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
- 2006-01-30 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 | $17.50 | $25.71 | 0 | — | — |
| 2016-12-29 | $17.50 | $25.71 | 400 | — | — |
| 2016-12-28 | $19.63 | $28.83 | 0 | — | — |
| 2016-12-27 | $19.63 | $28.83 | 800 | — | — |
| 2016-12-23 | $20.00 | $29.38 | 2,000 | — | — |
| 2016-12-22 | $17.40 | $25.56 | 0 | — | — |
| 2016-12-21 | $17.40 | $25.39 | 8,000 | — | — |
| 2016-12-20 | $17.31 | $25.25 | 400 | — | — |
| 2016-12-19 | $17.20 | $25.10 | 0 | — | — |
| 2016-12-16 | $17.20 | $25.10 | 0 | — | — |
| 2016-12-15 | $17.20 | $25.10 | 1,400 | — | — |
| 2016-12-14 | $17.58 | $25.65 | 0 | — | — |
| 2016-12-13 | $17.58 | $25.65 | 1,200 | — | — |
| 2016-12-12 | $17.50 | $25.54 | 2,000 | — | — |
| 2016-12-09 | $17.50 | $25.54 | 25,000 | — | — |
| 2016-12-08 | $17.50 | $25.54 | 1,600 | — | — |
| 2016-12-07 | $17.13 | $25.00 | 600 | — | — |
| 2016-12-06 | $17.50 | $25.54 | 4,400 | — | — |
| 2016-12-05 | $16.90 | $24.66 | 0 | — | — |
| 2016-12-02 | $16.90 | $24.66 | 0 | — | — |
| 2016-12-01 | $16.90 | $24.66 | 600 | — | — |
| 2016-11-30 | $16.63 | $24.26 | 0 | — | — |
| 2016-11-29 | $16.63 | $24.26 | 1,400 | — | — |
| 2016-11-28 | $17.00 | $24.81 | 200 | — | — |
| 2016-11-25 | $17.00 | $24.81 | 600 | — | — |
| 2016-11-23 | $17.25 | $25.17 | 36,400 | — | — |
| 2016-11-22 | $17.25 | $25.17 | 1,200 | — | — |
| 2016-11-21 | $17.28 | $25.21 | 0 | — | — |
| 2016-11-18 | $17.28 | $25.21 | 1,600 | — | — |
| 2016-11-17 | $17.25 | $25.17 | 600 | — | — |
| 2016-11-16 | $17.28 | $25.21 | 2,000 | — | — |
| 2016-11-15 | $17.25 | $25.17 | 1,000 | — | — |
| 2016-11-14 | $16.40 | $23.93 | 400 | — | — |
| 2016-11-11 | $16.40 | $23.93 | 200 | — | — |
| 2016-11-10 | $17.00 | $24.81 | 400 | — | — |
| 2016-11-09 | $17.00 | $24.81 | 1,400 | — | — |
| 2016-11-08 | $16.58 | $24.19 | 0 | — | — |
| 2016-11-07 | $16.58 | $24.19 | 400 | — | — |
| 2016-11-04 | $16.55 | $24.15 | 0 | — | — |
| 2016-11-03 | $16.55 | $24.15 | 0 | — | — |
| 2016-11-02 | $16.55 | $24.15 | 2,600 | — | — |
| 2016-11-01 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-31 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-28 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-27 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-26 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-25 | $16.50 | $24.08 | 0 | — | — |
| 2016-10-24 | $16.50 | $24.08 | 4,800 | — | — |
| 2016-10-21 | $16.50 | $24.08 | 1,600 | — | — |
| 2016-10-20 | $16.50 | $24.08 | 7,000 | — | — |
| 2016-10-19 | $16.50 | $24.08 | 6,200 | — | — |
| 2016-10-18 | $16.25 | $23.71 | 42,400 | — | — |
| 2016-10-17 | $15.88 | $23.17 | 22,200 | — | — |
| 2016-10-14 | $16.03 | $23.38 | 9,600 | — | — |
| 2016-10-13 | $16.00 | $23.35 | 0 | — | — |
| 2016-10-12 | $16.00 | $23.35 | 400 | — | — |
| 2016-10-11 | $16.17 | $23.59 | 0 | — | — |
| 2016-10-10 | $16.17 | $23.59 | 0 | — | — |
| 2016-10-07 | $16.17 | $23.59 | 4,000 | — | — |
| 2016-10-06 | $15.76 | $22.99 | 200 | — | — |
| 2016-10-05 | $16.00 | $23.35 | 12,000 | — | — |
| 2016-10-04 | $15.66 | $22.84 | 400 | — | — |
| 2016-10-03 | $15.41 | $22.48 | 0 | — | — |
| 2016-09-30 | $15.41 | $22.48 | 0 | — | — |
| 2016-09-29 | $15.41 | $22.48 | 600 | — | — |
| 2016-09-28 | $15.50 | $22.62 | 1,600 | — | — |
| 2016-09-27 | $15.65 | $22.84 | 0 | — | — |
| 2016-09-26 | $15.65 | $22.84 | 0 | — | — |
| 2016-09-23 | $15.65 | $22.84 | 7,400 | — | — |
| 2016-09-22 | $15.53 | $22.49 | 600 | — | — |
| 2016-09-21 | $15.50 | $22.45 | 400 | — | — |
| 2016-09-20 | $15.25 | $22.09 | 0 | — | — |
| 2016-09-19 | $15.25 | $22.09 | 0 | — | — |
| 2016-09-16 | $15.25 | $22.09 | 800 | — | — |
| 2016-09-15 | $15.13 | $21.91 | 0 | — | — |
| 2016-09-14 | $15.13 | $21.91 | 0 | — | — |
| 2016-09-13 | $15.13 | $21.91 | 0 | — | — |
| 2016-09-12 | $15.13 | $21.91 | 400 | — | — |
| 2016-09-09 | $15.00 | $21.73 | 200 | — | — |
| 2016-09-08 | $14.76 | $21.37 | 1,200 | — | — |
| 2016-09-07 | $15.13 | $21.91 | 600 | — | — |
| 2016-09-06 | $15.25 | $22.09 | 600 | — | — |
| 2016-09-02 | $15.13 | $21.91 | 0 | — | — |
| 2016-09-01 | $15.13 | $21.91 | 0 | — | — |
| 2016-08-31 | $15.13 | $21.91 | 0 | — | — |
| 2016-08-30 | $15.13 | $21.91 | 800 | — | — |
| 2016-08-29 | $15.13 | $21.91 | 1,600 | — | — |
| 2016-08-26 | $15.13 | $21.91 | 400 | — | — |
| 2016-08-25 | $15.13 | $21.91 | 0 | — | — |
| 2016-08-24 | $15.13 | $21.91 | 0 | — | — |
| 2016-08-23 | $15.13 | $21.91 | 1,000 | — | — |
| 2016-08-22 | $15.55 | $22.52 | 0 | — | — |
| 2016-08-19 | $15.55 | $22.52 | 7,600 | — | — |
| 2016-08-18 | $16.00 | $23.18 | 20,800 | — | — |
| 2016-08-17 | $15.78 | $22.85 | 400 | — | — |
| 2016-08-16 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-15 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-12 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-11 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-10 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-09 | $16.10 | $23.32 | 0 | — | — |
| 2016-08-08 | $16.10 | $23.32 | 200 | — | — |
| 2016-08-05 | $16.25 | $23.54 | 1,200 | — | — |
| 2016-08-04 | $16.25 | $23.54 | 200 | — | — |
| 2016-08-03 | $16.00 | $23.18 | 600 | — | — |
| 2016-08-02 | $15.88 | $22.99 | 0 | — | — |
| 2016-08-01 | $15.88 | $22.99 | 0 | — | — |
| 2016-07-29 | $15.88 | $22.99 | 0 | — | — |
| 2016-07-28 | $15.88 | $22.99 | 9,400 | — | — |
| 2016-07-27 | $16.00 | $23.18 | 4,200 | — | — |
| 2016-07-26 | $15.50 | $22.45 | 0 | — | — |
| 2016-07-25 | $15.50 | $22.45 | 400 | — | — |
| 2016-07-22 | $16.00 | $23.18 | 1,800 | — | — |
| 2016-07-21 | $15.08 | $21.84 | 800 | — | — |
| 2016-07-20 | $15.88 | $22.99 | 2,400 | — | — |
| 2016-07-19 | $15.75 | $22.81 | 1,000 | — | — |
| 2016-07-18 | $15.50 | $22.45 | 1,600 | — | — |
| 2016-07-15 | $14.65 | $21.22 | 0 | — | — |
| 2016-07-14 | $14.65 | $21.22 | 3,000 | — | — |
| 2016-07-13 | $14.38 | $20.82 | 200 | — | — |
| 2016-07-12 | $14.50 | $21.00 | 3,400 | — | — |
| 2016-07-11 | $14.10 | $20.42 | 0 | — | — |
| 2016-07-08 | $14.10 | $20.42 | 0 | — | — |
| 2016-07-07 | $14.10 | $20.42 | 0 | — | — |
| 2016-07-06 | $14.10 | $20.42 | 0 | — | — |
| 2016-07-05 | $14.10 | $20.42 | 1,800 | — | — |
| 2016-07-01 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-30 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-29 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-28 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-27 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-24 | $14.23 | $20.60 | 0 | — | — |
| 2016-06-23 | $14.23 | $20.44 | 0 | — | — |
| 2016-06-22 | $14.23 | $20.44 | 2,200 | — | — |
| 2016-06-21 | $14.38 | $20.65 | 1,000 | — | — |
| 2016-06-20 | $14.38 | $20.65 | 600 | — | — |
| 2016-06-17 | $14.25 | $20.47 | 0 | — | — |
| 2016-06-16 | $14.25 | $20.47 | 400 | — | — |
| 2016-06-15 | $14.25 | $20.47 | 3,600 | — | — |
| 2016-06-14 | $14.23 | $20.44 | 600 | — | — |
| 2016-06-13 | $14.25 | $20.47 | 0 | — | — |
| 2016-06-10 | $14.25 | $20.47 | 1,200 | — | — |
| 2016-06-09 | $14.23 | $20.44 | 400 | — | — |
| 2016-06-08 | $14.25 | $20.47 | 600 | — | — |
| 2016-06-07 | $14.24 | $20.46 | 1,000 | — | — |
| 2016-06-06 | $14.25 | $20.47 | 0 | — | — |
| 2016-06-03 | $14.25 | $20.47 | 10,600 | — | — |
| 2016-06-02 | $14.37 | $20.64 | 0 | — | — |
| 2016-06-01 | $14.37 | $20.64 | 0 | — | — |
| 2016-05-31 | $14.37 | $20.64 | 0 | — | — |
| 2016-05-27 | $14.37 | $20.64 | 200 | — | — |
| 2016-05-26 | $14.30 | $20.55 | 200 | — | — |
| 2016-05-25 | $14.29 | $20.53 | 200 | — | — |
| 2016-05-24 | $14.28 | $20.51 | 1,000 | — | — |
| 2016-05-23 | $14.28 | $20.51 | 4,200 | — | — |
| 2016-05-20 | $14.19 | $20.39 | 0 | — | — |
| 2016-05-19 | $14.19 | $20.39 | 5,800 | — | — |
| 2016-05-18 | $14.30 | $20.55 | 7,800 | — | — |
| 2016-05-17 | $14.18 | $20.37 | 6,400 | — | — |
| 2016-05-16 | $14.18 | $20.37 | 0 | — | — |
| 2016-05-13 | $14.18 | $20.37 | 2,200 | — | — |
| 2016-05-12 | $14.30 | $20.55 | 0 | — | — |
| 2016-05-11 | $14.30 | $20.55 | 1,600 | — | — |
| 2016-05-10 | $14.25 | $20.47 | 2,600 | — | — |
| 2016-05-09 | $14.30 | $20.55 | 2,200 | — | — |
| 2016-05-06 | $14.08 | $20.22 | 3,800 | — | — |
| 2016-05-05 | $14.08 | $20.22 | 0 | — | — |
| 2016-05-04 | $14.08 | $20.22 | 400 | — | — |
| 2016-05-03 | $14.32 | $20.57 | 400 | — | — |
| 2016-05-02 | $14.00 | $20.11 | 0 | — | — |
| 2016-04-29 | $14.00 | $20.11 | 0 | — | — |
| 2016-04-28 | $14.00 | $20.11 | 0 | — | — |
| 2016-04-27 | $14.00 | $20.11 | 0 | — | — |
| 2016-04-26 | $14.00 | $20.11 | 3,600 | — | — |
| 2016-04-25 | $13.90 | $19.97 | 0 | — | — |
| 2016-04-22 | $13.90 | $19.97 | 0 | — | — |
| 2016-04-21 | $13.90 | $19.97 | 2,000 | — | — |
| 2016-04-20 | $14.48 | $20.80 | 8,000 | — | — |
| 2016-04-19 | $14.25 | $20.47 | 7,000 | — | — |
| 2016-04-18 | $14.00 | $20.11 | 0 | — | — |
| 2016-04-15 | $14.00 | $20.11 | 800 | — | — |
| 2016-04-14 | $14.00 | $20.11 | 2,400 | — | — |
| 2016-04-13 | $13.88 | $19.94 | 3,600 | — | — |
| 2016-04-12 | $13.88 | $19.93 | 0 | — | — |
| 2016-04-11 | $13.88 | $19.93 | 400 | — | — |
| 2016-04-08 | $13.65 | $19.61 | 0 | — | — |
| 2016-04-07 | $13.65 | $19.61 | 0 | — | — |
| 2016-04-06 | $13.65 | $19.61 | 0 | — | — |
| 2016-04-05 | $13.65 | $19.61 | 0 | — | — |
| 2016-04-04 | $13.65 | $19.61 | 1,000 | — | — |
| 2016-04-01 | $13.65 | $19.61 | 0 | — | — |
| 2016-03-31 | $13.65 | $19.61 | 0 | — | — |
| 2016-03-30 | $13.65 | $19.61 | 0 | — | — |
| 2016-03-29 | $13.65 | $19.61 | 1,200 | — | — |
| 2016-03-28 | $13.78 | $19.79 | 0 | — | — |
| 2016-03-24 | $13.78 | $19.79 | 0 | — | — |
| 2016-03-23 | $13.78 | $19.63 | 0 | — | — |
| 2016-03-22 | $13.78 | $19.63 | 0 | — | — |
| 2016-03-21 | $13.78 | $19.63 | 1,000 | — | — |
| 2016-03-18 | $14.00 | $19.95 | 3,000 | — | — |
| 2016-03-17 | $13.79 | $19.65 | 800 | — | — |
| 2016-03-16 | $13.88 | $19.78 | 400 | — | — |
| 2016-03-15 | $13.88 | $19.78 | 0 | — | — |
| 2016-03-14 | $13.88 | $19.78 | 0 | — | — |
| 2016-03-11 | $13.88 | $19.78 | 0 | — | — |
| 2016-03-10 | $13.88 | $19.78 | 1,400 | — | — |
| 2016-03-09 | $13.78 | $19.63 | 0 | — | — |
| 2016-03-08 | $13.78 | $19.63 | 4,000 | — | — |
| 2016-03-07 | $13.78 | $19.63 | 0 | — | — |
| 2016-03-04 | $13.78 | $19.63 | 2,600 | — | — |
| 2016-03-03 | $13.76 | $19.60 | 0 | — | — |
| 2016-03-02 | $13.76 | $19.60 | 0 | — | — |
| 2016-03-01 | $13.76 | $19.60 | 0 | — | — |
| 2016-02-29 | $13.76 | $19.60 | 1,400 | — | — |
| 2016-02-26 | $13.75 | $19.60 | 200 | — | — |
| 2016-02-25 | $13.75 | $19.60 | 0 | — | — |
| 2016-02-24 | $13.75 | $19.60 | 0 | — | — |
| 2016-02-23 | $13.75 | $19.60 | 0 | — | — |
| 2016-02-22 | $13.75 | $19.60 | 0 | — | — |
| 2016-02-19 | $13.75 | $19.60 | 0 | — | — |
| 2016-02-18 | $13.75 | $19.60 | 600 | — | — |
| 2016-02-17 | $13.88 | $19.78 | 26,800 | — | — |
| 2016-02-16 | $13.76 | $19.60 | 1,600 | — | — |
| 2016-02-12 | $13.63 | $19.42 | 1,400 | — | — |
| 2016-02-11 | $13.63 | $19.42 | 0 | — | — |
| 2016-02-10 | $13.63 | $19.42 | 0 | — | — |
| 2016-02-09 | $13.63 | $19.42 | 0 | — | — |
| 2016-02-08 | $13.63 | $19.42 | 5,800 | — | — |
| 2016-02-05 | $13.63 | $19.42 | 0 | — | — |
| 2016-02-04 | $13.63 | $19.42 | 1,200 | — | — |
| 2016-02-03 | $13.31 | $18.97 | 0 | — | — |
| 2016-02-02 | $13.31 | $18.97 | 0 | — | — |
| 2016-02-01 | $13.31 | $18.97 | 4,800 | — | — |
| 2016-01-29 | $13.31 | $18.96 | 1,800 | — | — |
| 2016-01-28 | $13.63 | $19.42 | 0 | — | — |
| 2016-01-27 | $13.63 | $19.42 | 7,200 | — | — |
| 2016-01-26 | $13.38 | $19.06 | 2,400 | — | — |
| 2016-01-25 | $13.55 | $19.31 | 0 | — | — |
| 2016-01-22 | $13.55 | $19.31 | 800 | — | — |
| 2016-01-21 | $13.88 | $19.78 | 9,400 | — | — |
| 2016-01-20 | $13.68 | $19.49 | 4,400 | — | — |
| 2016-01-19 | $13.28 | $18.92 | 10,800 | — | — |
| 2016-01-15 | $13.00 | $18.53 | 3,000 | — | — |
| 2016-01-14 | $13.13 | $18.71 | 1,600 | — | — |
| 2016-01-13 | $13.25 | $18.88 | 7,800 | — | — |
| 2016-01-12 | $13.26 | $18.89 | 0 | — | — |
| 2016-01-11 | $13.26 | $18.89 | 0 | — | — |
| 2016-01-08 | $13.26 | $18.89 | 1,400 | — | — |
| 2016-01-07 | $13.25 | $18.88 | 400 | — | — |
| 2016-01-06 | $13.18 | $18.78 | 3,000 | — | — |
| 2016-01-05 | $13.04 | $18.59 | 0 | — | — |
| 2016-01-04 | $13.04 | $18.59 | 800 | — | — |