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
- 1999-03-09 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 | $18.05 | $24.23 | 2,800 | — | — |
| 2016-12-29 | $17.50 | $23.49 | 69,100 | — | — |
| 2016-12-28 | $17.90 | $24.03 | 9,600 | — | — |
| 2016-12-27 | $18.30 | $24.56 | 2,100 | — | — |
| 2016-12-23 | $18.70 | $25.10 | 1,300 | — | — |
| 2016-12-22 | $18.35 | $24.63 | 12,500 | — | — |
| 2016-12-21 | $18.75 | $25.17 | 4,400 | — | — |
| 2016-12-20 | $18.80 | $25.23 | 4,900 | — | — |
| 2016-12-19 | $18.75 | $25.17 | 3,200 | — | — |
| 2016-12-16 | $18.70 | $25.10 | 3,300 | — | — |
| 2016-12-15 | $18.26 | $24.51 | 4,200 | — | — |
| 2016-12-14 | $18.45 | $24.76 | 1,000 | — | — |
| 2016-12-13 | $18.45 | $24.76 | 1,700 | — | — |
| 2016-12-12 | $18.45 | $24.76 | 1,100 | — | — |
| 2016-12-09 | $18.30 | $24.56 | 1,300 | — | — |
| 2016-12-08 | $18.05 | $24.23 | 7,100 | — | — |
| 2016-12-07 | $18.45 | $24.76 | 5,500 | — | — |
| 2016-12-06 | $18.05 | $24.23 | 5,800 | — | — |
| 2016-12-05 | $17.75 | $23.82 | 5,200 | — | — |
| 2016-12-02 | $17.00 | $22.82 | 1,700 | — | — |
| 2016-12-01 | $16.75 | $22.48 | 4,500 | — | — |
| 2016-11-30 | $16.80 | $22.55 | 14,600 | — | — |
| 2016-11-29 | $16.00 | $21.47 | 1,000 | — | — |
| 2016-11-28 | $16.00 | $21.47 | 2,700 | — | — |
| 2016-11-25 | $15.95 | $21.41 | 600 | — | — |
| 2016-11-23 | $15.95 | $21.41 | 1,700 | — | — |
| 2016-11-22 | $15.85 | $21.27 | 3,800 | — | — |
| 2016-11-21 | $15.85 | $21.27 | 1,300 | — | — |
| 2016-11-18 | $15.50 | $20.80 | 6,200 | — | — |
| 2016-11-17 | $15.49 | $20.79 | 4,300 | — | — |
| 2016-11-16 | $15.80 | $21.21 | 2,300 | — | — |
| 2016-11-15 | $15.85 | $21.27 | 1,100 | — | — |
| 2016-11-14 | $15.90 | $21.34 | 4,300 | — | — |
| 2016-11-11 | $15.50 | $20.80 | 25,800 | — | — |
| 2016-11-10 | $15.20 | $20.40 | 65,000 | — | — |
| 2016-11-09 | $15.40 | $20.67 | 5,400 | — | — |
| 2016-11-08 | $15.10 | $20.27 | 30,600 | — | — |
| 2016-11-07 | $15.15 | $20.33 | 2,800 | — | — |
| 2016-11-04 | $15.10 | $20.27 | 1,600 | — | — |
| 2016-11-03 | $15.10 | $20.27 | 200 | — | — |
| 2016-11-02 | $15.20 | $20.40 | 0 | — | — |
| 2016-11-01 | $15.20 | $20.40 | 28,300 | — | — |
| 2016-10-31 | $15.25 | $20.47 | 200 | — | — |
| 2016-10-28 | $15.15 | $20.33 | 7,700 | — | — |
| 2016-10-27 | $15.10 | $20.27 | 5,400 | — | — |
| 2016-10-26 | $14.90 | $19.89 | 8,300 | — | — |
| 2016-10-25 | $15.25 | $20.36 | 1,200 | — | — |
| 2016-10-24 | $15.25 | $20.36 | 2,200 | — | — |
| 2016-10-21 | $15.25 | $20.36 | 1,400 | — | — |
| 2016-10-20 | $15.20 | $20.29 | 12,800 | — | — |
| 2016-10-19 | $15.45 | $20.63 | 3,600 | — | — |
| 2016-10-18 | $15.30 | $20.43 | 5,100 | — | — |
| 2016-10-17 | $15.30 | $20.43 | 1,500 | — | — |
| 2016-10-14 | $15.50 | $20.69 | 2,700 | — | — |
| 2016-10-13 | $15.35 | $20.49 | 200 | — | — |
| 2016-10-12 | $15.50 | $20.69 | 400 | — | — |
| 2016-10-11 | $15.55 | $20.76 | 2,200 | — | — |
| 2016-10-10 | $15.60 | $20.83 | 400 | — | — |
| 2016-10-07 | $15.58 | $20.80 | 200 | — | — |
| 2016-10-06 | $15.58 | $20.80 | 0 | — | — |
| 2016-10-05 | $15.58 | $20.80 | 300 | — | — |
| 2016-10-04 | $15.51 | $20.71 | 3,100 | — | — |
| 2016-10-03 | $15.62 | $20.85 | 25,600 | — | — |
| 2016-09-30 | $15.75 | $21.03 | 500 | — | — |
| 2016-09-29 | $15.50 | $20.69 | 22,600 | — | — |
| 2016-09-28 | $15.35 | $20.49 | 104,000 | — | — |
| 2016-09-27 | $15.35 | $20.49 | 1,600 | — | — |
| 2016-09-26 | $15.44 | $20.61 | 200 | — | — |
| 2016-09-23 | $15.04 | $20.08 | 0 | — | — |
| 2016-09-22 | $15.04 | $20.08 | 11,600 | — | — |
| 2016-09-21 | $15.43 | $20.60 | 8,400 | — | — |
| 2016-09-20 | $15.48 | $20.67 | 6,500 | — | — |
| 2016-09-19 | $15.23 | $20.33 | 1,200 | — | — |
| 2016-09-16 | $15.25 | $20.36 | 2,800 | — | — |
| 2016-09-15 | $15.00 | $20.02 | 0 | — | — |
| 2016-09-14 | $15.00 | $20.02 | 500 | — | — |
| 2016-09-13 | $15.01 | $20.04 | 400 | — | — |
| 2016-09-12 | $14.90 | $19.89 | 800 | — | — |
| 2016-09-09 | $15.01 | $20.04 | 0 | — | — |
| 2016-09-08 | $15.01 | $20.04 | 1,100 | — | — |
| 2016-09-07 | $14.95 | $19.96 | 3,200 | — | — |
| 2016-09-06 | $15.09 | $20.14 | 1,900 | — | — |
| 2016-09-02 | $15.10 | $20.16 | 700 | — | — |
| 2016-09-01 | $15.09 | $20.14 | 0 | — | — |
| 2016-08-31 | $15.09 | $20.14 | 300 | — | — |
| 2016-08-30 | $15.00 | $20.02 | 3,400 | — | — |
| 2016-08-29 | $15.07 | $20.12 | 17,200 | — | — |
| 2016-08-26 | $15.09 | $20.14 | 200 | — | — |
| 2016-08-25 | $14.95 | $19.96 | 300 | — | — |
| 2016-08-24 | $14.95 | $19.96 | 3,100 | — | — |
| 2016-08-23 | $15.10 | $20.16 | 1,400 | — | — |
| 2016-08-22 | $15.15 | $20.22 | 200 | — | — |
| 2016-08-19 | $15.13 | $20.20 | 1,000 | — | — |
| 2016-08-18 | $15.10 | $20.16 | 3,000 | — | — |
| 2016-08-17 | $15.09 | $20.14 | 1,600 | — | — |
| 2016-08-16 | $15.23 | $20.33 | 1,500 | — | — |
| 2016-08-15 | $15.07 | $20.12 | 800 | — | — |
| 2016-08-12 | $15.10 | $20.16 | 2,500 | — | — |
| 2016-08-11 | $15.10 | $20.16 | 900 | — | — |
| 2016-08-10 | $14.78 | $19.73 | 600 | — | — |
| 2016-08-09 | $14.77 | $19.72 | 2,700 | — | — |
| 2016-08-08 | $14.63 | $19.53 | 200 | — | — |
| 2016-08-05 | $14.99 | $20.01 | 5,100 | — | — |
| 2016-08-04 | $15.04 | $20.08 | 1,100 | — | — |
| 2016-08-03 | $15.09 | $20.14 | 2,000 | — | — |
| 2016-08-02 | $15.00 | $20.02 | 0 | — | — |
| 2016-08-01 | $15.00 | $20.02 | 0 | — | — |
| 2016-07-29 | $15.00 | $20.02 | 0 | — | — |
| 2016-07-28 | $15.00 | $20.02 | 400 | — | — |
| 2016-07-27 | $15.10 | $20.05 | 0 | — | — |
| 2016-07-26 | $15.10 | $20.05 | 800 | — | — |
| 2016-07-25 | $15.00 | $19.92 | 300 | — | — |
| 2016-07-22 | $14.90 | $19.79 | 0 | — | — |
| 2016-07-21 | $14.90 | $19.79 | 200 | — | — |
| 2016-07-20 | $14.50 | $19.25 | 1,900 | — | — |
| 2016-07-19 | $14.47 | $19.21 | 1,200 | — | — |
| 2016-07-18 | $14.42 | $19.15 | 0 | — | — |
| 2016-07-15 | $14.42 | $19.15 | 0 | — | — |
| 2016-07-14 | $14.42 | $19.15 | 2,100 | — | — |
| 2016-07-13 | $14.42 | $19.15 | 900 | — | — |
| 2016-07-12 | $14.29 | $18.98 | 8,500 | — | — |
| 2016-07-11 | $14.07 | $18.68 | 4,100 | — | — |
| 2016-07-08 | $13.96 | $18.54 | 1,600 | — | — |
| 2016-07-07 | $14.05 | $18.66 | 1,100 | — | — |
| 2016-07-06 | $14.02 | $18.62 | 2,500 | — | — |
| 2016-07-05 | $13.85 | $18.39 | 7,400 | — | — |
| 2016-07-01 | $14.15 | $18.79 | 600 | — | — |
| 2016-06-30 | $13.99 | $18.58 | 2,200 | — | — |
| 2016-06-29 | $13.96 | $18.54 | 1,900 | — | — |
| 2016-06-28 | $14.14 | $18.78 | 1,200 | — | — |
| 2016-06-27 | $14.34 | $19.04 | 14,300 | — | — |
| 2016-06-24 | $14.49 | $19.24 | 1,500 | — | — |
| 2016-06-23 | $14.46 | $19.20 | 2,800 | — | — |
| 2016-06-22 | $14.24 | $18.91 | 3,200 | — | — |
| 2016-06-21 | $14.29 | $18.98 | 0 | — | — |
| 2016-06-20 | $14.29 | $18.98 | 25,700 | — | — |
| 2016-06-17 | $14.25 | $18.92 | 47,300 | — | — |
| 2016-06-16 | $13.86 | $18.40 | 4,000 | — | — |
| 2016-06-15 | $14.05 | $18.66 | 24,300 | — | — |
| 2016-06-14 | $13.91 | $18.47 | 1,100 | — | — |
| 2016-06-13 | $13.70 | $18.19 | 3,300 | — | — |
| 2016-06-10 | $13.94 | $18.51 | 600 | — | — |
| 2016-06-09 | $14.12 | $18.75 | 500 | — | — |
| 2016-06-08 | $13.85 | $18.39 | 9,900 | — | — |
| 2016-06-07 | $14.21 | $18.87 | 28,700 | — | — |
| 2016-06-06 | $14.30 | $18.99 | 600 | — | — |
| 2016-06-03 | $14.49 | $19.24 | 1,000 | — | — |
| 2016-06-02 | $14.45 | $19.19 | 1,000 | — | — |
| 2016-06-01 | $14.44 | $19.17 | 3,000 | — | — |
| 2016-05-31 | $14.49 | $19.24 | 1,000 | — | — |
| 2016-05-27 | $14.50 | $19.25 | 0 | — | — |
| 2016-05-26 | $14.50 | $19.25 | 0 | — | — |
| 2016-05-25 | $14.50 | $19.25 | 1,000 | — | — |
| 2016-05-24 | $14.48 | $19.23 | 300 | — | — |
| 2016-05-23 | $14.08 | $18.70 | 1,100 | — | — |
| 2016-05-20 | $14.10 | $18.72 | 400 | — | — |
| 2016-05-19 | $14.46 | $19.20 | 600 | — | — |
| 2016-05-18 | $14.50 | $19.25 | 3,100 | — | — |
| 2016-05-17 | $14.41 | $19.14 | 1,300 | — | — |
| 2016-05-16 | $14.38 | $19.10 | 700 | — | — |
| 2016-05-13 | $14.65 | $19.45 | 1,100 | — | — |
| 2016-05-12 | $14.42 | $19.15 | 600 | — | — |
| 2016-05-11 | $14.43 | $19.16 | 500 | — | — |
| 2016-05-10 | $14.40 | $19.12 | 1,700 | — | — |
| 2016-05-09 | $14.23 | $18.90 | 2,400 | — | — |
| 2016-05-06 | $14.22 | $18.88 | 500 | — | — |
| 2016-05-05 | $14.44 | $19.17 | 200 | — | — |
| 2016-05-04 | $14.41 | $19.14 | 2,500 | — | — |
| 2016-05-03 | $14.40 | $19.12 | 1,200 | — | — |
| 2016-05-02 | $14.33 | $19.03 | 1,400 | — | — |
| 2016-04-29 | $14.54 | $19.31 | 700 | — | — |
| 2016-04-28 | $14.66 | $19.47 | 300 | — | — |
| 2016-04-27 | $14.39 | $19.00 | 900 | — | — |
| 2016-04-26 | $14.14 | $18.67 | 2,900 | — | — |
| 2016-04-25 | $14.05 | $18.55 | 2,800 | — | — |
| 2016-04-22 | $13.88 | $18.33 | 500 | — | — |
| 2016-04-21 | $14.30 | $18.88 | 14,700 | — | — |
| 2016-04-20 | $14.52 | $19.17 | 3,300 | — | — |
| 2016-04-19 | $14.45 | $19.08 | 9,800 | — | — |
| 2016-04-18 | $14.67 | $19.37 | 3,800 | — | — |
| 2016-04-15 | $14.67 | $19.37 | 1,100 | — | — |
| 2016-04-14 | $14.59 | $19.27 | 7,100 | — | — |
| 2016-04-13 | $14.73 | $19.45 | 900 | — | — |
| 2016-04-12 | $14.75 | $19.48 | 0 | — | — |
| 2016-04-11 | $14.75 | $19.48 | 1,400 | — | — |
| 2016-04-08 | $14.72 | $19.44 | 1,300 | — | — |
| 2016-04-07 | $14.75 | $19.48 | 28,800 | — | — |
| 2016-04-06 | $14.89 | $19.66 | 700 | — | — |
| 2016-04-05 | $14.68 | $19.39 | 6,900 | — | — |
| 2016-04-04 | $14.45 | $19.08 | 7,500 | — | — |
| 2016-04-01 | $14.36 | $18.96 | 2,000 | — | — |
| 2016-03-31 | $14.42 | $19.04 | 2,500 | — | — |
| 2016-03-30 | $14.64 | $19.33 | 0 | — | — |
| 2016-03-29 | $14.64 | $19.33 | 2,500 | — | — |
| 2016-03-28 | $14.74 | $19.46 | 1,000 | — | — |
| 2016-03-24 | $14.60 | $19.28 | 3,700 | — | — |
| 2016-03-23 | $14.25 | $18.82 | 3,200 | — | — |
| 2016-03-22 | $14.24 | $18.80 | 200 | — | — |
| 2016-03-21 | $14.25 | $18.82 | 0 | — | — |
| 2016-03-18 | $14.25 | $18.82 | 400 | — | — |
| 2016-03-17 | $14.05 | $18.55 | 1,500 | — | — |
| 2016-03-16 | $14.03 | $18.53 | 500 | — | — |
| 2016-03-15 | $13.81 | $18.24 | 900 | — | — |
| 2016-03-14 | $13.57 | $17.92 | 6,500 | — | — |
| 2016-03-11 | $13.49 | $17.81 | 5,100 | — | — |
| 2016-03-10 | $13.40 | $17.69 | 0 | — | — |
| 2016-03-09 | $13.40 | $17.69 | 900 | — | — |
| 2016-03-08 | $13.23 | $17.47 | 10,900 | — | — |
| 2016-03-07 | $13.21 | $17.44 | 15,800 | — | — |
| 2016-03-04 | $13.35 | $17.63 | 7,500 | — | — |
| 2016-03-03 | $13.37 | $17.66 | 1,200 | — | — |
| 2016-03-02 | $13.45 | $17.76 | 0 | — | — |
| 2016-03-01 | $13.45 | $17.76 | 8,500 | — | — |
| 2016-02-29 | $13.25 | $17.50 | 6,900 | — | — |
| 2016-02-26 | $13.31 | $17.58 | 500 | — | — |
| 2016-02-25 | $13.31 | $17.58 | 1,500 | — | — |
| 2016-02-24 | $13.50 | $17.83 | 800 | — | — |
| 2016-02-23 | $13.50 | $17.83 | 300 | — | — |
| 2016-02-22 | $13.40 | $17.69 | 6,600 | — | — |
| 2016-02-19 | $13.30 | $17.56 | 600 | — | — |
| 2016-02-18 | $13.49 | $17.81 | 1,500 | — | — |
| 2016-02-17 | $13.45 | $17.76 | 13,200 | — | — |
| 2016-02-16 | $13.21 | $17.44 | 2,300 | — | — |
| 2016-02-12 | $13.21 | $17.44 | 12,400 | — | — |
| 2016-02-11 | $12.83 | $16.94 | 10,400 | — | — |
| 2016-02-10 | $12.99 | $17.15 | 200 | — | — |
| 2016-02-09 | $12.76 | $16.85 | 2,200 | — | — |
| 2016-02-08 | $12.75 | $16.84 | 1,000 | — | — |
| 2016-02-05 | $12.75 | $16.84 | 8,100 | — | — |
| 2016-02-04 | $13.14 | $17.35 | 800 | — | — |
| 2016-02-03 | $13.81 | $18.24 | 0 | — | — |
| 2016-02-02 | $13.81 | $18.24 | 0 | — | — |
| 2016-02-01 | $13.81 | $18.24 | 3,700 | — | — |
| 2016-01-29 | $13.41 | $17.71 | 1,800 | — | — |
| 2016-01-28 | $13.70 | $18.09 | 1,600 | — | — |
| 2016-01-27 | $13.53 | $17.76 | 1,700 | — | — |
| 2016-01-26 | $13.50 | $17.72 | 4,500 | — | — |
| 2016-01-25 | $13.20 | $17.33 | 5,600 | — | — |
| 2016-01-22 | $13.05 | $17.13 | 600 | — | — |
| 2016-01-21 | $12.92 | $16.96 | 4,100 | — | — |
| 2016-01-20 | $13.28 | $17.43 | 6,700 | — | — |
| 2016-01-19 | $13.60 | $17.85 | 1,400 | — | — |
| 2016-01-15 | $13.47 | $17.68 | 13,100 | — | — |
| 2016-01-14 | $13.63 | $17.89 | 4,100 | — | — |
| 2016-01-13 | $13.96 | $18.33 | 4,700 | — | — |
| 2016-01-12 | $14.20 | $18.64 | 100 | — | — |
| 2016-01-11 | $14.17 | $18.60 | 3,400 | — | — |
| 2016-01-08 | $14.07 | $18.47 | 4,600 | — | — |
| 2016-01-07 | $13.69 | $17.97 | 9,900 | — | — |
| 2016-01-06 | $14.41 | $18.92 | 4,000 | — | — |
| 2016-01-05 | $14.45 | $18.97 | 4,800 | — | — |
| 2016-01-04 | $14.37 | $18.86 | 4,200 | — | — |