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
- 1986-10-29 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 | $15.90 | $30.45 | 0 | — | — |
| 2016-12-29 | $15.90 | $30.45 | 0 | — | — |
| 2016-12-28 | $15.90 | $30.45 | 1,400 | — | — |
| 2016-12-27 | $15.85 | $30.36 | 700 | — | — |
| 2016-12-23 | $16.90 | $32.37 | 1,000 | — | — |
| 2016-12-22 | $18.50 | $35.43 | 0 | — | — |
| 2016-12-21 | $18.50 | $35.43 | 0 | — | — |
| 2016-12-20 | $18.50 | $35.43 | 0 | — | — |
| 2016-12-19 | $18.50 | $35.43 | 0 | — | — |
| 2016-12-16 | $18.50 | $35.43 | 600 | — | — |
| 2016-12-15 | $16.00 | $30.64 | 0 | — | — |
| 2016-12-14 | $16.00 | $30.64 | 200 | — | — |
| 2016-12-13 | $15.65 | $29.97 | 0 | — | — |
| 2016-12-12 | $15.65 | $29.97 | 500 | — | — |
| 2016-12-09 | $16.70 | $31.98 | 0 | — | — |
| 2016-12-08 | $16.70 | $31.98 | 1,900 | — | — |
| 2016-12-07 | $17.00 | $32.56 | 0 | — | — |
| 2016-12-06 | $17.00 | $32.56 | 200 | — | — |
| 2016-12-05 | $20.55 | $39.36 | 0 | — | — |
| 2016-12-02 | $20.55 | $39.36 | 0 | — | — |
| 2016-12-01 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-30 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-29 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-28 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-25 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-23 | $20.55 | $39.36 | 0 | — | — |
| 2016-11-22 | $20.55 | $39.36 | 100 | — | — |
| 2016-11-21 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-18 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-17 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-16 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-15 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-14 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-11 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-10 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-09 | $17.90 | $34.28 | 0 | — | — |
| 2016-11-08 | $17.90 | $34.28 | 400 | — | — |
| 2016-11-07 | $18.00 | $34.47 | 0 | — | — |
| 2016-11-04 | $18.00 | $34.47 | 0 | — | — |
| 2016-11-03 | $18.00 | $34.47 | 0 | — | — |
| 2016-11-02 | $18.00 | $34.47 | 0 | — | — |
| 2016-11-01 | $18.00 | $34.47 | 0 | — | — |
| 2016-10-31 | $18.00 | $34.47 | 0 | — | — |
| 2016-10-28 | $18.00 | $34.47 | 0 | — | — |
| 2016-10-27 | $18.00 | $34.24 | 0 | — | — |
| 2016-10-26 | $18.00 | $34.24 | 0 | — | — |
| 2016-10-25 | $18.00 | $34.24 | 0 | — | — |
| 2016-10-24 | $18.00 | $34.24 | 300 | — | — |
| 2016-10-21 | $18.49 | $35.18 | 1,500 | — | — |
| 2016-10-20 | $19.37 | $36.85 | 0 | — | — |
| 2016-10-19 | $19.37 | $36.85 | 100 | — | — |
| 2016-10-18 | $18.45 | $35.10 | 0 | — | — |
| 2016-10-17 | $18.45 | $35.10 | 200 | — | — |
| 2016-10-14 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-13 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-12 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-11 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-10 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-07 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-06 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-05 | $19.40 | $36.91 | 0 | — | — |
| 2016-10-04 | $19.40 | $36.91 | 100 | — | — |
| 2016-10-03 | $18.59 | $35.37 | 0 | — | — |
| 2016-09-30 | $18.59 | $35.37 | 0 | — | — |
| 2016-09-29 | $18.59 | $35.37 | 200 | — | — |
| 2016-09-28 | $20.00 | $38.05 | 0 | — | — |
| 2016-09-27 | $20.00 | $38.05 | 0 | — | — |
| 2016-09-26 | $20.00 | $38.05 | 300 | — | — |
| 2016-09-23 | $18.79 | $35.75 | 100 | — | — |
| 2016-09-22 | $18.50 | $35.20 | 0 | — | — |
| 2016-09-21 | $18.50 | $35.20 | 0 | — | — |
| 2016-09-20 | $18.50 | $35.20 | 0 | — | — |
| 2016-09-19 | $18.50 | $35.20 | 200 | — | — |
| 2016-09-16 | $18.30 | $34.81 | 4,200 | — | — |
| 2016-09-15 | $21.88 | $41.63 | 100 | — | — |
| 2016-09-14 | $22.75 | $43.28 | 1,600 | — | — |
| 2016-09-13 | $20.00 | $38.05 | 1,500 | — | — |
| 2016-09-12 | $19.98 | $38.01 | 5,100 | — | — |
| 2016-09-09 | $22.88 | $43.53 | 1,000 | — | — |
| 2016-09-08 | $22.10 | $42.04 | 1,600 | — | — |
| 2016-09-07 | $20.99 | $39.93 | 1,700 | — | — |
| 2016-09-06 | $18.45 | $35.10 | 1,800 | — | — |
| 2016-09-02 | $17.45 | $33.20 | 100 | — | — |
| 2016-09-01 | $16.00 | $30.44 | 800 | — | — |
| 2016-08-31 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-30 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-29 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-26 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-25 | $14.88 | $28.31 | 300 | — | — |
| 2016-08-24 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-23 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-22 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-19 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-18 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-17 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-16 | $14.88 | $28.31 | 0 | — | — |
| 2016-08-15 | $14.88 | $28.31 | 200 | — | — |
| 2016-08-12 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-11 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-10 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-09 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-08 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-05 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-04 | $15.10 | $28.73 | 0 | — | — |
| 2016-08-03 | $15.10 | $28.73 | 2,000 | — | — |
| 2016-08-02 | $15.00 | $28.54 | 0 | — | — |
| 2016-08-01 | $15.00 | $28.54 | 0 | — | — |
| 2016-07-29 | $15.00 | $28.54 | 0 | — | — |
| 2016-07-28 | $15.00 | $28.54 | 200 | — | — |
| 2016-07-27 | $15.45 | $29.16 | 0 | — | — |
| 2016-07-26 | $15.45 | $29.16 | 2,400 | — | — |
| 2016-07-25 | $15.49 | $29.24 | 400 | — | — |
| 2016-07-22 | $15.50 | $29.26 | 4,900 | — | — |
| 2016-07-21 | $15.45 | $29.16 | 5,300 | — | — |
| 2016-07-20 | $15.39 | $29.05 | 4,300 | — | — |
| 2016-07-19 | $15.36 | $28.99 | 3,700 | — | — |
| 2016-07-18 | $15.60 | $29.45 | 3,400 | — | — |
| 2016-07-15 | $15.78 | $29.79 | 0 | — | — |
| 2016-07-14 | $15.78 | $29.79 | 0 | — | — |
| 2016-07-13 | $15.78 | $29.79 | 1,700 | — | — |
| 2016-07-12 | $15.64 | $29.52 | 0 | — | — |
| 2016-07-11 | $15.64 | $29.52 | 200 | — | — |
| 2016-07-08 | $15.60 | $29.45 | 1,000 | — | — |
| 2016-07-07 | $15.81 | $29.84 | 2,600 | — | — |
| 2016-07-06 | $15.80 | $29.83 | 3,100 | — | — |
| 2016-07-05 | $15.76 | $29.75 | 0 | — | — |
| 2016-07-01 | $15.76 | $29.75 | 0 | — | — |
| 2016-06-30 | $15.76 | $29.75 | 0 | — | — |
| 2016-06-29 | $15.76 | $29.75 | 2,900 | — | — |
| 2016-06-28 | $15.85 | $29.92 | 17,300 | — | — |
| 2016-06-27 | $15.67 | $29.58 | 2,300 | — | — |
| 2016-06-24 | $15.77 | $29.77 | 0 | — | — |
| 2016-06-23 | $15.77 | $29.77 | 15,400 | — | — |
| 2016-06-22 | $15.57 | $29.39 | 0 | — | — |
| 2016-06-21 | $15.57 | $29.39 | 0 | — | — |
| 2016-06-20 | $15.57 | $29.39 | 3,600 | — | — |
| 2016-06-17 | $15.00 | $28.32 | 0 | — | — |
| 2016-06-16 | $15.00 | $28.32 | 300 | — | — |
| 2016-06-15 | $15.00 | $28.32 | 0 | — | — |
| 2016-06-14 | $15.00 | $28.32 | 500 | — | — |
| 2016-06-13 | $15.04 | $28.39 | 300 | — | — |
| 2016-06-10 | $15.00 | $28.32 | 0 | — | — |
| 2016-06-09 | $15.00 | $28.32 | 0 | — | — |
| 2016-06-08 | $15.00 | $28.32 | 500 | — | — |
| 2016-06-07 | $14.73 | $27.81 | 10,900 | — | — |
| 2016-06-06 | $14.31 | $27.01 | 0 | — | — |
| 2016-06-03 | $14.31 | $27.01 | 1,500 | — | — |
| 2016-06-02 | $14.00 | $26.43 | 0 | — | — |
| 2016-06-01 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-31 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-27 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-26 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-25 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-24 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-23 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-20 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-19 | $14.00 | $26.43 | 1,100 | — | — |
| 2016-05-18 | $14.00 | $26.43 | 0 | — | — |
| 2016-05-17 | $14.00 | $26.43 | 900 | — | — |
| 2016-05-16 | $14.00 | $26.43 | 900 | — | — |
| 2016-05-13 | $13.08 | $24.69 | 500 | — | — |
| 2016-05-12 | $13.53 | $25.54 | 300 | — | — |
| 2016-05-11 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-10 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-09 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-06 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-05 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-04 | $12.93 | $24.41 | 0 | — | — |
| 2016-05-03 | $12.93 | $24.41 | 1,600 | — | — |
| 2016-05-02 | $14.22 | $26.84 | 0 | — | — |
| 2016-04-29 | $14.22 | $26.84 | 0 | — | — |
| 2016-04-28 | $14.22 | $26.84 | 0 | — | — |
| 2016-04-27 | $14.22 | $26.62 | 0 | — | — |
| 2016-04-26 | $14.22 | $26.62 | 600 | — | — |
| 2016-04-25 | $14.50 | $27.14 | 0 | — | — |
| 2016-04-22 | $14.50 | $27.14 | 1,500 | — | — |
| 2016-04-21 | $13.75 | $25.74 | 5,200 | — | — |
| 2016-04-20 | $12.78 | $23.92 | 7,600 | — | — |
| 2016-04-19 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-18 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-15 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-14 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-13 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-12 | $12.85 | $24.05 | 0 | — | — |
| 2016-04-11 | $12.85 | $24.05 | 100 | — | — |
| 2016-04-08 | $12.98 | $24.30 | 700 | — | — |
| 2016-04-07 | $12.56 | $23.51 | 400 | — | — |
| 2016-04-06 | $13.09 | $24.50 | 0 | — | — |
| 2016-04-05 | $13.09 | $24.50 | 0 | — | — |
| 2016-04-04 | $13.09 | $24.50 | 100 | — | — |
| 2016-04-01 | $12.72 | $23.81 | 1,100 | — | — |
| 2016-03-31 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-30 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-29 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-28 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-24 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-23 | $13.51 | $25.29 | 0 | — | — |
| 2016-03-22 | $13.51 | $25.29 | 1,300 | — | — |
| 2016-03-21 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-18 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-17 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-16 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-15 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-14 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-11 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-10 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-09 | $13.98 | $26.17 | 0 | — | — |
| 2016-03-08 | $13.98 | $26.17 | 200 | — | — |
| 2016-03-07 | $14.09 | $26.37 | 0 | — | — |
| 2016-03-04 | $14.09 | $26.37 | 0 | — | — |
| 2016-03-03 | $14.09 | $26.37 | 0 | — | — |
| 2016-03-02 | $14.09 | $26.37 | 500 | — | — |
| 2016-03-01 | $14.40 | $26.95 | 700 | — | — |
| 2016-02-29 | $14.25 | $26.67 | 0 | — | — |
| 2016-02-26 | $14.25 | $26.67 | 0 | — | — |
| 2016-02-25 | $14.25 | $26.67 | 200 | — | — |
| 2016-02-24 | $14.41 | $26.97 | 0 | — | — |
| 2016-02-23 | $14.41 | $26.97 | 0 | — | — |
| 2016-02-22 | $14.41 | $26.97 | 0 | — | — |
| 2016-02-19 | $14.41 | $26.97 | 200 | — | — |
| 2016-02-18 | $14.32 | $26.80 | 700 | — | — |
| 2016-02-17 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-16 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-12 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-11 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-10 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-09 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-08 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-05 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-04 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-03 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-02 | $13.64 | $25.53 | 0 | — | — |
| 2016-02-01 | $13.64 | $25.53 | 1,600 | — | — |
| 2016-01-29 | $15.47 | $28.96 | 500 | — | — |
| 2016-01-28 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-27 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-26 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-25 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-22 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-21 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-20 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-19 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-15 | $15.50 | $28.79 | 0 | — | — |
| 2016-01-14 | $15.50 | $28.79 | 1,400 | — | — |
| 2016-01-13 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-12 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-11 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-08 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-07 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-06 | $15.63 | $29.03 | 0 | — | — |
| 2016-01-05 | $15.63 | $29.03 | 800 | — | — |
| 2016-01-04 | $16.52 | $30.69 | 0 | — | — |