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
- 2003-03-20 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 | $17.00 | $24.60 | 1,800 | — | — |
| 2016-12-29 | $16.85 | $24.38 | 2,200 | — | — |
| 2016-12-28 | $16.70 | $24.16 | 800 | — | — |
| 2016-12-27 | $16.80 | $24.31 | 2,300 | — | — |
| 2016-12-23 | $16.45 | $23.80 | 500 | — | — |
| 2016-12-22 | $16.40 | $23.73 | 0 | — | — |
| 2016-12-21 | $16.40 | $23.73 | 300 | — | — |
| 2016-12-20 | $16.40 | $23.57 | 1,700 | — | — |
| 2016-12-19 | $16.45 | $23.64 | 2,700 | — | — |
| 2016-12-16 | $16.50 | $23.71 | 0 | — | — |
| 2016-12-15 | $16.50 | $23.71 | 800 | — | — |
| 2016-12-14 | $16.50 | $23.71 | 2,900 | — | — |
| 2016-12-13 | $16.55 | $23.79 | 3,600 | — | — |
| 2016-12-12 | $16.70 | $24.00 | 1,600 | — | — |
| 2016-12-09 | $17.00 | $24.43 | 900 | — | — |
| 2016-12-08 | $17.04 | $24.49 | 400 | — | — |
| 2016-12-07 | $16.70 | $24.00 | 600 | — | — |
| 2016-12-06 | $17.00 | $24.43 | 100 | — | — |
| 2016-12-05 | $17.00 | $24.43 | 1,900 | — | — |
| 2016-12-02 | $16.95 | $24.36 | 1,300 | — | — |
| 2016-12-01 | $17.10 | $24.58 | 900 | — | — |
| 2016-11-30 | $17.15 | $24.65 | 0 | — | — |
| 2016-11-29 | $17.15 | $24.65 | 0 | — | — |
| 2016-11-28 | $17.15 | $24.65 | 3,400 | — | — |
| 2016-11-25 | $16.75 | $24.07 | 0 | — | — |
| 2016-11-23 | $16.75 | $24.07 | 0 | — | — |
| 2016-11-22 | $16.75 | $24.07 | 25,700 | — | — |
| 2016-11-21 | $16.60 | $23.86 | 2,000 | — | — |
| 2016-11-18 | $16.55 | $23.79 | 0 | — | — |
| 2016-11-17 | $16.55 | $23.79 | 10,800 | — | — |
| 2016-11-16 | $16.30 | $23.43 | 3,600 | — | — |
| 2016-11-15 | $16.55 | $23.79 | 1,400 | — | — |
| 2016-11-14 | $16.55 | $23.79 | 2,700 | — | — |
| 2016-11-11 | $16.55 | $23.79 | 0 | — | — |
| 2016-11-10 | $16.55 | $23.79 | 0 | — | — |
| 2016-11-09 | $16.55 | $23.79 | 0 | — | — |
| 2016-11-08 | $16.55 | $23.79 | 0 | — | — |
| 2016-11-07 | $16.55 | $23.79 | 7,200 | — | — |
| 2016-11-04 | $16.55 | $23.79 | 7,800 | — | — |
| 2016-11-03 | $16.40 | $23.57 | 0 | — | — |
| 2016-11-02 | $16.40 | $23.57 | 1,900 | — | — |
| 2016-11-01 | $16.45 | $23.64 | 1,000 | — | — |
| 2016-10-31 | $16.60 | $23.86 | 65,100 | — | — |
| 2016-10-28 | $16.55 | $23.79 | 0 | — | — |
| 2016-10-27 | $16.55 | $23.79 | 500 | — | — |
| 2016-10-26 | $16.40 | $23.57 | 500 | — | — |
| 2016-10-25 | $16.40 | $23.57 | 5,600 | — | — |
| 2016-10-24 | $16.50 | $23.71 | 4,300 | — | — |
| 2016-10-21 | $16.50 | $23.71 | 8,200 | — | — |
| 2016-10-20 | $16.70 | $24.00 | 300 | — | — |
| 2016-10-19 | $16.42 | $23.60 | 13,200 | — | — |
| 2016-10-18 | $16.95 | $24.36 | 500 | — | — |
| 2016-10-17 | $16.92 | $24.32 | 800 | — | — |
| 2016-10-14 | $16.94 | $24.35 | 2,600 | — | — |
| 2016-10-13 | $16.89 | $24.27 | 800 | — | — |
| 2016-10-12 | $16.75 | $24.07 | 2,900 | — | — |
| 2016-10-11 | $16.20 | $23.28 | 0 | — | — |
| 2016-10-10 | $16.20 | $23.28 | 1,000 | — | — |
| 2016-10-07 | $16.70 | $24.00 | 4,000 | — | — |
| 2016-10-06 | $16.90 | $24.29 | 0 | — | — |
| 2016-10-05 | $16.90 | $24.29 | 100 | — | — |
| 2016-10-04 | $16.90 | $24.29 | 3,900 | — | — |
| 2016-10-03 | $16.99 | $24.42 | 1,800 | — | — |
| 2016-09-30 | $17.04 | $24.49 | 6,600 | — | — |
| 2016-09-29 | $16.91 | $24.30 | 0 | — | — |
| 2016-09-28 | $16.91 | $24.30 | 500 | — | — |
| 2016-09-27 | $16.91 | $24.30 | 200 | — | — |
| 2016-09-26 | $17.05 | $24.50 | 900 | — | — |
| 2016-09-23 | $17.05 | $24.50 | 0 | — | — |
| 2016-09-22 | $17.05 | $24.50 | 0 | — | — |
| 2016-09-21 | $17.05 | $24.50 | 0 | — | — |
| 2016-09-20 | $17.05 | $24.35 | 0 | — | — |
| 2016-09-19 | $17.05 | $24.35 | 2,500 | — | — |
| 2016-09-16 | $17.07 | $24.37 | 0 | — | — |
| 2016-09-15 | $17.07 | $24.37 | 1,000 | — | — |
| 2016-09-14 | $17.35 | $24.77 | 200 | — | — |
| 2016-09-13 | $17.27 | $24.66 | 0 | — | — |
| 2016-09-12 | $17.27 | $24.66 | 0 | — | — |
| 2016-09-09 | $17.27 | $24.66 | 1,000 | — | — |
| 2016-09-08 | $17.44 | $24.90 | 0 | — | — |
| 2016-09-07 | $17.44 | $24.90 | 0 | — | — |
| 2016-09-06 | $17.44 | $24.90 | 0 | — | — |
| 2016-09-02 | $17.44 | $24.90 | 1,100 | — | — |
| 2016-09-01 | $17.35 | $24.77 | 0 | — | — |
| 2016-08-31 | $17.35 | $24.77 | 500 | — | — |
| 2016-08-30 | $17.44 | $24.90 | 300 | — | — |
| 2016-08-29 | $17.25 | $24.63 | 0 | — | — |
| 2016-08-26 | $17.25 | $24.63 | 2,300 | — | — |
| 2016-08-25 | $17.48 | $24.96 | 300 | — | — |
| 2016-08-24 | $17.44 | $24.90 | 0 | — | — |
| 2016-08-23 | $17.44 | $24.90 | 1,900 | — | — |
| 2016-08-22 | $17.26 | $24.65 | 0 | — | — |
| 2016-08-19 | $17.26 | $24.65 | 2,000 | — | — |
| 2016-08-18 | $17.45 | $24.92 | 4,700 | — | — |
| 2016-08-17 | $17.30 | $24.70 | 4,700 | — | — |
| 2016-08-16 | $17.50 | $24.99 | 800 | — | — |
| 2016-08-15 | $17.45 | $24.92 | 2,900 | — | — |
| 2016-08-12 | $17.45 | $24.92 | 2,100 | — | — |
| 2016-08-11 | $17.50 | $24.99 | 2,600 | — | — |
| 2016-08-10 | $17.50 | $24.99 | 500 | — | — |
| 2016-08-09 | $17.50 | $24.99 | 900 | — | — |
| 2016-08-08 | $17.70 | $25.27 | 0 | — | — |
| 2016-08-05 | $17.70 | $25.27 | 2,200 | — | — |
| 2016-08-04 | $17.50 | $24.99 | 1,800 | — | — |
| 2016-08-03 | $17.50 | $24.99 | 1,100 | — | — |
| 2016-08-02 | $17.70 | $25.27 | 700 | — | — |
| 2016-08-01 | $17.56 | $25.07 | 0 | — | — |
| 2016-07-29 | $17.56 | $25.07 | 0 | — | — |
| 2016-07-28 | $17.56 | $25.07 | 1,700 | — | — |
| 2016-07-27 | $17.60 | $25.13 | 0 | — | — |
| 2016-07-26 | $17.60 | $25.13 | 3,300 | — | — |
| 2016-07-25 | $17.60 | $25.13 | 400 | — | — |
| 2016-07-22 | $17.60 | $25.13 | 800 | — | — |
| 2016-07-21 | $17.60 | $25.13 | 0 | — | — |
| 2016-07-20 | $17.60 | $25.13 | 3,400 | — | — |
| 2016-07-19 | $17.50 | $24.99 | 0 | — | — |
| 2016-07-18 | $17.50 | $24.99 | 0 | — | — |
| 2016-07-15 | $17.50 | $24.99 | 800 | — | — |
| 2016-07-14 | $17.61 | $25.15 | 3,400 | — | — |
| 2016-07-13 | $17.61 | $25.15 | 1,300 | — | — |
| 2016-07-12 | $17.70 | $25.27 | 1,900 | — | — |
| 2016-07-11 | $17.60 | $25.13 | 400 | — | — |
| 2016-07-08 | $17.55 | $25.06 | 0 | — | — |
| 2016-07-07 | $17.55 | $25.06 | 0 | — | — |
| 2016-07-06 | $17.55 | $25.06 | 0 | — | — |
| 2016-07-05 | $17.55 | $25.06 | 0 | — | — |
| 2016-07-01 | $17.55 | $25.06 | 600 | — | — |
| 2016-06-30 | $17.60 | $25.13 | 2,000 | — | — |
| 2016-06-29 | $17.55 | $25.06 | 0 | — | — |
| 2016-06-28 | $17.55 | $25.06 | 300 | — | — |
| 2016-06-27 | $17.55 | $25.06 | 300 | — | — |
| 2016-06-24 | $17.50 | $24.99 | 300 | — | — |
| 2016-06-23 | $17.70 | $25.27 | 300 | — | — |
| 2016-06-22 | $17.60 | $25.13 | 400 | — | — |
| 2016-06-21 | $17.50 | $24.99 | 0 | — | — |
| 2016-06-20 | $17.50 | $24.99 | 8,700 | — | — |
| 2016-06-17 | $17.45 | $24.92 | 2,700 | — | — |
| 2016-06-16 | $17.70 | $25.27 | 16,000 | — | — |
| 2016-06-15 | $17.68 | $25.25 | 0 | — | — |
| 2016-06-14 | $17.68 | $25.09 | 10,700 | — | — |
| 2016-06-13 | $17.76 | $25.20 | 0 | — | — |
| 2016-06-10 | $17.76 | $25.20 | 0 | — | — |
| 2016-06-09 | $17.76 | $25.20 | 6,700 | — | — |
| 2016-06-08 | $18.00 | $25.54 | 0 | — | — |
| 2016-06-07 | $18.00 | $25.54 | 3,200 | — | — |
| 2016-06-06 | $17.76 | $25.20 | 0 | — | — |
| 2016-06-03 | $17.76 | $25.20 | 11,600 | — | — |
| 2016-06-02 | $17.85 | $25.33 | 700 | — | — |
| 2016-06-01 | $17.85 | $25.33 | 600 | — | — |
| 2016-05-31 | $18.00 | $25.54 | 100 | — | — |
| 2016-05-27 | $18.20 | $25.83 | 0 | — | — |
| 2016-05-26 | $18.20 | $25.83 | 0 | — | — |
| 2016-05-25 | $18.20 | $25.83 | 0 | — | — |
| 2016-05-24 | $18.20 | $25.83 | 1,700 | — | — |
| 2016-05-23 | $18.05 | $25.61 | 6,200 | — | — |
| 2016-05-20 | $17.94 | $25.46 | 0 | — | — |
| 2016-05-19 | $17.94 | $25.46 | 0 | — | — |
| 2016-05-18 | $17.94 | $25.46 | 100 | — | — |
| 2016-05-17 | $18.00 | $25.54 | 700 | — | — |
| 2016-05-16 | $18.20 | $25.83 | 200 | — | — |
| 2016-05-13 | $18.00 | $25.54 | 0 | — | — |
| 2016-05-12 | $18.00 | $25.54 | 0 | — | — |
| 2016-05-11 | $18.00 | $25.54 | 4,900 | — | — |
| 2016-05-10 | $18.50 | $26.25 | 400 | — | — |
| 2016-05-09 | $18.35 | $26.04 | 900 | — | — |
| 2016-05-06 | $18.35 | $26.04 | 0 | — | — |
| 2016-05-05 | $18.35 | $26.04 | 0 | — | — |
| 2016-05-04 | $18.35 | $26.04 | 0 | — | — |
| 2016-05-03 | $18.35 | $26.04 | 0 | — | — |
| 2016-05-02 | $18.35 | $26.04 | 400 | — | — |
| 2016-04-29 | $18.35 | $26.04 | 600 | — | — |
| 2016-04-28 | $19.00 | $26.96 | 0 | — | — |
| 2016-04-27 | $19.00 | $26.96 | 300 | — | — |
| 2016-04-26 | $19.24 | $27.30 | 0 | — | — |
| 2016-04-25 | $19.24 | $27.30 | 0 | — | — |
| 2016-04-22 | $19.24 | $27.30 | 0 | — | — |
| 2016-04-21 | $19.24 | $27.30 | 0 | — | — |
| 2016-04-20 | $19.24 | $27.30 | 2,000 | — | — |
| 2016-04-19 | $18.70 | $26.54 | 0 | — | — |
| 2016-04-18 | $18.70 | $26.54 | 0 | — | — |
| 2016-04-15 | $18.70 | $26.54 | 200 | — | — |
| 2016-04-14 | $19.75 | $28.03 | 0 | — | — |
| 2016-04-13 | $19.75 | $28.03 | 1,000 | — | — |
| 2016-04-12 | $19.75 | $28.03 | 0 | — | — |
| 2016-04-11 | $19.75 | $28.03 | 300 | — | — |
| 2016-04-08 | $20.00 | $28.38 | 0 | — | — |
| 2016-04-07 | $20.00 | $28.38 | 0 | — | — |
| 2016-04-06 | $20.00 | $28.38 | 200 | — | — |
| 2016-04-05 | $19.90 | $28.24 | 4,500 | — | — |
| 2016-04-04 | $20.00 | $28.38 | 1,900 | — | — |
| 2016-04-01 | $19.81 | $28.11 | 500 | — | — |
| 2016-03-31 | $20.00 | $28.38 | 1,800 | — | — |
| 2016-03-30 | $19.00 | $26.96 | 0 | — | — |
| 2016-03-29 | $19.00 | $26.96 | 100 | — | — |
| 2016-03-28 | $18.90 | $26.82 | 0 | — | — |
| 2016-03-24 | $18.90 | $26.82 | 6,000 | — | — |
| 2016-03-23 | $18.90 | $26.82 | 2,100 | — | — |
| 2016-03-22 | $18.40 | $26.11 | 1,400 | — | — |
| 2016-03-21 | $18.40 | $26.11 | 3,000 | — | — |
| 2016-03-18 | $18.40 | $26.11 | 0 | — | — |
| 2016-03-17 | $18.40 | $26.11 | 200 | — | — |
| 2016-03-16 | $18.45 | $26.18 | 900 | — | — |
| 2016-03-15 | $18.90 | $26.66 | 5,400 | — | — |
| 2016-03-14 | $19.25 | $27.16 | 200 | — | — |
| 2016-03-11 | $19.00 | $26.80 | 5,600 | — | — |
| 2016-03-10 | $18.70 | $26.38 | 4,500 | — | — |
| 2016-03-09 | $18.80 | $26.52 | 500 | — | — |
| 2016-03-08 | $18.69 | $26.37 | 0 | — | — |
| 2016-03-07 | $18.69 | $26.37 | 200 | — | — |
| 2016-03-04 | $18.50 | $26.10 | 3,000 | — | — |
| 2016-03-03 | $18.35 | $25.89 | 1,700 | — | — |
| 2016-03-02 | $18.25 | $25.75 | 0 | — | — |
| 2016-03-01 | $18.25 | $25.75 | 1,200 | — | — |
| 2016-02-29 | $18.07 | $25.49 | 1,600 | — | — |
| 2016-02-26 | $17.97 | $25.35 | 20,600 | — | — |
| 2016-02-25 | $18.00 | $25.39 | 3,900 | — | — |
| 2016-02-24 | $17.75 | $25.04 | 2,500 | — | — |
| 2016-02-23 | $17.65 | $24.90 | 3,900 | — | — |
| 2016-02-22 | $17.60 | $24.83 | 1,100 | — | — |
| 2016-02-19 | $17.59 | $24.82 | 23,700 | — | — |
| 2016-02-18 | $17.55 | $24.76 | 2,300 | — | — |
| 2016-02-17 | $17.25 | $24.34 | 3,400 | — | — |
| 2016-02-16 | $17.10 | $24.12 | 4,100 | — | — |
| 2016-02-12 | $16.65 | $23.49 | 1,700 | — | — |
| 2016-02-11 | $16.75 | $23.63 | 7,300 | — | — |
| 2016-02-10 | $17.10 | $24.12 | 1,300 | — | — |
| 2016-02-09 | $17.55 | $24.76 | 2,800 | — | — |
| 2016-02-08 | $17.45 | $24.62 | 800 | — | — |
| 2016-02-05 | $17.40 | $24.55 | 3,500 | — | — |
| 2016-02-04 | $17.85 | $25.18 | 5,700 | — | — |
| 2016-02-03 | $17.65 | $24.90 | 800 | — | — |
| 2016-02-02 | $17.88 | $25.22 | 3,000 | — | — |
| 2016-02-01 | $17.80 | $25.11 | 0 | — | — |
| 2016-01-29 | $17.80 | $25.11 | 4,500 | — | — |
| 2016-01-28 | $17.85 | $25.18 | 4,100 | — | — |
| 2016-01-27 | $17.50 | $24.69 | 900 | — | — |
| 2016-01-26 | $17.75 | $25.04 | 900 | — | — |
| 2016-01-25 | $17.95 | $25.32 | 400 | — | — |
| 2016-01-22 | $18.05 | $25.46 | 0 | — | — |
| 2016-01-21 | $18.05 | $25.46 | 1,000 | — | — |
| 2016-01-20 | $17.75 | $25.04 | 1,300 | — | — |
| 2016-01-19 | $17.90 | $25.25 | 1,000 | — | — |
| 2016-01-15 | $18.00 | $25.39 | 2,800 | — | — |
| 2016-01-14 | $18.33 | $25.86 | 1,500 | — | — |
| 2016-01-13 | $18.36 | $25.90 | 500 | — | — |
| 2016-01-12 | $18.40 | $25.96 | 3,000 | — | — |
| 2016-01-11 | $18.60 | $26.24 | 1,100 | — | — |
| 2016-01-08 | $18.65 | $26.31 | 2,200 | — | — |
| 2016-01-07 | $18.65 | $26.31 | 800 | — | — |
| 2016-01-06 | $18.75 | $26.45 | 0 | — | — |
| 2016-01-05 | $18.75 | $26.45 | 0 | — | — |
| 2016-01-04 | $18.75 | $26.45 | 800 | — | — |