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
- 1984-04-24 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 | $15.33 | $25.41 | 900 | — | — |
| 2016-12-29 | $15.70 | $26.01 | 300 | — | — |
| 2016-12-28 | $15.43 | $25.57 | 3,000 | — | — |
| 2016-12-27 | $15.33 | $25.41 | 150 | — | — |
| 2016-12-23 | $15.15 | $25.11 | 750 | — | — |
| 2016-12-22 | $14.95 | $24.78 | 11,250 | — | — |
| 2016-12-21 | $14.70 | $24.36 | 900 | — | — |
| 2016-12-20 | $15.00 | $24.85 | 1,800 | — | — |
| 2016-12-19 | $15.00 | $24.85 | 6,300 | — | — |
| 2016-12-16 | $15.43 | $25.57 | 6,450 | — | — |
| 2016-12-15 | $14.57 | $24.14 | 2,700 | — | — |
| 2016-12-14 | $14.67 | $24.30 | 5,250 | — | — |
| 2016-12-13 | $14.60 | $24.19 | 14,250 | — | — |
| 2016-12-12 | $15.00 | $24.85 | 25,800 | — | — |
| 2016-12-09 | $13.70 | $22.70 | 15,450 | — | — |
| 2016-12-08 | $13.56 | $22.47 | 4,800 | — | — |
| 2016-12-07 | $13.03 | $21.60 | 17,100 | — | — |
| 2016-12-06 | $11.90 | $19.72 | 3,150 | — | — |
| 2016-12-05 | $12.00 | $19.88 | 1,350 | — | — |
| 2016-12-02 | $12.00 | $19.88 | 15,900 | — | — |
| 2016-12-01 | $12.47 | $20.66 | 2,100 | — | — |
| 2016-11-30 | $13.07 | $21.65 | 1,500 | — | — |
| 2016-11-29 | $12.77 | $21.15 | 300 | — | — |
| 2016-11-28 | $12.74 | $21.11 | 1,350 | — | — |
| 2016-11-25 | $13.07 | $21.65 | 450 | — | — |
| 2016-11-23 | $12.37 | $20.49 | 0 | — | — |
| 2016-11-22 | $12.37 | $20.49 | 1,200 | — | — |
| 2016-11-21 | $12.88 | $21.34 | 450 | — | — |
| 2016-11-18 | $12.30 | $20.38 | 0 | — | — |
| 2016-11-17 | $12.30 | $20.38 | 2,100 | — | — |
| 2016-11-16 | $11.63 | $19.28 | 300 | — | — |
| 2016-11-15 | $11.90 | $19.72 | 0 | — | — |
| 2016-11-14 | $11.90 | $19.72 | 0 | — | — |
| 2016-11-11 | $11.90 | $19.72 | 150 | — | — |
| 2016-11-10 | $11.93 | $19.77 | 1,050 | — | — |
| 2016-11-09 | $12.00 | $19.88 | 3,600 | — | — |
| 2016-11-08 | $12.27 | $20.33 | 4,950 | — | — |
| 2016-11-07 | $12.00 | $19.88 | 750 | — | — |
| 2016-11-04 | $11.89 | $19.70 | 900 | — | — |
| 2016-11-03 | $11.97 | $19.83 | 1,350 | — | — |
| 2016-11-02 | $11.49 | $19.04 | 0 | — | — |
| 2016-11-01 | $11.49 | $19.04 | 300 | — | — |
| 2016-10-31 | $11.50 | $19.05 | 2,400 | — | — |
| 2016-10-28 | $11.75 | $19.46 | 3,750 | — | — |
| 2016-10-27 | $12.00 | $19.88 | 1,500 | — | — |
| 2016-10-26 | $12.07 | $20.00 | 15,750 | — | — |
| 2016-10-25 | $12.42 | $20.58 | 2,100 | — | — |
| 2016-10-24 | $12.36 | $20.48 | 5,550 | — | — |
| 2016-10-21 | $12.35 | $20.47 | 900 | — | — |
| 2016-10-20 | $12.47 | $20.66 | 1,650 | — | — |
| 2016-10-19 | $12.71 | $21.07 | 900 | — | — |
| 2016-10-18 | $12.77 | $21.16 | 750 | — | — |
| 2016-10-17 | $12.37 | $20.50 | 4,050 | — | — |
| 2016-10-14 | $12.80 | $21.21 | 300 | — | — |
| 2016-10-13 | $12.57 | $20.82 | 1,950 | — | — |
| 2016-10-12 | $12.44 | $20.61 | 1,800 | — | — |
| 2016-10-11 | $13.29 | $22.02 | 0 | — | — |
| 2016-10-10 | $13.29 | $22.02 | 0 | — | — |
| 2016-10-07 | $13.29 | $22.02 | 1,200 | — | — |
| 2016-10-06 | $12.95 | $21.45 | 0 | — | — |
| 2016-10-05 | $12.95 | $21.45 | 450 | — | — |
| 2016-10-04 | $13.58 | $22.50 | 0 | — | — |
| 2016-10-03 | $13.58 | $22.50 | 600 | — | — |
| 2016-09-30 | $13.61 | $22.56 | 0 | — | — |
| 2016-09-29 | $13.61 | $22.56 | 1,500 | — | — |
| 2016-09-28 | $13.23 | $21.92 | 1,650 | — | — |
| 2016-09-27 | $13.79 | $22.84 | 0 | — | — |
| 2016-09-26 | $13.79 | $22.84 | 300 | — | — |
| 2016-09-23 | $13.89 | $23.01 | 1,650 | — | — |
| 2016-09-22 | $14.00 | $23.20 | 3,150 | — | — |
| 2016-09-21 | $14.80 | $24.52 | 450 | — | — |
| 2016-09-20 | $14.21 | $23.54 | 0 | — | — |
| 2016-09-19 | $14.21 | $23.54 | 1,500 | — | — |
| 2016-09-16 | $14.27 | $23.65 | 6,600 | — | — |
| 2016-09-15 | $13.49 | $22.36 | 2,100 | — | — |
| 2016-09-14 | $12.38 | $20.51 | 6,000 | — | — |
| 2016-09-13 | $12.37 | $20.49 | 1,350 | — | — |
| 2016-09-12 | $12.70 | $21.04 | 12,900 | — | — |
| 2016-09-09 | $12.99 | $21.52 | 7,350 | — | — |
| 2016-09-08 | $13.67 | $22.64 | 600 | — | — |
| 2016-09-07 | $13.45 | $22.29 | 750 | — | — |
| 2016-09-06 | $13.41 | $22.23 | 0 | — | — |
| 2016-09-02 | $13.41 | $22.23 | 1,800 | — | — |
| 2016-09-01 | $13.41 | $22.21 | 17,250 | — | — |
| 2016-08-31 | $14.63 | $24.25 | 1,050 | — | — |
| 2016-08-30 | $14.03 | $23.25 | 3,900 | — | — |
| 2016-08-29 | $14.17 | $23.48 | 300 | — | — |
| 2016-08-26 | $14.27 | $23.64 | 0 | — | — |
| 2016-08-25 | $14.27 | $23.64 | 3,450 | — | — |
| 2016-08-24 | $14.17 | $23.48 | 750 | — | — |
| 2016-08-23 | $14.20 | $23.53 | 2,400 | — | — |
| 2016-08-22 | $14.17 | $23.48 | 300 | — | — |
| 2016-08-19 | $14.17 | $23.48 | 17,100 | — | — |
| 2016-08-18 | $14.01 | $23.21 | 22,500 | — | — |
| 2016-08-17 | $13.25 | $21.95 | 4,350 | — | — |
| 2016-08-16 | $13.11 | $21.73 | 58,350 | — | — |
| 2016-08-15 | $14.73 | $24.40 | 6,450 | — | — |
| 2016-08-12 | $14.81 | $24.53 | 5,700 | — | — |
| 2016-08-11 | $15.10 | $25.02 | 4,800 | — | — |
| 2016-08-10 | $14.36 | $23.79 | 2,850 | — | — |
| 2016-08-09 | $14.33 | $23.75 | 4,800 | — | — |
| 2016-08-08 | $14.85 | $24.60 | 1,650 | — | — |
| 2016-08-05 | $14.67 | $24.30 | 7,800 | — | — |
| 2016-08-04 | $14.40 | $23.86 | 0 | — | — |
| 2016-08-03 | $14.40 | $23.86 | 2,100 | — | — |
| 2016-08-02 | $14.75 | $24.45 | 6,150 | — | — |
| 2016-08-01 | $14.90 | $24.69 | 2,850 | — | — |
| 2016-07-29 | $14.67 | $24.31 | 900 | — | — |
| 2016-07-28 | $14.73 | $24.41 | 6,750 | — | — |
| 2016-07-27 | $14.83 | $24.58 | 1,350 | — | — |
| 2016-07-26 | $14.47 | $23.97 | 2,700 | — | — |
| 2016-07-25 | $14.37 | $23.80 | 1,650 | — | — |
| 2016-07-22 | $14.52 | $24.06 | 7,050 | — | — |
| 2016-07-21 | $14.24 | $23.59 | 4,650 | — | — |
| 2016-07-20 | $14.15 | $23.44 | 6,000 | — | — |
| 2016-07-19 | $13.74 | $22.77 | 750 | — | — |
| 2016-07-18 | $13.60 | $22.53 | 3,000 | — | — |
| 2016-07-15 | $13.40 | $22.20 | 5,700 | — | — |
| 2016-07-14 | $13.47 | $22.31 | 11,100 | — | — |
| 2016-07-13 | $13.86 | $22.97 | 2,850 | — | — |
| 2016-07-12 | $13.33 | $22.09 | 17,850 | — | — |
| 2016-07-11 | $13.17 | $21.82 | 4,350 | — | — |
| 2016-07-08 | $13.50 | $22.37 | 4,650 | — | — |
| 2016-07-07 | $13.53 | $22.42 | 4,650 | — | — |
| 2016-07-06 | $13.54 | $22.44 | 22,200 | — | — |
| 2016-07-05 | $13.48 | $22.34 | 13,050 | — | — |
| 2016-07-01 | $14.06 | $23.30 | 27,300 | — | — |
| 2016-06-30 | $14.33 | $23.75 | 9,750 | — | — |
| 2016-06-29 | $14.75 | $24.45 | 19,800 | — | — |
| 2016-06-28 | $15.77 | $26.12 | 1,950 | — | — |
| 2016-06-27 | $15.25 | $25.27 | 2,700 | — | — |
| 2016-06-24 | $15.79 | $26.16 | 4,350 | — | — |
| 2016-06-23 | $15.87 | $26.29 | 2,550 | — | — |
| 2016-06-22 | $15.63 | $25.89 | 3,750 | — | — |
| 2016-06-21 | $15.70 | $26.01 | 6,600 | — | — |
| 2016-06-20 | $16.24 | $26.91 | 2,250 | — | — |
| 2016-06-17 | $16.45 | $27.26 | 0 | — | — |
| 2016-06-16 | $16.45 | $27.26 | 5,100 | — | — |
| 2016-06-15 | $16.37 | $27.13 | 1,650 | — | — |
| 2016-06-14 | $16.47 | $27.28 | 600 | — | — |
| 2016-06-13 | $16.80 | $27.84 | 5,700 | — | — |
| 2016-06-10 | $15.83 | $26.24 | 450 | — | — |
| 2016-06-09 | $16.17 | $26.79 | 0 | — | — |
| 2016-06-08 | $16.17 | $26.79 | 0 | — | — |
| 2016-06-07 | $16.17 | $26.79 | 3,000 | — | — |
| 2016-06-06 | $16.48 | $27.31 | 10,800 | — | — |
| 2016-06-03 | $16.72 | $27.70 | 22,050 | — | — |
| 2016-06-02 | $16.43 | $27.22 | 16,650 | — | — |
| 2016-06-01 | $16.43 | $27.23 | 1,950 | — | — |
| 2016-05-31 | $16.34 | $27.07 | 5,400 | — | — |
| 2016-05-27 | $16.07 | $26.62 | 2,400 | — | — |
| 2016-05-26 | $16.67 | $27.62 | 6,750 | — | — |
| 2016-05-25 | $15.87 | $26.29 | 2,100 | — | — |
| 2016-05-24 | $16.00 | $26.51 | 6,300 | — | — |
| 2016-05-23 | $16.54 | $27.41 | 750 | — | — |
| 2016-05-20 | $16.61 | $27.52 | 0 | — | — |
| 2016-05-19 | $16.61 | $27.52 | 300 | — | — |
| 2016-05-18 | $16.57 | $27.45 | 150 | — | — |
| 2016-05-17 | $16.51 | $27.36 | 5,250 | — | — |
| 2016-05-16 | $16.04 | $26.58 | 4,950 | — | — |
| 2016-05-13 | $17.56 | $29.10 | 900 | — | — |
| 2016-05-12 | $16.03 | $26.57 | 0 | — | — |
| 2016-05-11 | $16.03 | $26.57 | 0 | — | — |
| 2016-05-10 | $16.03 | $26.57 | 6,450 | — | — |
| 2016-05-09 | $17.03 | $28.21 | 1,200 | — | — |
| 2016-05-06 | $17.47 | $28.95 | 1,200 | — | — |
| 2016-05-05 | $17.33 | $28.72 | 4,350 | — | — |
| 2016-05-04 | $17.55 | $29.07 | 1,650 | — | — |
| 2016-05-03 | $16.92 | $28.04 | 750 | — | — |
| 2016-05-02 | $17.33 | $28.72 | 10,350 | — | — |
| 2016-04-29 | $17.19 | $28.48 | 4,050 | — | — |
| 2016-04-28 | $16.80 | $27.84 | 1,800 | — | — |
| 2016-04-27 | $16.83 | $27.89 | 14,250 | — | — |
| 2016-04-26 | $16.57 | $27.46 | 1,950 | — | — |
| 2016-04-25 | $16.21 | $26.85 | 450 | — | — |
| 2016-04-22 | $16.33 | $27.06 | 1,650 | — | — |
| 2016-04-21 | $16.79 | $27.83 | 1,350 | — | — |
| 2016-04-20 | $16.67 | $27.62 | 3,300 | — | — |
| 2016-04-19 | $16.00 | $26.51 | 1,200 | — | — |
| 2016-04-18 | $16.60 | $27.51 | 750 | — | — |
| 2016-04-15 | $15.70 | $26.01 | 3,150 | — | — |
| 2016-04-14 | $16.00 | $26.51 | 600 | — | — |
| 2016-04-13 | $16.13 | $26.73 | 2,850 | — | — |
| 2016-04-12 | $16.48 | $27.31 | 3,900 | — | — |
| 2016-04-11 | $16.61 | $27.53 | 0 | — | — |
| 2016-04-08 | $16.61 | $27.53 | 1,050 | — | — |
| 2016-04-07 | $16.07 | $26.62 | 0 | — | — |
| 2016-04-06 | $16.07 | $26.62 | 1,500 | — | — |
| 2016-04-05 | $15.85 | $26.26 | 900 | — | — |
| 2016-04-04 | $16.00 | $26.51 | 3,600 | — | — |
| 2016-04-01 | $16.11 | $26.69 | 0 | — | — |
| 2016-03-31 | $16.11 | $26.69 | 4,350 | — | — |
| 2016-03-30 | $17.13 | $28.39 | 600 | — | — |
| 2016-03-29 | $16.67 | $27.62 | 3,000 | — | — |
| 2016-03-28 | $16.67 | $27.62 | 3,750 | — | — |
| 2016-03-24 | $16.67 | $27.62 | 3,300 | — | — |
| 2016-03-23 | $16.93 | $28.05 | 1,500 | — | — |
| 2016-03-22 | $16.83 | $27.88 | 5,100 | — | — |
| 2016-03-21 | $17.35 | $28.75 | 2,700 | — | — |
| 2016-03-18 | $17.75 | $29.41 | 12,900 | — | — |
| 2016-03-17 | $16.86 | $27.94 | 1,650 | — | — |
| 2016-03-16 | $16.64 | $27.57 | 1,350 | — | — |
| 2016-03-15 | $16.59 | $27.48 | 0 | — | — |
| 2016-03-14 | $16.59 | $27.48 | 750 | — | — |
| 2016-03-11 | $16.82 | $27.87 | 2,250 | — | — |
| 2016-03-10 | $16.67 | $27.62 | 150 | — | — |
| 2016-03-09 | $16.25 | $26.92 | 3,300 | — | — |
| 2016-03-08 | $16.91 | $28.01 | 900 | — | — |
| 2016-03-07 | $17.03 | $28.22 | 5,100 | — | — |
| 2016-03-04 | $16.85 | $27.91 | 1,200 | — | — |
| 2016-03-03 | $16.95 | $28.08 | 750 | — | — |
| 2016-03-02 | $16.79 | $27.83 | 2,700 | — | — |
| 2016-03-01 | $16.66 | $27.60 | 2,250 | — | — |
| 2016-02-29 | $16.66 | $27.60 | 5,100 | — | — |
| 2016-02-26 | $16.56 | $27.44 | 150 | — | — |
| 2016-02-25 | $16.81 | $27.86 | 900 | — | — |
| 2016-02-24 | $16.67 | $27.62 | 10,050 | — | — |
| 2016-02-23 | $16.03 | $26.57 | 2,850 | — | — |
| 2016-02-22 | $16.04 | $26.58 | 2,700 | — | — |
| 2016-02-19 | $15.64 | $25.91 | 3,300 | — | — |
| 2016-02-18 | $15.65 | $25.93 | 1,500 | — | — |
| 2016-02-17 | $15.51 | $25.69 | 3,600 | — | — |
| 2016-02-16 | $14.43 | $23.90 | 900 | — | — |
| 2016-02-12 | $13.80 | $22.87 | 6,300 | — | — |
| 2016-02-11 | $13.68 | $22.67 | 450 | — | — |
| 2016-02-10 | $14.53 | $24.08 | 4,950 | — | — |
| 2016-02-09 | $14.73 | $24.40 | 12,750 | — | — |
| 2016-02-08 | $14.63 | $24.25 | 6,000 | — | — |
| 2016-02-05 | $14.65 | $24.27 | 7,800 | — | — |
| 2016-02-04 | $13.41 | $22.21 | 6,000 | — | — |
| 2016-02-03 | $13.25 | $21.96 | 1,200 | — | — |
| 2016-02-02 | $13.43 | $22.25 | 0 | — | — |
| 2016-02-01 | $13.43 | $22.25 | 1,200 | — | — |
| 2016-01-29 | $13.77 | $22.81 | 3,450 | — | — |
| 2016-01-28 | $13.17 | $21.83 | 6,900 | — | — |
| 2016-01-27 | $13.53 | $22.41 | 23,700 | — | — |
| 2016-01-26 | $13.13 | $21.75 | 5,850 | — | — |
| 2016-01-25 | $13.13 | $21.75 | 14,100 | — | — |
| 2016-01-22 | $14.00 | $23.20 | 2,100 | — | — |
| 2016-01-21 | $13.93 | $23.09 | 2,250 | — | — |
| 2016-01-20 | $12.67 | $21.00 | 6,150 | — | — |
| 2016-01-19 | $13.01 | $21.55 | 5,400 | — | — |
| 2016-01-15 | $13.02 | $21.57 | 10,650 | — | — |
| 2016-01-14 | $13.67 | $22.64 | 750 | — | — |
| 2016-01-13 | $13.65 | $22.62 | 9,600 | — | — |
| 2016-01-12 | $14.57 | $24.14 | 9,000 | — | — |
| 2016-01-11 | $14.81 | $24.53 | 1,950 | — | — |
| 2016-01-08 | $15.35 | $25.43 | 0 | — | — |
| 2016-01-07 | $15.35 | $25.43 | 2,700 | — | — |
| 2016-01-06 | $15.58 | $25.82 | 8,700 | — | — |
| 2016-01-05 | $15.59 | $25.83 | 5,700 | — | — |
| 2016-01-04 | $15.69 | $25.99 | 6,300 | — | — |