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
- 1984-09-07 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 | $18.40 | 3,475 | — | — |
| 2016-12-29 | $18.72 | $18.72 | 2,650 | — | — |
| 2016-12-28 | $15.36 | $15.36 | 2,350 | — | — |
| 2016-12-27 | $17.20 | $17.20 | 4,313 | — | — |
| 2016-12-23 | $16.96 | $16.96 | 1,275 | — | — |
| 2016-12-22 | $17.28 | $17.28 | 2,875 | — | — |
| 2016-12-21 | $16.64 | $16.64 | 3,038 | — | — |
| 2016-12-20 | $17.36 | $17.36 | 1,000 | — | — |
| 2016-12-19 | $17.76 | $17.76 | 1,338 | — | — |
| 2016-12-16 | $18.48 | $18.48 | 7,200 | — | — |
| 2016-12-15 | $22.72 | $22.72 | 2,088 | — | — |
| 2016-12-14 | $23.28 | $23.28 | 2,188 | — | — |
| 2016-12-13 | $23.60 | $23.60 | 2,538 | — | — |
| 2016-12-12 | $23.92 | $23.92 | 7,575 | — | — |
| 2016-12-09 | $20.80 | $20.80 | 938 | — | — |
| 2016-12-08 | $21.60 | $21.60 | 663 | — | — |
| 2016-12-07 | $22.16 | $22.16 | 2,888 | — | — |
| 2016-12-06 | $22.16 | $22.16 | 5,375 | — | — |
| 2016-12-05 | $23.20 | $23.20 | 26,350 | — | — |
| 2016-12-02 | $16.88 | $16.88 | 6,263 | — | — |
| 2016-12-01 | $17.68 | $17.68 | 1,888 | — | — |
| 2016-11-30 | $16.88 | $16.88 | 450 | — | — |
| 2016-11-29 | $18.40 | $18.40 | 4,663 | — | — |
| 2016-11-28 | $17.20 | $17.20 | 2,813 | — | — |
| 2016-11-25 | $16.24 | $16.24 | 2,313 | — | — |
| 2016-11-23 | $17.52 | $17.52 | 225 | — | — |
| 2016-11-22 | $18.40 | $18.40 | 1,813 | — | — |
| 2016-11-21 | $16.80 | $16.80 | 813 | — | — |
| 2016-11-18 | $16.80 | $16.80 | 4,088 | — | — |
| 2016-11-17 | $16.64 | $16.64 | 8,438 | — | — |
| 2016-11-16 | $16.64 | $16.64 | 3,875 | — | — |
| 2016-11-15 | $16.80 | $16.80 | 1,650 | — | — |
| 2016-11-14 | $15.60 | $15.60 | 575 | — | — |
| 2016-11-11 | $15.04 | $15.04 | 550 | — | — |
| 2016-11-10 | $15.12 | $15.12 | 1,263 | — | — |
| 2016-11-09 | $14.96 | $14.96 | 500 | — | — |
| 2016-11-08 | $14.00 | $14.00 | 1,725 | — | — |
| 2016-11-07 | $15.28 | $15.28 | 2,263 | — | — |
| 2016-11-04 | $15.92 | $15.92 | 7,288 | — | — |
| 2016-11-03 | $16.08 | $16.08 | 4,838 | — | — |
| 2016-11-02 | $20.00 | $20.00 | 3,013 | — | — |
| 2016-11-01 | $19.60 | $19.60 | 5,650 | — | — |
| 2016-10-31 | $20.80 | $20.80 | 525 | — | — |
| 2016-10-28 | $20.00 | $20.00 | 513 | — | — |
| 2016-10-27 | $20.96 | $20.96 | 1,338 | — | — |
| 2016-10-26 | $21.92 | $21.92 | 2,338 | — | — |
| 2016-10-25 | $22.32 | $22.32 | 1,275 | — | — |
| 2016-10-24 | $21.92 | $21.92 | 2,013 | — | — |
| 2016-10-21 | $21.60 | $21.60 | 650 | — | — |
| 2016-10-20 | $21.04 | $21.04 | 6,538 | — | — |
| 2016-10-19 | $22.32 | $22.32 | 3,163 | — | — |
| 2016-10-18 | $20.96 | $20.96 | 163 | — | — |
| 2016-10-17 | $20.96 | $20.96 | 325 | — | — |
| 2016-10-14 | $21.60 | $21.60 | 2,613 | — | — |
| 2016-10-13 | $20.88 | $20.88 | 213 | — | — |
| 2016-10-12 | $21.52 | $21.52 | 438 | — | — |
| 2016-10-11 | $20.88 | $20.88 | 163 | — | — |
| 2016-10-10 | $21.28 | $21.28 | 938 | — | — |
| 2016-10-07 | $21.04 | $21.04 | 3,175 | — | — |
| 2016-10-06 | $21.04 | $21.04 | 750 | — | — |
| 2016-10-05 | $21.44 | $21.44 | 2,350 | — | — |
| 2016-10-04 | $21.84 | $21.84 | 763 | — | — |
| 2016-10-03 | $23.04 | $23.04 | 6,525 | — | — |
| 2016-09-30 | $20.88 | $20.88 | 4,413 | — | — |
| 2016-09-29 | $21.44 | $21.44 | 1,988 | — | — |
| 2016-09-28 | $22.32 | $22.32 | 488 | — | — |
| 2016-09-27 | $22.80 | $22.80 | 150 | — | — |
| 2016-09-26 | $22.64 | $22.64 | 550 | — | — |
| 2016-09-23 | $22.08 | $22.08 | 1,338 | — | — |
| 2016-09-22 | $22.16 | $22.16 | 125 | — | — |
| 2016-09-21 | $22.00 | $22.00 | 2,050 | — | — |
| 2016-09-20 | $22.00 | $22.00 | 588 | — | — |
| 2016-09-19 | $21.92 | $21.92 | 713 | — | — |
| 2016-09-16 | $20.48 | $20.48 | 475 | — | — |
| 2016-09-15 | $21.12 | $21.12 | 100 | — | — |
| 2016-09-14 | $21.04 | $21.04 | 750 | — | — |
| 2016-09-13 | $22.00 | $22.00 | 138 | — | — |
| 2016-09-12 | $21.68 | $21.68 | 588 | — | — |
| 2016-09-09 | $20.80 | $20.80 | 250 | — | — |
| 2016-09-08 | $20.80 | $20.80 | 988 | — | — |
| 2016-09-07 | $20.80 | $20.80 | 2,525 | — | — |
| 2016-09-06 | $21.60 | $21.60 | 2,275 | — | — |
| 2016-09-02 | $22.32 | $22.32 | 3,738 | — | — |
| 2016-09-01 | $22.24 | $22.24 | 2,563 | — | — |
| 2016-08-31 | $23.20 | $23.20 | 38 | — | — |
| 2016-08-30 | $23.04 | $23.04 | 463 | — | — |
| 2016-08-29 | $23.76 | $23.76 | 1,213 | — | — |
| 2016-08-26 | $25.52 | $25.52 | 538 | — | — |
| 2016-08-25 | $25.44 | $25.44 | 225 | — | — |
| 2016-08-24 | $24.88 | $24.88 | 2,775 | — | — |
| 2016-08-23 | $25.60 | $25.60 | 2,488 | — | — |
| 2016-08-22 | $25.92 | $25.92 | 1,813 | — | — |
| 2016-08-19 | $25.12 | $25.12 | 550 | — | — |
| 2016-08-18 | $25.12 | $25.12 | 450 | — | — |
| 2016-08-17 | $25.12 | $25.12 | 2,425 | — | — |
| 2016-08-16 | $25.12 | $25.12 | 2,400 | — | — |
| 2016-08-15 | $25.12 | $25.12 | 2,663 | — | — |
| 2016-08-12 | $24.00 | $24.00 | 1,400 | — | — |
| 2016-08-11 | $24.00 | $24.00 | 6,975 | — | — |
| 2016-08-10 | $22.64 | $22.64 | 2,625 | — | — |
| 2016-08-09 | $21.04 | $21.04 | 2,263 | — | — |
| 2016-08-08 | $21.04 | $21.04 | 2,075 | — | — |
| 2016-08-05 | $19.60 | $19.60 | 2,900 | — | — |
| 2016-08-04 | $18.88 | $18.88 | 1,400 | — | — |
| 2016-08-03 | $17.20 | $17.20 | 1,675 | — | — |
| 2016-08-02 | $16.88 | $16.88 | 1,838 | — | — |
| 2016-08-01 | $16.00 | $16.00 | 2,213 | — | — |
| 2016-07-29 | $14.72 | $14.72 | 13 | — | — |
| 2016-07-28 | $14.80 | $14.80 | 250 | — | — |
| 2016-07-27 | $15.20 | $15.20 | 575 | — | — |
| 2016-07-26 | $15.28 | $15.28 | 125 | — | — |
| 2016-07-25 | $16.00 | $16.00 | 1,675 | — | — |
| 2016-07-22 | $13.20 | $13.20 | 100 | — | — |
| 2016-07-21 | $13.44 | $13.44 | 0 | — | — |
| 2016-07-20 | $13.44 | $13.44 | 0 | — | — |
| 2016-07-19 | $13.44 | $13.44 | 100 | — | — |
| 2016-07-18 | $13.52 | $13.52 | 163 | — | — |
| 2016-07-15 | $12.16 | $12.16 | 2,125 | — | — |
| 2016-07-14 | $12.16 | $12.16 | 263 | — | — |
| 2016-07-13 | $12.16 | $12.16 | 963 | — | — |
| 2016-07-12 | $12.00 | $12.00 | 125 | — | — |
| 2016-07-11 | $12.16 | $12.16 | 125 | — | — |
| 2016-07-08 | $12.00 | $12.00 | 0 | — | — |
| 2016-07-07 | $12.00 | $12.00 | 0 | — | — |
| 2016-07-06 | $12.00 | $12.00 | 38 | — | — |
| 2016-07-05 | $12.00 | $12.00 | 25 | — | — |
| 2016-07-01 | $12.00 | $12.00 | 0 | — | — |
| 2016-06-30 | $12.00 | $12.00 | 0 | — | — |
| 2016-06-29 | $12.00 | $12.00 | 38 | — | — |
| 2016-06-28 | $12.16 | $12.16 | 250 | — | — |
| 2016-06-27 | $11.60 | $11.60 | 0 | — | — |
| 2016-06-24 | $11.60 | $11.60 | 525 | — | — |
| 2016-06-23 | $11.28 | $11.28 | 163 | — | — |
| 2016-06-22 | $11.60 | $11.60 | 888 | — | — |
| 2016-06-21 | $12.16 | $12.16 | 488 | — | — |
| 2016-06-20 | $12.16 | $12.16 | 0 | — | — |
| 2016-06-17 | $12.16 | $12.16 | 213 | — | — |
| 2016-06-16 | $12.16 | $12.16 | 13 | — | — |
| 2016-06-15 | $12.40 | $12.40 | 575 | — | — |
| 2016-06-14 | $12.16 | $12.16 | 1,100 | — | — |
| 2016-06-13 | $12.40 | $12.40 | 0 | — | — |
| 2016-06-10 | $12.40 | $12.40 | 38 | — | — |
| 2016-06-09 | $12.48 | $12.48 | 0 | — | — |
| 2016-06-08 | $12.48 | $12.48 | 250 | — | — |
| 2016-06-07 | $12.88 | $12.88 | 25 | — | — |
| 2016-06-06 | $12.80 | $12.80 | 25 | — | — |
| 2016-06-03 | $12.88 | $12.88 | 325 | — | — |
| 2016-06-02 | $13.60 | $13.60 | 113 | — | — |
| 2016-06-01 | $12.24 | $12.24 | 850 | — | — |
| 2016-05-31 | $12.80 | $12.80 | 163 | — | — |
| 2016-05-27 | $12.56 | $12.56 | 13 | — | — |
| 2016-05-26 | $14.40 | $14.40 | 3,013 | — | — |
| 2016-05-25 | $11.60 | $11.60 | 788 | — | — |
| 2016-05-24 | $12.32 | $12.32 | 50 | — | — |
| 2016-05-23 | $12.00 | $12.00 | 250 | — | — |
| 2016-05-20 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-19 | $12.00 | $12.00 | 138 | — | — |
| 2016-05-18 | $12.00 | $12.00 | 100 | — | — |
| 2016-05-17 | $12.00 | $12.00 | 225 | — | — |
| 2016-05-16 | $12.08 | $12.08 | 100 | — | — |
| 2016-05-13 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-12 | $12.00 | $12.00 | 325 | — | — |
| 2016-05-11 | $12.40 | $12.40 | 1,850 | — | — |
| 2016-05-10 | $12.40 | $12.40 | 513 | — | — |
| 2016-05-09 | $12.24 | $12.24 | 1,075 | — | — |
| 2016-05-06 | $12.64 | $12.64 | 625 | — | — |
| 2016-05-05 | $13.20 | $13.20 | 1,488 | — | — |
| 2016-05-04 | $12.64 | $12.64 | 113 | — | — |
| 2016-05-03 | $12.64 | $12.64 | 313 | — | — |
| 2016-05-02 | $12.64 | $12.64 | 1,125 | — | — |
| 2016-04-29 | $12.64 | $12.64 | 913 | — | — |
| 2016-04-28 | $12.48 | $12.48 | 250 | — | — |
| 2016-04-27 | $12.48 | $12.48 | 650 | — | — |
| 2016-04-26 | $12.64 | $12.64 | 2,038 | — | — |
| 2016-04-25 | $12.88 | $12.88 | 350 | — | — |
| 2016-04-22 | $12.88 | $12.88 | 0 | — | — |
| 2016-04-21 | $12.88 | $12.88 | 3,538 | — | — |
| 2016-04-20 | $13.12 | $13.12 | 563 | — | — |
| 2016-04-19 | $12.72 | $12.72 | 838 | — | — |
| 2016-04-18 | $12.40 | $12.40 | 1,375 | — | — |
| 2016-04-15 | $12.32 | $12.32 | 2,238 | — | — |
| 2016-04-14 | $13.68 | $13.68 | 5,288 | — | — |
| 2016-04-13 | $11.44 | $11.44 | 1,638 | — | — |
| 2016-04-12 | $11.44 | $11.44 | 825 | — | — |
| 2016-04-11 | $11.20 | $11.20 | 213 | — | — |
| 2016-04-08 | $11.44 | $11.44 | 1,913 | — | — |
| 2016-04-07 | $11.52 | $11.52 | 888 | — | — |
| 2016-04-06 | $11.12 | $11.12 | 263 | — | — |
| 2016-04-05 | $11.12 | $11.12 | 5,650 | — | — |
| 2016-04-04 | $10.72 | $10.72 | 1,513 | — | — |
| 2016-04-01 | $9.44 | $9.44 | 125 | — | — |
| 2016-03-31 | $8.88 | $8.88 | 125 | — | — |
| 2016-03-30 | $9.68 | $9.68 | 500 | — | — |
| 2016-03-29 | $9.20 | $9.20 | 938 | — | — |
| 2016-03-28 | $9.60 | $9.60 | 75 | — | — |
| 2016-03-24 | $9.60 | $9.60 | 25 | — | — |
| 2016-03-23 | $10.32 | $10.32 | 0 | — | — |
| 2016-03-22 | $10.32 | $10.32 | 75 | — | — |
| 2016-03-21 | $10.08 | $10.08 | 1,888 | — | — |
| 2016-03-18 | $9.60 | $9.60 | 2,113 | — | — |
| 2016-03-17 | $9.20 | $9.20 | 125 | — | — |
| 2016-03-16 | $9.12 | $9.12 | 63 | — | — |
| 2016-03-15 | $9.12 | $9.12 | 0 | — | — |
| 2016-03-14 | $9.12 | $9.12 | 713 | — | — |
| 2016-03-11 | $9.04 | $9.04 | 0 | — | — |
| 2016-03-10 | $9.04 | $9.04 | 38 | — | — |
| 2016-03-09 | $8.96 | $8.96 | 0 | — | — |
| 2016-03-08 | $8.96 | $8.96 | 0 | — | — |
| 2016-03-07 | $8.96 | $8.96 | 0 | — | — |
| 2016-03-04 | $8.96 | $8.96 | 0 | — | — |
| 2016-03-03 | $8.96 | $8.96 | 125 | — | — |
| 2016-03-02 | $8.96 | $8.96 | 188 | — | — |
| 2016-03-01 | $8.88 | $8.88 | 38 | — | — |
| 2016-02-29 | $8.80 | $8.80 | 588 | — | — |
| 2016-02-26 | $9.04 | $9.04 | 38 | — | — |
| 2016-02-25 | $9.12 | $9.12 | 0 | — | — |
| 2016-02-24 | $9.12 | $9.12 | 0 | — | — |
| 2016-02-23 | $9.12 | $9.12 | 0 | — | — |
| 2016-02-22 | $9.12 | $9.12 | 375 | — | — |
| 2016-02-19 | $9.04 | $9.04 | 13 | — | — |
| 2016-02-18 | $9.20 | $9.20 | 113 | — | — |
| 2016-02-17 | $9.04 | $9.04 | 0 | — | — |
| 2016-02-16 | $9.04 | $9.04 | 500 | — | — |
| 2016-02-12 | $9.20 | $9.20 | 275 | — | — |
| 2016-02-11 | $9.60 | $9.60 | 13 | — | — |
| 2016-02-10 | $9.84 | $9.84 | 0 | — | — |
| 2016-02-09 | $9.84 | $9.84 | 0 | — | — |
| 2016-02-08 | $9.84 | $9.84 | 75 | — | — |
| 2016-02-05 | $9.84 | $9.84 | 13 | — | — |
| 2016-02-04 | $9.84 | $9.84 | 38 | — | — |
| 2016-02-03 | $9.12 | $9.12 | 150 | — | — |
| 2016-02-02 | $9.68 | $9.68 | 0 | — | — |
| 2016-02-01 | $9.68 | $9.68 | 1,525 | — | — |
| 2016-01-29 | $9.20 | $9.20 | 1,438 | — | — |
| 2016-01-28 | $8.64 | $8.64 | 1,325 | — | — |
| 2016-01-27 | $9.68 | $9.68 | 1,375 | — | — |
| 2016-01-26 | $8.80 | $8.80 | 875 | — | — |
| 2016-01-25 | $9.52 | $9.52 | 450 | — | — |
| 2016-01-22 | $9.92 | $9.92 | 463 | — | — |
| 2016-01-21 | $9.60 | $9.60 | 1,763 | — | — |
| 2016-01-20 | $8.80 | $8.80 | 1,775 | — | — |
| 2016-01-19 | $8.80 | $8.80 | 1,263 | — | — |
| 2016-01-15 | $10.00 | $10.00 | 563 | — | — |
| 2016-01-14 | $9.68 | $9.68 | 500 | — | — |
| 2016-01-13 | $10.08 | $10.08 | 313 | — | — |
| 2016-01-12 | $10.00 | $10.00 | 588 | — | — |
| 2016-01-11 | $10.40 | $10.40 | 188 | — | — |
| 2016-01-08 | $9.92 | $9.92 | 1,538 | — | — |
| 2016-01-07 | $8.80 | $8.80 | 0 | — | — |
| 2016-01-06 | $8.80 | $8.80 | 1,725 | — | — |
| 2016-01-05 | $11.28 | $11.28 | 2,763 | — | — |
| 2016-01-04 | $10.40 | $10.40 | 825 | — | — |