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
- 1999-02-02 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 | $15.50 | $32.96 | 0 | — | — |
| 2016-12-29 | $15.50 | $32.96 | 1,400 | — | — |
| 2016-12-28 | $15.50 | $32.96 | 0 | — | — |
| 2016-12-27 | $15.50 | $32.96 | 900 | — | — |
| 2016-12-23 | $15.50 | $32.96 | 0 | — | — |
| 2016-12-22 | $15.50 | $32.96 | 0 | — | — |
| 2016-12-21 | $15.50 | $32.96 | 400 | — | — |
| 2016-12-20 | $15.20 | $32.32 | 2,300 | — | — |
| 2016-12-19 | $15.50 | $32.96 | 200 | — | — |
| 2016-12-16 | $15.75 | $33.49 | 700 | — | — |
| 2016-12-15 | $15.99 | $34.00 | 1,100 | — | — |
| 2016-12-14 | $15.75 | $33.49 | 0 | — | — |
| 2016-12-13 | $15.75 | $33.49 | 300 | — | — |
| 2016-12-12 | $15.90 | $33.81 | 0 | — | — |
| 2016-12-09 | $15.90 | $33.81 | 5,500 | — | — |
| 2016-12-08 | $14.75 | $31.37 | 300 | — | — |
| 2016-12-07 | $14.75 | $31.37 | 300 | — | — |
| 2016-12-06 | $14.75 | $31.37 | 400 | — | — |
| 2016-12-05 | $14.75 | $31.37 | 1,400 | — | — |
| 2016-12-02 | $14.75 | $31.37 | 200 | — | — |
| 2016-12-01 | $14.75 | $31.37 | 0 | — | — |
| 2016-11-30 | $14.75 | $31.37 | 500 | — | — |
| 2016-11-29 | $14.75 | $31.37 | 3,200 | — | — |
| 2016-11-28 | $14.50 | $30.84 | 0 | — | — |
| 2016-11-25 | $14.50 | $30.84 | 1,400 | — | — |
| 2016-11-23 | $14.60 | $31.05 | 6,100 | — | — |
| 2016-11-22 | $14.53 | $30.90 | 0 | — | — |
| 2016-11-21 | $14.53 | $30.90 | 200 | — | — |
| 2016-11-18 | $14.60 | $31.05 | 500 | — | — |
| 2016-11-17 | $14.31 | $30.43 | 100 | — | — |
| 2016-11-16 | $14.73 | $31.32 | 0 | — | — |
| 2016-11-15 | $14.73 | $31.32 | 1,900 | — | — |
| 2016-11-14 | $14.50 | $30.84 | 1,100 | — | — |
| 2016-11-11 | $14.21 | $30.22 | 100 | — | — |
| 2016-11-10 | $14.50 | $30.84 | 0 | — | — |
| 2016-11-09 | $14.50 | $30.84 | 700 | — | — |
| 2016-11-08 | $14.74 | $31.35 | 1,800 | — | — |
| 2016-11-07 | $14.11 | $30.01 | 0 | — | — |
| 2016-11-04 | $14.11 | $30.01 | 3,400 | — | — |
| 2016-11-03 | $14.48 | $30.79 | 0 | — | — |
| 2016-11-02 | $14.48 | $30.79 | 3,000 | — | — |
| 2016-11-01 | $14.00 | $29.77 | 1,800 | — | — |
| 2016-10-31 | $14.08 | $29.94 | 800 | — | — |
| 2016-10-28 | $14.50 | $30.84 | 0 | — | — |
| 2016-10-27 | $14.50 | $30.84 | 900 | — | — |
| 2016-10-26 | $14.30 | $30.41 | 0 | — | — |
| 2016-10-25 | $14.30 | $30.41 | 0 | — | — |
| 2016-10-24 | $14.30 | $30.41 | 600 | — | — |
| 2016-10-21 | $14.50 | $30.84 | 0 | — | — |
| 2016-10-20 | $14.50 | $30.84 | 0 | — | — |
| 2016-10-19 | $14.50 | $30.84 | 600 | — | — |
| 2016-10-18 | $14.00 | $29.77 | 0 | — | — |
| 2016-10-17 | $14.00 | $29.77 | 400 | — | — |
| 2016-10-14 | $14.25 | $30.30 | 0 | — | — |
| 2016-10-13 | $14.25 | $30.30 | 0 | — | — |
| 2016-10-12 | $14.25 | $30.30 | 0 | — | — |
| 2016-10-11 | $14.25 | $29.96 | 200 | — | — |
| 2016-10-10 | $14.25 | $29.96 | 0 | — | — |
| 2016-10-07 | $14.25 | $29.96 | 0 | — | — |
| 2016-10-06 | $14.25 | $29.96 | 900 | — | — |
| 2016-10-05 | $13.86 | $29.14 | 0 | — | — |
| 2016-10-04 | $13.86 | $29.14 | 0 | — | — |
| 2016-10-03 | $13.86 | $29.14 | 0 | — | — |
| 2016-09-30 | $13.86 | $29.14 | 800 | — | — |
| 2016-09-29 | $14.50 | $30.49 | 0 | — | — |
| 2016-09-28 | $14.50 | $30.49 | 200 | — | — |
| 2016-09-27 | $14.25 | $29.96 | 200 | — | — |
| 2016-09-26 | $14.49 | $30.47 | 0 | — | — |
| 2016-09-23 | $14.49 | $30.47 | 300 | — | — |
| 2016-09-22 | $14.25 | $29.96 | 200 | — | — |
| 2016-09-21 | $14.39 | $30.26 | 0 | — | — |
| 2016-09-20 | $14.39 | $30.26 | 100 | — | — |
| 2016-09-19 | $14.25 | $29.96 | 0 | — | — |
| 2016-09-16 | $14.25 | $29.96 | 1,400 | — | — |
| 2016-09-15 | $13.87 | $29.16 | 800 | — | — |
| 2016-09-14 | $13.90 | $29.23 | 400 | — | — |
| 2016-09-13 | $14.50 | $30.49 | 400 | — | — |
| 2016-09-12 | $14.49 | $30.47 | 0 | — | — |
| 2016-09-09 | $14.49 | $30.47 | 0 | — | — |
| 2016-09-08 | $14.49 | $30.47 | 3,000 | — | — |
| 2016-09-07 | $14.00 | $29.44 | 0 | — | — |
| 2016-09-06 | $14.00 | $29.44 | 700 | — | — |
| 2016-09-02 | $13.90 | $29.23 | 1,400 | — | — |
| 2016-09-01 | $14.00 | $29.44 | 0 | — | — |
| 2016-08-31 | $14.00 | $29.44 | 0 | — | — |
| 2016-08-30 | $14.00 | $29.44 | 1,000 | — | — |
| 2016-08-29 | $13.86 | $29.14 | 0 | — | — |
| 2016-08-26 | $13.86 | $29.14 | 0 | — | — |
| 2016-08-25 | $13.86 | $29.14 | 600 | — | — |
| 2016-08-24 | $13.86 | $29.14 | 0 | — | — |
| 2016-08-23 | $13.86 | $29.14 | 0 | — | — |
| 2016-08-22 | $13.86 | $29.14 | 800 | — | — |
| 2016-08-19 | $13.86 | $29.14 | 800 | — | — |
| 2016-08-18 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-17 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-16 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-15 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-12 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-11 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-10 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-09 | $14.29 | $30.05 | 0 | — | — |
| 2016-08-08 | $14.29 | $30.05 | 200 | — | — |
| 2016-08-05 | $14.00 | $29.44 | 100 | — | — |
| 2016-08-04 | $14.30 | $30.07 | 0 | — | — |
| 2016-08-03 | $14.30 | $30.07 | 100 | — | — |
| 2016-08-02 | $14.25 | $29.96 | 100 | — | — |
| 2016-08-01 | $14.45 | $30.38 | 500 | — | — |
| 2016-07-29 | $14.45 | $30.38 | 0 | — | — |
| 2016-07-28 | $14.45 | $30.38 | 0 | — | — |
| 2016-07-27 | $14.45 | $30.38 | 600 | — | — |
| 2016-07-26 | $13.77 | $28.95 | 1,000 | — | — |
| 2016-07-25 | $13.77 | $28.95 | 400 | — | — |
| 2016-07-22 | $13.77 | $28.95 | 0 | — | — |
| 2016-07-21 | $13.77 | $28.95 | 0 | — | — |
| 2016-07-20 | $13.77 | $28.95 | 700 | — | — |
| 2016-07-19 | $14.40 | $30.28 | 0 | — | — |
| 2016-07-18 | $14.40 | $30.28 | 0 | — | — |
| 2016-07-15 | $14.40 | $30.28 | 0 | — | — |
| 2016-07-14 | $14.40 | $30.28 | 100 | — | — |
| 2016-07-13 | $14.50 | $30.49 | 100 | — | — |
| 2016-07-12 | $14.00 | $29.10 | 100 | — | — |
| 2016-07-11 | $14.50 | $30.14 | 500 | — | — |
| 2016-07-08 | $13.77 | $28.62 | 0 | — | — |
| 2016-07-07 | $13.77 | $28.62 | 0 | — | — |
| 2016-07-06 | $13.77 | $28.62 | 0 | — | — |
| 2016-07-05 | $13.77 | $28.62 | 0 | — | — |
| 2016-07-01 | $13.77 | $28.62 | 1,000 | — | — |
| 2016-06-30 | $14.00 | $29.10 | 5,700 | — | — |
| 2016-06-29 | $14.00 | $29.10 | 800 | — | — |
| 2016-06-28 | $14.00 | $29.10 | 400 | — | — |
| 2016-06-27 | $14.00 | $29.10 | 0 | — | — |
| 2016-06-24 | $14.00 | $29.10 | 1,300 | — | — |
| 2016-06-23 | $13.95 | $29.00 | 300 | — | — |
| 2016-06-22 | $13.92 | $28.94 | 200 | — | — |
| 2016-06-21 | $13.90 | $28.89 | 1,100 | — | — |
| 2016-06-20 | $14.00 | $29.10 | 0 | — | — |
| 2016-06-17 | $14.00 | $29.10 | 100 | — | — |
| 2016-06-16 | $14.00 | $29.10 | 0 | — | — |
| 2016-06-15 | $14.00 | $29.10 | 0 | — | — |
| 2016-06-14 | $14.00 | $29.10 | 700 | — | — |
| 2016-06-13 | $13.77 | $28.62 | 0 | — | — |
| 2016-06-10 | $13.77 | $28.62 | 0 | — | — |
| 2016-06-09 | $13.77 | $28.62 | 0 | — | — |
| 2016-06-08 | $13.77 | $28.62 | 900 | — | — |
| 2016-06-07 | $14.00 | $29.10 | 0 | — | — |
| 2016-06-06 | $14.00 | $29.10 | 600 | — | — |
| 2016-06-03 | $14.15 | $29.41 | 0 | — | — |
| 2016-06-02 | $14.15 | $29.41 | 0 | — | — |
| 2016-06-01 | $14.15 | $29.41 | 0 | — | — |
| 2016-05-31 | $14.15 | $29.41 | 100 | — | — |
| 2016-05-27 | $13.76 | $28.60 | 500 | — | — |
| 2016-05-26 | $13.76 | $28.60 | 0 | — | — |
| 2016-05-25 | $13.76 | $28.60 | 3,200 | — | — |
| 2016-05-24 | $13.76 | $28.60 | 2,400 | — | — |
| 2016-05-23 | $14.20 | $29.52 | 1,200 | — | — |
| 2016-05-20 | $13.81 | $28.71 | 600 | — | — |
| 2016-05-19 | $14.40 | $29.93 | 0 | — | — |
| 2016-05-18 | $14.40 | $29.93 | 300 | — | — |
| 2016-05-17 | $13.85 | $28.79 | 200 | — | — |
| 2016-05-16 | $13.81 | $28.71 | 200 | — | — |
| 2016-05-13 | $14.00 | $29.10 | 0 | — | — |
| 2016-05-12 | $14.00 | $29.10 | 0 | — | — |
| 2016-05-11 | $14.00 | $29.10 | 0 | — | — |
| 2016-05-10 | $14.00 | $29.10 | 2,700 | — | — |
| 2016-05-09 | $13.76 | $28.60 | 0 | — | — |
| 2016-05-06 | $13.76 | $28.60 | 400 | — | — |
| 2016-05-05 | $14.25 | $29.62 | 800 | — | — |
| 2016-05-04 | $14.50 | $30.14 | 400 | — | — |
| 2016-05-03 | $14.50 | $30.14 | 200 | — | — |
| 2016-05-02 | $14.50 | $30.14 | 1,900 | — | — |
| 2016-04-29 | $14.25 | $29.62 | 1,900 | — | — |
| 2016-04-28 | $14.00 | $29.10 | 1,900 | — | — |
| 2016-04-27 | $14.48 | $30.10 | 500 | — | — |
| 2016-04-26 | $13.90 | $28.89 | 0 | — | — |
| 2016-04-25 | $13.90 | $28.89 | 0 | — | — |
| 2016-04-22 | $13.90 | $28.89 | 0 | — | — |
| 2016-04-21 | $13.90 | $28.89 | 0 | — | — |
| 2016-04-20 | $13.90 | $28.89 | 13,100 | — | — |
| 2016-04-19 | $13.77 | $28.62 | 500 | — | — |
| 2016-04-18 | $13.97 | $29.04 | 0 | — | — |
| 2016-04-15 | $13.97 | $29.04 | 0 | — | — |
| 2016-04-14 | $13.97 | $29.04 | 0 | — | — |
| 2016-04-13 | $13.97 | $29.04 | 0 | — | — |
| 2016-04-12 | $13.97 | $28.71 | 1,900 | — | — |
| 2016-04-11 | $14.25 | $29.28 | 1,300 | — | — |
| 2016-04-08 | $14.25 | $29.28 | 0 | — | — |
| 2016-04-07 | $14.25 | $29.28 | 0 | — | — |
| 2016-04-06 | $14.25 | $29.28 | 0 | — | — |
| 2016-04-05 | $14.25 | $29.28 | 1,000 | — | — |
| 2016-04-04 | $14.25 | $29.28 | 1,500 | — | — |
| 2016-04-01 | $14.35 | $29.49 | 1,100 | — | — |
| 2016-03-31 | $14.25 | $29.28 | 200 | — | — |
| 2016-03-30 | $14.25 | $29.28 | 0 | — | — |
| 2016-03-29 | $14.25 | $29.28 | 200 | — | — |
| 2016-03-28 | $14.25 | $29.28 | 0 | — | — |
| 2016-03-24 | $14.25 | $29.28 | 0 | — | — |
| 2016-03-23 | $14.25 | $29.28 | 1,000 | — | — |
| 2016-03-22 | $13.77 | $28.30 | 600 | — | — |
| 2016-03-21 | $14.00 | $28.77 | 0 | — | — |
| 2016-03-18 | $14.00 | $28.77 | 0 | — | — |
| 2016-03-17 | $14.00 | $28.77 | 0 | — | — |
| 2016-03-16 | $14.00 | $28.77 | 600 | — | — |
| 2016-03-15 | $13.86 | $28.48 | 0 | — | — |
| 2016-03-14 | $13.86 | $28.48 | 200 | — | — |
| 2016-03-11 | $13.77 | $28.30 | 0 | — | — |
| 2016-03-10 | $13.77 | $28.30 | 0 | — | — |
| 2016-03-09 | $13.77 | $28.30 | 0 | — | — |
| 2016-03-08 | $13.77 | $28.30 | 700 | — | — |
| 2016-03-07 | $14.00 | $28.77 | 0 | — | — |
| 2016-03-04 | $14.00 | $28.77 | 200 | — | — |
| 2016-03-03 | $14.35 | $29.49 | 200 | — | — |
| 2016-03-02 | $13.87 | $28.50 | 600 | — | — |
| 2016-03-01 | $14.35 | $29.49 | 1,200 | — | — |
| 2016-02-29 | $13.65 | $28.05 | 3,300 | — | — |
| 2016-02-26 | $13.75 | $28.25 | 700 | — | — |
| 2016-02-25 | $13.70 | $28.15 | 1,500 | — | — |
| 2016-02-24 | $13.51 | $27.76 | 0 | — | — |
| 2016-02-23 | $13.51 | $27.76 | 2,400 | — | — |
| 2016-02-22 | $13.75 | $28.25 | 4,800 | — | — |
| 2016-02-19 | $13.50 | $27.74 | 0 | — | — |
| 2016-02-18 | $13.50 | $27.74 | 0 | — | — |
| 2016-02-17 | $13.50 | $27.74 | 0 | — | — |
| 2016-02-16 | $13.50 | $27.74 | 300 | — | — |
| 2016-02-12 | $13.50 | $27.74 | 0 | — | — |
| 2016-02-11 | $13.50 | $27.74 | 0 | — | — |
| 2016-02-10 | $13.50 | $27.74 | 500 | — | — |
| 2016-02-09 | $13.36 | $27.45 | 0 | — | — |
| 2016-02-08 | $13.36 | $27.45 | 0 | — | — |
| 2016-02-05 | $13.36 | $27.45 | 300 | — | — |
| 2016-02-04 | $13.36 | $27.45 | 0 | — | — |
| 2016-02-03 | $13.36 | $27.45 | 200 | — | — |
| 2016-02-02 | $13.36 | $27.45 | 500 | — | — |
| 2016-02-01 | $13.30 | $27.33 | 1,500 | — | — |
| 2016-01-29 | $13.60 | $27.95 | 500 | — | — |
| 2016-01-28 | $13.40 | $27.54 | 300 | — | — |
| 2016-01-27 | $13.25 | $27.23 | 2,200 | — | — |
| 2016-01-26 | $13.45 | $27.64 | 800 | — | — |
| 2016-01-25 | $13.35 | $27.43 | 2,000 | — | — |
| 2016-01-22 | $14.00 | $28.77 | 400 | — | — |
| 2016-01-21 | $14.00 | $28.77 | 2,300 | — | — |
| 2016-01-20 | $13.84 | $28.44 | 1,100 | — | — |
| 2016-01-19 | $13.94 | $28.65 | 1,000 | — | — |
| 2016-01-15 | $14.02 | $28.81 | 400 | — | — |
| 2016-01-14 | $14.20 | $29.18 | 0 | — | — |
| 2016-01-13 | $14.20 | $29.18 | 0 | — | — |
| 2016-01-12 | $14.20 | $28.85 | 0 | — | — |
| 2016-01-11 | $14.20 | $28.85 | 0 | — | — |
| 2016-01-08 | $14.20 | $28.85 | 100 | — | — |
| 2016-01-07 | $14.01 | $28.46 | 2,200 | — | — |
| 2016-01-06 | $14.40 | $29.26 | 0 | — | — |
| 2016-01-05 | $14.40 | $29.26 | 0 | — | — |
| 2016-01-04 | $14.40 | $29.26 | 300 | — | — |