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
- 2013-01-15 to 2026-09-09
- 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 | $17.30 | $25.46 | 272,900 | — | — |
| 2016-12-29 | $16.62 | $24.46 | 203,700 | — | — |
| 2016-12-28 | $16.24 | $23.90 | 217,400 | — | — |
| 2016-12-27 | $16.61 | $24.45 | 154,700 | — | — |
| 2016-12-23 | $16.29 | $23.98 | 139,600 | — | — |
| 2016-12-22 | $16.24 | $23.90 | 110,100 | — | — |
| 2016-12-21 | $16.13 | $23.74 | 100,700 | — | — |
| 2016-12-20 | $16.14 | $23.76 | 121,100 | — | — |
| 2016-12-19 | $16.15 | $23.77 | 135,400 | — | — |
| 2016-12-16 | $16.16 | $23.79 | 115,800 | — | — |
| 2016-12-15 | $16.07 | $23.65 | 100,200 | — | — |
| 2016-12-14 | $16.01 | $23.57 | 280,700 | — | — |
| 2016-12-13 | $16.20 | $23.85 | 386,200 | — | — |
| 2016-12-12 | $16.20 | $23.85 | 613,400 | — | — |
| 2016-12-09 | $16.30 | $23.99 | 3,081,200 | — | — |
| 2016-12-08 | $18.01 | $26.51 | 131,300 | — | — |
| 2016-12-07 | $18.15 | $26.72 | 56,900 | — | — |
| 2016-12-06 | $18.21 | $26.80 | 181,900 | — | — |
| 2016-12-05 | $18.31 | $26.95 | 235,500 | — | — |
| 2016-12-02 | $17.70 | $26.05 | 48,400 | — | — |
| 2016-12-01 | $17.42 | $25.64 | 46,100 | — | — |
| 2016-11-30 | $17.93 | $26.39 | 135,800 | — | — |
| 2016-11-29 | $17.33 | $25.51 | 81,100 | — | — |
| 2016-11-28 | $17.30 | $25.46 | 65,100 | — | — |
| 2016-11-25 | $17.96 | $26.44 | 20,100 | — | — |
| 2016-11-23 | $18.15 | $26.72 | 94,300 | — | — |
| 2016-11-22 | $18.04 | $26.55 | 71,800 | — | — |
| 2016-11-21 | $18.57 | $27.33 | 197,600 | — | — |
| 2016-11-18 | $18.44 | $27.14 | 76,900 | — | — |
| 2016-11-17 | $18.16 | $26.73 | 64,800 | — | — |
| 2016-11-16 | $18.18 | $26.76 | 133,100 | — | — |
| 2016-11-15 | $18.23 | $26.83 | 79,400 | — | — |
| 2016-11-14 | $18.12 | $26.67 | 47,200 | — | — |
| 2016-11-11 | $17.99 | $26.48 | 55,900 | — | — |
| 2016-11-10 | $18.13 | $26.69 | 83,700 | — | — |
| 2016-11-09 | $18.01 | $26.51 | 85,000 | — | — |
| 2016-11-08 | $17.43 | $25.66 | 527,500 | — | — |
| 2016-11-07 | $17.94 | $26.41 | 93,000 | — | — |
| 2016-11-04 | $17.87 | $26.30 | 67,500 | — | — |
| 2016-11-03 | $18.37 | $27.04 | 42,600 | — | — |
| 2016-11-02 | $18.28 | $26.91 | 156,700 | — | — |
| 2016-11-01 | $18.64 | $26.66 | 185,000 | — | — |
| 2016-10-31 | $19.08 | $27.29 | 127,200 | — | — |
| 2016-10-28 | $19.05 | $27.25 | 113,100 | — | — |
| 2016-10-27 | $19.01 | $27.19 | 61,000 | — | — |
| 2016-10-26 | $18.94 | $27.09 | 135,100 | — | — |
| 2016-10-25 | $18.92 | $27.06 | 73,600 | — | — |
| 2016-10-24 | $19.14 | $27.38 | 104,400 | — | — |
| 2016-10-21 | $18.71 | $26.76 | 140,500 | — | — |
| 2016-10-20 | $18.39 | $26.31 | 104,500 | — | — |
| 2016-10-19 | $18.44 | $26.38 | 54,700 | — | — |
| 2016-10-18 | $18.37 | $26.28 | 144,600 | — | — |
| 2016-10-17 | $18.44 | $26.38 | 54,700 | — | — |
| 2016-10-14 | $18.30 | $26.18 | 111,700 | — | — |
| 2016-10-13 | $18.61 | $26.62 | 95,700 | — | — |
| 2016-10-12 | $18.70 | $26.75 | 139,600 | — | — |
| 2016-10-11 | $18.70 | $26.75 | 76,300 | — | — |
| 2016-10-10 | $18.88 | $27.01 | 78,600 | — | — |
| 2016-10-07 | $18.47 | $26.42 | 37,600 | — | — |
| 2016-10-06 | $18.24 | $26.09 | 109,000 | — | — |
| 2016-10-05 | $18.29 | $26.16 | 152,600 | — | — |
| 2016-10-04 | $18.19 | $26.02 | 54,800 | — | — |
| 2016-10-03 | $18.33 | $26.22 | 117,700 | — | — |
| 2016-09-30 | $18.78 | $26.86 | 108,600 | — | — |
| 2016-09-29 | $18.29 | $26.16 | 66,100 | — | — |
| 2016-09-28 | $18.23 | $26.08 | 74,100 | — | — |
| 2016-09-27 | $17.68 | $25.29 | 65,100 | — | — |
| 2016-09-26 | $17.95 | $25.68 | 82,700 | — | — |
| 2016-09-23 | $17.98 | $25.72 | 94,600 | — | — |
| 2016-09-22 | $18.12 | $25.92 | 126,200 | — | — |
| 2016-09-21 | $17.97 | $25.71 | 90,300 | — | — |
| 2016-09-20 | $17.52 | $25.06 | 76,200 | — | — |
| 2016-09-19 | $17.45 | $24.96 | 174,900 | — | — |
| 2016-09-16 | $17.09 | $24.45 | 88,000 | — | — |
| 2016-09-15 | $16.55 | $23.67 | 13,700 | — | — |
| 2016-09-14 | $16.55 | $23.67 | 44,500 | — | — |
| 2016-09-13 | $16.54 | $23.66 | 70,100 | — | — |
| 2016-09-12 | $16.98 | $24.29 | 58,700 | — | — |
| 2016-09-09 | $16.91 | $24.19 | 114,100 | — | — |
| 2016-09-08 | $17.70 | $25.32 | 641,100 | — | — |
| 2016-09-07 | $17.04 | $24.38 | 71,300 | — | — |
| 2016-09-06 | $16.95 | $24.25 | 89,000 | — | — |
| 2016-09-02 | $16.86 | $24.12 | 117,300 | — | — |
| 2016-09-01 | $16.53 | $23.65 | 71,400 | — | — |
| 2016-08-31 | $16.51 | $23.62 | 68,000 | — | — |
| 2016-08-30 | $16.33 | $23.36 | 212,900 | — | — |
| 2016-08-29 | $15.95 | $22.82 | 102,100 | — | — |
| 2016-08-26 | $15.65 | $22.39 | 82,900 | — | — |
| 2016-08-25 | $15.50 | $22.17 | 43,800 | — | — |
| 2016-08-24 | $15.65 | $22.39 | 83,800 | — | — |
| 2016-08-23 | $15.71 | $22.47 | 63,800 | — | — |
| 2016-08-22 | $15.63 | $22.36 | 34,100 | — | — |
| 2016-08-19 | $15.86 | $22.69 | 46,900 | — | — |
| 2016-08-18 | $15.84 | $22.66 | 59,400 | — | — |
| 2016-08-17 | $15.62 | $22.34 | 99,100 | — | — |
| 2016-08-16 | $15.68 | $22.43 | 108,600 | — | — |
| 2016-08-15 | $15.39 | $22.02 | 79,500 | — | — |
| 2016-08-12 | $15.82 | $22.63 | 80,000 | — | — |
| 2016-08-11 | $16.09 | $23.02 | 109,100 | — | — |
| 2016-08-10 | $15.93 | $22.79 | 72,100 | — | — |
| 2016-08-09 | $15.99 | $22.87 | 79,600 | — | — |
| 2016-08-08 | $16.08 | $23.00 | 186,100 | — | — |
| 2016-08-05 | $15.32 | $21.92 | 195,600 | — | — |
| 2016-08-04 | $14.75 | $21.10 | 118,700 | — | — |
| 2016-08-03 | $14.52 | $20.77 | 117,300 | — | — |
| 2016-08-02 | $14.21 | $20.33 | 77,200 | — | — |
| 2016-08-01 | $14.38 | $20.57 | 159,000 | — | — |
| 2016-07-29 | $15.00 | $21.46 | 194,100 | — | — |
| 2016-07-28 | $15.30 | $21.14 | 303,700 | — | — |
| 2016-07-27 | $14.96 | $20.67 | 106,800 | — | — |
| 2016-07-26 | $15.11 | $20.87 | 290,800 | — | — |
| 2016-07-25 | $14.67 | $20.27 | 150,300 | — | — |
| 2016-07-22 | $14.68 | $20.28 | 380,800 | — | — |
| 2016-07-21 | $14.59 | $20.15 | 59,800 | — | — |
| 2016-07-20 | $14.62 | $20.20 | 61,200 | — | — |
| 2016-07-19 | $14.65 | $20.24 | 88,600 | — | — |
| 2016-07-18 | $14.93 | $20.62 | 80,700 | — | — |
| 2016-07-15 | $14.86 | $20.53 | 72,900 | — | — |
| 2016-07-14 | $14.75 | $20.38 | 54,300 | — | — |
| 2016-07-13 | $14.64 | $20.22 | 60,600 | — | — |
| 2016-07-12 | $14.95 | $20.65 | 88,400 | — | — |
| 2016-07-11 | $14.90 | $20.58 | 109,900 | — | — |
| 2016-07-08 | $15.09 | $20.85 | 123,900 | — | — |
| 2016-07-07 | $14.58 | $20.14 | 55,100 | — | — |
| 2016-07-06 | $14.59 | $20.15 | 101,800 | — | — |
| 2016-07-05 | $14.34 | $19.81 | 131,600 | — | — |
| 2016-07-01 | $14.67 | $20.27 | 103,600 | — | — |
| 2016-06-30 | $14.66 | $20.25 | 159,800 | — | — |
| 2016-06-29 | $14.68 | $20.28 | 95,200 | — | — |
| 2016-06-28 | $14.67 | $20.27 | 80,900 | — | — |
| 2016-06-27 | $13.70 | $18.93 | 172,500 | — | — |
| 2016-06-24 | $14.46 | $19.98 | 82,300 | — | — |
| 2016-06-23 | $14.52 | $20.06 | 138,600 | — | — |
| 2016-06-22 | $14.30 | $19.75 | 190,200 | — | — |
| 2016-06-21 | $14.93 | $20.62 | 113,000 | — | — |
| 2016-06-20 | $14.97 | $20.68 | 112,200 | — | — |
| 2016-06-17 | $15.31 | $21.15 | 113,600 | — | — |
| 2016-06-16 | $14.87 | $20.54 | 195,200 | — | — |
| 2016-06-15 | $15.16 | $20.94 | 60,100 | — | — |
| 2016-06-14 | $15.06 | $20.80 | 89,600 | — | — |
| 2016-06-13 | $15.20 | $21.00 | 115,400 | — | — |
| 2016-06-10 | $15.42 | $21.30 | 66,000 | — | — |
| 2016-06-09 | $15.53 | $21.45 | 185,900 | — | — |
| 2016-06-08 | $16.22 | $22.41 | 161,600 | — | — |
| 2016-06-07 | $16.10 | $22.24 | 112,800 | — | — |
| 2016-06-06 | $15.98 | $22.07 | 102,800 | — | — |
| 2016-06-03 | $15.73 | $21.73 | 106,700 | — | — |
| 2016-06-02 | $15.78 | $21.80 | 178,800 | — | — |
| 2016-06-01 | $15.79 | $21.81 | 194,800 | — | — |
| 2016-05-31 | $15.22 | $21.02 | 244,800 | — | — |
| 2016-05-27 | $14.43 | $19.93 | 75,200 | — | — |
| 2016-05-26 | $14.23 | $19.66 | 80,500 | — | — |
| 2016-05-25 | $14.49 | $20.02 | 141,300 | — | — |
| 2016-05-24 | $14.24 | $19.67 | 209,400 | — | — |
| 2016-05-23 | $14.52 | $20.06 | 40,500 | — | — |
| 2016-05-20 | $14.45 | $19.96 | 80,400 | — | — |
| 2016-05-19 | $14.35 | $19.82 | 129,500 | — | — |
| 2016-05-18 | $14.22 | $19.64 | 147,900 | — | — |
| 2016-05-17 | $14.47 | $19.99 | 137,700 | — | — |
| 2016-05-16 | $14.33 | $19.80 | 218,600 | — | — |
| 2016-05-13 | $13.83 | $19.10 | 138,700 | — | — |
| 2016-05-12 | $14.28 | $19.73 | 242,000 | — | — |
| 2016-05-11 | $14.20 | $19.62 | 101,000 | — | — |
| 2016-05-10 | $14.09 | $19.46 | 125,100 | — | — |
| 2016-05-09 | $13.87 | $19.16 | 69,500 | — | — |
| 2016-05-06 | $14.33 | $19.80 | 239,400 | — | — |
| 2016-05-05 | $13.62 | $18.81 | 140,900 | — | — |
| 2016-05-04 | $12.94 | $17.88 | 177,400 | — | — |
| 2016-05-03 | $12.98 | $17.93 | 126,900 | — | — |
| 2016-05-02 | $13.44 | $18.57 | 113,800 | — | — |
| 2016-04-29 | $13.47 | $18.61 | 210,200 | — | — |
| 2016-04-28 | $14.67 | $19.54 | 153,900 | — | — |
| 2016-04-27 | $14.83 | $19.75 | 99,600 | — | — |
| 2016-04-26 | $14.63 | $19.49 | 261,800 | — | — |
| 2016-04-25 | $14.31 | $19.06 | 235,600 | — | — |
| 2016-04-22 | $14.78 | $19.69 | 294,500 | — | — |
| 2016-04-21 | $13.97 | $18.61 | 54,700 | — | — |
| 2016-04-20 | $14.01 | $18.66 | 147,200 | — | — |
| 2016-04-19 | $13.68 | $18.22 | 89,700 | — | — |
| 2016-04-18 | $13.07 | $17.41 | 91,800 | — | — |
| 2016-04-15 | $12.93 | $17.22 | 88,500 | — | — |
| 2016-04-14 | $12.94 | $17.24 | 88,400 | — | — |
| 2016-04-13 | $12.92 | $17.21 | 90,500 | — | — |
| 2016-04-12 | $12.60 | $16.78 | 188,400 | — | — |
| 2016-04-11 | $11.83 | $15.76 | 65,200 | — | — |
| 2016-04-08 | $11.58 | $15.42 | 46,500 | — | — |
| 2016-04-07 | $11.13 | $14.82 | 28,200 | — | — |
| 2016-04-06 | $11.21 | $14.93 | 53,600 | — | — |
| 2016-04-05 | $10.79 | $14.37 | 49,400 | — | — |
| 2016-04-04 | $10.62 | $14.15 | 87,700 | — | — |
| 2016-04-01 | $11.14 | $14.84 | 74,000 | — | — |
| 2016-03-31 | $11.75 | $15.65 | 172,900 | — | — |
| 2016-03-30 | $11.16 | $14.86 | 69,900 | — | — |
| 2016-03-29 | $10.92 | $14.55 | 75,400 | — | — |
| 2016-03-28 | $10.57 | $14.08 | 56,800 | — | — |
| 2016-03-24 | $10.67 | $14.21 | 49,900 | — | — |
| 2016-03-23 | $10.75 | $14.32 | 76,600 | — | — |
| 2016-03-22 | $11.25 | $14.98 | 92,300 | — | — |
| 2016-03-21 | $11.35 | $15.12 | 170,600 | — | — |
| 2016-03-18 | $11.66 | $15.53 | 299,800 | — | — |
| 2016-03-17 | $11.66 | $15.53 | 169,100 | — | — |
| 2016-03-16 | $11.27 | $15.01 | 143,800 | — | — |
| 2016-03-15 | $10.73 | $14.29 | 119,100 | — | — |
| 2016-03-14 | $10.39 | $13.84 | 62,100 | — | — |
| 2016-03-11 | $10.26 | $13.67 | 95,800 | — | — |
| 2016-03-10 | $9.92 | $13.21 | 103,500 | — | — |
| 2016-03-09 | $9.87 | $13.15 | 107,100 | — | — |
| 2016-03-08 | $9.68 | $12.89 | 101,500 | — | — |
| 2016-03-07 | $10.60 | $14.12 | 272,300 | — | — |
| 2016-03-04 | $10.70 | $14.25 | 246,300 | — | — |
| 2016-03-03 | $10.31 | $13.73 | 191,300 | — | — |
| 2016-03-02 | $9.74 | $12.97 | 152,600 | — | — |
| 2016-03-01 | $9.06 | $12.07 | 236,400 | — | — |
| 2016-02-29 | $9.02 | $12.01 | 212,800 | — | — |
| 2016-02-26 | $8.52 | $11.35 | 159,100 | — | — |
| 2016-02-25 | $7.76 | $10.34 | 86,900 | — | — |
| 2016-02-24 | $7.76 | $10.34 | 293,100 | — | — |
| 2016-02-23 | $7.82 | $10.42 | 343,200 | — | — |
| 2016-02-22 | $8.10 | $10.79 | 213,900 | — | — |
| 2016-02-19 | $7.70 | $10.26 | 548,700 | — | — |
| 2016-02-18 | $7.81 | $10.40 | 232,300 | — | — |
| 2016-02-17 | $7.99 | $10.64 | 266,000 | — | — |
| 2016-02-16 | $7.57 | $10.08 | 1,380,000 | — | — |
| 2016-02-12 | $7.25 | $9.66 | 295,900 | — | — |
| 2016-02-11 | $7.23 | $9.63 | 326,100 | — | — |
| 2016-02-10 | $7.82 | $10.42 | 324,000 | — | — |
| 2016-02-09 | $8.25 | $10.99 | 284,600 | — | — |
| 2016-02-08 | $8.67 | $11.55 | 163,000 | — | — |
| 2016-02-05 | $9.25 | $12.32 | 153,100 | — | — |
| 2016-02-04 | $9.51 | $12.67 | 178,900 | — | — |
| 2016-02-03 | $9.67 | $12.88 | 189,100 | — | — |
| 2016-02-02 | $10.39 | $13.84 | 220,500 | — | — |
| 2016-02-01 | $10.84 | $14.44 | 98,500 | — | — |
| 2016-01-29 | $11.14 | $14.84 | 149,600 | — | — |
| 2016-01-28 | $11.71 | $14.90 | 204,300 | — | — |
| 2016-01-27 | $11.10 | $14.12 | 144,500 | — | — |
| 2016-01-26 | $10.62 | $13.51 | 162,500 | — | — |
| 2016-01-25 | $10.02 | $12.75 | 174,700 | — | — |
| 2016-01-22 | $10.76 | $13.69 | 367,400 | — | — |
| 2016-01-21 | $8.58 | $10.92 | 315,000 | — | — |
| 2016-01-20 | $8.20 | $10.43 | 382,000 | — | — |
| 2016-01-19 | $8.66 | $11.02 | 184,200 | — | — |
| 2016-01-15 | $9.33 | $11.87 | 124,100 | — | — |
| 2016-01-14 | $9.83 | $12.51 | 229,400 | — | — |
| 2016-01-13 | $8.98 | $11.42 | 286,100 | — | — |
| 2016-01-12 | $9.89 | $12.58 | 307,200 | — | — |
| 2016-01-11 | $10.19 | $12.96 | 350,700 | — | — |
| 2016-01-08 | $11.09 | $14.11 | 114,800 | — | — |
| 2016-01-07 | $10.57 | $13.45 | 139,900 | — | — |
| 2016-01-06 | $10.89 | $13.85 | 134,900 | — | — |
| 2016-01-05 | $11.85 | $15.08 | 165,400 | — | — |
| 2016-01-04 | $11.76 | $14.96 | 158,800 | — | — |