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
- 1980-03-17 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 | $12.80 | $13.03 | 33,390 | — | — |
| 2016-12-29 | $13.00 | $13.23 | 27,330 | — | — |
| 2016-12-28 | $13.80 | $14.05 | 22,740 | — | — |
| 2016-12-27 | $14.80 | $15.07 | 11,040 | — | — |
| 2016-12-23 | $15.20 | $15.47 | 3,280 | — | — |
| 2016-12-22 | $15.70 | $15.98 | 5,720 | — | — |
| 2016-12-21 | $16.10 | $16.39 | 5,540 | — | — |
| 2016-12-20 | $16.30 | $16.59 | 4,240 | — | — |
| 2016-12-19 | $17.10 | $17.41 | 7,130 | — | — |
| 2016-12-16 | $17.50 | $17.81 | 41,900 | — | — |
| 2016-12-15 | $20.30 | $20.67 | 13,810 | — | — |
| 2016-12-14 | $20.60 | $20.97 | 50,060 | — | — |
| 2016-12-13 | $22.90 | $23.31 | 210,740 | — | — |
| 2016-12-12 | $14.10 | $14.35 | 7,150 | — | — |
| 2016-12-09 | $14.20 | $14.46 | 1,870 | — | — |
| 2016-12-08 | $15.20 | $15.47 | 1,040 | — | — |
| 2016-12-07 | $15.10 | $15.37 | 280 | — | — |
| 2016-12-06 | $15.20 | $15.47 | 700 | — | — |
| 2016-12-05 | $15.50 | $15.78 | 880 | — | — |
| 2016-12-02 | $15.30 | $15.58 | 1,480 | — | — |
| 2016-12-01 | $14.90 | $15.17 | 920 | — | — |
| 2016-11-30 | $15.30 | $15.58 | 2,920 | — | — |
| 2016-11-29 | $14.30 | $14.56 | 1,280 | — | — |
| 2016-11-28 | $14.30 | $14.56 | 1,310 | — | — |
| 2016-11-25 | $14.80 | $15.07 | 840 | — | — |
| 2016-11-23 | $14.60 | $14.86 | 1,350 | — | — |
| 2016-11-22 | $15.60 | $15.88 | 2,690 | — | — |
| 2016-11-21 | $15.40 | $15.68 | 2,780 | — | — |
| 2016-11-18 | $14.10 | $14.35 | 2,200 | — | — |
| 2016-11-17 | $13.60 | $13.84 | 1,800 | — | — |
| 2016-11-16 | $13.50 | $13.74 | 6,300 | — | — |
| 2016-11-15 | $13.60 | $13.84 | 3,360 | — | — |
| 2016-11-14 | $14.00 | $14.25 | 8,560 | — | — |
| 2016-11-11 | $13.80 | $14.05 | 610 | — | — |
| 2016-11-10 | $13.60 | $13.84 | 330 | — | — |
| 2016-11-09 | $13.80 | $14.05 | 3,610 | — | — |
| 2016-11-08 | $13.00 | $13.23 | 6,560 | — | — |
| 2016-11-07 | $13.50 | $13.74 | 490 | — | — |
| 2016-11-04 | $13.00 | $13.23 | 200 | — | — |
| 2016-11-03 | $14.00 | $14.25 | 420 | — | — |
| 2016-11-02 | $13.80 | $14.05 | 1,100 | — | — |
| 2016-11-01 | $14.90 | $15.17 | 1,600 | — | — |
| 2016-10-31 | $15.80 | $16.08 | 330 | — | — |
| 2016-10-28 | $16.30 | $16.59 | 1,460 | — | — |
| 2016-10-27 | $16.70 | $17.00 | 490 | — | — |
| 2016-10-26 | $16.60 | $16.90 | 430 | — | — |
| 2016-10-25 | $17.20 | $17.51 | 140 | — | — |
| 2016-10-24 | $17.30 | $17.61 | 820 | — | — |
| 2016-10-21 | $17.40 | $17.71 | 770 | — | — |
| 2016-10-20 | $17.70 | $18.02 | 350 | — | — |
| 2016-10-19 | $18.10 | $18.43 | 620 | — | — |
| 2016-10-18 | $18.50 | $18.83 | 480 | — | — |
| 2016-10-17 | $18.70 | $19.04 | 7,830 | — | — |
| 2016-10-14 | $18.20 | $18.53 | 1,530 | — | — |
| 2016-10-13 | $18.80 | $19.14 | 310 | — | — |
| 2016-10-12 | $18.70 | $19.04 | 210 | — | — |
| 2016-10-11 | $18.70 | $19.04 | 2,420 | — | — |
| 2016-10-10 | $19.50 | $19.85 | 30,900 | — | — |
| 2016-10-07 | $18.10 | $18.43 | 5,580 | — | — |
| 2016-10-06 | $17.70 | $18.02 | 1,460 | — | — |
| 2016-10-05 | $16.80 | $17.10 | 14,920 | — | — |
| 2016-10-04 | $18.00 | $18.32 | 250 | — | — |
| 2016-10-03 | $17.50 | $17.81 | 450 | — | — |
| 2016-09-30 | $17.50 | $17.81 | 500 | — | — |
| 2016-09-29 | $17.70 | $18.02 | 740 | — | — |
| 2016-09-28 | $17.10 | $17.41 | 5,960 | — | — |
| 2016-09-27 | $16.80 | $17.10 | 500 | — | — |
| 2016-09-26 | $17.20 | $17.51 | 370 | — | — |
| 2016-09-23 | $17.40 | $17.71 | 150 | — | — |
| 2016-09-22 | $17.30 | $17.61 | 900 | — | — |
| 2016-09-21 | $17.50 | $17.81 | 2,070 | — | — |
| 2016-09-20 | $16.80 | $17.10 | 2,870 | — | — |
| 2016-09-19 | $17.80 | $18.12 | 470 | — | — |
| 2016-09-16 | $17.50 | $17.81 | 4,800 | — | — |
| 2016-09-15 | $18.60 | $18.93 | 720 | — | — |
| 2016-09-14 | $19.10 | $19.44 | 340 | — | — |
| 2016-09-13 | $18.90 | $19.24 | 910 | — | — |
| 2016-09-12 | $19.30 | $19.65 | 190 | — | — |
| 2016-09-09 | $19.40 | $19.75 | 440 | — | — |
| 2016-09-08 | $19.70 | $20.05 | 800 | — | — |
| 2016-09-07 | $19.30 | $19.65 | 640 | — | — |
| 2016-09-06 | $19.00 | $19.34 | 530 | — | — |
| 2016-09-02 | $18.90 | $19.24 | 1,820 | — | — |
| 2016-09-01 | $18.90 | $19.24 | 6,340 | — | — |
| 2016-08-31 | $19.80 | $20.16 | 60 | — | — |
| 2016-08-30 | $19.90 | $20.26 | 100 | — | — |
| 2016-08-29 | $19.70 | $20.05 | 200 | — | — |
| 2016-08-26 | $19.90 | $20.26 | 1,060 | — | — |
| 2016-08-25 | $20.20 | $20.56 | 300 | — | — |
| 2016-08-24 | $20.30 | $20.67 | 70 | — | — |
| 2016-08-23 | $20.40 | $20.77 | 750 | — | — |
| 2016-08-22 | $20.70 | $21.07 | 2,880 | — | — |
| 2016-08-19 | $21.20 | $21.58 | 13,450 | — | — |
| 2016-08-18 | $20.50 | $20.87 | 6,090 | — | — |
| 2016-08-17 | $18.60 | $18.93 | 10,940 | — | — |
| 2016-08-16 | $18.50 | $18.83 | 9,740 | — | — |
| 2016-08-15 | $20.60 | $20.97 | 1,160 | — | — |
| 2016-08-12 | $21.00 | $21.38 | 2,280 | — | — |
| 2016-08-11 | $20.90 | $21.28 | 5,150 | — | — |
| 2016-08-10 | $19.30 | $19.65 | 690 | — | — |
| 2016-08-09 | $19.80 | $20.16 | 0 | — | — |
| 2016-08-08 | $19.80 | $20.16 | 600 | — | — |
| 2016-08-05 | $19.60 | $19.95 | 460 | — | — |
| 2016-08-04 | $19.60 | $19.95 | 610 | — | — |
| 2016-08-03 | $19.90 | $20.26 | 9,850 | — | — |
| 2016-08-02 | $18.60 | $18.93 | 290 | — | — |
| 2016-08-01 | $18.90 | $19.24 | 670 | — | — |
| 2016-07-29 | $19.10 | $19.44 | 290 | — | — |
| 2016-07-28 | $19.00 | $19.34 | 250 | — | — |
| 2016-07-27 | $19.20 | $19.55 | 400 | — | — |
| 2016-07-26 | $18.80 | $19.14 | 610 | — | — |
| 2016-07-25 | $18.80 | $19.14 | 1,920 | — | — |
| 2016-07-22 | $21.00 | $21.38 | 140 | — | — |
| 2016-07-21 | $21.00 | $21.38 | 590 | — | — |
| 2016-07-20 | $20.80 | $21.17 | 690 | — | — |
| 2016-07-19 | $20.30 | $20.67 | 1,020 | — | — |
| 2016-07-18 | $21.10 | $21.48 | 1,520 | — | — |
| 2016-07-15 | $21.00 | $21.38 | 490 | — | — |
| 2016-07-14 | $20.80 | $21.17 | 1,290 | — | — |
| 2016-07-13 | $20.30 | $20.67 | 620 | — | — |
| 2016-07-12 | $20.80 | $21.17 | 2,960 | — | — |
| 2016-07-11 | $20.90 | $21.28 | 6,050 | — | — |
| 2016-07-08 | $23.10 | $23.52 | 5,920 | — | — |
| 2016-07-07 | $24.90 | $25.35 | 40,000 | — | — |
| 2016-07-06 | $17.70 | $18.02 | 2,280 | — | — |
| 2016-07-05 | $17.90 | $18.22 | 660 | — | — |
| 2016-07-01 | $17.50 | $17.81 | 2,040 | — | — |
| 2016-06-30 | $17.00 | $17.31 | 1,690 | — | — |
| 2016-06-29 | $17.70 | $18.02 | 1,370 | — | — |
| 2016-06-28 | $17.80 | $18.12 | 3,840 | — | — |
| 2016-06-27 | $17.40 | $17.71 | 1,670 | — | — |
| 2016-06-24 | $17.70 | $18.02 | 6,450 | — | — |
| 2016-06-23 | $19.70 | $20.05 | 2,680 | — | — |
| 2016-06-22 | $20.20 | $20.56 | 4,650 | — | — |
| 2016-06-21 | $21.00 | $21.38 | 1,178 | — | — |
| 2016-06-20 | $21.60 | $21.99 | 568 | — | — |
| 2016-06-17 | $22.80 | $23.21 | 638 | — | — |
| 2016-06-16 | $21.60 | $21.99 | 415 | — | — |
| 2016-06-15 | $21.60 | $21.99 | 1,083 | — | — |
| 2016-06-14 | $22.20 | $22.60 | 690 | — | — |
| 2016-06-13 | $23.40 | $23.82 | 670 | — | — |
| 2016-06-10 | $22.80 | $23.21 | 392 | — | — |
| 2016-06-09 | $22.20 | $22.60 | 638 | — | — |
| 2016-06-08 | $22.80 | $23.21 | 3,483 | — | — |
| 2016-06-07 | $21.60 | $21.99 | 1,008 | — | — |
| 2016-06-06 | $22.20 | $22.60 | 1,027 | — | — |
| 2016-06-03 | $21.60 | $21.99 | 1,250 | — | — |
| 2016-06-02 | $22.20 | $22.60 | 480 | — | — |
| 2016-06-01 | $22.80 | $23.21 | 462 | — | — |
| 2016-05-31 | $21.60 | $21.99 | 840 | — | — |
| 2016-05-27 | $21.60 | $21.99 | 547 | — | — |
| 2016-05-26 | $22.80 | $23.21 | 332 | — | — |
| 2016-05-25 | $22.20 | $22.60 | 3,197 | — | — |
| 2016-05-24 | $21.00 | $21.38 | 1,698 | — | — |
| 2016-05-23 | $22.20 | $22.60 | 592 | — | — |
| 2016-05-20 | $21.00 | $21.38 | 1,007 | — | — |
| 2016-05-19 | $21.60 | $21.99 | 717 | — | — |
| 2016-05-18 | $22.80 | $23.21 | 1,152 | — | — |
| 2016-05-17 | $22.20 | $22.60 | 1,208 | — | — |
| 2016-05-16 | $21.00 | $21.38 | 983 | — | — |
| 2016-05-13 | $22.20 | $22.60 | 1,228 | — | — |
| 2016-05-12 | $21.00 | $21.38 | 663 | — | — |
| 2016-05-11 | $21.00 | $21.38 | 1,537 | — | — |
| 2016-05-10 | $21.00 | $21.38 | 885 | — | — |
| 2016-05-09 | $22.80 | $23.21 | 697 | — | — |
| 2016-05-06 | $22.20 | $22.60 | 803 | — | — |
| 2016-05-05 | $21.60 | $21.99 | 1,530 | — | — |
| 2016-05-04 | $22.20 | $22.60 | 388 | — | — |
| 2016-05-03 | $22.80 | $23.21 | 812 | — | — |
| 2016-05-02 | $21.60 | $21.99 | 1,665 | — | — |
| 2016-04-29 | $24.00 | $24.43 | 5,218 | — | — |
| 2016-04-28 | $23.40 | $23.82 | 1,538 | — | — |
| 2016-04-27 | $22.80 | $23.21 | 1,050 | — | — |
| 2016-04-26 | $22.20 | $22.60 | 895 | — | — |
| 2016-04-25 | $21.00 | $21.38 | 1,570 | — | — |
| 2016-04-22 | $21.60 | $21.99 | 1,110 | — | — |
| 2016-04-21 | $21.60 | $21.99 | 1,063 | — | — |
| 2016-04-20 | $22.80 | $23.21 | 868 | — | — |
| 2016-04-19 | $23.40 | $23.82 | 2,680 | — | — |
| 2016-04-18 | $22.20 | $22.60 | 887 | — | — |
| 2016-04-15 | $21.60 | $21.99 | 935 | — | — |
| 2016-04-14 | $22.20 | $22.60 | 317 | — | — |
| 2016-04-13 | $22.80 | $23.21 | 1,172 | — | — |
| 2016-04-12 | $23.40 | $23.82 | 1,255 | — | — |
| 2016-04-11 | $22.20 | $22.60 | 822 | — | — |
| 2016-04-08 | $21.60 | $21.99 | 532 | — | — |
| 2016-04-07 | $21.60 | $21.99 | 505 | — | — |
| 2016-04-06 | $20.40 | $20.77 | 335 | — | — |
| 2016-04-05 | $20.40 | $20.77 | 207 | — | — |
| 2016-04-04 | $20.40 | $20.77 | 450 | — | — |
| 2016-04-01 | $21.60 | $21.99 | 235 | — | — |
| 2016-03-31 | $21.00 | $21.38 | 655 | — | — |
| 2016-03-30 | $22.20 | $22.60 | 207 | — | — |
| 2016-03-29 | $20.40 | $20.77 | 285 | — | — |
| 2016-03-28 | $19.80 | $20.16 | 1,170 | — | — |
| 2016-03-24 | $22.80 | $23.21 | 1,588 | — | — |
| 2016-03-23 | $21.60 | $21.99 | 1,185 | — | — |
| 2016-03-22 | $22.20 | $22.60 | 688 | — | — |
| 2016-03-21 | $22.20 | $22.60 | 823 | — | — |
| 2016-03-18 | $21.60 | $21.99 | 828 | — | — |
| 2016-03-17 | $24.00 | $24.43 | 788 | — | — |
| 2016-03-16 | $24.00 | $24.43 | 323 | — | — |
| 2016-03-15 | $21.60 | $21.99 | 1,215 | — | — |
| 2016-03-14 | $24.00 | $24.43 | 415 | — | — |
| 2016-03-11 | $25.80 | $26.26 | 497 | — | — |
| 2016-03-10 | $25.20 | $25.65 | 1,000 | — | — |
| 2016-03-09 | $24.60 | $25.04 | 1,043 | — | — |
| 2016-03-08 | $22.80 | $23.21 | 2,482 | — | — |
| 2016-03-07 | $25.20 | $25.65 | 4,505 | — | — |
| 2016-03-04 | $22.20 | $22.60 | 1,238 | — | — |
| 2016-03-03 | $21.00 | $21.38 | 1,620 | — | — |
| 2016-03-02 | $22.20 | $22.60 | 1,097 | — | — |
| 2016-03-01 | $23.40 | $23.82 | 262 | — | — |
| 2016-02-29 | $21.60 | $21.99 | 1,135 | — | — |
| 2016-02-26 | $21.00 | $21.38 | 633 | — | — |
| 2016-02-25 | $21.60 | $21.99 | 885 | — | — |
| 2016-02-24 | $21.00 | $21.38 | 2,035 | — | — |
| 2016-02-23 | $21.60 | $21.99 | 615 | — | — |
| 2016-02-22 | $23.40 | $23.82 | 905 | — | — |
| 2016-02-19 | $23.40 | $23.82 | 608 | — | — |
| 2016-02-18 | $24.00 | $24.43 | 1,348 | — | — |
| 2016-02-17 | $26.40 | $26.87 | 1,818 | — | — |
| 2016-02-16 | $22.80 | $23.21 | 1,168 | — | — |
| 2016-02-12 | $25.80 | $26.26 | 6,395 | — | — |
| 2016-02-11 | $25.80 | $26.26 | 10,615 | — | — |
| 2016-02-10 | $27.00 | $27.49 | 6,147 | — | — |
| 2016-02-09 | $21.00 | $21.38 | 2,948 | — | — |
| 2016-02-08 | $18.00 | $18.32 | 1,612 | — | — |
| 2016-02-05 | $19.20 | $19.55 | 7,280 | — | — |
| 2016-02-04 | $16.20 | $16.49 | 2,388 | — | — |
| 2016-02-03 | $15.00 | $15.27 | 468 | — | — |
| 2016-02-02 | $15.00 | $15.27 | 312 | — | — |
| 2016-02-01 | $14.40 | $14.66 | 1,130 | — | — |
| 2016-01-29 | $15.60 | $15.88 | 1,107 | — | — |
| 2016-01-28 | $15.00 | $15.27 | 2,568 | — | — |
| 2016-01-27 | $13.80 | $14.05 | 4,112 | — | — |
| 2016-01-26 | $11.40 | $11.61 | 5,897 | — | — |
| 2016-01-25 | $12.00 | $12.22 | 1,087 | — | — |
| 2016-01-22 | $12.00 | $12.22 | 11,262 | — | — |
| 2016-01-21 | $9.60 | $9.77 | 1,383 | — | — |
| 2016-01-20 | $9.60 | $9.77 | 245 | — | — |
| 2016-01-19 | $9.60 | $9.77 | 1,750 | — | — |
| 2016-01-15 | $9.00 | $9.16 | 1,473 | — | — |
| 2016-01-14 | $10.20 | $10.38 | 2,438 | — | — |
| 2016-01-13 | $9.60 | $9.77 | 83 | — | — |
| 2016-01-12 | $9.60 | $9.77 | 495 | — | — |
| 2016-01-11 | $9.60 | $9.77 | 1,282 | — | — |
| 2016-01-08 | $9.00 | $9.16 | 5,760 | — | — |
| 2016-01-07 | $9.60 | $9.77 | 3,050 | — | — |
| 2016-01-06 | $9.60 | $9.77 | 1,943 | — | — |
| 2016-01-05 | $9.00 | $9.16 | 1,395 | — | — |
| 2016-01-04 | $9.60 | $9.77 | 1,028 | — | — |