| 2016-06-09 | $12.66 | $12.66 | 195,300 | — | — |
| 2016-06-08 | $12.62 | $12.62 | 226,800 | — | — |
| 2016-06-07 | $12.54 | $12.54 | 232,700 | — | — |
| 2016-06-06 | $12.25 | $12.25 | 251,600 | — | — |
| 2016-06-03 | $11.82 | $11.82 | 203,000 | — | — |
| 2016-06-02 | $11.88 | $11.88 | 200,300 | — | — |
| 2016-06-01 | $11.62 | $11.62 | 324,400 | — | — |
| 2016-05-31 | $11.43 | $11.43 | 433,100 | — | — |
| 2016-05-27 | $11.31 | $11.31 | 415,100 | — | — |
| 2016-05-26 | $10.84 | $10.84 | 450,100 | — | — |
| 2016-05-25 | $10.28 | $10.28 | 194,000 | — | — |
| 2016-05-24 | $9.92 | $9.92 | 230,000 | — | — |
| 2016-05-23 | $9.99 | $9.99 | 210,500 | — | — |
| 2016-05-20 | $9.77 | $9.77 | 189,000 | — | — |
| 2016-05-19 | $9.72 | $9.72 | 122,900 | — | — |
| 2016-05-18 | $10.03 | $10.03 | 271,900 | — | — |
| 2016-05-17 | $10.25 | $10.25 | 411,900 | — | — |
| 2016-05-16 | $9.58 | $9.58 | 308,900 | — | — |
| 2016-05-13 | $10.05 | $10.05 | 412,400 | — | — |
| 2016-05-12 | $11.07 | $11.07 | 220,600 | — | — |
| 2016-05-11 | $11.64 | $11.64 | 386,700 | — | — |
| 2016-05-10 | $11.80 | $11.80 | 111,300 | — | — |
| 2016-05-09 | $11.82 | $11.82 | 198,400 | — | — |
| 2016-05-06 | $10.85 | $10.85 | 129,100 | — | — |
| 2016-05-05 | $10.76 | $10.76 | 145,800 | — | — |
| 2016-05-04 | $11.25 | $11.25 | 157,200 | — | — |
| 2016-05-03 | $11.63 | $11.63 | 163,700 | — | — |
| 2016-05-02 | $12.34 | $12.34 | 187,800 | — | — |
| 2016-04-29 | $12.15 | $12.15 | 137,600 | — | — |
| 2016-04-28 | $12.07 | $12.07 | 71,800 | — | — |
| 2016-04-27 | $12.05 | $12.05 | 165,800 | — | — |
| 2016-04-26 | $12.08 | $12.08 | 151,000 | — | — |
| 2016-04-25 | $12.00 | $12.00 | 144,000 | — | — |
| 2016-04-22 | $11.90 | $11.90 | 110,700 | — | — |
| 2016-04-21 | $12.03 | $12.03 | 284,800 | — | — |
| 2016-04-20 | $11.58 | $11.58 | 323,300 | — | — |
| 2016-04-19 | $11.40 | $11.40 | 318,700 | — | — |
| 2016-04-18 | $11.14 | $11.14 | 255,400 | — | — |
| 2016-04-15 | $11.24 | $11.24 | 200,400 | — | — |
| 2016-04-14 | $11.19 | $11.19 | 229,600 | — | — |
| 2016-04-13 | $11.22 | $11.22 | 251,600 | — | — |
| 2016-04-12 | $10.37 | $10.37 | 157,900 | — | — |
| 2016-04-11 | $10.07 | $10.07 | 285,800 | — | — |
| 2016-04-08 | $10.52 | $10.52 | 555,600 | — | — |
| 2016-04-07 | $10.30 | $10.30 | 192,400 | — | — |
| 2016-04-06 | $10.07 | $10.07 | 314,100 | — | — |
| 2016-04-05 | $10.13 | $10.13 | 254,400 | — | — |
| 2016-04-04 | $10.02 | $10.02 | 183,200 | — | — |
| 2016-04-01 | $10.04 | $10.04 | 562,300 | — | — |
| 2016-03-31 | $9.60 | $9.60 | 218,100 | — | — |
| 2016-03-30 | $9.90 | $9.90 | 478,900 | — | — |
| 2016-03-29 | $9.95 | $9.95 | 260,800 | — | — |
| 2016-03-28 | $9.50 | $9.50 | 452,100 | — | — |
| 2016-03-24 | $9.94 | $9.94 | 325,700 | — | — |
| 2016-03-23 | $10.34 | $10.34 | 293,900 | — | — |
| 2016-03-22 | $10.94 | $10.94 | 460,700 | — | — |
| 2016-03-21 | $11.23 | $11.23 | 304,700 | — | — |
| 2016-03-18 | $11.21 | $11.21 | 835,900 | — | — |
| 2016-03-17 | $10.65 | $10.65 | 566,700 | — | — |
| 2016-03-16 | $11.59 | $11.59 | 165,500 | — | — |
| 2016-03-15 | $11.47 | $11.47 | 198,700 | — | — |
| 2016-03-14 | $11.84 | $11.84 | 292,900 | — | — |
| 2016-03-11 | $12.28 | $12.28 | 266,100 | — | — |
| 2016-03-10 | $12.14 | $12.14 | 225,800 | — | — |
| 2016-03-09 | $12.36 | $12.36 | 165,100 | — | — |
| 2016-03-08 | $11.98 | $11.98 | 189,400 | — | — |
| 2016-03-07 | $12.50 | $12.50 | 225,200 | — | — |
| 2016-03-04 | $12.21 | $12.21 | 348,400 | — | — |
| 2016-03-03 | $12.75 | $12.75 | 422,000 | — | — |
| 2016-03-02 | $13.47 | $13.47 | 358,900 | — | — |
| 2016-03-01 | $13.76 | $13.76 | 201,100 | — | — |
| 2016-02-29 | $13.83 | $13.83 | 335,200 | — | — |
| 2016-02-26 | $14.57 | $14.57 | 206,300 | — | — |
| 2016-02-25 | $13.85 | $13.85 | 280,500 | — | — |
| 2016-02-24 | $14.91 | $14.91 | 124,500 | — | — |
| 2016-02-23 | $14.72 | $14.72 | 251,900 | — | — |
| 2016-02-22 | $15.12 | $15.12 | 180,500 | — | — |
| 2016-02-19 | $14.96 | $14.96 | 229,600 | — | — |
| 2016-02-18 | $14.52 | $14.52 | 280,200 | — | — |
| 2016-02-17 | $14.05 | $14.05 | 568,200 | — | — |
| 2016-02-16 | $12.36 | $12.36 | 284,400 | — | — |
| 2016-02-12 | $11.92 | $11.92 | 190,200 | — | — |
| 2016-02-11 | $11.89 | $11.89 | 588,700 | — | — |
| 2016-02-10 | $11.99 | $11.99 | 214,100 | — | — |
| 2016-02-09 | $11.86 | $11.86 | 257,500 | — | — |
| 2016-02-08 | $12.68 | $12.68 | 145,100 | — | — |
| 2016-02-05 | $14.13 | $14.13 | 372,800 | — | — |
| 2016-02-04 | $15.20 | $15.20 | 377,500 | — | — |
| 2016-02-03 | $15.85 | $15.85 | 257,900 | — | — |
| 2016-02-02 | $15.88 | $15.88 | 212,400 | — | — |
| 2016-02-01 | $15.99 | $15.99 | 433,900 | — | — |
| 2016-01-29 | $16.24 | $16.24 | 192,400 | — | — |
| 2016-01-28 | $15.52 | $15.52 | 425,600 | — | — |
| 2016-01-27 | $16.25 | $16.25 | 163,900 | — | — |
| 2016-01-26 | $16.70 | $16.70 | 219,100 | — | — |
| 2016-01-25 | $16.78 | $16.78 | 327,500 | — | — |
| 2016-01-22 | $17.44 | $17.44 | 216,600 | — | — |
| 2016-01-21 | $16.34 | $16.34 | 580,700 | — | — |
| 2016-01-20 | $15.74 | $15.74 | 473,600 | — | — |
| 2016-01-19 | $16.63 | $16.63 | 228,100 | — | — |
| 2016-01-15 | $17.02 | $17.02 | 200,400 | — | — |
| 2016-01-14 | $17.73 | $17.73 | 304,400 | — | — |
| 2016-01-13 | $16.91 | $16.91 | 474,000 | — | — |
| 2016-01-12 | $18.63 | $18.63 | 262,000 | — | — |
| 2016-01-11 | $19.00 | $19.00 | 191,400 | — | — |
| 2016-01-08 | $19.17 | $19.17 | 192,700 | — | — |
| 2016-01-07 | $20.18 | $20.18 | 277,400 | — | — |
| 2016-01-06 | $20.66 | $20.66 | 509,600 | — | — |
| 2016-01-05 | $19.50 | $19.50 | 373,300 | — | — |
| 2016-01-04 | $17.99 | $17.99 | 186,100 | — | — |