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
- 2005-01-27 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 | $17.10 | $17.10 | 27,640 | — | — |
| 2016-12-29 | $16.80 | $16.80 | 18,140 | — | — |
| 2016-12-28 | $18.00 | $18.00 | 18,570 | — | — |
| 2016-12-27 | $19.40 | $19.40 | 6,650 | — | — |
| 2016-12-23 | $19.70 | $19.70 | 11,360 | — | — |
| 2016-12-22 | $18.40 | $18.40 | 9,420 | — | — |
| 2016-12-21 | $18.50 | $18.50 | 8,990 | — | — |
| 2016-12-20 | $18.80 | $18.80 | 14,090 | — | — |
| 2016-12-19 | $18.10 | $18.10 | 13,240 | — | — |
| 2016-12-16 | $17.30 | $17.30 | 9,580 | — | — |
| 2016-12-15 | $16.00 | $16.00 | 56,990 | — | — |
| 2016-12-14 | $15.60 | $15.60 | 44,090 | — | — |
| 2016-12-13 | $15.60 | $15.60 | 82,250 | — | — |
| 2016-12-12 | $17.00 | $17.00 | 12,130 | — | — |
| 2016-12-09 | $17.40 | $17.40 | 11,720 | — | — |
| 2016-12-08 | $16.90 | $16.90 | 56,740 | — | — |
| 2016-12-07 | $17.40 | $17.40 | 9,520 | — | — |
| 2016-12-06 | $17.20 | $17.20 | 50,110 | — | — |
| 2016-12-05 | $17.20 | $17.20 | 59,840 | — | — |
| 2016-12-02 | $18.10 | $18.10 | 19,450 | — | — |
| 2016-12-01 | $17.70 | $17.70 | 13,120 | — | — |
| 2016-11-30 | $18.60 | $18.60 | 8,390 | — | — |
| 2016-11-29 | $19.10 | $19.10 | 16,040 | — | — |
| 2016-11-28 | $18.90 | $18.90 | 5,020 | — | — |
| 2016-11-25 | $18.40 | $18.40 | 5,110 | — | — |
| 2016-11-23 | $18.50 | $18.50 | 12,300 | — | — |
| 2016-11-22 | $19.00 | $19.00 | 8,900 | — | — |
| 2016-11-21 | $19.40 | $19.40 | 8,580 | — | — |
| 2016-11-18 | $18.80 | $18.80 | 9,330 | — | — |
| 2016-11-17 | $19.10 | $19.10 | 13,110 | — | — |
| 2016-11-16 | $19.30 | $19.30 | 9,290 | — | — |
| 2016-11-15 | $18.70 | $18.70 | 16,030 | — | — |
| 2016-11-14 | $19.10 | $19.10 | 23,620 | — | — |
| 2016-11-11 | $19.20 | $19.20 | 11,810 | — | — |
| 2016-11-10 | $19.60 | $19.60 | 12,810 | — | — |
| 2016-11-09 | $19.30 | $19.30 | 8,210 | — | — |
| 2016-11-08 | $19.80 | $19.80 | 9,070 | — | — |
| 2016-11-07 | $20.70 | $20.70 | 10,070 | — | — |
| 2016-11-04 | $19.60 | $19.60 | 18,170 | — | — |
| 2016-11-03 | $19.10 | $19.10 | 54,610 | — | — |
| 2016-11-02 | $19.10 | $19.10 | 136,920 | — | — |
| 2016-11-01 | $19.60 | $19.60 | 127,280 | — | — |
| 2016-10-31 | $20.80 | $20.80 | 11,400 | — | — |
| 2016-10-28 | $21.10 | $21.10 | 12,710 | — | — |
| 2016-10-27 | $21.40 | $21.40 | 5,930 | — | — |
| 2016-10-26 | $21.70 | $21.70 | 9,920 | — | — |
| 2016-10-25 | $21.90 | $21.90 | 26,980 | — | — |
| 2016-10-24 | $23.10 | $23.10 | 12,630 | — | — |
| 2016-10-21 | $23.30 | $23.30 | 14,270 | — | — |
| 2016-10-20 | $22.80 | $22.80 | 11,970 | — | — |
| 2016-10-19 | $22.80 | $22.80 | 11,260 | — | — |
| 2016-10-18 | $23.30 | $23.30 | 11,620 | — | — |
| 2016-10-17 | $22.80 | $22.80 | 20,670 | — | — |
| 2016-10-14 | $23.10 | $23.10 | 9,740 | — | — |
| 2016-10-13 | $23.50 | $23.50 | 20,170 | — | — |
| 2016-10-12 | $23.80 | $23.80 | 6,430 | — | — |
| 2016-10-11 | $24.10 | $24.10 | 18,640 | — | — |
| 2016-10-10 | $23.90 | $23.90 | 29,500 | — | — |
| 2016-10-07 | $26.90 | $26.90 | 19,520 | — | — |
| 2016-10-06 | $28.00 | $28.00 | 10,850 | — | — |
| 2016-10-05 | $29.40 | $29.40 | 10,370 | — | — |
| 2016-10-04 | $28.30 | $28.30 | 13,800 | — | — |
| 2016-10-03 | $29.40 | $29.40 | 15,950 | — | — |
| 2016-09-30 | $30.10 | $30.10 | 17,870 | — | — |
| 2016-09-29 | $31.80 | $31.80 | 3,630 | — | — |
| 2016-09-28 | $32.50 | $32.50 | 4,490 | — | — |
| 2016-09-27 | $32.30 | $32.30 | 13,580 | — | — |
| 2016-09-26 | $31.70 | $31.70 | 3,860 | — | — |
| 2016-09-23 | $32.20 | $32.20 | 6,260 | — | — |
| 2016-09-22 | $32.80 | $32.80 | 9,800 | — | — |
| 2016-09-21 | $33.90 | $33.90 | 4,650 | — | — |
| 2016-09-20 | $34.70 | $34.70 | 7,490 | — | — |
| 2016-09-19 | $34.70 | $34.70 | 9,170 | — | — |
| 2016-09-16 | $35.50 | $35.50 | 6,390 | — | — |
| 2016-09-15 | $36.30 | $36.30 | 27,700 | — | — |
| 2016-09-14 | $37.20 | $37.20 | 5,960 | — | — |
| 2016-09-13 | $37.60 | $37.60 | 7,520 | — | — |
| 2016-09-12 | $38.30 | $38.30 | 11,040 | — | — |
| 2016-09-09 | $37.00 | $37.00 | 2,920 | — | — |
| 2016-09-08 | $37.10 | $37.10 | 1,570 | — | — |
| 2016-09-07 | $36.80 | $36.80 | 5,680 | — | — |
| 2016-09-06 | $37.00 | $37.00 | 3,610 | — | — |
| 2016-09-02 | $37.00 | $37.00 | 6,090 | — | — |
| 2016-09-01 | $37.70 | $37.70 | 3,750 | — | — |
| 2016-08-31 | $38.70 | $38.70 | 5,140 | — | — |
| 2016-08-30 | $39.70 | $39.70 | 2,450 | — | — |
| 2016-08-29 | $39.80 | $39.80 | 5,540 | — | — |
| 2016-08-26 | $39.30 | $39.30 | 4,280 | — | — |
| 2016-08-25 | $39.60 | $39.60 | 1,300 | — | — |
| 2016-08-24 | $39.80 | $39.80 | 4,010 | — | — |
| 2016-08-23 | $40.00 | $40.00 | 3,120 | — | — |
| 2016-08-22 | $40.20 | $40.20 | 3,080 | — | — |
| 2016-08-19 | $39.60 | $39.60 | 3,730 | — | — |
| 2016-08-18 | $39.90 | $39.90 | 3,930 | — | — |
| 2016-08-17 | $40.00 | $40.00 | 4,650 | — | — |
| 2016-08-16 | $40.80 | $40.80 | 5,930 | — | — |
| 2016-08-15 | $41.10 | $41.10 | 27,720 | — | — |
| 2016-08-12 | $39.30 | $39.30 | 4,120 | — | — |
| 2016-08-11 | $39.20 | $39.20 | 2,130 | — | — |
| 2016-08-10 | $39.10 | $39.10 | 2,120 | — | — |
| 2016-08-09 | $40.00 | $40.00 | 13,080 | — | — |
| 2016-08-08 | $39.20 | $39.20 | 3,880 | — | — |
| 2016-08-05 | $39.40 | $39.40 | 5,760 | — | — |
| 2016-08-04 | $39.10 | $39.10 | 2,420 | — | — |
| 2016-08-03 | $39.30 | $39.30 | 11,120 | — | — |
| 2016-08-02 | $39.10 | $39.10 | 3,300 | — | — |
| 2016-08-01 | $39.30 | $39.30 | 11,460 | — | — |
| 2016-07-29 | $38.20 | $38.20 | 6,400 | — | — |
| 2016-07-28 | $38.10 | $38.10 | 4,820 | — | — |
| 2016-07-27 | $37.90 | $37.90 | 14,380 | — | — |
| 2016-07-26 | $37.80 | $37.80 | 25,470 | — | — |
| 2016-07-25 | $33.60 | $33.60 | 6,220 | — | — |
| 2016-07-22 | $34.90 | $34.90 | 750 | — | — |
| 2016-07-21 | $34.90 | $34.90 | 5,750 | — | — |
| 2016-07-20 | $35.00 | $35.00 | 4,740 | — | — |
| 2016-07-19 | $33.30 | $33.30 | 1,550 | — | — |
| 2016-07-18 | $33.10 | $33.10 | 3,090 | — | — |
| 2016-07-15 | $34.30 | $34.30 | 9,250 | — | — |
| 2016-07-14 | $35.00 | $35.00 | 51,060 | — | — |
| 2016-07-13 | $32.60 | $32.60 | 4,580 | — | — |
| 2016-07-12 | $33.00 | $33.00 | 5,390 | — | — |
| 2016-07-11 | $32.00 | $32.00 | 3,430 | — | — |
| 2016-07-08 | $31.50 | $31.50 | 6,370 | — | — |
| 2016-07-07 | $30.70 | $30.70 | 1,230 | — | — |
| 2016-07-06 | $30.20 | $30.20 | 4,270 | — | — |
| 2016-07-05 | $30.60 | $30.60 | 11,960 | — | — |
| 2016-07-01 | $29.50 | $29.50 | 4,830 | — | — |
| 2016-06-30 | $28.30 | $28.30 | 12,690 | — | — |
| 2016-06-29 | $28.30 | $28.30 | 11,670 | — | — |
| 2016-06-28 | $28.40 | $28.40 | 6,950 | — | — |
| 2016-06-27 | $28.10 | $28.10 | 9,480 | — | — |
| 2016-06-24 | $30.80 | $30.80 | 7,910 | — | — |
| 2016-06-23 | $32.00 | $32.00 | 6,410 | — | — |
| 2016-06-22 | $29.40 | $29.40 | 2,830 | — | — |
| 2016-06-21 | $30.10 | $30.10 | 1,520 | — | — |
| 2016-06-20 | $30.50 | $30.50 | 3,180 | — | — |
| 2016-06-17 | $30.00 | $30.00 | 4,430 | — | — |
| 2016-06-16 | $30.60 | $30.60 | 10,680 | — | — |
| 2016-06-15 | $32.60 | $32.60 | 2,240 | — | — |
| 2016-06-14 | $32.80 | $32.80 | 6,990 | — | — |
| 2016-06-13 | $34.30 | $34.30 | 3,060 | — | — |
| 2016-06-10 | $34.90 | $34.90 | 7,430 | — | — |
| 2016-06-09 | $34.30 | $34.30 | 4,050 | — | — |
| 2016-06-08 | $35.60 | $35.60 | 3,350 | — | — |
| 2016-06-07 | $34.60 | $34.60 | 6,460 | — | — |
| 2016-06-06 | $34.30 | $34.30 | 12,640 | — | — |
| 2016-06-03 | $35.10 | $35.10 | 3,130 | — | — |
| 2016-06-02 | $36.40 | $36.40 | 3,560 | — | — |
| 2016-06-01 | $35.20 | $35.20 | 11,310 | — | — |
| 2016-05-31 | $35.00 | $35.00 | 12,970 | — | — |
| 2016-05-27 | $38.50 | $38.50 | 35,580 | — | — |
| 2016-05-26 | $31.00 | $31.00 | 4,460 | — | — |
| 2016-05-25 | $30.00 | $30.00 | 5,020 | — | — |
| 2016-05-24 | $30.40 | $30.40 | 4,250 | — | — |
| 2016-05-23 | $29.50 | $29.50 | 5,550 | — | — |
| 2016-05-20 | $28.60 | $28.60 | 4,330 | — | — |
| 2016-05-19 | $28.10 | $28.10 | 3,380 | — | — |
| 2016-05-18 | $28.30 | $28.30 | 2,040 | — | — |
| 2016-05-17 | $27.70 | $27.70 | 3,890 | — | — |
| 2016-05-16 | $27.70 | $27.70 | 3,340 | — | — |
| 2016-05-13 | $27.50 | $27.50 | 7,750 | — | — |
| 2016-05-12 | $27.90 | $27.90 | 6,040 | — | — |
| 2016-05-11 | $29.60 | $29.60 | 3,510 | — | — |
| 2016-05-10 | $29.70 | $29.70 | 4,940 | — | — |
| 2016-05-09 | $29.90 | $29.90 | 6,650 | — | — |
| 2016-05-06 | $28.70 | $28.70 | 8,890 | — | — |
| 2016-05-05 | $28.60 | $28.60 | 17,650 | — | — |
| 2016-05-04 | $28.50 | $28.50 | 8,360 | — | — |
| 2016-05-03 | $29.90 | $29.90 | 3,490 | — | — |
| 2016-05-02 | $29.40 | $29.40 | 5,180 | — | — |
| 2016-04-29 | $28.70 | $28.70 | 5,650 | — | — |
| 2016-04-28 | $30.20 | $30.20 | 2,750 | — | — |
| 2016-04-27 | $30.20 | $30.20 | 5,390 | — | — |
| 2016-04-26 | $30.20 | $30.20 | 13,480 | — | — |
| 2016-04-25 | $31.70 | $31.70 | 6,990 | — | — |
| 2016-04-22 | $31.50 | $31.50 | 17,200 | — | — |
| 2016-04-21 | $32.40 | $32.40 | 29,460 | — | — |
| 2016-04-20 | $31.00 | $31.00 | 2,940 | — | — |
| 2016-04-19 | $32.50 | $32.50 | 16,030 | — | — |
| 2016-04-18 | $30.60 | $30.60 | 5,150 | — | — |
| 2016-04-15 | $29.60 | $29.60 | 2,720 | — | — |
| 2016-04-14 | $30.20 | $30.20 | 9,020 | — | — |
| 2016-04-13 | $28.70 | $28.70 | 7,010 | — | — |
| 2016-04-12 | $28.90 | $28.90 | 1,870 | — | — |
| 2016-04-11 | $28.10 | $28.10 | 14,280 | — | — |
| 2016-04-08 | $29.50 | $29.50 | 6,170 | — | — |
| 2016-04-07 | $29.90 | $29.90 | 7,130 | — | — |
| 2016-04-06 | $30.20 | $30.20 | 13,000 | — | — |
| 2016-04-05 | $30.00 | $30.00 | 22,280 | — | — |
| 2016-04-04 | $29.60 | $29.60 | 9,550 | — | — |
| 2016-04-01 | $27.90 | $27.90 | 7,740 | — | — |
| 2016-03-31 | $26.80 | $26.80 | 9,650 | — | — |
| 2016-03-30 | $26.40 | $26.40 | 8,450 | — | — |
| 2016-03-29 | $27.60 | $27.60 | 2,610 | — | — |
| 2016-03-28 | $26.70 | $26.70 | 5,930 | — | — |
| 2016-03-24 | $27.10 | $27.10 | 1,630 | — | — |
| 2016-03-23 | $26.90 | $26.90 | 4,050 | — | — |
| 2016-03-22 | $29.50 | $29.50 | 11,440 | — | — |
| 2016-03-21 | $26.60 | $26.60 | 7,640 | — | — |
| 2016-03-18 | $26.10 | $26.10 | 12,150 | — | — |
| 2016-03-17 | $25.00 | $25.00 | 26,360 | — | — |
| 2016-03-16 | $27.10 | $27.10 | 4,700 | — | — |
| 2016-03-15 | $27.00 | $27.00 | 11,570 | — | — |
| 2016-03-14 | $28.40 | $28.40 | 5,730 | — | — |
| 2016-03-11 | $29.10 | $29.10 | 3,630 | — | — |
| 2016-03-10 | $28.30 | $28.30 | 4,260 | — | — |
| 2016-03-09 | $28.80 | $28.80 | 2,800 | — | — |
| 2016-03-08 | $29.00 | $29.00 | 8,390 | — | — |
| 2016-03-07 | $31.30 | $31.30 | 10,250 | — | — |
| 2016-03-04 | $29.30 | $29.30 | 14,570 | — | — |
| 2016-03-03 | $27.90 | $27.90 | 6,350 | — | — |
| 2016-03-02 | $28.70 | $28.70 | 23,980 | — | — |
| 2016-03-01 | $27.50 | $27.50 | 6,290 | — | — |
| 2016-02-29 | $27.10 | $27.10 | 11,340 | — | — |
| 2016-02-26 | $27.70 | $27.70 | 7,050 | — | — |
| 2016-02-25 | $27.40 | $27.40 | 8,480 | — | — |
| 2016-02-24 | $27.80 | $27.80 | 10,680 | — | — |
| 2016-02-23 | $28.00 | $28.00 | 12,570 | — | — |
| 2016-02-22 | $28.00 | $28.00 | 10,020 | — | — |
| 2016-02-19 | $29.60 | $29.60 | 9,800 | — | — |
| 2016-02-18 | $29.00 | $29.00 | 10,230 | — | — |
| 2016-02-17 | $28.00 | $28.00 | 23,820 | — | — |
| 2016-02-16 | $28.10 | $28.10 | 21,780 | — | — |
| 2016-02-12 | $28.60 | $28.60 | 19,590 | — | — |
| 2016-02-11 | $28.20 | $28.20 | 19,890 | — | — |
| 2016-02-10 | $29.60 | $29.60 | 13,380 | — | — |
| 2016-02-09 | $30.40 | $30.40 | 49,410 | — | — |
| 2016-02-08 | $32.00 | $32.00 | 12,270 | — | — |
| 2016-02-05 | $33.80 | $33.80 | 5,160 | — | — |
| 2016-02-04 | $34.40 | $34.40 | 4,720 | — | — |
| 2016-02-03 | $33.40 | $33.40 | 7,460 | — | — |
| 2016-02-02 | $34.00 | $34.00 | 4,600 | — | — |
| 2016-02-01 | $35.10 | $35.10 | 13,190 | — | — |
| 2016-01-29 | $34.10 | $34.10 | 14,580 | — | — |
| 2016-01-28 | $34.50 | $34.50 | 17,060 | — | — |
| 2016-01-27 | $35.10 | $35.10 | 13,160 | — | — |
| 2016-01-26 | $37.20 | $37.20 | 15,090 | — | — |
| 2016-01-25 | $35.80 | $35.80 | 12,240 | — | — |
| 2016-01-22 | $35.70 | $35.70 | 13,550 | — | — |
| 2016-01-21 | $34.80 | $34.80 | 22,640 | — | — |
| 2016-01-20 | $36.50 | $36.50 | 19,070 | — | — |
| 2016-01-19 | $34.90 | $34.90 | 26,950 | — | — |
| 2016-01-15 | $34.60 | $34.60 | 18,960 | — | — |
| 2016-01-14 | $35.00 | $35.00 | 25,300 | — | — |
| 2016-01-13 | $35.50 | $35.50 | 20,910 | — | — |
| 2016-01-12 | $37.40 | $37.40 | 22,120 | — | — |
| 2016-01-11 | $39.10 | $39.10 | 19,870 | — | — |
| 2016-01-08 | $39.60 | $39.60 | 42,270 | — | — |
| 2016-01-07 | $43.30 | $43.30 | 108,960 | — | — |
| 2016-01-06 | $41.30 | $41.30 | 37,940 | — | — |
| 2016-01-05 | $44.80 | $44.80 | 31,160 | — | — |
| 2016-01-04 | $48.00 | $48.00 | 20,320 | — | — |