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
- 2005-02-11 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 | $16.35 | $21.54 | 11,800 | — | — |
| 2016-12-29 | $16.20 | $21.34 | 9,000 | — | — |
| 2016-12-28 | $16.25 | $21.40 | 10,700 | — | — |
| 2016-12-27 | $16.60 | $21.87 | 4,800 | — | — |
| 2016-12-23 | $16.45 | $21.67 | 4,200 | — | — |
| 2016-12-22 | $16.35 | $21.54 | 10,900 | — | — |
| 2016-12-21 | $16.25 | $21.40 | 8,800 | — | — |
| 2016-12-20 | $16.20 | $21.34 | 35,700 | — | — |
| 2016-12-19 | $16.15 | $21.27 | 8,700 | — | — |
| 2016-12-16 | $16.20 | $21.34 | 127,500 | — | — |
| 2016-12-15 | $16.65 | $21.93 | 26,100 | — | — |
| 2016-12-14 | $16.55 | $21.80 | 8,300 | — | — |
| 2016-12-13 | $17.00 | $22.39 | 30,700 | — | — |
| 2016-12-12 | $16.50 | $21.73 | 9,200 | — | — |
| 2016-12-09 | $17.35 | $22.85 | 26,200 | — | — |
| 2016-12-08 | $17.05 | $22.46 | 21,700 | — | — |
| 2016-12-07 | $16.15 | $21.27 | 72,100 | — | — |
| 2016-12-06 | $14.55 | $19.17 | 64,200 | — | — |
| 2016-12-05 | $14.45 | $19.03 | 38,600 | — | — |
| 2016-12-02 | $14.15 | $18.64 | 12,600 | — | — |
| 2016-12-01 | $14.10 | $18.57 | 24,400 | — | — |
| 2016-11-30 | $14.20 | $18.70 | 14,800 | — | — |
| 2016-11-29 | $14.15 | $18.64 | 36,100 | — | — |
| 2016-11-28 | $14.00 | $18.44 | 15,400 | — | — |
| 2016-11-25 | $14.40 | $18.97 | 1,900 | — | — |
| 2016-11-23 | $14.50 | $19.10 | 13,000 | — | — |
| 2016-11-22 | $14.10 | $18.57 | 8,400 | — | — |
| 2016-11-21 | $14.10 | $18.57 | 8,100 | — | — |
| 2016-11-18 | $14.05 | $18.51 | 13,700 | — | — |
| 2016-11-17 | $13.75 | $18.11 | 24,200 | — | — |
| 2016-11-16 | $13.85 | $18.24 | 16,000 | — | — |
| 2016-11-15 | $13.80 | $18.18 | 12,500 | — | — |
| 2016-11-14 | $14.35 | $18.90 | 42,100 | — | — |
| 2016-11-11 | $14.85 | $19.56 | 20,000 | — | — |
| 2016-11-10 | $13.25 | $17.45 | 20,200 | — | — |
| 2016-11-09 | $13.05 | $17.19 | 8,300 | — | — |
| 2016-11-08 | $12.65 | $16.66 | 4,900 | — | — |
| 2016-11-07 | $12.65 | $16.66 | 10,400 | — | — |
| 2016-11-04 | $12.55 | $16.53 | 11,700 | — | — |
| 2016-11-03 | $12.35 | $16.27 | 5,400 | — | — |
| 2016-11-02 | $12.45 | $16.31 | 15,200 | — | — |
| 2016-11-01 | $12.25 | $16.05 | 15,200 | — | — |
| 2016-10-31 | $12.45 | $16.31 | 14,500 | — | — |
| 2016-10-28 | $12.51 | $16.39 | 12,100 | — | — |
| 2016-10-27 | $11.98 | $15.69 | 94,200 | — | — |
| 2016-10-26 | $12.11 | $15.86 | 9,300 | — | — |
| 2016-10-25 | $12.39 | $16.23 | 9,500 | — | — |
| 2016-10-24 | $12.31 | $16.12 | 3,800 | — | — |
| 2016-10-21 | $12.06 | $15.80 | 4,500 | — | — |
| 2016-10-20 | $12.06 | $15.80 | 81,900 | — | — |
| 2016-10-19 | $12.12 | $15.88 | 76,300 | — | — |
| 2016-10-18 | $12.14 | $15.90 | 7,800 | — | — |
| 2016-10-17 | $12.05 | $15.78 | 3,700 | — | — |
| 2016-10-14 | $12.03 | $15.76 | 2,800 | — | — |
| 2016-10-13 | $12.15 | $15.91 | 34,500 | — | — |
| 2016-10-12 | $12.26 | $16.06 | 3,400 | — | — |
| 2016-10-11 | $12.24 | $16.03 | 13,600 | — | — |
| 2016-10-10 | $12.28 | $16.08 | 2,500 | — | — |
| 2016-10-07 | $12.22 | $16.01 | 10,700 | — | — |
| 2016-10-06 | $12.18 | $15.95 | 7,000 | — | — |
| 2016-10-05 | $12.09 | $15.84 | 24,100 | — | — |
| 2016-10-04 | $13.22 | $17.32 | 4,300 | — | — |
| 2016-10-03 | $13.30 | $17.42 | 3,400 | — | — |
| 2016-09-30 | $13.42 | $17.58 | 10,500 | — | — |
| 2016-09-29 | $13.19 | $17.28 | 17,300 | — | — |
| 2016-09-28 | $13.06 | $17.11 | 41,200 | — | — |
| 2016-09-27 | $13.08 | $17.13 | 11,900 | — | — |
| 2016-09-26 | $13.08 | $17.13 | 15,000 | — | — |
| 2016-09-23 | $13.24 | $17.34 | 20,100 | — | — |
| 2016-09-22 | $13.55 | $17.75 | 62,700 | — | — |
| 2016-09-21 | $13.40 | $17.55 | 5,400 | — | — |
| 2016-09-20 | $13.20 | $17.29 | 3,700 | — | — |
| 2016-09-19 | $13.49 | $17.67 | 3,300 | — | — |
| 2016-09-16 | $13.52 | $17.71 | 21,300 | — | — |
| 2016-09-15 | $13.45 | $17.62 | 15,000 | — | — |
| 2016-09-14 | $13.10 | $17.16 | 2,300 | — | — |
| 2016-09-13 | $13.08 | $17.13 | 10,200 | — | — |
| 2016-09-12 | $13.40 | $17.55 | 13,300 | — | — |
| 2016-09-09 | $13.23 | $17.33 | 17,400 | — | — |
| 2016-09-08 | $13.57 | $17.77 | 9,100 | — | — |
| 2016-09-07 | $13.64 | $17.87 | 8,900 | — | — |
| 2016-09-06 | $13.65 | $17.88 | 2,700 | — | — |
| 2016-09-02 | $13.56 | $17.76 | 11,800 | — | — |
| 2016-09-01 | $13.56 | $17.76 | 4,400 | — | — |
| 2016-08-31 | $13.52 | $17.71 | 6,900 | — | — |
| 2016-08-30 | $13.48 | $17.66 | 4,300 | — | — |
| 2016-08-29 | $13.63 | $17.85 | 3,900 | — | — |
| 2016-08-26 | $13.49 | $17.67 | 1,500 | — | — |
| 2016-08-25 | $13.59 | $17.80 | 5,500 | — | — |
| 2016-08-24 | $13.67 | $17.91 | 3,300 | — | — |
| 2016-08-23 | $13.73 | $17.98 | 35,700 | — | — |
| 2016-08-22 | $13.68 | $17.92 | 4,800 | — | — |
| 2016-08-19 | $13.69 | $17.93 | 18,400 | — | — |
| 2016-08-18 | $13.82 | $18.10 | 14,500 | — | — |
| 2016-08-17 | $13.56 | $17.76 | 3,000 | — | — |
| 2016-08-16 | $13.55 | $17.75 | 8,600 | — | — |
| 2016-08-15 | $13.67 | $17.91 | 4,400 | — | — |
| 2016-08-12 | $13.63 | $17.85 | 12,900 | — | — |
| 2016-08-11 | $14.10 | $18.47 | 25,600 | — | — |
| 2016-08-10 | $13.93 | $18.25 | 11,300 | — | — |
| 2016-08-09 | $14.74 | $19.31 | 11,000 | — | — |
| 2016-08-08 | $15.07 | $19.74 | 14,900 | — | — |
| 2016-08-05 | $15.34 | $20.09 | 9,000 | — | — |
| 2016-08-04 | $14.91 | $19.53 | 17,700 | — | — |
| 2016-08-03 | $14.81 | $19.31 | 6,800 | — | — |
| 2016-08-02 | $14.59 | $19.02 | 6,000 | — | — |
| 2016-08-01 | $14.80 | $19.29 | 3,400 | — | — |
| 2016-07-29 | $14.95 | $19.49 | 20,200 | — | — |
| 2016-07-28 | $14.95 | $19.49 | 22,400 | — | — |
| 2016-07-27 | $14.42 | $18.80 | 3,800 | — | — |
| 2016-07-26 | $14.16 | $18.46 | 3,200 | — | — |
| 2016-07-25 | $14.07 | $18.34 | 6,800 | — | — |
| 2016-07-22 | $14.33 | $18.68 | 13,300 | — | — |
| 2016-07-21 | $13.55 | $17.66 | 20,500 | — | — |
| 2016-07-20 | $14.57 | $18.99 | 9,100 | — | — |
| 2016-07-19 | $14.45 | $18.84 | 7,700 | — | — |
| 2016-07-18 | $14.81 | $19.31 | 10,500 | — | — |
| 2016-07-15 | $14.84 | $19.35 | 7,800 | — | — |
| 2016-07-14 | $14.71 | $19.18 | 11,700 | — | — |
| 2016-07-13 | $14.17 | $18.47 | 8,700 | — | — |
| 2016-07-12 | $13.89 | $18.11 | 28,700 | — | — |
| 2016-07-11 | $13.70 | $17.86 | 9,000 | — | — |
| 2016-07-08 | $13.40 | $17.47 | 52,800 | — | — |
| 2016-07-07 | $12.72 | $16.58 | 75,300 | — | — |
| 2016-07-06 | $12.75 | $16.62 | 7,300 | — | — |
| 2016-07-05 | $12.58 | $16.40 | 19,000 | — | — |
| 2016-07-01 | $13.06 | $17.03 | 6,900 | — | — |
| 2016-06-30 | $12.90 | $16.82 | 6,900 | — | — |
| 2016-06-29 | $12.54 | $16.35 | 50,200 | — | — |
| 2016-06-28 | $12.16 | $15.85 | 11,500 | — | — |
| 2016-06-27 | $12.03 | $15.68 | 36,800 | — | — |
| 2016-06-24 | $12.88 | $16.79 | 66,500 | — | — |
| 2016-06-23 | $13.97 | $18.21 | 8,300 | — | — |
| 2016-06-22 | $13.89 | $18.11 | 5,700 | — | — |
| 2016-06-21 | $14.12 | $18.41 | 3,900 | — | — |
| 2016-06-20 | $14.51 | $18.92 | 8,000 | — | — |
| 2016-06-17 | $14.56 | $18.98 | 25,300 | — | — |
| 2016-06-16 | $14.70 | $19.16 | 7,500 | — | — |
| 2016-06-15 | $14.70 | $19.16 | 6,700 | — | — |
| 2016-06-14 | $14.49 | $18.89 | 5,100 | — | — |
| 2016-06-13 | $14.38 | $18.75 | 11,500 | — | — |
| 2016-06-10 | $14.41 | $18.79 | 3,000 | — | — |
| 2016-06-09 | $14.41 | $18.79 | 6,700 | — | — |
| 2016-06-08 | $14.66 | $19.11 | 6,700 | — | — |
| 2016-06-07 | $14.63 | $19.07 | 4,500 | — | — |
| 2016-06-06 | $14.67 | $19.12 | 11,000 | — | — |
| 2016-06-03 | $14.22 | $18.54 | 6,500 | — | — |
| 2016-06-02 | $14.12 | $18.41 | 5,200 | — | — |
| 2016-06-01 | $14.10 | $18.38 | 8,500 | — | — |
| 2016-05-31 | $14.44 | $18.82 | 11,300 | — | — |
| 2016-05-27 | $14.11 | $18.39 | 2,700 | — | — |
| 2016-05-26 | $13.85 | $18.06 | 8,700 | — | — |
| 2016-05-25 | $13.90 | $18.12 | 11,500 | — | — |
| 2016-05-24 | $13.44 | $17.52 | 32,600 | — | — |
| 2016-05-23 | $13.32 | $17.36 | 25,900 | — | — |
| 2016-05-20 | $13.40 | $17.47 | 15,800 | — | — |
| 2016-05-19 | $13.11 | $17.09 | 10,200 | — | — |
| 2016-05-18 | $13.16 | $17.16 | 14,600 | — | — |
| 2016-05-17 | $13.36 | $17.42 | 12,600 | — | — |
| 2016-05-16 | $13.59 | $17.72 | 10,900 | — | — |
| 2016-05-13 | $13.61 | $17.74 | 8,900 | — | — |
| 2016-05-12 | $13.70 | $17.86 | 9,700 | — | — |
| 2016-05-11 | $14.20 | $18.51 | 5,400 | — | — |
| 2016-05-10 | $14.54 | $18.95 | 4,700 | — | — |
| 2016-05-09 | $14.38 | $18.75 | 9,100 | — | — |
| 2016-05-06 | $13.90 | $18.12 | 8,500 | — | — |
| 2016-05-05 | $14.13 | $18.42 | 21,000 | — | — |
| 2016-05-04 | $13.28 | $17.22 | 11,000 | — | — |
| 2016-05-03 | $13.34 | $17.30 | 19,000 | — | — |
| 2016-05-02 | $13.88 | $18.00 | 14,300 | — | — |
| 2016-04-29 | $14.26 | $18.49 | 15,100 | — | — |
| 2016-04-28 | $15.11 | $19.59 | 11,500 | — | — |
| 2016-04-27 | $15.25 | $19.78 | 18,100 | — | — |
| 2016-04-26 | $15.23 | $19.75 | 20,200 | — | — |
| 2016-04-25 | $15.17 | $19.67 | 12,600 | — | — |
| 2016-04-22 | $15.67 | $20.32 | 15,800 | — | — |
| 2016-04-21 | $15.76 | $20.44 | 36,800 | — | — |
| 2016-04-20 | $15.99 | $20.74 | 11,700 | — | — |
| 2016-04-19 | $16.05 | $20.81 | 17,200 | — | — |
| 2016-04-18 | $16.04 | $20.80 | 30,200 | — | — |
| 2016-04-15 | $16.45 | $21.33 | 13,800 | — | — |
| 2016-04-14 | $16.18 | $20.98 | 74,100 | — | — |
| 2016-04-13 | $15.66 | $20.31 | 9,900 | — | — |
| 2016-04-12 | $15.11 | $19.59 | 19,100 | — | — |
| 2016-04-11 | $15.02 | $19.48 | 12,300 | — | — |
| 2016-04-08 | $15.06 | $19.53 | 17,800 | — | — |
| 2016-04-07 | $14.98 | $19.43 | 33,800 | — | — |
| 2016-04-06 | $15.80 | $20.49 | 84,000 | — | — |
| 2016-04-05 | $16.37 | $21.23 | 20,900 | — | — |
| 2016-04-04 | $16.43 | $21.31 | 15,100 | — | — |
| 2016-04-01 | $16.56 | $21.47 | 15,100 | — | — |
| 2016-03-31 | $16.47 | $21.36 | 16,000 | — | — |
| 2016-03-30 | $16.85 | $21.85 | 17,200 | — | — |
| 2016-03-29 | $17.18 | $22.28 | 36,200 | — | — |
| 2016-03-28 | $16.58 | $21.50 | 10,400 | — | — |
| 2016-03-24 | $16.63 | $21.57 | 17,300 | — | — |
| 2016-03-23 | $17.00 | $22.04 | 16,300 | — | — |
| 2016-03-22 | $17.24 | $22.36 | 10,600 | — | — |
| 2016-03-21 | $17.65 | $22.89 | 11,900 | — | — |
| 2016-03-18 | $18.17 | $23.56 | 42,900 | — | — |
| 2016-03-17 | $17.74 | $23.00 | 13,500 | — | — |
| 2016-03-16 | $16.76 | $21.73 | 31,700 | — | — |
| 2016-03-15 | $16.77 | $21.75 | 32,400 | — | — |
| 2016-03-14 | $16.96 | $21.99 | 40,600 | — | — |
| 2016-03-11 | $17.09 | $22.16 | 27,400 | — | — |
| 2016-03-10 | $16.46 | $21.34 | 13,000 | — | — |
| 2016-03-09 | $16.64 | $21.58 | 19,600 | — | — |
| 2016-03-08 | $16.33 | $21.18 | 16,300 | — | — |
| 2016-03-07 | $17.17 | $22.27 | 16,700 | — | — |
| 2016-03-04 | $16.05 | $20.81 | 32,700 | — | — |
| 2016-03-03 | $16.21 | $21.02 | 29,600 | — | — |
| 2016-03-02 | $16.24 | $20.97 | 23,100 | — | — |
| 2016-03-01 | $15.90 | $20.53 | 18,400 | — | — |
| 2016-02-29 | $15.66 | $20.22 | 46,200 | — | — |
| 2016-02-26 | $15.85 | $20.47 | 15,400 | — | — |
| 2016-02-25 | $15.59 | $20.13 | 38,300 | — | — |
| 2016-02-24 | $15.55 | $20.08 | 17,300 | — | — |
| 2016-02-23 | $15.46 | $19.96 | 24,700 | — | — |
| 2016-02-22 | $15.32 | $19.78 | 24,300 | — | — |
| 2016-02-19 | $14.71 | $18.99 | 35,500 | — | — |
| 2016-02-18 | $14.60 | $18.85 | 15,200 | — | — |
| 2016-02-17 | $14.63 | $18.89 | 23,100 | — | — |
| 2016-02-16 | $14.50 | $18.72 | 11,900 | — | — |
| 2016-02-12 | $14.42 | $18.62 | 9,200 | — | — |
| 2016-02-11 | $13.86 | $17.90 | 18,900 | — | — |
| 2016-02-10 | $13.89 | $17.93 | 18,800 | — | — |
| 2016-02-09 | $13.57 | $17.52 | 9,000 | — | — |
| 2016-02-08 | $13.55 | $17.50 | 21,100 | — | — |
| 2016-02-05 | $13.10 | $16.91 | 32,100 | — | — |
| 2016-02-04 | $13.53 | $17.47 | 29,500 | — | — |
| 2016-02-03 | $12.95 | $16.72 | 13,400 | — | — |
| 2016-02-02 | $13.01 | $16.80 | 20,500 | — | — |
| 2016-02-01 | $13.13 | $16.95 | 22,600 | — | — |
| 2016-01-29 | $12.91 | $16.67 | 66,500 | — | — |
| 2016-01-28 | $12.04 | $15.55 | 17,400 | — | — |
| 2016-01-27 | $12.29 | $15.87 | 32,200 | — | — |
| 2016-01-26 | $12.87 | $16.62 | 34,400 | — | — |
| 2016-01-25 | $12.01 | $15.51 | 34,200 | — | — |
| 2016-01-22 | $12.67 | $16.36 | 20,800 | — | — |
| 2016-01-21 | $12.40 | $16.01 | 52,900 | — | — |
| 2016-01-20 | $12.14 | $15.67 | 30,800 | — | — |
| 2016-01-19 | $11.71 | $15.12 | 53,000 | — | — |
| 2016-01-15 | $11.91 | $15.38 | 24,900 | — | — |
| 2016-01-14 | $12.27 | $15.84 | 20,300 | — | — |
| 2016-01-13 | $11.88 | $15.34 | 30,100 | — | — |
| 2016-01-12 | $12.99 | $16.77 | 46,600 | — | — |
| 2016-01-11 | $13.13 | $16.95 | 23,300 | — | — |
| 2016-01-08 | $13.16 | $16.99 | 62,000 | — | — |
| 2016-01-07 | $13.46 | $17.38 | 27,800 | — | — |
| 2016-01-06 | $13.70 | $17.69 | 43,800 | — | — |
| 2016-01-05 | $14.20 | $18.33 | 23,300 | — | — |
| 2016-01-04 | $14.11 | $18.22 | 34,800 | — | — |