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
- 2000-04-06 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 | $21.10 | $32.80 | 20,600 | — | — |
| 2016-12-29 | $20.95 | $32.56 | 5,600 | — | — |
| 2016-12-28 | $20.80 | $32.33 | 18,400 | — | — |
| 2016-12-27 | $19.80 | $30.77 | 24,200 | — | — |
| 2016-12-23 | $20.90 | $32.48 | 16,600 | — | — |
| 2016-12-22 | $21.55 | $33.49 | 7,900 | — | — |
| 2016-12-21 | $21.95 | $34.12 | 9,600 | — | — |
| 2016-12-20 | $21.45 | $33.34 | 8,400 | — | — |
| 2016-12-19 | $21.50 | $33.42 | 16,100 | — | — |
| 2016-12-16 | $21.55 | $33.49 | 18,800 | — | — |
| 2016-12-15 | $21.50 | $33.42 | 36,200 | — | — |
| 2016-12-14 | $20.80 | $32.33 | 16,400 | — | — |
| 2016-12-13 | $20.56 | $31.96 | 19,800 | — | — |
| 2016-12-12 | $20.50 | $31.86 | 13,300 | — | — |
| 2016-12-09 | $20.15 | $31.32 | 13,600 | — | — |
| 2016-12-08 | $19.90 | $30.93 | 32,200 | — | — |
| 2016-12-07 | $19.35 | $30.08 | 6,600 | — | — |
| 2016-12-06 | $19.20 | $29.84 | 26,200 | — | — |
| 2016-12-05 | $18.65 | $28.99 | 46,700 | — | — |
| 2016-12-02 | $19.15 | $29.76 | 9,000 | — | — |
| 2016-12-01 | $19.10 | $29.69 | 9,800 | — | — |
| 2016-11-30 | $19.60 | $30.46 | 29,400 | — | — |
| 2016-11-29 | $19.70 | $30.62 | 22,400 | — | — |
| 2016-11-28 | $19.42 | $30.18 | 15,700 | — | — |
| 2016-11-25 | $18.75 | $29.14 | 6,000 | — | — |
| 2016-11-23 | $18.70 | $29.06 | 15,000 | — | — |
| 2016-11-22 | $18.56 | $28.85 | 41,200 | — | — |
| 2016-11-21 | $18.30 | $28.44 | 34,800 | — | — |
| 2016-11-18 | $18.05 | $28.05 | 38,900 | — | — |
| 2016-11-17 | $17.90 | $27.82 | 19,200 | — | — |
| 2016-11-16 | $17.30 | $26.89 | 19,900 | — | — |
| 2016-11-15 | $17.65 | $27.43 | 32,000 | — | — |
| 2016-11-14 | $17.65 | $27.43 | 71,500 | — | — |
| 2016-11-11 | $17.25 | $26.81 | 13,300 | — | — |
| 2016-11-10 | $16.20 | $25.18 | 21,500 | — | — |
| 2016-11-09 | $16.00 | $24.87 | 8,700 | — | — |
| 2016-11-08 | $15.75 | $24.48 | 7,700 | — | — |
| 2016-11-07 | $15.95 | $24.67 | 5,900 | — | — |
| 2016-11-04 | $15.65 | $24.20 | 3,600 | — | — |
| 2016-11-03 | $15.57 | $24.08 | 500 | — | — |
| 2016-11-02 | $14.90 | $23.04 | 1,500 | — | — |
| 2016-11-01 | $15.70 | $24.28 | 1,900 | — | — |
| 2016-10-31 | $15.65 | $24.20 | 5,400 | — | — |
| 2016-10-28 | $15.45 | $23.89 | 9,500 | — | — |
| 2016-10-27 | $15.15 | $23.43 | 7,300 | — | — |
| 2016-10-26 | $15.10 | $23.35 | 16,400 | — | — |
| 2016-10-25 | $15.10 | $23.35 | 3,000 | — | — |
| 2016-10-24 | $14.90 | $23.04 | 1,700 | — | — |
| 2016-10-21 | $15.00 | $23.20 | 12,900 | — | — |
| 2016-10-20 | $14.80 | $22.89 | 3,800 | — | — |
| 2016-10-19 | $14.78 | $22.86 | 900 | — | — |
| 2016-10-18 | $14.60 | $22.58 | 12,200 | — | — |
| 2016-10-17 | $14.44 | $22.33 | 7,400 | — | — |
| 2016-10-14 | $14.50 | $22.42 | 900 | — | — |
| 2016-10-13 | $14.50 | $22.42 | 2,700 | — | — |
| 2016-10-12 | $14.39 | $22.25 | 400 | — | — |
| 2016-10-11 | $14.35 | $22.19 | 2,500 | — | — |
| 2016-10-10 | $14.40 | $22.27 | 500 | — | — |
| 2016-10-07 | $14.36 | $22.21 | 400 | — | — |
| 2016-10-06 | $14.49 | $22.41 | 2,200 | — | — |
| 2016-10-05 | $14.25 | $22.04 | 700 | — | — |
| 2016-10-04 | $14.39 | $22.25 | 2,500 | — | — |
| 2016-10-03 | $14.34 | $22.18 | 600 | — | — |
| 2016-09-30 | $14.21 | $21.98 | 100 | — | — |
| 2016-09-29 | $14.25 | $22.04 | 0 | — | — |
| 2016-09-28 | $14.25 | $22.04 | 800 | — | — |
| 2016-09-27 | $14.25 | $22.04 | 2,900 | — | — |
| 2016-09-26 | $14.20 | $21.96 | 1,700 | — | — |
| 2016-09-23 | $14.40 | $22.27 | 100 | — | — |
| 2016-09-22 | $14.31 | $22.13 | 8,500 | — | — |
| 2016-09-21 | $14.50 | $22.42 | 6,100 | — | — |
| 2016-09-20 | $14.58 | $22.55 | 6,300 | — | — |
| 2016-09-19 | $14.50 | $22.42 | 1,400 | — | — |
| 2016-09-16 | $14.45 | $22.35 | 2,500 | — | — |
| 2016-09-15 | $14.53 | $22.47 | 300 | — | — |
| 2016-09-14 | $14.35 | $22.19 | 3,500 | — | — |
| 2016-09-13 | $14.30 | $22.11 | 800 | — | — |
| 2016-09-12 | $14.45 | $22.35 | 3,000 | — | — |
| 2016-09-09 | $14.15 | $21.88 | 2,400 | — | — |
| 2016-09-08 | $14.14 | $21.87 | 2,600 | — | — |
| 2016-09-07 | $14.02 | $21.68 | 11,300 | — | — |
| 2016-09-06 | $14.15 | $21.88 | 3,400 | — | — |
| 2016-09-02 | $14.15 | $21.88 | 1,200 | — | — |
| 2016-09-01 | $14.06 | $21.74 | 0 | — | — |
| 2016-08-31 | $14.06 | $21.74 | 6,000 | — | — |
| 2016-08-30 | $14.20 | $21.96 | 7,700 | — | — |
| 2016-08-29 | $14.38 | $22.24 | 2,500 | — | — |
| 2016-08-26 | $14.23 | $22.01 | 100 | — | — |
| 2016-08-25 | $14.02 | $21.68 | 2,600 | — | — |
| 2016-08-24 | $14.31 | $22.13 | 4,400 | — | — |
| 2016-08-23 | $14.30 | $22.11 | 3,300 | — | — |
| 2016-08-22 | $14.25 | $22.04 | 17,000 | — | — |
| 2016-08-19 | $14.12 | $21.84 | 1,800 | — | — |
| 2016-08-18 | $14.28 | $22.08 | 1,700 | — | — |
| 2016-08-17 | $14.30 | $22.11 | 2,100 | — | — |
| 2016-08-16 | $14.33 | $22.16 | 100 | — | — |
| 2016-08-15 | $14.30 | $22.11 | 1,800 | — | — |
| 2016-08-12 | $14.15 | $21.88 | 12,500 | — | — |
| 2016-08-11 | $14.14 | $21.87 | 22,500 | — | — |
| 2016-08-10 | $14.02 | $21.68 | 1,800 | — | — |
| 2016-08-09 | $13.76 | $21.16 | 0 | — | — |
| 2016-08-08 | $13.76 | $21.16 | 0 | — | — |
| 2016-08-05 | $13.76 | $21.16 | 1,600 | — | — |
| 2016-08-04 | $13.65 | $20.99 | 2,100 | — | — |
| 2016-08-03 | $13.86 | $21.31 | 1,800 | — | — |
| 2016-08-02 | $13.55 | $20.83 | 600 | — | — |
| 2016-08-01 | $13.55 | $20.83 | 2,300 | — | — |
| 2016-07-29 | $13.37 | $20.56 | 2,600 | — | — |
| 2016-07-28 | $13.25 | $20.37 | 6,400 | — | — |
| 2016-07-27 | $12.90 | $19.83 | 6,400 | — | — |
| 2016-07-26 | $13.03 | $20.03 | 0 | — | — |
| 2016-07-25 | $13.03 | $20.03 | 6,700 | — | — |
| 2016-07-22 | $13.05 | $20.06 | 18,400 | — | — |
| 2016-07-21 | $13.15 | $20.22 | 500 | — | — |
| 2016-07-20 | $13.10 | $20.14 | 400 | — | — |
| 2016-07-19 | $13.10 | $20.14 | 2,100 | — | — |
| 2016-07-18 | $13.24 | $20.36 | 300 | — | — |
| 2016-07-15 | $13.06 | $20.08 | 0 | — | — |
| 2016-07-14 | $13.06 | $20.08 | 1,400 | — | — |
| 2016-07-13 | $13.00 | $19.99 | 1,600 | — | — |
| 2016-07-12 | $12.99 | $19.97 | 700 | — | — |
| 2016-07-11 | $12.94 | $19.90 | 3,300 | — | — |
| 2016-07-08 | $12.70 | $19.53 | 0 | — | — |
| 2016-07-07 | $12.70 | $19.53 | 13,700 | — | — |
| 2016-07-06 | $12.87 | $19.79 | 300 | — | — |
| 2016-07-05 | $12.80 | $19.68 | 300 | — | — |
| 2016-07-01 | $12.71 | $19.54 | 0 | — | — |
| 2016-06-30 | $12.71 | $19.54 | 600 | — | — |
| 2016-06-29 | $12.85 | $19.76 | 0 | — | — |
| 2016-06-28 | $12.85 | $19.76 | 0 | — | — |
| 2016-06-27 | $12.85 | $19.76 | 1,700 | — | — |
| 2016-06-24 | $12.81 | $19.70 | 3,400 | — | — |
| 2016-06-23 | $12.81 | $19.70 | 2,900 | — | — |
| 2016-06-22 | $12.80 | $19.68 | 5,100 | — | — |
| 2016-06-21 | $12.72 | $19.56 | 0 | — | — |
| 2016-06-20 | $12.72 | $19.56 | 2,000 | — | — |
| 2016-06-17 | $12.82 | $19.71 | 5,900 | — | — |
| 2016-06-16 | $12.61 | $19.39 | 6,400 | — | — |
| 2016-06-15 | $12.95 | $19.91 | 4,000 | — | — |
| 2016-06-14 | $12.66 | $19.46 | 5,200 | — | — |
| 2016-06-13 | $12.59 | $19.36 | 7,500 | — | — |
| 2016-06-10 | $12.58 | $19.34 | 2,600 | — | — |
| 2016-06-09 | $12.55 | $19.30 | 1,100 | — | — |
| 2016-06-08 | $12.59 | $19.36 | 1,300 | — | — |
| 2016-06-07 | $12.55 | $19.30 | 600 | — | — |
| 2016-06-06 | $12.55 | $19.30 | 14,300 | — | — |
| 2016-06-03 | $12.63 | $19.42 | 1,300 | — | — |
| 2016-06-02 | $12.65 | $19.45 | 800 | — | — |
| 2016-06-01 | $12.60 | $19.37 | 1,100 | — | — |
| 2016-05-31 | $12.58 | $19.34 | 900 | — | — |
| 2016-05-27 | $12.55 | $19.30 | 2,100 | — | — |
| 2016-05-26 | $12.55 | $19.30 | 1,400 | — | — |
| 2016-05-25 | $12.58 | $19.34 | 29,300 | — | — |
| 2016-05-24 | $12.59 | $19.36 | 600 | — | — |
| 2016-05-23 | $12.78 | $19.65 | 4,200 | — | — |
| 2016-05-20 | $12.84 | $19.74 | 800 | — | — |
| 2016-05-19 | $12.70 | $19.53 | 8,400 | — | — |
| 2016-05-18 | $12.99 | $19.97 | 1,900 | — | — |
| 2016-05-17 | $12.80 | $19.68 | 1,700 | — | — |
| 2016-05-16 | $12.76 | $19.62 | 1,400 | — | — |
| 2016-05-13 | $12.67 | $19.48 | 300 | — | — |
| 2016-05-12 | $12.87 | $19.79 | 1,200 | — | — |
| 2016-05-11 | $12.81 | $19.70 | 0 | — | — |
| 2016-05-10 | $12.81 | $19.58 | 1,000 | — | — |
| 2016-05-09 | $12.79 | $19.54 | 300 | — | — |
| 2016-05-06 | $13.07 | $19.97 | 0 | — | — |
| 2016-05-05 | $13.07 | $19.97 | 2,200 | — | — |
| 2016-05-04 | $13.28 | $20.29 | 0 | — | — |
| 2016-05-03 | $13.28 | $20.29 | 1,300 | — | — |
| 2016-05-02 | $12.40 | $18.95 | 1,100 | — | — |
| 2016-04-29 | $13.56 | $20.72 | 1,700 | — | — |
| 2016-04-28 | $12.55 | $19.18 | 1,700 | — | — |
| 2016-04-27 | $12.48 | $19.07 | 400 | — | — |
| 2016-04-26 | $12.47 | $19.06 | 1,800 | — | — |
| 2016-04-25 | $12.35 | $18.87 | 0 | — | — |
| 2016-04-22 | $12.35 | $18.87 | 0 | — | — |
| 2016-04-21 | $12.35 | $18.87 | 2,300 | — | — |
| 2016-04-20 | $12.33 | $18.84 | 1,300 | — | — |
| 2016-04-19 | $12.27 | $18.75 | 700 | — | — |
| 2016-04-18 | $12.30 | $18.80 | 1,400 | — | — |
| 2016-04-15 | $12.18 | $18.61 | 1,100 | — | — |
| 2016-04-14 | $12.31 | $18.81 | 700 | — | — |
| 2016-04-13 | $12.40 | $18.95 | 700 | — | — |
| 2016-04-12 | $12.31 | $18.81 | 5,200 | — | — |
| 2016-04-11 | $11.99 | $18.32 | 14,900 | — | — |
| 2016-04-08 | $12.10 | $18.49 | 200 | — | — |
| 2016-04-07 | $12.18 | $18.61 | 200 | — | — |
| 2016-04-06 | $12.10 | $18.49 | 0 | — | — |
| 2016-04-05 | $12.10 | $18.49 | 700 | — | — |
| 2016-04-04 | $12.22 | $18.67 | 0 | — | — |
| 2016-04-01 | $12.22 | $18.67 | 1,500 | — | — |
| 2016-03-31 | $12.15 | $18.57 | 600 | — | — |
| 2016-03-30 | $12.21 | $18.66 | 0 | — | — |
| 2016-03-29 | $12.21 | $18.66 | 400 | — | — |
| 2016-03-28 | $12.24 | $18.70 | 500 | — | — |
| 2016-03-24 | $12.15 | $18.57 | 4,000 | — | — |
| 2016-03-23 | $12.17 | $18.60 | 300 | — | — |
| 2016-03-22 | $12.15 | $18.57 | 0 | — | — |
| 2016-03-21 | $12.15 | $18.57 | 0 | — | — |
| 2016-03-18 | $12.15 | $18.57 | 0 | — | — |
| 2016-03-17 | $12.15 | $18.57 | 600 | — | — |
| 2016-03-16 | $12.00 | $18.34 | 0 | — | — |
| 2016-03-15 | $12.00 | $18.34 | 0 | — | — |
| 2016-03-14 | $12.00 | $18.34 | 400 | — | — |
| 2016-03-11 | $12.25 | $18.72 | 8,200 | — | — |
| 2016-03-10 | $12.00 | $18.34 | 1,400 | — | — |
| 2016-03-09 | $12.41 | $18.96 | 0 | — | — |
| 2016-03-08 | $12.41 | $18.96 | 0 | — | — |
| 2016-03-07 | $12.41 | $18.96 | 300 | — | — |
| 2016-03-04 | $12.40 | $18.95 | 3,900 | — | — |
| 2016-03-03 | $11.86 | $18.12 | 2,700 | — | — |
| 2016-03-02 | $11.31 | $17.28 | 1,900 | — | — |
| 2016-03-01 | $11.31 | $17.28 | 0 | — | — |
| 2016-02-29 | $11.31 | $17.28 | 0 | — | — |
| 2016-02-26 | $11.31 | $17.28 | 1,000 | — | — |
| 2016-02-25 | $11.43 | $17.47 | 1,100 | — | — |
| 2016-02-24 | $11.15 | $17.04 | 0 | — | — |
| 2016-02-23 | $11.15 | $17.04 | 3,600 | — | — |
| 2016-02-22 | $11.17 | $17.07 | 1,300 | — | — |
| 2016-02-19 | $11.26 | $17.21 | 2,100 | — | — |
| 2016-02-18 | $11.15 | $17.04 | 3,700 | — | — |
| 2016-02-17 | $11.50 | $17.57 | 700 | — | — |
| 2016-02-16 | $11.17 | $17.07 | 2,300 | — | — |
| 2016-02-12 | $11.27 | $17.22 | 3,200 | — | — |
| 2016-02-11 | $11.53 | $17.62 | 2,300 | — | — |
| 2016-02-10 | $11.66 | $17.82 | 2,200 | — | — |
| 2016-02-09 | $11.90 | $18.07 | 0 | — | — |
| 2016-02-08 | $11.90 | $18.07 | 200 | — | — |
| 2016-02-05 | $11.72 | $17.79 | 1,500 | — | — |
| 2016-02-04 | $11.77 | $17.87 | 2,800 | — | — |
| 2016-02-03 | $11.85 | $17.99 | 2,900 | — | — |
| 2016-02-02 | $11.88 | $18.04 | 0 | — | — |
| 2016-02-01 | $11.88 | $18.04 | 8,000 | — | — |
| 2016-01-29 | $11.87 | $18.02 | 3,700 | — | — |
| 2016-01-28 | $11.93 | $18.11 | 300 | — | — |
| 2016-01-27 | $12.00 | $18.22 | 1,200 | — | — |
| 2016-01-26 | $11.91 | $18.08 | 3,100 | — | — |
| 2016-01-25 | $11.93 | $18.11 | 0 | — | — |
| 2016-01-22 | $11.93 | $18.11 | 100 | — | — |
| 2016-01-21 | $11.75 | $17.84 | 1,700 | — | — |
| 2016-01-20 | $11.75 | $17.84 | 6,600 | — | — |
| 2016-01-19 | $11.75 | $17.84 | 0 | — | — |
| 2016-01-15 | $11.75 | $17.84 | 3,600 | — | — |
| 2016-01-14 | $11.85 | $17.99 | 1,500 | — | — |
| 2016-01-13 | $11.77 | $17.87 | 4,600 | — | — |
| 2016-01-12 | $11.88 | $18.04 | 1,100 | — | — |
| 2016-01-11 | $11.99 | $18.20 | 0 | — | — |
| 2016-01-08 | $11.99 | $18.20 | 900 | — | — |
| 2016-01-07 | $12.04 | $18.28 | 3,700 | — | — |
| 2016-01-06 | $11.80 | $17.91 | 7,200 | — | — |
| 2016-01-05 | $12.30 | $18.67 | 1,100 | — | — |
| 2016-01-04 | $12.00 | $18.22 | 3,500 | — | — |