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
- 1999-04-08 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 | $16.10 | $16.10 | 631,600 | — | — |
| 2016-12-29 | $16.50 | $16.50 | 638,400 | — | — |
| 2016-12-28 | $16.48 | $16.48 | 675,200 | — | — |
| 2016-12-27 | $16.54 | $16.54 | 406,800 | — | — |
| 2016-12-23 | $16.33 | $16.33 | 349,200 | — | — |
| 2016-12-22 | $16.26 | $16.26 | 725,600 | — | — |
| 2016-12-21 | $16.49 | $16.49 | 817,200 | — | — |
| 2016-12-20 | $16.49 | $16.49 | 1,292,000 | — | — |
| 2016-12-19 | $16.50 | $16.50 | 632,800 | — | — |
| 2016-12-16 | $16.70 | $16.70 | 1,534,400 | — | — |
| 2016-12-15 | $16.76 | $16.76 | 1,000,800 | — | — |
| 2016-12-14 | $16.88 | $16.88 | 794,400 | — | — |
| 2016-12-13 | $17.29 | $17.29 | 902,800 | — | — |
| 2016-12-12 | $17.21 | $17.21 | 595,600 | — | — |
| 2016-12-09 | $17.33 | $17.33 | 718,400 | — | — |
| 2016-12-08 | $17.18 | $17.18 | 1,043,200 | — | — |
| 2016-12-07 | $16.75 | $16.75 | 1,215,200 | — | — |
| 2016-12-06 | $17.06 | $17.06 | 1,557,600 | — | — |
| 2016-12-05 | $17.20 | $17.20 | 838,800 | — | — |
| 2016-12-02 | $16.99 | $16.99 | 931,600 | — | — |
| 2016-12-01 | $16.91 | $16.91 | 1,547,200 | — | — |
| 2016-11-30 | $16.45 | $16.45 | 1,704,400 | — | — |
| 2016-11-29 | $16.95 | $16.95 | 1,610,000 | — | — |
| 2016-11-28 | $17.00 | $17.00 | 1,830,000 | — | — |
| 2016-11-25 | $17.74 | $17.74 | 262,400 | — | — |
| 2016-11-23 | $17.46 | $17.46 | 948,000 | — | — |
| 2016-11-22 | $17.35 | $17.35 | 1,892,800 | — | — |
| 2016-11-21 | $17.54 | $17.54 | 2,124,000 | — | — |
| 2016-11-18 | $17.30 | $17.30 | 1,029,600 | — | — |
| 2016-11-17 | $17.25 | $17.25 | 1,541,600 | — | — |
| 2016-11-16 | $16.68 | $16.68 | 791,200 | — | — |
| 2016-11-15 | $16.59 | $16.59 | 1,028,400 | — | — |
| 2016-11-14 | $16.76 | $16.76 | 1,318,800 | — | — |
| 2016-11-11 | $16.05 | $16.05 | 1,564,000 | — | — |
| 2016-11-10 | $15.71 | $15.71 | 1,500,000 | — | — |
| 2016-11-09 | $14.82 | $14.82 | 2,036,000 | — | — |
| 2016-11-08 | $14.57 | $14.57 | 3,773,600 | — | — |
| 2016-11-07 | $13.12 | $13.11 | 1,981,200 | — | — |
| 2016-11-04 | $13.13 | $13.13 | 1,271,200 | — | — |
| 2016-11-03 | $12.73 | $12.73 | 1,156,800 | — | — |
| 2016-11-02 | $12.94 | $12.94 | 1,155,600 | — | — |
| 2016-11-01 | $13.31 | $13.31 | 1,456,000 | — | — |
| 2016-10-31 | $13.45 | $13.45 | 1,277,200 | — | — |
| 2016-10-28 | $13.14 | $13.14 | 1,069,600 | — | — |
| 2016-10-27 | $12.98 | $12.98 | 754,000 | — | — |
| 2016-10-26 | $13.19 | $13.19 | 1,221,600 | — | — |
| 2016-10-25 | $13.27 | $13.27 | 1,362,400 | — | — |
| 2016-10-24 | $13.99 | $13.99 | 976,000 | — | — |
| 2016-10-21 | $14.04 | $14.04 | 891,600 | — | — |
| 2016-10-20 | $14.16 | $14.16 | 922,800 | — | — |
| 2016-10-19 | $14.67 | $14.67 | 623,600 | — | — |
| 2016-10-18 | $14.69 | $14.69 | 330,800 | — | — |
| 2016-10-17 | $14.80 | $14.80 | 384,800 | — | — |
| 2016-10-14 | $14.65 | $14.65 | 347,200 | — | — |
| 2016-10-13 | $14.53 | $14.53 | 530,400 | — | — |
| 2016-10-12 | $14.82 | $14.82 | 553,600 | — | — |
| 2016-10-11 | $14.80 | $14.80 | 463,200 | — | — |
| 2016-10-10 | $15.23 | $15.23 | 398,000 | — | — |
| 2016-10-07 | $14.95 | $14.95 | 533,600 | — | — |
| 2016-10-06 | $15.13 | $15.13 | 515,600 | — | — |
| 2016-10-05 | $14.83 | $14.83 | 371,200 | — | — |
| 2016-10-04 | $14.72 | $14.72 | 626,800 | — | — |
| 2016-10-03 | $14.67 | $14.67 | 1,122,800 | — | — |
| 2016-09-30 | $14.68 | $14.68 | 610,000 | — | — |
| 2016-09-29 | $14.60 | $14.60 | 717,600 | — | — |
| 2016-09-28 | $14.91 | $14.91 | 600,000 | — | — |
| 2016-09-27 | $14.83 | $14.83 | 728,000 | — | — |
| 2016-09-26 | $14.54 | $14.54 | 400,800 | — | — |
| 2016-09-23 | $14.64 | $14.64 | 561,600 | — | — |
| 2016-09-22 | $14.64 | $14.64 | 980,400 | — | — |
| 2016-09-21 | $14.47 | $14.47 | 612,000 | — | — |
| 2016-09-20 | $14.20 | $14.20 | 470,800 | — | — |
| 2016-09-19 | $14.21 | $14.21 | 608,000 | — | — |
| 2016-09-16 | $14.16 | $14.16 | 1,618,800 | — | — |
| 2016-09-15 | $14.32 | $14.32 | 1,181,200 | — | — |
| 2016-09-14 | $14.48 | $14.48 | 808,400 | — | — |
| 2016-09-13 | $14.35 | $14.35 | 831,200 | — | — |
| 2016-09-12 | $14.67 | $14.67 | 767,600 | — | — |
| 2016-09-09 | $14.35 | $14.35 | 1,402,400 | — | — |
| 2016-09-08 | $15.10 | $15.10 | 928,800 | — | — |
| 2016-09-07 | $15.39 | $15.39 | 1,361,600 | — | — |
| 2016-09-06 | $15.46 | $15.46 | 1,163,600 | — | — |
| 2016-09-02 | $15.47 | $15.47 | 776,400 | — | — |
| 2016-09-01 | $15.51 | $15.51 | 801,200 | — | — |
| 2016-08-31 | $15.49 | $15.49 | 1,110,400 | — | — |
| 2016-08-30 | $15.78 | $15.78 | 1,163,600 | — | — |
| 2016-08-29 | $15.94 | $15.94 | 1,516,800 | — | — |
| 2016-08-26 | $15.45 | $15.45 | 538,000 | — | — |
| 2016-08-25 | $15.52 | $15.52 | 548,000 | — | — |
| 2016-08-24 | $15.33 | $15.33 | 519,600 | — | — |
| 2016-08-23 | $15.51 | $15.51 | 890,800 | — | — |
| 2016-08-22 | $15.23 | $15.23 | 820,000 | — | — |
| 2016-08-19 | $15.05 | $15.05 | 559,600 | — | — |
| 2016-08-18 | $15.02 | $15.02 | 628,400 | — | — |
| 2016-08-17 | $14.99 | $14.99 | 989,600 | — | — |
| 2016-08-16 | $14.98 | $14.98 | 800,400 | — | — |
| 2016-08-15 | $15.15 | $15.15 | 550,800 | — | — |
| 2016-08-12 | $15.00 | $15.00 | 696,000 | — | — |
| 2016-08-11 | $15.06 | $15.06 | 971,600 | — | — |
| 2016-08-10 | $15.04 | $15.04 | 1,249,600 | — | — |
| 2016-08-09 | $14.69 | $14.69 | 1,692,800 | — | — |
| 2016-08-08 | $14.89 | $14.89 | 1,398,400 | — | — |
| 2016-08-05 | $14.81 | $14.81 | 1,894,800 | — | — |
| 2016-08-04 | $14.53 | $14.53 | 2,111,600 | — | — |
| 2016-08-03 | $14.42 | $14.42 | 4,155,200 | — | — |
| 2016-08-02 | $14.24 | $14.24 | 7,399,200 | — | — |
| 2016-08-01 | $12.23 | $12.23 | 824,000 | — | — |
| 2016-07-29 | $12.13 | $12.13 | 846,400 | — | — |
| 2016-07-28 | $12.22 | $12.22 | 797,200 | — | — |
| 2016-07-27 | $12.36 | $12.36 | 646,800 | — | — |
| 2016-07-26 | $12.23 | $12.23 | 562,800 | — | — |
| 2016-07-25 | $12.02 | $12.02 | 722,400 | — | — |
| 2016-07-22 | $11.95 | $11.95 | 877,200 | — | — |
| 2016-07-21 | $11.94 | $11.94 | 896,000 | — | — |
| 2016-07-20 | $12.20 | $12.20 | 637,200 | — | — |
| 2016-07-19 | $12.18 | $12.18 | 518,400 | — | — |
| 2016-07-18 | $12.17 | $12.17 | 1,108,400 | — | — |
| 2016-07-15 | $12.19 | $12.19 | 852,000 | — | — |
| 2016-07-14 | $12.13 | $12.13 | 590,000 | — | — |
| 2016-07-13 | $12.21 | $12.21 | 760,400 | — | — |
| 2016-07-12 | $12.25 | $12.25 | 884,800 | — | — |
| 2016-07-11 | $12.09 | $12.09 | 778,000 | — | — |
| 2016-07-08 | $11.69 | $11.69 | 924,000 | — | — |
| 2016-07-07 | $11.38 | $11.38 | 880,400 | — | — |
| 2016-07-06 | $11.33 | $11.33 | 956,800 | — | — |
| 2016-07-05 | $11.26 | $11.26 | 1,147,600 | — | — |
| 2016-07-01 | $11.27 | $11.27 | 1,247,600 | — | — |
| 2016-06-30 | $11.23 | $11.23 | 1,180,400 | — | — |
| 2016-06-29 | $10.74 | $10.74 | 816,400 | — | — |
| 2016-06-28 | $10.38 | $10.38 | 767,200 | — | — |
| 2016-06-27 | $10.16 | $10.16 | 1,099,600 | — | — |
| 2016-06-24 | $10.41 | $10.41 | 1,104,800 | — | — |
| 2016-06-23 | $10.91 | $10.91 | 780,000 | — | — |
| 2016-06-22 | $10.51 | $10.51 | 516,000 | — | — |
| 2016-06-21 | $10.50 | $10.50 | 530,000 | — | — |
| 2016-06-20 | $10.60 | $10.60 | 579,600 | — | — |
| 2016-06-17 | $10.50 | $10.50 | 1,622,400 | — | — |
| 2016-06-16 | $10.33 | $10.33 | 832,800 | — | — |
| 2016-06-15 | $10.35 | $10.35 | 721,200 | — | — |
| 2016-06-14 | $10.32 | $10.32 | 1,827,600 | — | — |
| 2016-06-13 | $10.36 | $10.36 | 856,400 | — | — |
| 2016-06-10 | $10.61 | $10.61 | 947,600 | — | — |
| 2016-06-09 | $10.95 | $10.95 | 632,800 | — | — |
| 2016-06-08 | $11.13 | $11.13 | 927,200 | — | — |
| 2016-06-07 | $10.95 | $10.95 | 927,200 | — | — |
| 2016-06-06 | $10.90 | $10.90 | 847,600 | — | — |
| 2016-06-03 | $10.79 | $10.79 | 807,200 | — | — |
| 2016-06-02 | $10.82 | $10.82 | 1,053,600 | — | — |
| 2016-06-01 | $11.03 | $11.03 | 1,047,200 | — | — |
| 2016-05-31 | $11.29 | $11.29 | 1,432,000 | — | — |
| 2016-05-27 | $11.08 | $11.08 | 1,812,000 | — | — |
| 2016-05-26 | $11.17 | $11.17 | 915,200 | — | — |
| 2016-05-25 | $11.16 | $11.16 | 903,600 | — | — |
| 2016-05-24 | $11.13 | $11.13 | 1,612,000 | — | — |
| 2016-05-23 | $10.65 | $10.65 | 905,600 | — | — |
| 2016-05-20 | $10.72 | $10.72 | 892,400 | — | — |
| 2016-05-19 | $10.47 | $10.47 | 682,800 | — | — |
| 2016-05-18 | $10.55 | $10.55 | 976,800 | — | — |
| 2016-05-17 | $10.65 | $10.65 | 1,663,600 | — | — |
| 2016-05-16 | $10.40 | $10.40 | 1,554,000 | — | — |
| 2016-05-13 | $10.39 | $10.39 | 1,943,600 | — | — |
| 2016-05-12 | $10.55 | $10.55 | 1,252,800 | — | — |
| 2016-05-11 | $10.78 | $10.78 | 2,185,600 | — | — |
| 2016-05-10 | $11.01 | $11.01 | 6,078,000 | — | — |
| 2016-05-09 | $11.52 | $11.52 | 1,912,800 | — | — |
| 2016-05-06 | $11.48 | $11.48 | 2,071,600 | — | — |
| 2016-05-05 | $11.67 | $11.67 | 1,102,000 | — | — |
| 2016-05-04 | $11.43 | $11.43 | 1,338,400 | — | — |
| 2016-05-03 | $11.66 | $11.66 | 1,113,600 | — | — |
| 2016-05-02 | $11.93 | $11.92 | 1,499,200 | — | — |
| 2016-04-29 | $11.86 | $11.86 | 1,204,800 | — | — |
| 2016-04-28 | $12.10 | $12.10 | 902,400 | — | — |
| 2016-04-27 | $12.48 | $12.48 | 1,258,800 | — | — |
| 2016-04-26 | $12.36 | $12.36 | 780,400 | — | — |
| 2016-04-25 | $12.32 | $12.32 | 1,067,600 | — | — |
| 2016-04-22 | $12.29 | $12.29 | 1,405,600 | — | — |
| 2016-04-21 | $12.23 | $12.23 | 986,000 | — | — |
| 2016-04-20 | $12.25 | $12.25 | 848,400 | — | — |
| 2016-04-19 | $12.15 | $12.15 | 886,800 | — | — |
| 2016-04-18 | $12.37 | $12.37 | 1,379,600 | — | — |
| 2016-04-15 | $12.27 | $12.27 | 1,186,400 | — | — |
| 2016-04-14 | $12.62 | $12.61 | 1,340,800 | — | — |
| 2016-04-13 | $12.44 | $12.44 | 1,020,800 | — | — |
| 2016-04-12 | $12.12 | $12.11 | 981,200 | — | — |
| 2016-04-11 | $11.98 | $11.98 | 807,200 | — | — |
| 2016-04-08 | $12.13 | $12.13 | 537,200 | — | — |
| 2016-04-07 | $12.06 | $12.06 | 1,084,400 | — | — |
| 2016-04-06 | $12.16 | $12.16 | 1,023,600 | — | — |
| 2016-04-05 | $11.91 | $11.91 | 1,134,800 | — | — |
| 2016-04-04 | $12.01 | $12.01 | 1,061,600 | — | — |
| 2016-04-01 | $11.93 | $11.93 | 850,800 | — | — |
| 2016-03-31 | $11.98 | $11.98 | 1,975,600 | — | — |
| 2016-03-30 | $11.86 | $11.86 | 843,600 | — | — |
| 2016-03-29 | $11.96 | $11.96 | 1,459,200 | — | — |
| 2016-03-28 | $11.57 | $11.57 | 1,041,600 | — | — |
| 2016-03-24 | $11.50 | $11.50 | 1,218,400 | — | — |
| 2016-03-23 | $11.43 | $11.42 | 1,784,400 | — | — |
| 2016-03-22 | $11.68 | $11.68 | 2,086,400 | — | — |
| 2016-03-21 | $11.49 | $11.49 | 1,547,600 | — | — |
| 2016-03-18 | $11.41 | $11.41 | 1,841,600 | — | — |
| 2016-03-17 | $11.39 | $11.39 | 1,790,000 | — | — |
| 2016-03-16 | $11.02 | $11.02 | 1,229,600 | — | — |
| 2016-03-15 | $10.83 | $10.83 | 1,283,200 | — | — |
| 2016-03-14 | $10.86 | $10.86 | 1,200,000 | — | — |
| 2016-03-11 | $10.67 | $10.67 | 1,825,600 | — | — |
| 2016-03-10 | $10.61 | $10.61 | 1,677,600 | — | — |
| 2016-03-09 | $10.61 | $10.61 | 2,014,400 | — | — |
| 2016-03-08 | $10.88 | $10.88 | 1,057,600 | — | — |
| 2016-03-07 | $11.21 | $11.21 | 1,612,400 | — | — |
| 2016-03-04 | $10.98 | $10.98 | 1,710,400 | — | — |
| 2016-03-03 | $11.01 | $11.01 | 1,677,200 | — | — |
| 2016-03-02 | $10.98 | $10.98 | 2,321,600 | — | — |
| 2016-03-01 | $10.91 | $10.91 | 2,674,400 | — | — |
| 2016-02-29 | $10.77 | $10.77 | 2,809,200 | — | — |
| 2016-02-26 | $10.74 | $10.74 | 2,856,800 | — | — |
| 2016-02-25 | $10.65 | $10.65 | 4,042,000 | — | — |
| 2016-02-24 | $10.61 | $10.61 | 22,198,000 | — | — |
| 2016-02-23 | $9.96 | $9.96 | 5,752,400 | — | — |
| 2016-02-22 | $9.08 | $9.08 | 3,626,400 | — | — |
| 2016-02-19 | $8.67 | $8.67 | 1,913,600 | — | — |
| 2016-02-18 | $8.63 | $8.63 | 1,353,600 | — | — |
| 2016-02-17 | $8.77 | $8.77 | 867,600 | — | — |
| 2016-02-16 | $8.75 | $8.75 | 1,310,000 | — | — |
| 2016-02-12 | $8.43 | $8.43 | 1,636,000 | — | — |
| 2016-02-11 | $8.13 | $8.13 | 1,984,800 | — | — |
| 2016-02-10 | $8.34 | $8.34 | 1,770,400 | — | — |
| 2016-02-09 | $8.46 | $8.46 | 1,354,400 | — | — |
| 2016-02-08 | $8.35 | $8.35 | 1,520,800 | — | — |
| 2016-02-05 | $8.73 | $8.73 | 1,066,400 | — | — |
| 2016-02-04 | $9.18 | $9.18 | 1,169,600 | — | — |
| 2016-02-03 | $8.89 | $8.89 | 1,145,200 | — | — |
| 2016-02-02 | $8.67 | $8.67 | 885,600 | — | — |
| 2016-02-01 | $9.10 | $9.10 | 1,147,200 | — | — |
| 2016-01-29 | $9.39 | $9.39 | 1,267,600 | — | — |
| 2016-01-28 | $8.90 | $8.90 | 605,200 | — | — |
| 2016-01-27 | $8.92 | $8.92 | 1,475,600 | — | — |
| 2016-01-26 | $9.24 | $9.24 | 1,581,200 | — | — |
| 2016-01-25 | $8.81 | $8.81 | 2,152,400 | — | — |
| 2016-01-22 | $8.80 | $8.80 | 1,492,000 | — | — |
| 2016-01-21 | $8.44 | $8.44 | 2,522,000 | — | — |
| 2016-01-20 | $8.15 | $8.15 | 2,641,200 | — | — |
| 2016-01-19 | $8.05 | $8.05 | 2,078,800 | — | — |
| 2016-01-15 | $8.28 | $8.28 | 1,434,000 | — | — |
| 2016-01-14 | $8.27 | $8.27 | 1,466,000 | — | — |
| 2016-01-13 | $8.32 | $8.32 | 1,464,800 | — | — |
| 2016-01-12 | $8.67 | $8.67 | 1,362,800 | — | — |
| 2016-01-11 | $8.59 | $8.59 | 1,191,200 | — | — |
| 2016-01-08 | $8.43 | $8.43 | 1,412,000 | — | — |
| 2016-01-07 | $8.60 | $8.60 | 1,737,200 | — | — |
| 2016-01-06 | $8.76 | $8.76 | 1,223,200 | — | — |
| 2016-01-05 | $8.79 | $8.79 | 920,800 | — | — |
| 2016-01-04 | $9.03 | $9.03 | 1,623,600 | — | — |