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
- 1981-12-08 to 2026-08-28
- 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 | $14.25 | $26.04 | 592 | — | — |
| 2016-12-29 | $14.25 | $26.04 | 934 | — | — |
| 2016-12-28 | $13.75 | $25.13 | 11,185 | — | — |
| 2016-12-27 | $13.85 | $25.31 | 5,678 | — | — |
| 2016-12-23 | $14.25 | $26.04 | 329 | — | — |
| 2016-12-22 | $13.95 | $25.49 | 3,210 | — | — |
| 2016-12-21 | $14.40 | $26.31 | 1,373 | — | — |
| 2016-12-20 | $14.30 | $26.13 | 4,701 | — | — |
| 2016-12-19 | $13.57 | $24.80 | 679 | — | — |
| 2016-12-16 | $13.80 | $25.22 | 476 | — | — |
| 2016-12-15 | $13.83 | $25.26 | 0 | — | — |
| 2016-12-14 | $13.83 | $25.26 | 10,405 | — | — |
| 2016-12-13 | $13.85 | $25.31 | 6,580 | — | — |
| 2016-12-12 | $14.45 | $26.41 | 815 | — | — |
| 2016-12-09 | $13.50 | $24.54 | 207 | — | — |
| 2016-12-08 | $13.90 | $25.27 | 9,493 | — | — |
| 2016-12-07 | $13.60 | $24.72 | 12,820 | — | — |
| 2016-12-06 | $13.05 | $23.72 | 756 | — | — |
| 2016-12-05 | $13.10 | $23.82 | 3,435 | — | — |
| 2016-12-02 | $13.10 | $23.82 | 1,619 | — | — |
| 2016-12-01 | $12.98 | $23.60 | 4,013 | — | — |
| 2016-11-30 | $13.19 | $23.97 | 0 | — | — |
| 2016-11-29 | $13.19 | $23.97 | 1,215 | — | — |
| 2016-11-28 | $13.00 | $23.63 | 381 | — | — |
| 2016-11-25 | $13.40 | $24.36 | 0 | — | — |
| 2016-11-23 | $13.40 | $24.36 | 22,161 | — | — |
| 2016-11-22 | $13.64 | $24.80 | 14,375 | — | — |
| 2016-11-21 | $13.75 | $25.00 | 0 | — | — |
| 2016-11-18 | $13.75 | $25.00 | 0 | — | — |
| 2016-11-17 | $13.75 | $25.00 | 1,273 | — | — |
| 2016-11-16 | $14.05 | $25.54 | 4,556 | — | — |
| 2016-11-15 | $14.26 | $25.93 | 2,310 | — | — |
| 2016-11-14 | $14.25 | $25.91 | 0 | — | — |
| 2016-11-11 | $14.25 | $25.91 | 260 | — | — |
| 2016-11-10 | $14.00 | $25.45 | 2,650 | — | — |
| 2016-11-09 | $14.46 | $26.29 | 3,223 | — | — |
| 2016-11-08 | $14.55 | $26.45 | 942 | — | — |
| 2016-11-07 | $13.75 | $25.00 | 99,389 | — | — |
| 2016-11-04 | $14.40 | $26.18 | 619 | — | — |
| 2016-11-03 | $14.50 | $26.36 | 1,689 | — | — |
| 2016-11-02 | $14.60 | $26.54 | 0 | — | — |
| 2016-11-01 | $14.60 | $26.54 | 0 | — | — |
| 2016-10-31 | $14.60 | $26.54 | 0 | — | — |
| 2016-10-28 | $14.60 | $26.54 | 980 | — | — |
| 2016-10-27 | $14.70 | $26.72 | 1,821 | — | — |
| 2016-10-26 | $14.42 | $26.22 | 3,212 | — | — |
| 2016-10-25 | $14.50 | $26.35 | 2,064 | — | — |
| 2016-10-24 | $14.90 | $27.09 | 0 | — | — |
| 2016-10-21 | $14.90 | $27.09 | 342 | — | — |
| 2016-10-20 | $14.70 | $26.72 | 1,972 | — | — |
| 2016-10-19 | $14.45 | $26.27 | 688 | — | — |
| 2016-10-18 | $15.20 | $27.63 | 1,004 | — | — |
| 2016-10-17 | $14.50 | $26.36 | 500 | — | — |
| 2016-10-14 | $14.52 | $26.40 | 0 | — | — |
| 2016-10-13 | $14.52 | $26.40 | 1,223 | — | — |
| 2016-10-12 | $14.69 | $26.71 | 0 | — | — |
| 2016-10-11 | $14.69 | $26.71 | 0 | — | — |
| 2016-10-10 | $14.69 | $26.71 | 2,965 | — | — |
| 2016-10-07 | $14.68 | $26.69 | 1,009 | — | — |
| 2016-10-06 | $14.62 | $26.58 | 10,459 | — | — |
| 2016-10-05 | $14.60 | $26.54 | 621 | — | — |
| 2016-10-04 | $14.66 | $26.65 | 352 | — | — |
| 2016-10-03 | $14.96 | $27.20 | 1,725 | — | — |
| 2016-09-30 | $14.80 | $26.91 | 406 | — | — |
| 2016-09-29 | $14.50 | $26.36 | 108 | — | — |
| 2016-09-28 | $14.81 | $26.92 | 2,221 | — | — |
| 2016-09-27 | $14.99 | $27.25 | 0 | — | — |
| 2016-09-26 | $14.99 | $27.25 | 1,377 | — | — |
| 2016-09-23 | $15.12 | $27.49 | 369 | — | — |
| 2016-09-22 | $15.10 | $27.45 | 6,323 | — | — |
| 2016-09-21 | $15.30 | $27.82 | 443 | — | — |
| 2016-09-20 | $15.20 | $27.63 | 4,142 | — | — |
| 2016-09-19 | $15.19 | $27.62 | 3,336 | — | — |
| 2016-09-16 | $15.06 | $27.38 | 4,633 | — | — |
| 2016-09-15 | $15.38 | $27.96 | 0 | — | — |
| 2016-09-14 | $15.38 | $27.96 | 4,600 | — | — |
| 2016-09-13 | $15.14 | $27.40 | 206 | — | — |
| 2016-09-12 | $15.46 | $27.97 | 2,447 | — | — |
| 2016-09-09 | $15.32 | $27.73 | 1,793 | — | — |
| 2016-09-08 | $15.66 | $28.34 | 10,405 | — | — |
| 2016-09-07 | $15.61 | $28.25 | 3,835 | — | — |
| 2016-09-06 | $15.32 | $27.72 | 1,963 | — | — |
| 2016-09-02 | $14.93 | $27.02 | 0 | — | — |
| 2016-09-01 | $14.93 | $27.02 | 0 | — | — |
| 2016-08-31 | $14.93 | $27.02 | 0 | — | — |
| 2016-08-30 | $14.93 | $27.02 | 0 | — | — |
| 2016-08-29 | $14.93 | $27.02 | 711 | — | — |
| 2016-08-26 | $14.73 | $26.66 | 8,213 | — | — |
| 2016-08-25 | $15.36 | $27.80 | 5,608 | — | — |
| 2016-08-24 | $15.45 | $27.96 | 12,096 | — | — |
| 2016-08-23 | $16.00 | $28.95 | 13,366 | — | — |
| 2016-08-22 | $16.02 | $28.99 | 4,550 | — | — |
| 2016-08-19 | $15.94 | $28.84 | 5,433 | — | — |
| 2016-08-18 | $15.65 | $28.32 | 0 | — | — |
| 2016-08-17 | $15.65 | $28.32 | 6,597 | — | — |
| 2016-08-16 | $16.00 | $28.95 | 536 | — | — |
| 2016-08-15 | $16.00 | $28.95 | 692 | — | — |
| 2016-08-12 | $16.40 | $29.68 | 0 | — | — |
| 2016-08-11 | $16.40 | $29.68 | 18,175 | — | — |
| 2016-08-10 | $16.15 | $29.22 | 0 | — | — |
| 2016-08-09 | $16.15 | $29.22 | 5,383 | — | — |
| 2016-08-08 | $16.15 | $29.22 | 3,592 | — | — |
| 2016-08-05 | $16.00 | $28.95 | 331 | — | — |
| 2016-08-04 | $15.90 | $28.77 | 802 | — | — |
| 2016-08-03 | $15.71 | $28.43 | 7,003 | — | — |
| 2016-08-02 | $15.65 | $28.32 | 1,100 | — | — |
| 2016-08-01 | $15.63 | $28.28 | 797 | — | — |
| 2016-07-29 | $15.89 | $28.75 | 3,135 | — | — |
| 2016-07-28 | $16.17 | $29.26 | 1,671 | — | — |
| 2016-07-27 | $16.00 | $28.95 | 12,444 | — | — |
| 2016-07-26 | $16.00 | $28.95 | 36,331 | — | — |
| 2016-07-25 | $15.90 | $28.77 | 3,091 | — | — |
| 2016-07-22 | $15.75 | $28.51 | 492 | — | — |
| 2016-07-21 | $15.65 | $28.32 | 540 | — | — |
| 2016-07-20 | $15.66 | $28.34 | 0 | — | — |
| 2016-07-19 | $15.66 | $28.34 | 579 | — | — |
| 2016-07-18 | $15.79 | $28.57 | 0 | — | — |
| 2016-07-15 | $15.79 | $28.57 | 1,604 | — | — |
| 2016-07-14 | $15.80 | $28.59 | 5,619 | — | — |
| 2016-07-13 | $15.70 | $28.41 | 3,877 | — | — |
| 2016-07-12 | $15.80 | $28.59 | 832 | — | — |
| 2016-07-11 | $15.75 | $28.50 | 8,955 | — | — |
| 2016-07-08 | $15.80 | $28.59 | 15,780 | — | — |
| 2016-07-07 | $15.53 | $28.10 | 6,237 | — | — |
| 2016-07-06 | $15.26 | $27.61 | 4,464 | — | — |
| 2016-07-05 | $15.20 | $27.51 | 2,422 | — | — |
| 2016-07-01 | $15.50 | $28.05 | 10,179 | — | — |
| 2016-06-30 | $15.22 | $27.54 | 3,012 | — | — |
| 2016-06-29 | $15.49 | $28.03 | 658 | — | — |
| 2016-06-28 | $15.40 | $27.87 | 1,893 | — | — |
| 2016-06-27 | $15.14 | $27.40 | 2,069 | — | — |
| 2016-06-24 | $15.12 | $27.36 | 1,019 | — | — |
| 2016-06-23 | $15.15 | $27.42 | 1,393 | — | — |
| 2016-06-22 | $14.98 | $27.11 | 0 | — | — |
| 2016-06-21 | $14.98 | $27.11 | 5,258 | — | — |
| 2016-06-20 | $15.43 | $27.92 | 0 | — | — |
| 2016-06-17 | $15.43 | $27.92 | 9,700 | — | — |
| 2016-06-16 | $15.45 | $27.96 | 18,786 | — | — |
| 2016-06-15 | $15.40 | $27.87 | 15,472 | — | — |
| 2016-06-14 | $15.45 | $27.96 | 10,659 | — | — |
| 2016-06-13 | $15.24 | $27.58 | 2,842 | — | — |
| 2016-06-10 | $15.24 | $27.58 | 2,885 | — | — |
| 2016-06-09 | $15.18 | $27.47 | 9,180 | — | — |
| 2016-06-08 | $14.48 | $26.20 | 103,151 | — | — |
| 2016-06-07 | $14.40 | $25.93 | 26,614 | — | — |
| 2016-06-06 | $14.51 | $26.13 | 668 | — | — |
| 2016-06-03 | $14.30 | $25.75 | 7,581 | — | — |
| 2016-06-02 | $14.06 | $25.32 | 653 | — | — |
| 2016-06-01 | $14.52 | $26.15 | 4,204 | — | — |
| 2016-05-31 | $14.44 | $26.00 | 1,023 | — | — |
| 2016-05-27 | $14.71 | $26.49 | 6,322 | — | — |
| 2016-05-26 | $15.00 | $27.01 | 0 | — | — |
| 2016-05-25 | $15.00 | $27.01 | 8,578 | — | — |
| 2016-05-24 | $14.50 | $26.11 | 2,950 | — | — |
| 2016-05-23 | $14.87 | $26.77 | 2,807 | — | — |
| 2016-05-20 | $14.73 | $26.53 | 2,125 | — | — |
| 2016-05-19 | $14.52 | $26.15 | 0 | — | — |
| 2016-05-18 | $14.52 | $26.15 | 0 | — | — |
| 2016-05-17 | $14.52 | $26.15 | 7,298 | — | — |
| 2016-05-16 | $14.62 | $26.33 | 2,027 | — | — |
| 2016-05-13 | $14.93 | $26.89 | 4,563 | — | — |
| 2016-05-12 | $14.71 | $26.49 | 9,626 | — | — |
| 2016-05-11 | $15.07 | $27.14 | 4,869 | — | — |
| 2016-05-10 | $15.32 | $27.59 | 26,217 | — | — |
| 2016-05-09 | $15.11 | $27.21 | 10,130 | — | — |
| 2016-05-06 | $15.25 | $27.46 | 57,881 | — | — |
| 2016-05-05 | $15.31 | $27.57 | 6,548 | — | — |
| 2016-05-04 | $15.34 | $27.62 | 18,548 | — | — |
| 2016-05-03 | $15.00 | $27.01 | 16,824 | — | — |
| 2016-05-02 | $14.53 | $26.17 | 6,112 | — | — |
| 2016-04-29 | $14.35 | $25.84 | 158,883 | — | — |
| 2016-04-28 | $14.16 | $25.50 | 23,307 | — | — |
| 2016-04-27 | $14.00 | $25.21 | 18,897 | — | — |
| 2016-04-26 | $14.01 | $25.23 | 8,502 | — | — |
| 2016-04-25 | $14.02 | $25.25 | 2,899 | — | — |
| 2016-04-22 | $13.92 | $25.07 | 2,141 | — | — |
| 2016-04-21 | $14.01 | $25.23 | 10,427 | — | — |
| 2016-04-20 | $13.99 | $25.19 | 26,098 | — | — |
| 2016-04-19 | $13.90 | $25.03 | 18,635 | — | — |
| 2016-04-18 | $13.91 | $25.05 | 9,382 | — | — |
| 2016-04-15 | $13.43 | $24.18 | 2,254 | — | — |
| 2016-04-14 | $13.68 | $24.63 | 46,755 | — | — |
| 2016-04-13 | $13.47 | $24.26 | 8,707 | — | — |
| 2016-04-12 | $13.32 | $23.99 | 2,585 | — | — |
| 2016-04-11 | $13.48 | $24.27 | 0 | — | — |
| 2016-04-08 | $13.48 | $24.27 | 0 | — | — |
| 2016-04-07 | $13.48 | $24.27 | 9,728 | — | — |
| 2016-04-06 | $13.52 | $24.35 | 4,419 | — | — |
| 2016-04-05 | $13.69 | $24.65 | 119 | — | — |
| 2016-04-04 | $13.70 | $24.67 | 5,073 | — | — |
| 2016-04-01 | $13.72 | $24.71 | 6,436 | — | — |
| 2016-03-31 | $13.86 | $24.96 | 2,610 | — | — |
| 2016-03-30 | $14.25 | $25.66 | 3,698 | — | — |
| 2016-03-29 | $14.53 | $26.17 | 1,969 | — | — |
| 2016-03-28 | $14.50 | $26.11 | 1,580 | — | — |
| 2016-03-24 | $14.91 | $26.85 | 5,548 | — | — |
| 2016-03-23 | $14.76 | $26.58 | 416 | — | — |
| 2016-03-22 | $14.91 | $26.85 | 14,661 | — | — |
| 2016-03-21 | $14.36 | $25.86 | 1,710 | — | — |
| 2016-03-18 | $14.66 | $26.40 | 1,786 | — | — |
| 2016-03-17 | $14.66 | $26.40 | 5,320 | — | — |
| 2016-03-16 | $14.65 | $26.38 | 12,769 | — | — |
| 2016-03-15 | $15.25 | $27.46 | 8,210 | — | — |
| 2016-03-14 | $15.01 | $27.03 | 2,280 | — | — |
| 2016-03-11 | $15.04 | $27.08 | 24,728 | — | — |
| 2016-03-10 | $14.94 | $26.90 | 28,036 | — | — |
| 2016-03-09 | $14.65 | $26.38 | 4,089 | — | — |
| 2016-03-08 | $14.34 | $25.70 | 13,058 | — | — |
| 2016-03-07 | $14.51 | $26.00 | 9,235 | — | — |
| 2016-03-04 | $14.12 | $25.30 | 2,391 | — | — |
| 2016-03-03 | $13.84 | $24.80 | 1,012 | — | — |
| 2016-03-02 | $13.72 | $24.59 | 245 | — | — |
| 2016-03-01 | $13.66 | $24.48 | 808 | — | — |
| 2016-02-29 | $13.41 | $24.03 | 350 | — | — |
| 2016-02-26 | $13.28 | $23.80 | 186 | — | — |
| 2016-02-25 | $13.18 | $23.62 | 1,582 | — | — |
| 2016-02-24 | $13.03 | $23.35 | 219 | — | — |
| 2016-02-23 | $13.17 | $23.60 | 2,426 | — | — |
| 2016-02-22 | $12.61 | $22.60 | 8,332 | — | — |
| 2016-02-19 | $12.70 | $22.76 | 745 | — | — |
| 2016-02-18 | $12.75 | $22.85 | 2,175 | — | — |
| 2016-02-17 | $12.82 | $22.97 | 3,215 | — | — |
| 2016-02-16 | $13.14 | $23.55 | 2,681 | — | — |
| 2016-02-12 | $13.21 | $23.67 | 1,234 | — | — |
| 2016-02-11 | $12.97 | $23.24 | 1,696 | — | — |
| 2016-02-10 | $14.36 | $25.73 | 266 | — | — |
| 2016-02-09 | $14.55 | $26.07 | 1,644 | — | — |
| 2016-02-08 | $14.77 | $26.47 | 7,169 | — | — |
| 2016-02-05 | $15.24 | $27.31 | 2,362 | — | — |
| 2016-02-04 | $15.25 | $27.33 | 5,644 | — | — |
| 2016-02-03 | $15.21 | $27.26 | 899 | — | — |
| 2016-02-02 | $15.42 | $27.63 | 4,307 | — | — |
| 2016-02-01 | $15.40 | $27.60 | 13,106 | — | — |
| 2016-01-29 | $15.69 | $28.12 | 4,908 | — | — |
| 2016-01-28 | $15.75 | $28.22 | 4,124 | — | — |
| 2016-01-27 | $15.75 | $28.22 | 13,104 | — | — |
| 2016-01-26 | $15.04 | $26.95 | 11,405 | — | — |
| 2016-01-25 | $14.52 | $26.02 | 0 | — | — |
| 2016-01-22 | $14.52 | $26.02 | 8,416 | — | — |
| 2016-01-21 | $14.05 | $25.18 | 4,272 | — | — |
| 2016-01-20 | $14.07 | $25.21 | 13,928 | — | — |
| 2016-01-19 | $14.22 | $25.48 | 17,242 | — | — |
| 2016-01-15 | $13.88 | $24.87 | 5,181 | — | — |
| 2016-01-14 | $14.00 | $25.09 | 18,155 | — | — |
| 2016-01-13 | $13.94 | $24.98 | 5,124 | — | — |
| 2016-01-12 | $14.25 | $25.54 | 7,834 | — | — |
| 2016-01-11 | $14.34 | $25.70 | 487 | — | — |
| 2016-01-08 | $14.23 | $25.50 | 2,088 | — | — |
| 2016-01-07 | $14.14 | $25.34 | 401 | — | — |
| 2016-01-06 | $14.30 | $25.63 | 4,379 | — | — |
| 2016-01-05 | $14.47 | $25.93 | 8,423 | — | — |
| 2016-01-04 | $13.99 | $25.07 | 116,907 | — | — |