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
- 2002-08-02 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 | $18.78 | $68.59 | 94,300 | — | — |
| 2016-12-29 | $18.66 | $68.15 | 81,250 | — | — |
| 2016-12-28 | $18.36 | $67.05 | 58,250 | — | — |
| 2016-12-27 | $18.60 | $67.93 | 76,550 | — | — |
| 2016-12-23 | $18.30 | $66.83 | 94,500 | — | — |
| 2016-12-22 | $18.98 | $69.32 | 80,200 | — | — |
| 2016-12-21 | $18.88 | $68.95 | 119,900 | — | — |
| 2016-12-20 | $18.80 | $68.66 | 194,550 | — | — |
| 2016-12-19 | $18.74 | $68.44 | 130,300 | — | — |
| 2016-12-16 | $18.10 | $66.10 | 869,450 | — | — |
| 2016-12-15 | $18.24 | $66.10 | 167,450 | — | — |
| 2016-12-14 | $18.08 | $65.52 | 186,100 | — | — |
| 2016-12-13 | $17.58 | $63.71 | 170,500 | — | — |
| 2016-12-12 | $17.94 | $65.02 | 212,650 | — | — |
| 2016-12-09 | $17.34 | $62.84 | 170,100 | — | — |
| 2016-12-08 | $17.02 | $61.68 | 69,600 | — | — |
| 2016-12-07 | $16.94 | $61.39 | 86,000 | — | — |
| 2016-12-06 | $16.92 | $61.32 | 63,300 | — | — |
| 2016-12-05 | $16.78 | $60.81 | 61,150 | — | — |
| 2016-12-02 | $16.76 | $60.74 | 51,300 | — | — |
| 2016-12-01 | $16.90 | $61.25 | 110,000 | — | — |
| 2016-11-30 | $16.54 | $59.94 | 139,850 | — | — |
| 2016-11-29 | $16.36 | $59.29 | 88,200 | — | — |
| 2016-11-28 | $16.20 | $58.71 | 87,350 | — | — |
| 2016-11-25 | $16.62 | $60.23 | 81,600 | — | — |
| 2016-11-23 | $16.24 | $58.85 | 77,050 | — | — |
| 2016-11-22 | $16.26 | $58.93 | 78,000 | — | — |
| 2016-11-21 | $16.08 | $58.27 | 117,850 | — | — |
| 2016-11-18 | $16.20 | $58.71 | 85,650 | — | — |
| 2016-11-17 | $16.08 | $58.27 | 44,950 | — | — |
| 2016-11-16 | $15.98 | $57.91 | 55,700 | — | — |
| 2016-11-15 | $16.00 | $57.98 | 47,200 | — | — |
| 2016-11-14 | $16.24 | $58.35 | 135,800 | — | — |
| 2016-11-11 | $16.04 | $57.63 | 82,000 | — | — |
| 2016-11-10 | $15.86 | $56.98 | 68,800 | — | — |
| 2016-11-09 | $15.72 | $56.48 | 100,750 | — | — |
| 2016-11-08 | $15.62 | $56.12 | 36,150 | — | — |
| 2016-11-07 | $15.64 | $56.19 | 62,150 | — | — |
| 2016-11-04 | $15.48 | $55.62 | 81,800 | — | — |
| 2016-11-03 | $14.74 | $52.96 | 80,350 | — | — |
| 2016-11-02 | $14.98 | $53.82 | 78,400 | — | — |
| 2016-11-01 | $15.10 | $54.25 | 190,250 | — | — |
| 2016-10-31 | $15.56 | $55.90 | 91,650 | — | — |
| 2016-10-28 | $15.74 | $56.55 | 47,450 | — | — |
| 2016-10-27 | $15.78 | $56.69 | 117,100 | — | — |
| 2016-10-26 | $15.72 | $56.48 | 411,350 | — | — |
| 2016-10-25 | $16.38 | $58.85 | 40,650 | — | — |
| 2016-10-24 | $16.66 | $59.86 | 24,200 | — | — |
| 2016-10-21 | $16.62 | $59.71 | 19,850 | — | — |
| 2016-10-20 | $16.36 | $58.78 | 54,200 | — | — |
| 2016-10-19 | $16.84 | $60.50 | 59,950 | — | — |
| 2016-10-18 | $17.20 | $61.29 | 92,350 | — | — |
| 2016-10-17 | $16.66 | $59.37 | 61,550 | — | — |
| 2016-10-14 | $16.84 | $60.01 | 53,650 | — | — |
| 2016-10-13 | $16.64 | $59.30 | 49,950 | — | — |
| 2016-10-12 | $16.46 | $58.66 | 30,000 | — | — |
| 2016-10-11 | $16.28 | $58.01 | 42,300 | — | — |
| 2016-10-10 | $16.38 | $58.37 | 38,400 | — | — |
| 2016-10-07 | $16.36 | $58.30 | 27,550 | — | — |
| 2016-10-06 | $16.44 | $58.58 | 22,900 | — | — |
| 2016-10-05 | $16.36 | $58.30 | 37,750 | — | — |
| 2016-10-04 | $16.42 | $58.51 | 25,900 | — | — |
| 2016-10-03 | $16.22 | $57.80 | 41,000 | — | — |
| 2016-09-30 | $16.26 | $57.94 | 46,300 | — | — |
| 2016-09-29 | $16.12 | $57.44 | 15,050 | — | — |
| 2016-09-28 | $16.10 | $57.37 | 48,900 | — | — |
| 2016-09-27 | $16.04 | $57.16 | 52,700 | — | — |
| 2016-09-26 | $15.86 | $56.52 | 26,500 | — | — |
| 2016-09-23 | $15.86 | $56.52 | 49,950 | — | — |
| 2016-09-22 | $16.00 | $57.02 | 98,550 | — | — |
| 2016-09-21 | $16.44 | $58.58 | 23,400 | — | — |
| 2016-09-20 | $16.38 | $58.37 | 43,150 | — | — |
| 2016-09-19 | $16.46 | $58.66 | 48,150 | — | — |
| 2016-09-16 | $16.28 | $57.52 | 48,500 | — | — |
| 2016-09-15 | $16.20 | $57.23 | 40,150 | — | — |
| 2016-09-14 | $16.36 | $57.80 | 62,050 | — | — |
| 2016-09-13 | $16.14 | $57.02 | 113,750 | — | — |
| 2016-09-12 | $16.06 | $56.74 | 202,550 | — | — |
| 2016-09-09 | $16.92 | $59.78 | 86,650 | — | — |
| 2016-09-08 | $17.28 | $61.05 | 54,500 | — | — |
| 2016-09-07 | $17.42 | $61.54 | 59,650 | — | — |
| 2016-09-06 | $17.28 | $61.05 | 55,500 | — | — |
| 2016-09-02 | $17.30 | $61.12 | 41,100 | — | — |
| 2016-09-01 | $17.26 | $60.98 | 53,250 | — | — |
| 2016-08-31 | $17.38 | $61.40 | 35,500 | — | — |
| 2016-08-30 | $17.26 | $60.98 | 71,600 | — | — |
| 2016-08-29 | $17.10 | $60.41 | 62,250 | — | — |
| 2016-08-26 | $17.04 | $60.20 | 64,900 | — | — |
| 2016-08-25 | $16.86 | $59.56 | 67,200 | — | — |
| 2016-08-24 | $17.04 | $60.20 | 36,300 | — | — |
| 2016-08-23 | $17.06 | $60.27 | 36,550 | — | — |
| 2016-08-22 | $17.06 | $60.27 | 46,600 | — | — |
| 2016-08-19 | $17.04 | $60.20 | 47,850 | — | — |
| 2016-08-18 | $16.98 | $59.99 | 34,450 | — | — |
| 2016-08-17 | $16.98 | $59.49 | 91,200 | — | — |
| 2016-08-16 | $17.10 | $59.91 | 84,750 | — | — |
| 2016-08-15 | $16.98 | $59.49 | 208,350 | — | — |
| 2016-08-12 | $16.74 | $58.65 | 49,300 | — | — |
| 2016-08-11 | $16.82 | $58.93 | 38,700 | — | — |
| 2016-08-10 | $16.76 | $58.72 | 64,950 | — | — |
| 2016-08-09 | $16.66 | $58.37 | 72,600 | — | — |
| 2016-08-08 | $16.68 | $58.44 | 83,450 | — | — |
| 2016-08-05 | $16.54 | $57.95 | 48,600 | — | — |
| 2016-08-04 | $16.18 | $56.69 | 46,100 | — | — |
| 2016-08-03 | $16.14 | $56.55 | 47,700 | — | — |
| 2016-08-02 | $15.82 | $55.43 | 77,150 | — | — |
| 2016-08-01 | $15.96 | $55.92 | 61,400 | — | — |
| 2016-07-29 | $15.98 | $55.99 | 38,400 | — | — |
| 2016-07-28 | $16.00 | $56.06 | 32,950 | — | — |
| 2016-07-27 | $15.92 | $55.78 | 47,150 | — | — |
| 2016-07-26 | $15.90 | $55.71 | 48,900 | — | — |
| 2016-07-25 | $15.96 | $55.92 | 47,550 | — | — |
| 2016-07-22 | $15.88 | $55.64 | 21,250 | — | — |
| 2016-07-21 | $15.72 | $55.08 | 47,900 | — | — |
| 2016-07-20 | $15.96 | $55.92 | 45,550 | — | — |
| 2016-07-19 | $15.96 | $55.43 | 57,450 | — | — |
| 2016-07-18 | $15.90 | $55.22 | 96,500 | — | — |
| 2016-07-15 | $15.58 | $54.11 | 36,000 | — | — |
| 2016-07-14 | $15.68 | $54.46 | 67,850 | — | — |
| 2016-07-13 | $15.64 | $54.32 | 89,700 | — | — |
| 2016-07-12 | $15.60 | $54.18 | 50,300 | — | — |
| 2016-07-11 | $15.58 | $54.11 | 75,200 | — | — |
| 2016-07-08 | $15.32 | $53.21 | 138,200 | — | — |
| 2016-07-07 | $15.36 | $53.35 | 128,000 | — | — |
| 2016-07-06 | $14.82 | $51.47 | 53,600 | — | — |
| 2016-07-05 | $14.74 | $51.19 | 54,150 | — | — |
| 2016-07-01 | $14.80 | $51.40 | 50,650 | — | — |
| 2016-06-30 | $14.48 | $50.29 | 45,850 | — | — |
| 2016-06-29 | $14.48 | $50.29 | 22,100 | — | — |
| 2016-06-28 | $14.42 | $50.08 | 37,450 | — | — |
| 2016-06-27 | $14.08 | $48.90 | 60,000 | — | — |
| 2016-06-24 | $14.32 | $49.73 | 43,450 | — | — |
| 2016-06-23 | $14.48 | $50.29 | 37,400 | — | — |
| 2016-06-22 | $14.34 | $49.80 | 23,650 | — | — |
| 2016-06-21 | $14.14 | $49.11 | 31,200 | — | — |
| 2016-06-20 | $14.28 | $49.59 | 41,700 | — | — |
| 2016-06-17 | $14.22 | $49.39 | 30,700 | — | — |
| 2016-06-16 | $14.02 | $48.69 | 33,550 | — | — |
| 2016-06-15 | $14.30 | $49.66 | 54,900 | — | — |
| 2016-06-14 | $14.20 | $48.83 | 75,600 | — | — |
| 2016-06-13 | $14.48 | $49.79 | 50,800 | — | — |
| 2016-06-10 | $14.52 | $49.93 | 45,150 | — | — |
| 2016-06-09 | $14.60 | $50.21 | 48,450 | — | — |
| 2016-06-08 | $14.52 | $49.93 | 41,200 | — | — |
| 2016-06-07 | $14.64 | $50.34 | 63,700 | — | — |
| 2016-06-06 | $14.58 | $50.14 | 49,450 | — | — |
| 2016-06-03 | $14.48 | $49.79 | 48,750 | — | — |
| 2016-06-02 | $14.76 | $50.76 | 37,050 | — | — |
| 2016-06-01 | $14.70 | $50.55 | 28,600 | — | — |
| 2016-05-31 | $14.50 | $49.86 | 43,300 | — | — |
| 2016-05-27 | $14.38 | $49.45 | 16,300 | — | — |
| 2016-05-26 | $14.32 | $49.24 | 12,850 | — | — |
| 2016-05-25 | $14.50 | $49.86 | 24,700 | — | — |
| 2016-05-24 | $14.56 | $50.07 | 29,300 | — | — |
| 2016-05-23 | $14.58 | $50.14 | 47,600 | — | — |
| 2016-05-20 | $14.04 | $48.28 | 38,450 | — | — |
| 2016-05-19 | $14.08 | $48.42 | 56,100 | — | — |
| 2016-05-18 | $14.14 | $48.62 | 29,250 | — | — |
| 2016-05-17 | $14.00 | $48.14 | 40,100 | — | — |
| 2016-05-16 | $14.30 | $48.69 | 73,750 | — | — |
| 2016-05-13 | $14.06 | $47.88 | 56,650 | — | — |
| 2016-05-12 | $14.06 | $47.88 | 47,700 | — | — |
| 2016-05-11 | $14.12 | $48.08 | 30,400 | — | — |
| 2016-05-10 | $14.20 | $48.35 | 83,550 | — | — |
| 2016-05-09 | $13.80 | $46.99 | 85,750 | — | — |
| 2016-05-06 | $14.26 | $48.56 | 74,900 | — | — |
| 2016-05-05 | $14.50 | $49.37 | 58,450 | — | — |
| 2016-05-04 | $14.88 | $50.67 | 30,650 | — | — |
| 2016-05-03 | $14.96 | $50.94 | 44,100 | — | — |
| 2016-05-02 | $15.12 | $51.49 | 36,350 | — | — |
| 2016-04-29 | $15.28 | $52.03 | 32,450 | — | — |
| 2016-04-28 | $15.20 | $51.76 | 30,700 | — | — |
| 2016-04-27 | $15.28 | $52.03 | 42,150 | — | — |
| 2016-04-26 | $15.20 | $51.76 | 33,700 | — | — |
| 2016-04-25 | $14.86 | $50.60 | 37,150 | — | — |
| 2016-04-22 | $14.84 | $50.53 | 20,350 | — | — |
| 2016-04-21 | $14.98 | $51.01 | 41,550 | — | — |
| 2016-04-20 | $15.00 | $51.08 | 69,700 | — | — |
| 2016-04-19 | $15.32 | $51.69 | 41,150 | — | — |
| 2016-04-18 | $15.16 | $51.15 | 61,100 | — | — |
| 2016-04-15 | $14.88 | $50.21 | 26,350 | — | — |
| 2016-04-14 | $14.84 | $50.07 | 26,150 | — | — |
| 2016-04-13 | $14.90 | $50.27 | 73,650 | — | — |
| 2016-04-12 | $14.54 | $49.06 | 20,250 | — | — |
| 2016-04-11 | $14.48 | $48.86 | 25,450 | — | — |
| 2016-04-08 | $14.54 | $49.06 | 29,200 | — | — |
| 2016-04-07 | $14.50 | $48.92 | 63,900 | — | — |
| 2016-04-06 | $14.72 | $49.67 | 25,900 | — | — |
| 2016-04-05 | $14.60 | $49.26 | 21,650 | — | — |
| 2016-04-04 | $14.62 | $49.33 | 65,900 | — | — |
| 2016-04-01 | $14.98 | $50.54 | 25,050 | — | — |
| 2016-03-31 | $14.90 | $50.27 | 88,300 | — | — |
| 2016-03-30 | $14.84 | $50.07 | 39,700 | — | — |
| 2016-03-29 | $14.74 | $49.73 | 34,400 | — | — |
| 2016-03-28 | $14.82 | $50.00 | 39,750 | — | — |
| 2016-03-24 | $14.60 | $49.26 | 25,950 | — | — |
| 2016-03-23 | $14.74 | $49.73 | 34,550 | — | — |
| 2016-03-22 | $14.78 | $49.87 | 40,250 | — | — |
| 2016-03-21 | $14.58 | $49.19 | 29,700 | — | — |
| 2016-03-18 | $14.56 | $49.13 | 49,850 | — | — |
| 2016-03-17 | $14.42 | $48.65 | 98,350 | — | — |
| 2016-03-16 | $15.12 | $50.54 | 34,550 | — | — |
| 2016-03-15 | $15.12 | $50.54 | 50,600 | — | — |
| 2016-03-14 | $14.94 | $49.94 | 112,650 | — | — |
| 2016-03-11 | $14.66 | $49.01 | 37,200 | — | — |
| 2016-03-10 | $14.22 | $47.53 | 47,600 | — | — |
| 2016-03-09 | $14.64 | $48.94 | 72,800 | — | — |
| 2016-03-08 | $14.04 | $46.93 | 62,800 | — | — |
| 2016-03-07 | $14.18 | $47.40 | 109,600 | — | — |
| 2016-03-04 | $14.00 | $46.80 | 92,950 | — | — |
| 2016-03-03 | $13.82 | $46.20 | 82,050 | — | — |
| 2016-03-02 | $13.50 | $45.13 | 51,150 | — | — |
| 2016-03-01 | $13.42 | $44.86 | 63,800 | — | — |
| 2016-02-29 | $13.64 | $45.60 | 97,750 | — | — |
| 2016-02-26 | $13.10 | $43.79 | 54,550 | — | — |
| 2016-02-25 | $12.84 | $42.92 | 38,350 | — | — |
| 2016-02-24 | $12.74 | $42.59 | 57,200 | — | — |
| 2016-02-23 | $12.30 | $41.12 | 39,000 | — | — |
| 2016-02-22 | $12.34 | $41.25 | 57,150 | — | — |
| 2016-02-19 | $12.36 | $41.32 | 27,250 | — | — |
| 2016-02-18 | $12.36 | $41.32 | 40,650 | — | — |
| 2016-02-17 | $12.36 | $41.32 | 64,250 | — | — |
| 2016-02-16 | $12.64 | $42.25 | 75,550 | — | — |
| 2016-02-12 | $11.98 | $39.58 | 61,600 | — | — |
| 2016-02-11 | $11.46 | $37.86 | 98,300 | — | — |
| 2016-02-10 | $11.84 | $39.12 | 76,150 | — | — |
| 2016-02-09 | $11.42 | $37.73 | 117,000 | — | — |
| 2016-02-08 | $12.40 | $40.97 | 164,250 | — | — |
| 2016-02-05 | $12.12 | $40.04 | 32,550 | — | — |
| 2016-02-04 | $12.32 | $40.70 | 40,100 | — | — |
| 2016-02-03 | $12.48 | $41.23 | 67,150 | — | — |
| 2016-02-02 | $11.98 | $39.58 | 102,900 | — | — |
| 2016-02-01 | $12.66 | $41.82 | 96,850 | — | — |
| 2016-01-29 | $12.10 | $39.97 | 116,000 | — | — |
| 2016-01-28 | $12.64 | $41.76 | 65,250 | — | — |
| 2016-01-27 | $12.44 | $41.10 | 58,300 | — | — |
| 2016-01-26 | $12.14 | $40.11 | 104,650 | — | — |
| 2016-01-25 | $11.62 | $38.39 | 92,600 | — | — |
| 2016-01-22 | $12.14 | $40.11 | 163,700 | — | — |
| 2016-01-21 | $11.54 | $38.12 | 329,150 | — | — |
| 2016-01-20 | $9.94 | $32.84 | 168,000 | — | — |
| 2016-01-19 | $10.04 | $32.71 | 217,050 | — | — |
| 2016-01-15 | $9.74 | $31.73 | 252,600 | — | — |
| 2016-01-14 | $10.66 | $34.73 | 510,600 | — | — |
| 2016-01-13 | $12.38 | $40.33 | 157,750 | — | — |
| 2016-01-12 | $12.90 | $42.02 | 225,100 | — | — |
| 2016-01-11 | $13.84 | $45.09 | 89,950 | — | — |
| 2016-01-08 | $14.14 | $46.06 | 61,900 | — | — |
| 2016-01-07 | $14.06 | $45.80 | 85,000 | — | — |
| 2016-01-06 | $14.44 | $47.04 | 54,750 | — | — |
| 2016-01-05 | $14.62 | $47.63 | 36,200 | — | — |
| 2016-01-04 | $14.76 | $48.08 | 63,250 | — | — |