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
- 2005-10-05 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 | $18.40 | $19.27 | 143,300 | — | — |
| 2016-12-29 | $18.70 | $19.58 | 79,600 | — | — |
| 2016-12-28 | $18.90 | $19.79 | 122,100 | — | — |
| 2016-12-27 | $18.60 | $19.48 | 97,200 | — | — |
| 2016-12-23 | $18.75 | $19.64 | 90,700 | — | — |
| 2016-12-22 | $18.45 | $19.32 | 82,700 | — | — |
| 2016-12-21 | $18.55 | $19.43 | 74,700 | — | — |
| 2016-12-20 | $19.10 | $20.00 | 157,700 | — | — |
| 2016-12-19 | $18.85 | $19.74 | 87,300 | — | — |
| 2016-12-16 | $18.65 | $19.53 | 198,800 | — | — |
| 2016-12-15 | $18.85 | $19.74 | 127,000 | — | — |
| 2016-12-14 | $18.85 | $19.74 | 52,500 | — | — |
| 2016-12-13 | $19.05 | $19.95 | 79,600 | — | — |
| 2016-12-12 | $19.05 | $19.95 | 67,500 | — | — |
| 2016-12-09 | $19.20 | $20.11 | 100,800 | — | — |
| 2016-12-08 | $19.05 | $19.95 | 182,900 | — | — |
| 2016-12-07 | $18.90 | $19.79 | 115,500 | — | — |
| 2016-12-06 | $18.60 | $19.48 | 99,400 | — | — |
| 2016-12-05 | $18.20 | $19.06 | 105,500 | — | — |
| 2016-12-02 | $18.30 | $19.17 | 147,300 | — | — |
| 2016-12-01 | $18.15 | $19.01 | 142,000 | — | — |
| 2016-11-30 | $17.90 | $18.75 | 102,100 | — | — |
| 2016-11-29 | $18.10 | $18.96 | 83,500 | — | — |
| 2016-11-28 | $18.10 | $18.96 | 59,700 | — | — |
| 2016-11-25 | $18.20 | $19.06 | 47,600 | — | — |
| 2016-11-23 | $18.15 | $19.01 | 65,200 | — | — |
| 2016-11-22 | $18.20 | $19.06 | 117,400 | — | — |
| 2016-11-21 | $18.05 | $18.90 | 89,900 | — | — |
| 2016-11-18 | $18.00 | $18.85 | 99,000 | — | — |
| 2016-11-17 | $17.80 | $18.64 | 97,700 | — | — |
| 2016-11-16 | $17.70 | $18.54 | 114,200 | — | — |
| 2016-11-15 | $17.50 | $18.33 | 91,500 | — | — |
| 2016-11-14 | $17.75 | $18.59 | 138,600 | — | — |
| 2016-11-11 | $17.60 | $18.43 | 210,300 | — | — |
| 2016-11-10 | $17.05 | $17.86 | 217,600 | — | — |
| 2016-11-09 | $17.00 | $17.80 | 131,900 | — | — |
| 2016-11-08 | $16.75 | $17.54 | 47,800 | — | — |
| 2016-11-07 | $16.75 | $17.54 | 89,900 | — | — |
| 2016-11-04 | $16.70 | $17.49 | 156,200 | — | — |
| 2016-11-03 | $16.75 | $17.54 | 49,500 | — | — |
| 2016-11-02 | $16.55 | $17.33 | 55,200 | — | — |
| 2016-11-01 | $16.65 | $17.44 | 87,800 | — | — |
| 2016-10-31 | $16.95 | $17.75 | 204,600 | — | — |
| 2016-10-28 | $16.50 | $17.28 | 30,100 | — | — |
| 2016-10-27 | $16.55 | $17.33 | 29,400 | — | — |
| 2016-10-26 | $16.50 | $17.28 | 48,600 | — | — |
| 2016-10-25 | $16.60 | $17.39 | 42,700 | — | — |
| 2016-10-24 | $16.75 | $17.54 | 60,500 | — | — |
| 2016-10-21 | $16.95 | $17.75 | 41,200 | — | — |
| 2016-10-20 | $16.90 | $17.70 | 98,400 | — | — |
| 2016-10-19 | $16.85 | $17.65 | 68,300 | — | — |
| 2016-10-18 | $16.70 | $17.49 | 53,600 | — | — |
| 2016-10-17 | $16.70 | $17.49 | 29,700 | — | — |
| 2016-10-14 | $16.68 | $17.47 | 62,000 | — | — |
| 2016-10-13 | $16.60 | $17.39 | 45,300 | — | — |
| 2016-10-12 | $16.69 | $17.48 | 72,900 | — | — |
| 2016-10-11 | $16.70 | $17.49 | 37,000 | — | — |
| 2016-10-10 | $16.86 | $17.66 | 51,300 | — | — |
| 2016-10-07 | $16.86 | $17.66 | 37,200 | — | — |
| 2016-10-06 | $16.89 | $17.69 | 34,000 | — | — |
| 2016-10-05 | $17.02 | $17.74 | 55,200 | — | — |
| 2016-10-04 | $17.02 | $17.74 | 67,600 | — | — |
| 2016-10-03 | $16.94 | $17.66 | 58,600 | — | — |
| 2016-09-30 | $16.99 | $17.71 | 330,200 | — | — |
| 2016-09-29 | $16.84 | $17.55 | 73,600 | — | — |
| 2016-09-28 | $16.85 | $17.56 | 49,900 | — | — |
| 2016-09-27 | $16.95 | $17.67 | 127,000 | — | — |
| 2016-09-26 | $16.74 | $17.45 | 52,700 | — | — |
| 2016-09-23 | $16.92 | $17.64 | 59,600 | — | — |
| 2016-09-22 | $17.04 | $17.76 | 96,900 | — | — |
| 2016-09-21 | $16.89 | $17.61 | 37,100 | — | — |
| 2016-09-20 | $16.84 | $17.55 | 65,700 | — | — |
| 2016-09-19 | $16.81 | $17.52 | 125,000 | — | — |
| 2016-09-16 | $16.97 | $17.69 | 179,200 | — | — |
| 2016-09-15 | $16.84 | $17.55 | 72,400 | — | — |
| 2016-09-14 | $16.77 | $17.48 | 69,600 | — | — |
| 2016-09-13 | $16.64 | $17.35 | 53,100 | — | — |
| 2016-09-12 | $16.90 | $17.62 | 64,700 | — | — |
| 2016-09-09 | $16.75 | $17.46 | 61,200 | — | — |
| 2016-09-08 | $17.00 | $17.72 | 100,000 | — | — |
| 2016-09-07 | $17.08 | $17.80 | 82,600 | — | — |
| 2016-09-06 | $16.91 | $17.63 | 77,700 | — | — |
| 2016-09-02 | $16.88 | $17.60 | 85,400 | — | — |
| 2016-09-01 | $16.96 | $17.68 | 88,400 | — | — |
| 2016-08-31 | $16.90 | $17.62 | 111,600 | — | — |
| 2016-08-30 | $16.83 | $17.54 | 127,000 | — | — |
| 2016-08-29 | $16.75 | $17.46 | 62,600 | — | — |
| 2016-08-26 | $16.89 | $17.61 | 111,800 | — | — |
| 2016-08-25 | $16.77 | $17.48 | 185,300 | — | — |
| 2016-08-24 | $16.69 | $17.40 | 88,000 | — | — |
| 2016-08-23 | $16.85 | $17.56 | 118,400 | — | — |
| 2016-08-22 | $16.60 | $17.30 | 105,200 | — | — |
| 2016-08-19 | $16.63 | $17.33 | 99,000 | — | — |
| 2016-08-18 | $16.87 | $17.58 | 175,200 | — | — |
| 2016-08-17 | $16.59 | $17.29 | 96,700 | — | — |
| 2016-08-16 | $16.58 | $17.28 | 96,300 | — | — |
| 2016-08-15 | $16.62 | $17.32 | 46,100 | — | — |
| 2016-08-12 | $16.61 | $17.31 | 99,500 | — | — |
| 2016-08-11 | $16.54 | $17.24 | 147,000 | — | — |
| 2016-08-10 | $16.49 | $17.19 | 157,400 | — | — |
| 2016-08-09 | $16.20 | $16.89 | 120,600 | — | — |
| 2016-08-08 | $15.85 | $16.52 | 129,400 | — | — |
| 2016-08-05 | $15.75 | $16.42 | 158,700 | — | — |
| 2016-08-04 | $15.74 | $16.41 | 92,000 | — | — |
| 2016-08-03 | $15.75 | $16.42 | 59,100 | — | — |
| 2016-08-02 | $15.71 | $16.38 | 114,100 | — | — |
| 2016-08-01 | $15.55 | $16.21 | 34,600 | — | — |
| 2016-07-29 | $15.68 | $16.34 | 54,300 | — | — |
| 2016-07-28 | $15.72 | $16.39 | 45,700 | — | — |
| 2016-07-27 | $15.75 | $16.42 | 39,000 | — | — |
| 2016-07-26 | $15.74 | $16.41 | 49,700 | — | — |
| 2016-07-25 | $15.74 | $16.41 | 70,200 | — | — |
| 2016-07-22 | $15.75 | $16.42 | 87,200 | — | — |
| 2016-07-21 | $15.68 | $16.34 | 23,400 | — | — |
| 2016-07-20 | $15.75 | $16.42 | 28,700 | — | — |
| 2016-07-19 | $15.73 | $16.40 | 117,100 | — | — |
| 2016-07-18 | $15.75 | $16.42 | 71,500 | — | — |
| 2016-07-15 | $15.75 | $16.42 | 61,000 | — | — |
| 2016-07-14 | $15.65 | $16.31 | 47,300 | — | — |
| 2016-07-13 | $15.75 | $16.42 | 78,100 | — | — |
| 2016-07-12 | $15.85 | $16.52 | 84,300 | — | — |
| 2016-07-11 | $15.81 | $16.48 | 52,200 | — | — |
| 2016-07-08 | $15.54 | $16.20 | 57,800 | — | — |
| 2016-07-07 | $15.25 | $15.81 | 59,700 | — | — |
| 2016-07-06 | $15.17 | $15.73 | 29,100 | — | — |
| 2016-07-05 | $15.15 | $15.71 | 31,200 | — | — |
| 2016-07-01 | $15.22 | $15.78 | 32,100 | — | — |
| 2016-06-30 | $15.33 | $15.90 | 88,200 | — | — |
| 2016-06-29 | $15.08 | $15.64 | 48,200 | — | — |
| 2016-06-28 | $14.96 | $15.51 | 78,700 | — | — |
| 2016-06-27 | $14.87 | $15.42 | 66,500 | — | — |
| 2016-06-24 | $15.12 | $15.68 | 226,800 | — | — |
| 2016-06-23 | $15.30 | $15.86 | 80,900 | — | — |
| 2016-06-22 | $15.13 | $15.69 | 57,200 | — | — |
| 2016-06-21 | $14.98 | $15.53 | 44,600 | — | — |
| 2016-06-20 | $14.79 | $15.34 | 52,600 | — | — |
| 2016-06-17 | $14.55 | $15.09 | 112,000 | — | — |
| 2016-06-16 | $14.58 | $15.12 | 53,900 | — | — |
| 2016-06-15 | $14.48 | $15.01 | 37,400 | — | — |
| 2016-06-14 | $14.43 | $14.96 | 62,600 | — | — |
| 2016-06-13 | $14.31 | $14.84 | 48,100 | — | — |
| 2016-06-10 | $14.31 | $14.84 | 38,600 | — | — |
| 2016-06-09 | $14.48 | $15.01 | 28,100 | — | — |
| 2016-06-08 | $14.64 | $15.18 | 34,000 | — | — |
| 2016-06-07 | $14.44 | $14.97 | 24,100 | — | — |
| 2016-06-06 | $14.64 | $15.18 | 36,500 | — | — |
| 2016-06-03 | $14.44 | $14.97 | 24,400 | — | — |
| 2016-06-02 | $14.63 | $15.17 | 37,900 | — | — |
| 2016-06-01 | $14.60 | $15.14 | 56,800 | — | — |
| 2016-05-31 | $14.48 | $15.01 | 64,700 | — | — |
| 2016-05-27 | $14.42 | $14.95 | 26,200 | — | — |
| 2016-05-26 | $14.46 | $14.99 | 42,800 | — | — |
| 2016-05-25 | $14.44 | $14.97 | 36,700 | — | — |
| 2016-05-24 | $14.41 | $14.94 | 71,900 | — | — |
| 2016-05-23 | $14.23 | $14.76 | 19,600 | — | — |
| 2016-05-20 | $14.30 | $14.83 | 63,100 | — | — |
| 2016-05-19 | $14.15 | $14.67 | 41,900 | — | — |
| 2016-05-18 | $14.22 | $14.74 | 37,200 | — | — |
| 2016-05-17 | $14.03 | $14.55 | 80,000 | — | — |
| 2016-05-16 | $14.29 | $14.82 | 40,500 | — | — |
| 2016-05-13 | $14.24 | $14.77 | 67,100 | — | — |
| 2016-05-12 | $14.22 | $14.74 | 74,400 | — | — |
| 2016-05-11 | $14.16 | $14.68 | 71,000 | — | — |
| 2016-05-10 | $14.19 | $14.71 | 30,400 | — | — |
| 2016-05-09 | $14.17 | $14.69 | 32,700 | — | — |
| 2016-05-06 | $14.05 | $14.57 | 41,200 | — | — |
| 2016-05-05 | $14.13 | $14.65 | 30,600 | — | — |
| 2016-05-04 | $14.21 | $14.73 | 59,200 | — | — |
| 2016-05-03 | $14.16 | $14.68 | 64,200 | — | — |
| 2016-05-02 | $14.23 | $14.76 | 72,900 | — | — |
| 2016-04-29 | $14.02 | $14.54 | 35,700 | — | — |
| 2016-04-28 | $14.03 | $14.55 | 35,400 | — | — |
| 2016-04-27 | $14.14 | $14.66 | 70,200 | — | — |
| 2016-04-26 | $14.18 | $14.70 | 43,100 | — | — |
| 2016-04-25 | $14.02 | $14.54 | 116,700 | — | — |
| 2016-04-22 | $13.75 | $14.26 | 51,100 | — | — |
| 2016-04-21 | $13.81 | $14.32 | 61,400 | — | — |
| 2016-04-20 | $13.88 | $14.39 | 34,300 | — | — |
| 2016-04-19 | $13.97 | $14.49 | 23,500 | — | — |
| 2016-04-18 | $14.02 | $14.54 | 43,200 | — | — |
| 2016-04-15 | $13.89 | $14.40 | 30,000 | — | — |
| 2016-04-14 | $13.89 | $14.40 | 23,600 | — | — |
| 2016-04-13 | $13.78 | $14.29 | 82,800 | — | — |
| 2016-04-12 | $13.74 | $14.25 | 30,700 | — | — |
| 2016-04-11 | $13.74 | $14.25 | 44,500 | — | — |
| 2016-04-08 | $13.76 | $14.27 | 29,800 | — | — |
| 2016-04-07 | $13.69 | $14.14 | 36,600 | — | — |
| 2016-04-06 | $13.76 | $14.22 | 41,100 | — | — |
| 2016-04-05 | $13.74 | $14.19 | 54,200 | — | — |
| 2016-04-04 | $13.77 | $14.23 | 49,200 | — | — |
| 2016-04-01 | $14.04 | $14.50 | 53,100 | — | — |
| 2016-03-31 | $13.68 | $14.13 | 214,700 | — | — |
| 2016-03-30 | $13.74 | $14.19 | 53,600 | — | — |
| 2016-03-29 | $13.72 | $14.17 | 83,000 | — | — |
| 2016-03-28 | $13.63 | $14.08 | 82,900 | — | — |
| 2016-03-24 | $13.70 | $14.15 | 35,100 | — | — |
| 2016-03-23 | $13.63 | $14.08 | 61,300 | — | — |
| 2016-03-22 | $13.59 | $14.04 | 81,100 | — | — |
| 2016-03-21 | $13.58 | $14.03 | 107,600 | — | — |
| 2016-03-18 | $13.61 | $14.06 | 164,800 | — | — |
| 2016-03-17 | $13.81 | $14.27 | 44,300 | — | — |
| 2016-03-16 | $13.73 | $14.18 | 29,100 | — | — |
| 2016-03-15 | $13.80 | $14.26 | 42,800 | — | — |
| 2016-03-14 | $13.79 | $14.25 | 35,600 | — | — |
| 2016-03-11 | $14.00 | $14.46 | 57,200 | — | — |
| 2016-03-10 | $13.92 | $14.38 | 30,100 | — | — |
| 2016-03-09 | $13.93 | $14.39 | 18,800 | — | — |
| 2016-03-08 | $13.91 | $14.37 | 40,200 | — | — |
| 2016-03-07 | $14.02 | $14.48 | 49,900 | — | — |
| 2016-03-04 | $13.95 | $14.41 | 33,000 | — | — |
| 2016-03-03 | $14.03 | $14.49 | 37,100 | — | — |
| 2016-03-02 | $13.96 | $14.42 | 35,700 | — | — |
| 2016-03-01 | $14.07 | $14.54 | 34,100 | — | — |
| 2016-02-29 | $14.12 | $14.59 | 107,600 | — | — |
| 2016-02-26 | $14.02 | $14.48 | 40,600 | — | — |
| 2016-02-25 | $13.94 | $14.40 | 33,900 | — | — |
| 2016-02-24 | $13.83 | $14.29 | 31,300 | — | — |
| 2016-02-23 | $13.71 | $14.16 | 49,000 | — | — |
| 2016-02-22 | $13.74 | $14.19 | 91,800 | — | — |
| 2016-02-19 | $13.56 | $14.01 | 36,600 | — | — |
| 2016-02-18 | $13.52 | $13.97 | 42,900 | — | — |
| 2016-02-17 | $13.57 | $14.02 | 81,900 | — | — |
| 2016-02-16 | $13.63 | $14.08 | 31,100 | — | — |
| 2016-02-12 | $13.66 | $14.11 | 76,300 | — | — |
| 2016-02-11 | $13.55 | $14.00 | 60,400 | — | — |
| 2016-02-10 | $13.46 | $13.91 | 35,800 | — | — |
| 2016-02-09 | $13.59 | $14.04 | 62,300 | — | — |
| 2016-02-08 | $13.52 | $13.97 | 227,800 | — | — |
| 2016-02-05 | $13.42 | $13.86 | 99,100 | — | — |
| 2016-02-04 | $13.53 | $13.98 | 42,300 | — | — |
| 2016-02-03 | $13.46 | $13.91 | 61,200 | — | — |
| 2016-02-02 | $13.64 | $14.09 | 39,700 | — | — |
| 2016-02-01 | $13.71 | $14.16 | 65,700 | — | — |
| 2016-01-29 | $13.85 | $14.31 | 159,800 | — | — |
| 2016-01-28 | $13.75 | $14.21 | 49,600 | — | — |
| 2016-01-27 | $13.64 | $14.09 | 48,400 | — | — |
| 2016-01-26 | $13.70 | $14.15 | 34,700 | — | — |
| 2016-01-25 | $13.46 | $13.91 | 49,300 | — | — |
| 2016-01-22 | $13.57 | $14.02 | 73,100 | — | — |
| 2016-01-21 | $13.52 | $13.97 | 65,700 | — | — |
| 2016-01-20 | $13.65 | $14.10 | 133,900 | — | — |
| 2016-01-19 | $13.77 | $14.23 | 57,800 | — | — |
| 2016-01-15 | $13.70 | $14.15 | 95,100 | — | — |
| 2016-01-14 | $13.77 | $14.23 | 130,700 | — | — |
| 2016-01-13 | $13.55 | $14.00 | 90,000 | — | — |
| 2016-01-12 | $13.76 | $14.22 | 55,800 | — | — |
| 2016-01-11 | $13.76 | $14.22 | 36,400 | — | — |
| 2016-01-08 | $13.67 | $14.12 | 67,400 | — | — |
| 2016-01-07 | $13.86 | $14.32 | 66,200 | — | — |
| 2016-01-06 | $13.95 | $14.36 | 40,800 | — | — |
| 2016-01-05 | $14.00 | $14.41 | 29,300 | — | — |
| 2016-01-04 | $13.88 | $14.29 | 80,500 | — | — |