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
- 2010-06-23 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 | $18.90 | $18.90 | 39,000 | — | — |
| 2016-12-29 | $18.75 | $18.75 | 11,600 | — | — |
| 2016-12-28 | $18.75 | $18.75 | 13,600 | — | — |
| 2016-12-27 | $18.90 | $18.90 | 14,900 | — | — |
| 2016-12-23 | $19.00 | $19.00 | 9,500 | — | — |
| 2016-12-22 | $18.65 | $18.65 | 19,400 | — | — |
| 2016-12-21 | $18.75 | $18.75 | 8,900 | — | — |
| 2016-12-20 | $18.85 | $18.85 | 20,100 | — | — |
| 2016-12-19 | $18.90 | $18.90 | 22,800 | — | — |
| 2016-12-16 | $19.00 | $19.00 | 64,700 | — | — |
| 2016-12-15 | $18.70 | $18.70 | 30,700 | — | — |
| 2016-12-14 | $18.55 | $18.55 | 20,000 | — | — |
| 2016-12-13 | $18.75 | $18.75 | 22,500 | — | — |
| 2016-12-12 | $18.90 | $18.90 | 31,700 | — | — |
| 2016-12-09 | $19.00 | $19.00 | 30,700 | — | — |
| 2016-12-08 | $18.95 | $18.95 | 26,500 | — | — |
| 2016-12-07 | $18.85 | $18.85 | 23,700 | — | — |
| 2016-12-06 | $19.00 | $19.00 | 30,400 | — | — |
| 2016-12-05 | $19.10 | $19.10 | 27,000 | — | — |
| 2016-12-02 | $17.80 | $17.80 | 10,300 | — | — |
| 2016-12-01 | $18.20 | $18.20 | 16,900 | — | — |
| 2016-11-30 | $18.25 | $18.25 | 21,400 | — | — |
| 2016-11-29 | $18.40 | $18.40 | 23,600 | — | — |
| 2016-11-28 | $18.70 | $18.70 | 15,100 | — | — |
| 2016-11-25 | $19.00 | $19.00 | 10,200 | — | — |
| 2016-11-23 | $18.95 | $18.95 | 33,400 | — | — |
| 2016-11-22 | $19.00 | $19.00 | 21,000 | — | — |
| 2016-11-21 | $18.80 | $18.80 | 20,900 | — | — |
| 2016-11-18 | $18.85 | $18.85 | 48,500 | — | — |
| 2016-11-17 | $18.60 | $18.60 | 38,200 | — | — |
| 2016-11-16 | $18.10 | $18.10 | 40,200 | — | — |
| 2016-11-15 | $17.80 | $17.80 | 52,200 | — | — |
| 2016-11-14 | $18.05 | $18.05 | 76,000 | — | — |
| 2016-11-11 | $19.00 | $19.00 | 96,400 | — | — |
| 2016-11-10 | $17.80 | $17.80 | 49,500 | — | — |
| 2016-11-09 | $17.30 | $17.30 | 47,900 | — | — |
| 2016-11-08 | $16.55 | $16.55 | 38,100 | — | — |
| 2016-11-07 | $15.70 | $15.70 | 45,200 | — | — |
| 2016-11-04 | $15.70 | $15.70 | 31,600 | — | — |
| 2016-11-03 | $15.60 | $15.60 | 13,800 | — | — |
| 2016-11-02 | $15.55 | $15.55 | 26,200 | — | — |
| 2016-11-01 | $15.55 | $15.55 | 16,600 | — | — |
| 2016-10-31 | $15.70 | $15.70 | 20,900 | — | — |
| 2016-10-28 | $15.62 | $15.62 | 14,300 | — | — |
| 2016-10-27 | $15.60 | $15.60 | 26,100 | — | — |
| 2016-10-26 | $15.67 | $15.67 | 20,900 | — | — |
| 2016-10-25 | $15.63 | $15.63 | 32,600 | — | — |
| 2016-10-24 | $15.56 | $15.56 | 17,000 | — | — |
| 2016-10-21 | $15.51 | $15.51 | 22,700 | — | — |
| 2016-10-20 | $15.61 | $15.61 | 17,000 | — | — |
| 2016-10-19 | $15.60 | $15.60 | 26,200 | — | — |
| 2016-10-18 | $15.60 | $15.60 | 39,000 | — | — |
| 2016-10-17 | $15.86 | $15.86 | 109,100 | — | — |
| 2016-10-14 | $15.68 | $15.68 | 35,700 | — | — |
| 2016-10-13 | $15.70 | $15.70 | 33,600 | — | — |
| 2016-10-12 | $15.67 | $15.67 | 14,500 | — | — |
| 2016-10-11 | $15.70 | $15.70 | 93,000 | — | — |
| 2016-10-10 | $15.81 | $15.81 | 41,300 | — | — |
| 2016-10-07 | $15.86 | $15.86 | 23,100 | — | — |
| 2016-10-06 | $15.95 | $15.95 | 212,100 | — | — |
| 2016-10-05 | $16.01 | $16.01 | 15,000 | — | — |
| 2016-10-04 | $16.02 | $16.02 | 36,900 | — | — |
| 2016-10-03 | $16.01 | $16.01 | 17,100 | — | — |
| 2016-09-30 | $16.03 | $16.03 | 65,000 | — | — |
| 2016-09-29 | $16.01 | $16.01 | 27,000 | — | — |
| 2016-09-28 | $15.89 | $15.89 | 39,600 | — | — |
| 2016-09-27 | $16.00 | $16.00 | 39,800 | — | — |
| 2016-09-26 | $15.75 | $15.75 | 63,200 | — | — |
| 2016-09-23 | $15.77 | $15.77 | 36,900 | — | — |
| 2016-09-22 | $15.85 | $15.85 | 38,600 | — | — |
| 2016-09-21 | $15.90 | $15.90 | 16,600 | — | — |
| 2016-09-20 | $15.66 | $15.66 | 51,200 | — | — |
| 2016-09-19 | $15.90 | $15.90 | 22,100 | — | — |
| 2016-09-16 | $16.08 | $16.08 | 102,900 | — | — |
| 2016-09-15 | $15.82 | $15.82 | 121,400 | — | — |
| 2016-09-14 | $15.50 | $15.50 | 117,700 | — | — |
| 2016-09-13 | $15.50 | $15.50 | 66,300 | — | — |
| 2016-09-12 | $15.55 | $15.55 | 47,300 | — | — |
| 2016-09-09 | $15.50 | $15.50 | 67,200 | — | — |
| 2016-09-08 | $15.52 | $15.52 | 46,600 | — | — |
| 2016-09-07 | $15.36 | $15.36 | 151,700 | — | — |
| 2016-09-06 | $15.35 | $15.35 | 21,300 | — | — |
| 2016-09-02 | $15.27 | $15.27 | 21,600 | — | — |
| 2016-09-01 | $15.30 | $15.30 | 132,400 | — | — |
| 2016-08-31 | $15.27 | $15.27 | 41,700 | — | — |
| 2016-08-30 | $15.34 | $15.34 | 27,000 | — | — |
| 2016-08-29 | $15.25 | $15.25 | 85,200 | — | — |
| 2016-08-26 | $15.31 | $15.31 | 21,200 | — | — |
| 2016-08-25 | $15.22 | $15.22 | 24,600 | — | — |
| 2016-08-24 | $15.21 | $15.21 | 26,300 | — | — |
| 2016-08-23 | $15.26 | $15.26 | 21,100 | — | — |
| 2016-08-22 | $15.19 | $15.19 | 25,400 | — | — |
| 2016-08-19 | $15.05 | $15.05 | 46,800 | — | — |
| 2016-08-18 | $14.63 | $14.63 | 104,100 | — | — |
| 2016-08-17 | $14.48 | $14.48 | 75,700 | — | — |
| 2016-08-16 | $14.39 | $14.39 | 44,500 | — | — |
| 2016-08-15 | $14.71 | $14.71 | 54,200 | — | — |
| 2016-08-12 | $13.95 | $13.95 | 38,300 | — | — |
| 2016-08-11 | $13.93 | $13.93 | 124,800 | — | — |
| 2016-08-10 | $12.40 | $12.40 | 99,300 | — | — |
| 2016-08-09 | $13.00 | $13.00 | 105,700 | — | — |
| 2016-08-08 | $14.23 | $14.23 | 23,700 | — | — |
| 2016-08-05 | $13.93 | $13.93 | 29,700 | — | — |
| 2016-08-04 | $13.39 | $13.39 | 13,000 | — | — |
| 2016-08-03 | $13.44 | $13.44 | 11,100 | — | — |
| 2016-08-02 | $13.39 | $13.39 | 17,900 | — | — |
| 2016-08-01 | $13.63 | $13.63 | 18,700 | — | — |
| 2016-07-29 | $13.15 | $13.15 | 42,600 | — | — |
| 2016-07-28 | $13.28 | $13.28 | 8,800 | — | — |
| 2016-07-27 | $13.47 | $13.47 | 10,100 | — | — |
| 2016-07-26 | $13.27 | $13.27 | 42,100 | — | — |
| 2016-07-25 | $13.68 | $13.68 | 10,700 | — | — |
| 2016-07-22 | $13.76 | $13.76 | 10,000 | — | — |
| 2016-07-21 | $13.90 | $13.90 | 6,200 | — | — |
| 2016-07-20 | $14.13 | $14.13 | 14,000 | — | — |
| 2016-07-19 | $14.19 | $14.19 | 28,500 | — | — |
| 2016-07-18 | $14.34 | $14.34 | 22,600 | — | — |
| 2016-07-15 | $14.40 | $14.40 | 27,800 | — | — |
| 2016-07-14 | $13.97 | $13.97 | 57,000 | — | — |
| 2016-07-13 | $13.92 | $13.92 | 41,800 | — | — |
| 2016-07-12 | $13.74 | $13.74 | 25,300 | — | — |
| 2016-07-11 | $13.61 | $13.61 | 21,300 | — | — |
| 2016-07-08 | $13.39 | $13.39 | 32,300 | — | — |
| 2016-07-07 | $13.38 | $13.38 | 17,000 | — | — |
| 2016-07-06 | $13.26 | $13.26 | 16,200 | — | — |
| 2016-07-05 | $13.28 | $13.28 | 21,000 | — | — |
| 2016-07-01 | $13.34 | $13.34 | 11,400 | — | — |
| 2016-06-30 | $13.42 | $13.42 | 30,500 | — | — |
| 2016-06-29 | $13.27 | $13.27 | 25,200 | — | — |
| 2016-06-28 | $13.05 | $13.05 | 33,800 | — | — |
| 2016-06-27 | $12.92 | $12.92 | 47,700 | — | — |
| 2016-06-24 | $13.33 | $13.33 | 71,100 | — | — |
| 2016-06-23 | $13.69 | $13.69 | 26,500 | — | — |
| 2016-06-22 | $13.33 | $13.33 | 50,200 | — | — |
| 2016-06-21 | $13.43 | $13.43 | 22,500 | — | — |
| 2016-06-20 | $13.37 | $13.37 | 66,000 | — | — |
| 2016-06-17 | $13.00 | $13.00 | 113,900 | — | — |
| 2016-06-16 | $13.35 | $13.35 | 18,000 | — | — |
| 2016-06-15 | $13.38 | $13.38 | 33,200 | — | — |
| 2016-06-14 | $13.18 | $13.18 | 37,800 | — | — |
| 2016-06-13 | $13.40 | $13.40 | 60,800 | — | — |
| 2016-06-10 | $13.60 | $13.60 | 62,000 | — | — |
| 2016-06-09 | $13.60 | $13.60 | 35,100 | — | — |
| 2016-06-08 | $13.85 | $13.85 | 34,800 | — | — |
| 2016-06-07 | $13.39 | $13.39 | 15,600 | — | — |
| 2016-06-06 | $13.32 | $13.32 | 31,000 | — | — |
| 2016-06-03 | $13.28 | $13.28 | 19,300 | — | — |
| 2016-06-02 | $13.33 | $13.33 | 25,900 | — | — |
| 2016-06-01 | $13.50 | $13.50 | 24,900 | — | — |
| 2016-05-31 | $13.51 | $13.51 | 55,400 | — | — |
| 2016-05-27 | $13.57 | $13.57 | 17,300 | — | — |
| 2016-05-26 | $13.56 | $13.56 | 28,200 | — | — |
| 2016-05-25 | $13.38 | $13.38 | 19,700 | — | — |
| 2016-05-24 | $13.54 | $13.54 | 27,300 | — | — |
| 2016-05-23 | $13.24 | $13.24 | 20,300 | — | — |
| 2016-05-20 | $13.30 | $13.30 | 20,300 | — | — |
| 2016-05-19 | $13.00 | $13.00 | 27,700 | — | — |
| 2016-05-18 | $13.21 | $13.21 | 31,200 | — | — |
| 2016-05-17 | $13.07 | $13.07 | 55,600 | — | — |
| 2016-05-16 | $13.32 | $13.32 | 30,200 | — | — |
| 2016-05-13 | $13.33 | $13.33 | 58,100 | — | — |
| 2016-05-12 | $13.60 | $13.60 | 58,100 | — | — |
| 2016-05-11 | $14.09 | $14.09 | 58,200 | — | — |
| 2016-05-10 | $14.06 | $14.06 | 38,500 | — | — |
| 2016-05-09 | $14.06 | $14.06 | 32,100 | — | — |
| 2016-05-06 | $14.12 | $14.12 | 28,600 | — | — |
| 2016-05-05 | $14.00 | $14.00 | 74,600 | — | — |
| 2016-05-04 | $14.11 | $14.11 | 68,600 | — | — |
| 2016-05-03 | $14.69 | $14.69 | 93,700 | — | — |
| 2016-05-02 | $14.93 | $14.93 | 27,900 | — | — |
| 2016-04-29 | $14.96 | $14.96 | 23,800 | — | — |
| 2016-04-28 | $15.01 | $15.01 | 34,300 | — | — |
| 2016-04-27 | $15.20 | $15.20 | 29,700 | — | — |
| 2016-04-26 | $15.01 | $15.01 | 20,800 | — | — |
| 2016-04-25 | $14.75 | $14.75 | 31,000 | — | — |
| 2016-04-22 | $14.89 | $14.89 | 30,400 | — | — |
| 2016-04-21 | $15.06 | $15.06 | 20,800 | — | — |
| 2016-04-20 | $14.95 | $14.95 | 35,000 | — | — |
| 2016-04-19 | $15.10 | $15.10 | 44,400 | — | — |
| 2016-04-18 | $15.22 | $15.22 | 39,600 | — | — |
| 2016-04-15 | $14.97 | $14.97 | 40,400 | — | — |
| 2016-04-14 | $15.16 | $15.16 | 39,100 | — | — |
| 2016-04-13 | $15.19 | $15.19 | 50,900 | — | — |
| 2016-04-12 | $14.98 | $14.98 | 48,900 | — | — |
| 2016-04-11 | $14.75 | $14.75 | 76,700 | — | — |
| 2016-04-08 | $15.12 | $15.12 | 89,500 | — | — |
| 2016-04-07 | $15.10 | $15.10 | 51,700 | — | — |
| 2016-04-06 | $15.16 | $15.16 | 43,900 | — | — |
| 2016-04-05 | $15.10 | $15.10 | 82,500 | — | — |
| 2016-04-04 | $15.11 | $15.11 | 164,600 | — | — |
| 2016-04-01 | $14.47 | $14.47 | 59,400 | — | — |
| 2016-03-31 | $14.01 | $14.01 | 88,500 | — | — |
| 2016-03-30 | $14.40 | $14.40 | 71,400 | — | — |
| 2016-03-29 | $14.23 | $14.23 | 84,700 | — | — |
| 2016-03-28 | $13.90 | $13.90 | 57,400 | — | — |
| 2016-03-24 | $13.85 | $13.85 | 58,400 | — | — |
| 2016-03-23 | $13.30 | $13.30 | 84,600 | — | — |
| 2016-03-22 | $13.25 | $13.25 | 80,800 | — | — |
| 2016-03-21 | $13.28 | $13.28 | 106,400 | — | — |
| 2016-03-18 | $13.02 | $13.02 | 129,500 | — | — |
| 2016-03-17 | $12.88 | $12.88 | 106,300 | — | — |
| 2016-03-16 | $12.89 | $12.89 | 65,000 | — | — |
| 2016-03-15 | $12.93 | $12.93 | 47,400 | — | — |
| 2016-03-14 | $12.99 | $12.99 | 37,800 | — | — |
| 2016-03-11 | $12.88 | $12.88 | 47,700 | — | — |
| 2016-03-10 | $12.79 | $12.79 | 93,200 | — | — |
| 2016-03-09 | $12.40 | $12.40 | 72,700 | — | — |
| 2016-03-08 | $12.17 | $12.17 | 146,700 | — | — |
| 2016-03-07 | $12.15 | $12.15 | 79,000 | — | — |
| 2016-03-04 | $12.14 | $12.14 | 40,600 | — | — |
| 2016-03-03 | $12.04 | $12.04 | 125,100 | — | — |
| 2016-03-02 | $11.95 | $11.95 | 41,700 | — | — |
| 2016-03-01 | $11.76 | $11.76 | 46,100 | — | — |
| 2016-02-29 | $11.72 | $11.72 | 39,100 | — | — |
| 2016-02-26 | $11.76 | $11.76 | 42,200 | — | — |
| 2016-02-25 | $11.75 | $11.75 | 21,700 | — | — |
| 2016-02-24 | $11.90 | $11.90 | 47,900 | — | — |
| 2016-02-23 | $11.70 | $11.70 | 57,300 | — | — |
| 2016-02-22 | $11.44 | $11.44 | 109,400 | — | — |
| 2016-02-19 | $11.07 | $11.07 | 138,900 | — | — |
| 2016-02-18 | $11.08 | $11.08 | 47,800 | — | — |
| 2016-02-17 | $10.95 | $10.95 | 28,100 | — | — |
| 2016-02-16 | $10.66 | $10.66 | 32,700 | — | — |
| 2016-02-12 | $10.50 | $10.50 | 12,600 | — | — |
| 2016-02-11 | $10.49 | $10.49 | 10,500 | — | — |
| 2016-02-10 | $10.62 | $10.62 | 18,500 | — | — |
| 2016-02-09 | $10.71 | $10.71 | 20,000 | — | — |
| 2016-02-08 | $11.15 | $11.15 | 29,700 | — | — |
| 2016-02-05 | $10.72 | $10.72 | 34,900 | — | — |
| 2016-02-04 | $11.18 | $11.18 | 16,400 | — | — |
| 2016-02-03 | $11.23 | $11.23 | 26,800 | — | — |
| 2016-02-02 | $11.30 | $11.30 | 37,900 | — | — |
| 2016-02-01 | $11.69 | $11.69 | 23,400 | — | — |
| 2016-01-29 | $11.82 | $11.82 | 42,300 | — | — |
| 2016-01-28 | $11.06 | $11.06 | 47,200 | — | — |
| 2016-01-27 | $10.82 | $10.82 | 27,900 | — | — |
| 2016-01-26 | $10.90 | $10.90 | 62,700 | — | — |
| 2016-01-25 | $10.59 | $10.59 | 43,900 | — | — |
| 2016-01-22 | $11.13 | $11.13 | 30,000 | — | — |
| 2016-01-21 | $10.74 | $10.74 | 41,100 | — | — |
| 2016-01-20 | $10.80 | $10.80 | 31,800 | — | — |
| 2016-01-19 | $10.64 | $10.64 | 40,600 | — | — |
| 2016-01-15 | $10.68 | $10.68 | 35,000 | — | — |
| 2016-01-14 | $11.01 | $11.01 | 27,400 | — | — |
| 2016-01-13 | $10.81 | $10.81 | 45,500 | — | — |
| 2016-01-12 | $11.07 | $11.07 | 76,300 | — | — |
| 2016-01-11 | $11.00 | $11.00 | 68,700 | — | — |
| 2016-01-08 | $10.54 | $10.54 | 37,600 | — | — |
| 2016-01-07 | $10.56 | $10.56 | 49,800 | — | — |
| 2016-01-06 | $10.84 | $10.84 | 42,400 | — | — |
| 2016-01-05 | $10.80 | $10.80 | 27,800 | — | — |
| 2016-01-04 | $10.79 | $10.79 | 45,300 | — | — |