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
- 2014-06-18 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 | $16.00 | $17.96 | 41,200 | — | — |
| 2016-12-29 | $16.14 | $18.12 | 212,400 | — | — |
| 2016-12-28 | $16.40 | $18.41 | 313,400 | — | — |
| 2016-12-27 | $16.49 | $18.51 | 193,600 | — | — |
| 2016-12-23 | $16.35 | $18.36 | 112,400 | — | — |
| 2016-12-22 | $16.27 | $18.27 | 294,700 | — | — |
| 2016-12-21 | $16.16 | $18.14 | 168,800 | — | — |
| 2016-12-20 | $16.10 | $18.08 | 176,500 | — | — |
| 2016-12-19 | $15.90 | $17.85 | 201,400 | — | — |
| 2016-12-16 | $15.94 | $17.90 | 296,300 | — | — |
| 2016-12-15 | $15.85 | $17.80 | 87,100 | — | — |
| 2016-12-14 | $15.94 | $17.90 | 96,900 | — | — |
| 2016-12-13 | $16.47 | $18.49 | 106,000 | — | — |
| 2016-12-12 | $16.50 | $18.53 | 266,300 | — | — |
| 2016-12-09 | $15.84 | $17.78 | 136,000 | — | — |
| 2016-12-08 | $16.00 | $17.96 | 173,300 | — | — |
| 2016-12-07 | $15.66 | $17.58 | 38,900 | — | — |
| 2016-12-06 | $15.89 | $17.84 | 48,900 | — | — |
| 2016-12-05 | $16.00 | $17.96 | 142,200 | — | — |
| 2016-12-02 | $15.72 | $17.65 | 59,900 | — | — |
| 2016-12-01 | $15.97 | $17.93 | 271,900 | — | — |
| 2016-11-30 | $15.70 | $17.63 | 173,000 | — | — |
| 2016-11-29 | $15.56 | $17.47 | 13,500 | — | — |
| 2016-11-28 | $15.64 | $17.56 | 63,000 | — | — |
| 2016-11-25 | $16.00 | $17.96 | 12,100 | — | — |
| 2016-11-23 | $15.93 | $17.89 | 37,100 | — | — |
| 2016-11-22 | $15.84 | $17.78 | 80,800 | — | — |
| 2016-11-21 | $15.80 | $17.74 | 53,400 | — | — |
| 2016-11-18 | $15.57 | $17.48 | 14,200 | — | — |
| 2016-11-17 | $15.54 | $17.45 | 71,100 | — | — |
| 2016-11-16 | $15.23 | $17.10 | 18,100 | — | — |
| 2016-11-15 | $15.48 | $17.38 | 59,400 | — | — |
| 2016-11-14 | $15.00 | $16.84 | 43,500 | — | — |
| 2016-11-11 | $14.91 | $16.74 | 30,000 | — | — |
| 2016-11-10 | $14.95 | $16.79 | 30,700 | — | — |
| 2016-11-09 | $14.97 | $16.81 | 79,300 | — | — |
| 2016-11-08 | $13.93 | $15.64 | 92,400 | — | — |
| 2016-11-07 | $14.20 | $15.71 | 92,200 | — | — |
| 2016-11-04 | $13.88 | $15.36 | 89,800 | — | — |
| 2016-11-03 | $14.07 | $15.57 | 63,700 | — | — |
| 2016-11-02 | $14.21 | $15.72 | 58,800 | — | — |
| 2016-11-01 | $14.52 | $16.06 | 39,600 | — | — |
| 2016-10-31 | $14.68 | $16.24 | 154,300 | — | — |
| 2016-10-28 | $15.00 | $16.60 | 126,800 | — | — |
| 2016-10-27 | $15.71 | $17.38 | 64,000 | — | — |
| 2016-10-26 | $15.61 | $17.27 | 61,200 | — | — |
| 2016-10-25 | $15.65 | $17.31 | 84,000 | — | — |
| 2016-10-24 | $16.11 | $17.82 | 42,100 | — | — |
| 2016-10-21 | $16.36 | $18.10 | 80,000 | — | — |
| 2016-10-20 | $16.52 | $18.28 | 39,300 | — | — |
| 2016-10-19 | $16.32 | $18.06 | 38,000 | — | — |
| 2016-10-18 | $16.16 | $17.88 | 27,300 | — | — |
| 2016-10-17 | $16.17 | $17.89 | 54,500 | — | — |
| 2016-10-14 | $16.58 | $18.34 | 108,400 | — | — |
| 2016-10-13 | $16.26 | $17.99 | 50,200 | — | — |
| 2016-10-12 | $16.15 | $17.87 | 50,700 | — | — |
| 2016-10-11 | $16.70 | $18.48 | 93,600 | — | — |
| 2016-10-10 | $16.93 | $18.73 | 199,100 | — | — |
| 2016-10-07 | $16.36 | $18.10 | 21,200 | — | — |
| 2016-10-06 | $16.43 | $18.18 | 36,900 | — | — |
| 2016-10-05 | $16.44 | $18.19 | 77,600 | — | — |
| 2016-10-04 | $16.06 | $17.77 | 51,000 | — | — |
| 2016-10-03 | $16.25 | $17.98 | 89,300 | — | — |
| 2016-09-30 | $16.15 | $17.87 | 82,300 | — | — |
| 2016-09-29 | $16.24 | $17.97 | 146,300 | — | — |
| 2016-09-28 | $15.80 | $17.48 | 161,300 | — | — |
| 2016-09-27 | $15.40 | $17.04 | 68,300 | — | — |
| 2016-09-26 | $15.88 | $17.57 | 38,300 | — | — |
| 2016-09-23 | $16.07 | $17.78 | 75,100 | — | — |
| 2016-09-22 | $16.58 | $18.34 | 90,500 | — | — |
| 2016-09-21 | $16.28 | $18.01 | 53,200 | — | — |
| 2016-09-20 | $16.03 | $17.74 | 47,100 | — | — |
| 2016-09-19 | $16.37 | $18.11 | 76,800 | — | — |
| 2016-09-16 | $16.46 | $18.21 | 398,600 | — | — |
| 2016-09-15 | $16.86 | $18.65 | 95,100 | — | — |
| 2016-09-14 | $16.31 | $18.04 | 129,800 | — | — |
| 2016-09-13 | $15.99 | $17.69 | 147,700 | — | — |
| 2016-09-12 | $16.50 | $18.26 | 89,400 | — | — |
| 2016-09-09 | $16.15 | $17.87 | 58,500 | — | — |
| 2016-09-08 | $16.69 | $18.47 | 76,200 | — | — |
| 2016-09-07 | $16.20 | $17.92 | 71,700 | — | — |
| 2016-09-06 | $16.76 | $18.54 | 119,100 | — | — |
| 2016-09-02 | $16.39 | $18.13 | 67,800 | — | — |
| 2016-09-01 | $16.11 | $17.82 | 54,200 | — | — |
| 2016-08-31 | $16.10 | $17.81 | 22,200 | — | — |
| 2016-08-30 | $16.26 | $17.99 | 69,000 | — | — |
| 2016-08-29 | $16.35 | $18.09 | 37,600 | — | — |
| 2016-08-26 | $16.32 | $18.06 | 17,400 | — | — |
| 2016-08-25 | $16.56 | $18.32 | 27,500 | — | — |
| 2016-08-24 | $16.39 | $18.13 | 44,600 | — | — |
| 2016-08-23 | $16.87 | $18.66 | 16,900 | — | — |
| 2016-08-22 | $16.60 | $18.37 | 19,700 | — | — |
| 2016-08-19 | $16.91 | $18.71 | 24,600 | — | — |
| 2016-08-18 | $16.68 | $18.45 | 44,900 | — | — |
| 2016-08-17 | $16.11 | $17.82 | 85,800 | — | — |
| 2016-08-16 | $16.75 | $18.53 | 54,800 | — | — |
| 2016-08-15 | $17.11 | $18.93 | 122,900 | — | — |
| 2016-08-12 | $16.52 | $18.28 | 49,800 | — | — |
| 2016-08-11 | $16.37 | $18.11 | 76,800 | — | — |
| 2016-08-10 | $16.44 | $17.98 | 108,100 | — | — |
| 2016-08-09 | $16.37 | $17.90 | 155,700 | — | — |
| 2016-08-08 | $16.72 | $18.29 | 311,100 | — | — |
| 2016-08-05 | $16.59 | $18.14 | 224,000 | — | — |
| 2016-08-04 | $16.49 | $18.03 | 186,600 | — | — |
| 2016-08-03 | $16.13 | $17.64 | 443,500 | — | — |
| 2016-08-02 | $15.70 | $17.17 | 101,000 | — | — |
| 2016-08-01 | $15.97 | $17.47 | 134,800 | — | — |
| 2016-07-29 | $15.99 | $17.49 | 136,800 | — | — |
| 2016-07-28 | $16.01 | $17.51 | 186,600 | — | — |
| 2016-07-27 | $15.65 | $17.12 | 2,439,000 | — | — |
| 2016-07-26 | $17.06 | $18.66 | 100,200 | — | — |
| 2016-07-25 | $18.04 | $19.73 | 7,600 | — | — |
| 2016-07-22 | $18.42 | $20.15 | 4,100 | — | — |
| 2016-07-21 | $18.07 | $19.76 | 5,100 | — | — |
| 2016-07-20 | $18.78 | $20.54 | 6,500 | — | — |
| 2016-07-19 | $18.62 | $20.36 | 8,100 | — | — |
| 2016-07-18 | $18.78 | $20.54 | 7,900 | — | — |
| 2016-07-15 | $19.06 | $20.85 | 10,000 | — | — |
| 2016-07-14 | $18.68 | $20.43 | 57,300 | — | — |
| 2016-07-13 | $19.25 | $21.05 | 23,800 | — | — |
| 2016-07-12 | $19.31 | $21.12 | 190,200 | — | — |
| 2016-07-11 | $19.01 | $20.79 | 7,800 | — | — |
| 2016-07-08 | $18.94 | $20.71 | 4,600 | — | — |
| 2016-07-07 | $18.95 | $20.72 | 44,800 | — | — |
| 2016-07-06 | $18.49 | $20.22 | 2,700 | — | — |
| 2016-07-05 | $18.48 | $20.21 | 17,100 | — | — |
| 2016-07-01 | $19.03 | $20.81 | 10,700 | — | — |
| 2016-06-30 | $18.65 | $20.40 | 22,500 | — | — |
| 2016-06-29 | $19.01 | $20.80 | 13,600 | — | — |
| 2016-06-28 | $18.45 | $20.18 | 4,900 | — | — |
| 2016-06-27 | $17.89 | $19.57 | 28,900 | — | — |
| 2016-06-24 | $18.20 | $19.90 | 11,100 | — | — |
| 2016-06-23 | $19.03 | $20.81 | 5,800 | — | — |
| 2016-06-22 | $19.39 | $21.21 | 5,200 | — | — |
| 2016-06-21 | $19.07 | $20.86 | 17,100 | — | — |
| 2016-06-20 | $19.07 | $20.86 | 4,800 | — | — |
| 2016-06-17 | $19.46 | $21.28 | 11,900 | — | — |
| 2016-06-16 | $18.73 | $20.48 | 6,000 | — | — |
| 2016-06-15 | $19.32 | $21.13 | 5,800 | — | — |
| 2016-06-14 | $19.02 | $20.80 | 13,700 | — | — |
| 2016-06-13 | $19.08 | $20.87 | 9,600 | — | — |
| 2016-06-10 | $18.79 | $20.55 | 10,900 | — | — |
| 2016-06-09 | $19.50 | $21.33 | 9,200 | — | — |
| 2016-06-08 | $19.47 | $21.29 | 13,400 | — | — |
| 2016-06-07 | $19.49 | $21.32 | 27,100 | — | — |
| 2016-06-06 | $19.49 | $21.32 | 8,800 | — | — |
| 2016-06-03 | $19.07 | $20.86 | 7,800 | — | — |
| 2016-06-02 | $19.30 | $21.11 | 16,300 | — | — |
| 2016-06-01 | $19.80 | $21.65 | 12,700 | — | — |
| 2016-05-31 | $19.38 | $21.20 | 45,500 | — | — |
| 2016-05-27 | $18.86 | $20.63 | 18,600 | — | — |
| 2016-05-26 | $19.70 | $21.55 | 40,100 | — | — |
| 2016-05-25 | $19.25 | $21.05 | 18,200 | — | — |
| 2016-05-24 | $19.21 | $21.01 | 7,200 | — | — |
| 2016-05-23 | $18.34 | $20.06 | 6,600 | — | — |
| 2016-05-20 | $18.38 | $20.10 | 5,700 | — | — |
| 2016-05-19 | $18.07 | $19.76 | 15,600 | — | — |
| 2016-05-18 | $18.16 | $19.86 | 54,600 | — | — |
| 2016-05-17 | $18.17 | $19.87 | 19,300 | — | — |
| 2016-05-16 | $18.19 | $19.89 | 41,300 | — | — |
| 2016-05-13 | $18.51 | $20.24 | 7,600 | — | — |
| 2016-05-12 | $17.65 | $19.30 | 55,100 | — | — |
| 2016-05-11 | $18.56 | $20.14 | 27,000 | — | — |
| 2016-05-10 | $18.93 | $20.54 | 10,500 | — | — |
| 2016-05-09 | $18.50 | $20.07 | 5,400 | — | — |
| 2016-05-06 | $18.60 | $20.18 | 37,500 | — | — |
| 2016-05-05 | $18.94 | $20.55 | 26,800 | — | — |
| 2016-05-04 | $18.13 | $19.67 | 22,000 | — | — |
| 2016-05-03 | $18.07 | $19.60 | 5,700 | — | — |
| 2016-05-02 | $18.89 | $20.49 | 8,400 | — | — |
| 2016-04-29 | $19.08 | $20.70 | 49,000 | — | — |
| 2016-04-28 | $19.68 | $21.35 | 24,900 | — | — |
| 2016-04-27 | $18.73 | $20.32 | 120,200 | — | — |
| 2016-04-26 | $18.39 | $19.95 | 25,100 | — | — |
| 2016-04-25 | $18.45 | $20.02 | 37,900 | — | — |
| 2016-04-22 | $18.29 | $19.84 | 48,000 | — | — |
| 2016-04-21 | $18.25 | $19.80 | 8,100 | — | — |
| 2016-04-20 | $18.26 | $19.81 | 41,700 | — | — |
| 2016-04-19 | $17.75 | $19.26 | 21,700 | — | — |
| 2016-04-18 | $17.61 | $19.10 | 27,200 | — | — |
| 2016-04-15 | $17.98 | $19.51 | 12,800 | — | — |
| 2016-04-14 | $17.96 | $19.48 | 14,600 | — | — |
| 2016-04-13 | $17.81 | $19.32 | 29,200 | — | — |
| 2016-04-12 | $18.13 | $19.67 | 30,700 | — | — |
| 2016-04-11 | $17.57 | $19.06 | 18,500 | — | — |
| 2016-04-08 | $17.73 | $19.23 | 39,400 | — | — |
| 2016-04-07 | $17.09 | $18.54 | 22,700 | — | — |
| 2016-04-06 | $16.97 | $18.41 | 32,200 | — | — |
| 2016-04-05 | $17.00 | $18.44 | 133,200 | — | — |
| 2016-04-04 | $16.74 | $18.16 | 12,500 | — | — |
| 2016-04-01 | $16.64 | $18.05 | 10,000 | — | — |
| 2016-03-31 | $16.31 | $17.69 | 12,900 | — | — |
| 2016-03-30 | $15.55 | $16.87 | 8,000 | — | — |
| 2016-03-29 | $15.86 | $17.21 | 7,900 | — | — |
| 2016-03-28 | $16.19 | $17.56 | 12,700 | — | — |
| 2016-03-24 | $16.91 | $18.35 | 36,500 | — | — |
| 2016-03-23 | $16.77 | $18.19 | 33,000 | — | — |
| 2016-03-22 | $16.47 | $17.87 | 16,400 | — | — |
| 2016-03-21 | $16.68 | $18.10 | 32,600 | — | — |
| 2016-03-18 | $16.80 | $18.23 | 48,400 | — | — |
| 2016-03-17 | $16.96 | $18.40 | 11,500 | — | — |
| 2016-03-16 | $16.86 | $18.29 | 10,200 | — | — |
| 2016-03-15 | $16.36 | $17.75 | 5,100 | — | — |
| 2016-03-14 | $16.24 | $17.62 | 6,700 | — | — |
| 2016-03-11 | $16.46 | $17.86 | 8,500 | — | — |
| 2016-03-10 | $16.30 | $17.68 | 6,600 | — | — |
| 2016-03-09 | $16.52 | $17.92 | 12,800 | — | — |
| 2016-03-08 | $16.26 | $17.64 | 12,600 | — | — |
| 2016-03-07 | $16.38 | $17.77 | 16,700 | — | — |
| 2016-03-04 | $16.00 | $17.36 | 17,700 | — | — |
| 2016-03-03 | $16.18 | $17.55 | 18,100 | — | — |
| 2016-03-02 | $15.99 | $17.35 | 6,600 | — | — |
| 2016-03-01 | $15.80 | $17.14 | 8,300 | — | — |
| 2016-02-29 | $14.89 | $16.15 | 4,400 | — | — |
| 2016-02-26 | $14.66 | $15.90 | 19,700 | — | — |
| 2016-02-25 | $14.54 | $15.77 | 14,300 | — | — |
| 2016-02-24 | $14.29 | $15.50 | 6,500 | — | — |
| 2016-02-23 | $14.29 | $15.50 | 19,000 | — | — |
| 2016-02-22 | $14.50 | $15.73 | 7,200 | — | — |
| 2016-02-19 | $14.40 | $15.62 | 7,500 | — | — |
| 2016-02-18 | $14.20 | $15.41 | 13,200 | — | — |
| 2016-02-17 | $14.98 | $16.25 | 15,500 | — | — |
| 2016-02-16 | $13.99 | $14.93 | 28,000 | — | — |
| 2016-02-12 | $14.22 | $15.18 | 9,300 | — | — |
| 2016-02-11 | $14.48 | $15.45 | 7,500 | — | — |
| 2016-02-10 | $14.51 | $15.49 | 5,100 | — | — |
| 2016-02-09 | $14.98 | $15.99 | 15,900 | — | — |
| 2016-02-08 | $15.40 | $16.43 | 22,900 | — | — |
| 2016-02-05 | $14.50 | $15.47 | 21,400 | — | — |
| 2016-02-04 | $15.43 | $16.47 | 35,700 | — | — |
| 2016-02-03 | $14.70 | $15.69 | 25,900 | — | — |
| 2016-02-02 | $14.80 | $15.79 | 18,500 | — | — |
| 2016-02-01 | $14.63 | $15.61 | 30,400 | — | — |
| 2016-01-29 | $14.53 | $15.51 | 114,600 | — | — |
| 2016-01-28 | $15.04 | $16.05 | 42,400 | — | — |
| 2016-01-27 | $13.93 | $14.87 | 16,600 | — | — |
| 2016-01-26 | $14.00 | $14.94 | 28,700 | — | — |
| 2016-01-25 | $13.63 | $14.55 | 31,900 | — | — |
| 2016-01-22 | $14.13 | $15.08 | 100,800 | — | — |
| 2016-01-21 | $14.56 | $15.54 | 41,600 | — | — |
| 2016-01-20 | $14.00 | $14.94 | 62,800 | — | — |
| 2016-01-19 | $13.96 | $14.90 | 44,800 | — | — |
| 2016-01-15 | $14.40 | $15.37 | 62,800 | — | — |
| 2016-01-14 | $14.59 | $15.57 | 58,500 | — | — |
| 2016-01-13 | $14.06 | $15.00 | 61,600 | — | — |
| 2016-01-12 | $13.31 | $14.20 | 77,600 | — | — |
| 2016-01-11 | $13.02 | $13.89 | 38,300 | — | — |
| 2016-01-08 | $13.35 | $14.25 | 18,700 | — | — |
| 2016-01-07 | $12.83 | $13.69 | 46,000 | — | — |
| 2016-01-06 | $13.35 | $14.25 | 27,200 | — | — |
| 2016-01-05 | $13.52 | $14.43 | 30,600 | — | — |
| 2016-01-04 | $13.78 | $14.70 | 12,600 | — | — |