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
- 2012-04-20 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 | $20.74 | $20.74 | 32,700 | — | — |
| 2016-12-29 | $21.02 | $21.02 | 13,800 | — | — |
| 2016-12-28 | $20.45 | $20.45 | 3,400 | — | — |
| 2016-12-27 | $20.29 | $20.29 | 300 | — | — |
| 2016-12-23 | $20.40 | $20.40 | 1,200 | — | — |
| 2016-12-22 | $20.00 | $20.00 | 6,800 | — | — |
| 2016-12-21 | $19.87 | $19.87 | 5,000 | — | — |
| 2016-12-20 | $19.87 | $19.87 | 7,800 | — | — |
| 2016-12-19 | $19.40 | $19.40 | 28,600 | — | — |
| 2016-12-16 | $18.93 | $18.93 | 256,500 | — | — |
| 2016-12-15 | $19.75 | $19.75 | 496,800 | — | — |
| 2016-12-14 | $20.35 | $20.35 | 22,100 | — | — |
| 2016-12-13 | $20.29 | $20.29 | 52,400 | — | — |
| 2016-12-12 | $20.70 | $20.70 | 119,600 | — | — |
| 2016-12-09 | $21.00 | $21.00 | 32,500 | — | — |
| 2016-12-08 | $20.50 | $20.50 | 62,400 | — | — |
| 2016-12-07 | $20.95 | $20.95 | 33,400 | — | — |
| 2016-12-06 | $20.97 | $20.97 | 111,500 | — | — |
| 2016-12-05 | $20.99 | $20.99 | 47,300 | — | — |
| 2016-12-02 | $20.94 | $20.94 | 49,000 | — | — |
| 2016-12-01 | $20.25 | $20.25 | 81,500 | — | — |
| 2016-11-30 | $20.15 | $20.15 | 208,600 | — | — |
| 2016-11-29 | $19.98 | $19.98 | 1,400 | — | — |
| 2016-11-28 | $20.24 | $20.24 | 13,200 | — | — |
| 2016-11-25 | $20.36 | $20.36 | 200 | — | — |
| 2016-11-23 | $20.15 | $20.15 | 24,300 | — | — |
| 2016-11-22 | $19.25 | $19.25 | 65,400 | — | — |
| 2016-11-21 | $18.80 | $18.80 | 2,300 | — | — |
| 2016-11-18 | $18.15 | $18.15 | 49,700 | — | — |
| 2016-11-17 | $17.61 | $17.61 | 37,700 | — | — |
| 2016-11-16 | $17.99 | $17.99 | 27,700 | — | — |
| 2016-11-15 | $18.19 | $18.19 | 68,600 | — | — |
| 2016-11-14 | $18.30 | $18.30 | 10,700 | — | — |
| 2016-11-11 | $19.00 | $19.00 | 100 | — | — |
| 2016-11-10 | $19.29 | $19.29 | 5,300 | — | — |
| 2016-11-09 | $19.55 | $19.55 | 20,200 | — | — |
| 2016-11-08 | $18.91 | $18.91 | 10,800 | — | — |
| 2016-11-07 | $19.25 | $19.25 | 31,800 | — | — |
| 2016-11-04 | $19.15 | $19.15 | 25,200 | — | — |
| 2016-11-03 | $19.10 | $19.10 | 5,600 | — | — |
| 2016-11-02 | $19.00 | $19.00 | 19,800 | — | — |
| 2016-11-01 | $19.05 | $19.05 | 3,000 | — | — |
| 2016-10-31 | $18.75 | $18.75 | 43,300 | — | — |
| 2016-10-28 | $19.35 | $19.35 | 14,600 | — | — |
| 2016-10-27 | $19.50 | $19.50 | 192,200 | — | — |
| 2016-10-26 | $20.29 | $20.29 | 76,800 | — | — |
| 2016-10-25 | $20.50 | $20.50 | 182,500 | — | — |
| 2016-10-24 | $22.65 | $22.65 | 6,600 | — | — |
| 2016-10-21 | $0.14 | $0.14 | 222,000 | — | — |
| 2016-10-20 | $0.11 | $0.11 | 7,200 | — | — |
| 2016-10-19 | $0.11 | $0.11 | 30,200 | — | — |
| 2016-10-18 | $0.10 | $0.10 | 63,800 | — | — |
| 2016-10-17 | $0.12 | $0.12 | 32,900 | — | — |
| 2016-10-14 | $0.12 | $0.12 | 30,300 | — | — |
| 2016-10-13 | $0.12 | $0.12 | 53,900 | — | — |
| 2016-10-12 | $0.10 | $0.10 | 43,200 | — | — |
| 2016-10-11 | $0.10 | $0.10 | 147,100 | — | — |
| 2016-10-10 | $0.05 | $0.05 | 115,500 | — | — |
| 2016-10-07 | $0.08 | $0.08 | 154,900 | — | — |
| 2016-10-06 | $0.13 | $0.13 | 4,900 | — | — |
| 2016-10-05 | $0.13 | $0.13 | 25,500 | — | — |
| 2016-10-04 | $0.15 | $0.15 | 22,300 | — | — |
| 2016-10-03 | $0.14 | $0.14 | 27,900 | — | — |
| 2016-09-30 | $0.12 | $0.12 | 64,500 | — | — |
| 2016-09-29 | $0.18 | $0.18 | 10,100 | — | — |
| 2016-09-28 | $0.18 | $0.18 | 1,800 | — | — |
| 2016-09-27 | $0.18 | $0.18 | 6,800 | — | — |
| 2016-09-26 | $0.19 | $0.19 | 6,500 | — | — |
| 2016-09-23 | $0.18 | $0.18 | 2,100 | — | — |
| 2016-09-22 | $0.18 | $0.18 | 12,300 | — | — |
| 2016-09-21 | $0.18 | $0.18 | 2,800 | — | — |
| 2016-09-20 | $0.18 | $0.18 | 3,600 | — | — |
| 2016-09-19 | $0.18 | $0.18 | 10,900 | — | — |
| 2016-09-16 | $0.18 | $0.18 | 19,600 | — | — |
| 2016-09-15 | $0.18 | $0.18 | 24,400 | — | — |
| 2016-09-14 | $0.18 | $0.18 | 32,900 | — | — |
| 2016-09-13 | $0.18 | $0.18 | 36,400 | — | — |
| 2016-09-12 | $0.20 | $0.20 | 10,700 | — | — |
| 2016-09-09 | $0.20 | $0.20 | 24,000 | — | — |
| 2016-09-08 | $0.18 | $0.18 | 6,800 | — | — |
| 2016-09-07 | $0.18 | $0.18 | 28,800 | — | — |
| 2016-09-06 | $0.17 | $0.17 | 1,600 | — | — |
| 2016-09-02 | $0.17 | $0.17 | 2,800 | — | — |
| 2016-09-01 | $0.17 | $0.17 | 4,600 | — | — |
| 2016-08-31 | $0.17 | $0.17 | 2,800 | — | — |
| 2016-08-30 | $0.17 | $0.17 | 16,200 | — | — |
| 2016-08-29 | $0.17 | $0.17 | 6,500 | — | — |
| 2016-08-26 | $0.17 | $0.17 | 6,800 | — | — |
| 2016-08-25 | $0.17 | $0.17 | 27,700 | — | — |
| 2016-08-24 | $0.14 | $0.14 | 47,600 | — | — |
| 2016-08-23 | $0.18 | $0.18 | 2,900 | — | — |
| 2016-08-22 | $0.14 | $0.14 | 7,800 | — | — |
| 2016-08-19 | $0.16 | $0.16 | 5,800 | — | — |
| 2016-08-18 | $0.14 | $0.14 | 0 | — | — |
| 2016-08-17 | $0.14 | $0.14 | 200 | — | — |
| 2016-08-16 | $0.14 | $0.14 | 1,500 | — | — |
| 2016-08-15 | $0.14 | $0.14 | 5,500 | — | — |
| 2016-08-12 | $0.14 | $0.14 | 21,700 | — | — |
| 2016-08-11 | $0.12 | $0.12 | 18,100 | — | — |
| 2016-08-10 | $0.12 | $0.12 | 16,200 | — | — |
| 2016-08-09 | $0.14 | $0.14 | 900 | — | — |
| 2016-08-08 | $0.14 | $0.14 | 3,600 | — | — |
| 2016-08-05 | $0.13 | $0.13 | 7,900 | — | — |
| 2016-08-04 | $0.12 | $0.12 | 2,900 | — | — |
| 2016-08-03 | $0.12 | $0.12 | 1,000 | — | — |
| 2016-08-02 | $0.12 | $0.12 | 17,300 | — | — |
| 2016-08-01 | $0.12 | $0.12 | 10,500 | — | — |
| 2016-07-29 | $0.12 | $0.12 | 29,200 | — | — |
| 2016-07-28 | $0.12 | $0.12 | 40,100 | — | — |
| 2016-07-27 | $0.13 | $0.13 | 1,400 | — | — |
| 2016-07-26 | $0.13 | $0.13 | 600 | — | — |
| 2016-07-25 | $0.14 | $0.14 | 700 | — | — |
| 2016-07-22 | $0.14 | $0.14 | 12,700 | — | — |
| 2016-07-21 | $0.14 | $0.14 | 22,600 | — | — |
| 2016-07-20 | $0.14 | $0.14 | 2,000 | — | — |
| 2016-07-19 | $0.13 | $0.13 | 20,300 | — | — |
| 2016-07-18 | $0.14 | $0.14 | 7,200 | — | — |
| 2016-07-15 | $0.13 | $0.13 | 21,800 | — | — |
| 2016-07-14 | $0.14 | $0.14 | 6,500 | — | — |
| 2016-07-13 | $0.13 | $0.13 | 5,200 | — | — |
| 2016-07-12 | $0.13 | $0.13 | 6,100 | — | — |
| 2016-07-11 | $0.13 | $0.13 | 7,000 | — | — |
| 2016-07-08 | $0.13 | $0.13 | 6,700 | — | — |
| 2016-07-07 | $0.13 | $0.13 | 7,800 | — | — |
| 2016-07-06 | $0.13 | $0.13 | 800 | — | — |
| 2016-07-05 | $0.13 | $0.13 | 1,000 | — | — |
| 2016-07-01 | $0.14 | $0.14 | 7,800 | — | — |
| 2016-06-30 | $0.15 | $0.15 | 40,500 | — | — |
| 2016-06-29 | $0.14 | $0.14 | 45,300 | — | — |
| 2016-06-28 | $0.13 | $0.13 | 9,300 | — | — |
| 2016-06-27 | $0.14 | $0.14 | 14,600 | — | — |
| 2016-06-24 | $0.13 | $0.13 | 500 | — | — |
| 2016-06-23 | $0.14 | $0.14 | 46,400 | — | — |
| 2016-06-22 | $0.14 | $0.14 | 24,800 | — | — |
| 2016-06-21 | $0.15 | $0.15 | 34,100 | — | — |
| 2016-06-20 | $0.14 | $0.14 | 3,300 | — | — |
| 2016-06-17 | $0.14 | $0.14 | 14,200 | — | — |
| 2016-06-16 | $0.14 | $0.14 | 61,500 | — | — |
| 2016-06-15 | $0.14 | $0.14 | 15,600 | — | — |
| 2016-06-14 | $0.15 | $0.15 | 18,200 | — | — |
| 2016-06-13 | $0.15 | $0.15 | 15,700 | — | — |
| 2016-06-10 | $0.14 | $0.14 | 6,000 | — | — |
| 2016-06-09 | $0.14 | $0.14 | 43,600 | — | — |
| 2016-06-08 | $0.12 | $0.12 | 68,900 | — | — |
| 2016-06-07 | $0.12 | $0.12 | 32,000 | — | — |
| 2016-06-06 | $0.12 | $0.12 | 40,700 | — | — |
| 2016-06-03 | $0.12 | $0.12 | 13,700 | — | — |
| 2016-06-02 | $0.13 | $0.13 | 42,400 | — | — |
| 2016-06-01 | $0.12 | $0.12 | 23,000 | — | — |
| 2016-05-31 | $0.14 | $0.14 | 4,100 | — | — |
| 2016-05-27 | $0.13 | $0.13 | 36,100 | — | — |
| 2016-05-26 | $0.14 | $0.14 | 55,200 | — | — |
| 2016-05-25 | $0.15 | $0.15 | 25,500 | — | — |
| 2016-05-24 | $0.14 | $0.14 | 10,900 | — | — |
| 2016-05-23 | $0.16 | $0.16 | 16,200 | — | — |
| 2016-05-20 | $0.15 | $0.15 | 10,900 | — | — |
| 2016-05-19 | $0.16 | $0.16 | 42,800 | — | — |
| 2016-05-18 | $0.18 | $0.18 | 50,500 | — | — |
| 2016-05-17 | $0.18 | $0.18 | 63,900 | — | — |
| 2016-05-16 | $0.15 | $0.15 | 7,600 | — | — |
| 2016-05-13 | $0.14 | $0.14 | 24,600 | — | — |
| 2016-05-12 | $0.13 | $0.13 | 37,000 | — | — |
| 2016-05-11 | $0.14 | $0.14 | 16,900 | — | — |
| 2016-05-10 | $0.15 | $0.15 | 3,300 | — | — |
| 2016-05-09 | $0.19 | $0.19 | 38,100 | — | — |
| 2016-05-06 | $0.16 | $0.16 | 135,700 | — | — |
| 2016-05-05 | $0.13 | $0.13 | 84,000 | — | — |
| 2016-05-04 | $0.16 | $0.16 | 153,800 | — | — |
| 2016-05-03 | $0.13 | $0.13 | 240,500 | — | — |
| 2016-05-02 | $0.14 | $0.14 | 640,000 | — | — |
| 2016-04-29 | $0.29 | $0.29 | 1,300 | — | — |
| 2016-04-28 | $0.30 | $0.30 | 86,900 | — | — |
| 2016-04-27 | $0.32 | $0.32 | 27,800 | — | — |
| 2016-04-26 | $0.29 | $0.29 | 57,000 | — | — |
| 2016-04-25 | $0.28 | $0.28 | 22,300 | — | — |
| 2016-04-22 | $0.27 | $0.27 | 63,600 | — | — |
| 2016-04-21 | $0.27 | $0.27 | 14,100 | — | — |
| 2016-04-20 | $0.27 | $0.27 | 28,500 | — | — |
| 2016-04-19 | $0.27 | $0.27 | 28,800 | — | — |
| 2016-04-18 | $0.28 | $0.28 | 81,400 | — | — |
| 2016-04-15 | $0.28 | $0.28 | 11,200 | — | — |
| 2016-04-14 | $0.32 | $0.32 | 57,500 | — | — |
| 2016-04-13 | $0.33 | $0.33 | 20,900 | — | — |
| 2016-04-12 | $0.33 | $0.33 | 102,800 | — | — |
| 2016-04-11 | $0.28 | $0.28 | 19,600 | — | — |
| 2016-04-08 | $0.28 | $0.28 | 37,200 | — | — |
| 2016-04-07 | $0.28 | $0.28 | 104,400 | — | — |
| 2016-04-06 | $0.30 | $0.30 | 42,000 | — | — |
| 2016-04-05 | $0.29 | $0.29 | 16,400 | — | — |
| 2016-04-04 | $0.30 | $0.30 | 148,000 | — | — |
| 2016-04-01 | $0.31 | $0.31 | 141,200 | — | — |
| 2016-03-31 | $0.36 | $0.36 | 273,800 | — | — |
| 2016-03-30 | $0.45 | $0.45 | 71,300 | — | — |
| 2016-03-29 | $0.34 | $0.34 | 66,300 | — | — |
| 2016-03-28 | $0.40 | $0.40 | 45,700 | — | — |
| 2016-03-24 | $0.50 | $0.50 | 66,100 | — | — |
| 2016-03-23 | $0.52 | $0.52 | 35,700 | — | — |
| 2016-03-22 | $0.60 | $0.60 | 61,900 | — | — |
| 2016-03-21 | $0.59 | $0.59 | 21,000 | — | — |
| 2016-03-18 | $0.55 | $0.55 | 105,200 | — | — |
| 2016-03-17 | $0.52 | $0.52 | 133,600 | — | — |
| 2016-03-16 | $0.51 | $0.51 | 66,100 | — | — |
| 2016-03-15 | $0.46 | $0.46 | 98,300 | — | — |
| 2016-03-14 | $0.50 | $0.50 | 123,800 | — | — |
| 2016-03-11 | $0.57 | $0.57 | 86,700 | — | — |
| 2016-03-10 | $0.61 | $0.61 | 51,600 | — | — |
| 2016-03-09 | $0.67 | $0.67 | 74,300 | — | — |
| 2016-03-08 | $0.60 | $0.60 | 197,700 | — | — |
| 2016-03-07 | $0.60 | $0.60 | 678,500 | — | — |
| 2016-03-04 | $0.38 | $0.38 | 532,100 | — | — |
| 2016-03-03 | $0.26 | $0.26 | 202,600 | — | — |
| 2016-03-02 | $0.21 | $0.21 | 73,400 | — | — |
| 2016-03-01 | $0.23 | $0.23 | 51,300 | — | — |
| 2016-02-29 | $0.23 | $0.23 | 31,500 | — | — |
| 2016-02-26 | $0.24 | $0.24 | 61,100 | — | — |
| 2016-02-25 | $0.22 | $0.22 | 67,400 | — | — |
| 2016-02-24 | $0.23 | $0.23 | 49,500 | — | — |
| 2016-02-23 | $0.24 | $0.24 | 205,700 | — | — |
| 2016-02-22 | $0.22 | $0.22 | 19,500 | — | — |
| 2016-02-19 | $0.21 | $0.21 | 61,800 | — | — |
| 2016-02-18 | $0.23 | $0.23 | 74,400 | — | — |
| 2016-02-17 | $0.23 | $0.23 | 218,600 | — | — |
| 2016-02-16 | $0.18 | $0.18 | 351,600 | — | — |
| 2016-02-12 | $0.19 | $0.19 | 188,800 | — | — |
| 2016-02-11 | $0.21 | $0.21 | 253,500 | — | — |
| 2016-02-10 | $0.22 | $0.22 | 349,300 | — | — |
| 2016-02-09 | $0.25 | $0.25 | 224,000 | — | — |
| 2016-02-08 | $0.38 | $0.38 | 0 | — | — |
| 2016-02-05 | $0.38 | $0.38 | 782,700 | — | — |
| 2016-02-04 | $0.25 | $0.25 | 394,600 | — | — |
| 2016-02-03 | $0.71 | $0.71 | 606,100 | — | — |
| 2016-02-02 | $0.71 | $0.71 | 565,600 | — | — |
| 2016-02-01 | $0.88 | $0.88 | 236,600 | — | — |
| 2016-01-29 | $1.02 | $1.02 | 1,107,800 | — | — |
| 2016-01-28 | $0.87 | $0.87 | 346,200 | — | — |
| 2016-01-27 | $0.71 | $0.71 | 312,600 | — | — |
| 2016-01-26 | $0.68 | $0.68 | 150,000 | — | — |
| 2016-01-25 | $0.69 | $0.69 | 120,200 | — | — |
| 2016-01-22 | $0.79 | $0.79 | 327,200 | — | — |
| 2016-01-21 | $0.74 | $0.74 | 371,400 | — | — |
| 2016-01-20 | $0.77 | $0.77 | 144,900 | — | — |
| 2016-01-19 | $0.79 | $0.79 | 132,600 | — | — |
| 2016-01-15 | $0.78 | $0.78 | 150,600 | — | — |
| 2016-01-14 | $0.96 | $0.96 | 214,700 | — | — |
| 2016-01-13 | $0.95 | $0.95 | 167,700 | — | — |
| 2016-01-12 | $0.99 | $0.99 | 274,500 | — | — |
| 2016-01-11 | $1.31 | $1.31 | 125,200 | — | — |
| 2016-01-08 | $1.50 | $1.50 | 156,900 | — | — |
| 2016-01-07 | $1.61 | $1.61 | 98,800 | — | — |
| 2016-01-06 | $1.74 | $1.74 | 125,300 | — | — |
| 2016-01-05 | $1.91 | $1.91 | 57,100 | — | — |
| 2016-01-04 | $1.98 | $1.98 | 89,300 | — | — |