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
- 1993-11-04 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 | $15.10 | $23.25 | 170,570 | — | — |
| 2016-12-29 | $14.60 | $22.48 | 14,990 | — | — |
| 2016-12-28 | $14.70 | $22.63 | 21,070 | — | — |
| 2016-12-27 | $15.00 | $23.09 | 13,850 | — | — |
| 2016-12-23 | $15.10 | $23.25 | 11,230 | — | — |
| 2016-12-22 | $14.60 | $22.48 | 11,550 | — | — |
| 2016-12-21 | $15.00 | $23.09 | 13,030 | — | — |
| 2016-12-20 | $14.80 | $22.79 | 19,530 | — | — |
| 2016-12-19 | $14.30 | $22.02 | 11,840 | — | — |
| 2016-12-16 | $14.60 | $22.48 | 12,800 | — | — |
| 2016-12-15 | $15.10 | $23.25 | 25,060 | — | — |
| 2016-12-14 | $14.40 | $22.17 | 21,510 | — | — |
| 2016-12-13 | $15.00 | $23.09 | 16,770 | — | — |
| 2016-12-12 | $14.40 | $22.17 | 31,450 | — | — |
| 2016-12-09 | $15.60 | $24.02 | 31,050 | — | — |
| 2016-12-08 | $15.40 | $23.71 | 141,860 | — | — |
| 2016-12-07 | $14.70 | $22.63 | 31,590 | — | — |
| 2016-12-06 | $15.10 | $23.25 | 31,980 | — | — |
| 2016-12-05 | $15.30 | $23.56 | 35,750 | — | — |
| 2016-12-02 | $15.20 | $23.40 | 34,690 | — | — |
| 2016-12-01 | $14.80 | $22.79 | 62,600 | — | — |
| 2016-11-30 | $15.00 | $23.09 | 88,520 | — | — |
| 2016-11-29 | $17.20 | $26.48 | 10,810 | — | — |
| 2016-11-28 | $18.00 | $27.71 | 18,340 | — | — |
| 2016-11-25 | $18.30 | $28.17 | 5,490 | — | — |
| 2016-11-23 | $17.90 | $27.56 | 17,700 | — | — |
| 2016-11-22 | $16.90 | $26.02 | 23,810 | — | — |
| 2016-11-21 | $16.50 | $25.40 | 19,920 | — | — |
| 2016-11-18 | $16.20 | $24.94 | 16,500 | — | — |
| 2016-11-17 | $16.00 | $24.63 | 26,580 | — | — |
| 2016-11-16 | $15.10 | $23.25 | 38,490 | — | — |
| 2016-11-15 | $14.30 | $22.02 | 24,030 | — | — |
| 2016-11-14 | $14.00 | $21.55 | 38,410 | — | — |
| 2016-11-11 | $13.80 | $21.25 | 11,080 | — | — |
| 2016-11-10 | $13.50 | $20.78 | 9,850 | — | — |
| 2016-11-09 | $13.50 | $20.78 | 12,390 | — | — |
| 2016-11-08 | $13.20 | $20.32 | 22,490 | — | — |
| 2016-11-07 | $14.10 | $21.71 | 15,170 | — | — |
| 2016-11-04 | $13.80 | $21.25 | 18,330 | — | — |
| 2016-11-03 | $13.10 | $20.17 | 36,790 | — | — |
| 2016-11-02 | $12.80 | $19.71 | 30,750 | — | — |
| 2016-11-01 | $13.00 | $20.01 | 642,450 | — | — |
| 2016-10-31 | $14.10 | $21.71 | 48,160 | — | — |
| 2016-10-28 | $13.90 | $21.40 | 58,630 | — | — |
| 2016-10-27 | $13.80 | $21.25 | 58,520 | — | — |
| 2016-10-26 | $14.10 | $21.71 | 17,300 | — | — |
| 2016-10-25 | $14.30 | $22.02 | 63,520 | — | — |
| 2016-10-24 | $15.60 | $24.02 | 11,880 | — | — |
| 2016-10-21 | $15.00 | $23.09 | 7,960 | — | — |
| 2016-10-20 | $15.20 | $23.40 | 12,520 | — | — |
| 2016-10-19 | $15.10 | $23.25 | 6,570 | — | — |
| 2016-10-18 | $15.20 | $23.40 | 3,020 | — | — |
| 2016-10-17 | $15.50 | $23.86 | 8,870 | — | — |
| 2016-10-14 | $15.30 | $23.56 | 24,140 | — | — |
| 2016-10-13 | $15.50 | $23.86 | 14,870 | — | — |
| 2016-10-12 | $16.30 | $25.09 | 7,700 | — | — |
| 2016-10-11 | $16.80 | $25.86 | 7,040 | — | — |
| 2016-10-10 | $16.70 | $25.71 | 10,130 | — | — |
| 2016-10-07 | $16.50 | $25.40 | 10,930 | — | — |
| 2016-10-06 | $16.70 | $25.71 | 11,180 | — | — |
| 2016-10-05 | $17.00 | $26.17 | 16,880 | — | — |
| 2016-10-04 | $16.10 | $24.79 | 10,490 | — | — |
| 2016-10-03 | $16.80 | $25.86 | 8,840 | — | — |
| 2016-09-30 | $16.20 | $24.94 | 6,040 | — | — |
| 2016-09-29 | $16.10 | $24.79 | 7,550 | — | — |
| 2016-09-28 | $16.20 | $24.94 | 6,750 | — | — |
| 2016-09-27 | $16.30 | $25.09 | 39,070 | — | — |
| 2016-09-26 | $16.60 | $25.56 | 29,900 | — | — |
| 2016-09-23 | $15.50 | $23.86 | 14,810 | — | — |
| 2016-09-22 | $15.70 | $24.17 | 10,640 | — | — |
| 2016-09-21 | $15.60 | $24.02 | 7,590 | — | — |
| 2016-09-20 | $15.50 | $23.86 | 6,630 | — | — |
| 2016-09-19 | $15.50 | $23.86 | 30,950 | — | — |
| 2016-09-16 | $15.60 | $24.02 | 51,560 | — | — |
| 2016-09-15 | $15.50 | $23.86 | 14,670 | — | — |
| 2016-09-14 | $15.30 | $23.56 | 8,300 | — | — |
| 2016-09-13 | $15.60 | $24.02 | 24,150 | — | — |
| 2016-09-12 | $16.00 | $24.63 | 18,590 | — | — |
| 2016-09-09 | $16.10 | $24.79 | 22,920 | — | — |
| 2016-09-08 | $16.10 | $24.79 | 10,080 | — | — |
| 2016-09-07 | $15.70 | $24.17 | 17,880 | — | — |
| 2016-09-06 | $16.20 | $24.94 | 26,600 | — | — |
| 2016-09-02 | $16.50 | $25.40 | 15,150 | — | — |
| 2016-09-01 | $15.90 | $24.48 | 18,190 | — | — |
| 2016-08-31 | $16.20 | $24.94 | 12,740 | — | — |
| 2016-08-30 | $16.10 | $24.79 | 7,650 | — | — |
| 2016-08-29 | $16.20 | $24.94 | 17,820 | — | — |
| 2016-08-26 | $16.10 | $24.79 | 22,940 | — | — |
| 2016-08-25 | $16.50 | $25.40 | 9,300 | — | — |
| 2016-08-24 | $16.40 | $25.25 | 18,180 | — | — |
| 2016-08-23 | $17.10 | $26.33 | 14,940 | — | — |
| 2016-08-22 | $17.30 | $26.63 | 27,050 | — | — |
| 2016-08-19 | $18.10 | $27.87 | 29,420 | — | — |
| 2016-08-18 | $16.80 | $25.86 | 11,130 | — | — |
| 2016-08-17 | $16.10 | $24.79 | 10,790 | — | — |
| 2016-08-16 | $16.70 | $25.71 | 21,300 | — | — |
| 2016-08-15 | $15.80 | $24.32 | 10,090 | — | — |
| 2016-08-12 | $15.80 | $24.32 | 10,020 | — | — |
| 2016-08-11 | $15.90 | $24.48 | 20,690 | — | — |
| 2016-08-10 | $16.00 | $24.63 | 22,360 | — | — |
| 2016-08-09 | $15.30 | $23.56 | 35,430 | — | — |
| 2016-08-08 | $17.30 | $26.63 | 18,080 | — | — |
| 2016-08-05 | $17.40 | $26.79 | 15,990 | — | — |
| 2016-08-04 | $17.60 | $27.10 | 21,130 | — | — |
| 2016-08-03 | $17.00 | $26.17 | 37,530 | — | — |
| 2016-08-02 | $17.20 | $26.48 | 24,550 | — | — |
| 2016-08-01 | $17.10 | $26.33 | 23,090 | — | — |
| 2016-07-29 | $16.60 | $25.56 | 17,180 | — | — |
| 2016-07-28 | $16.80 | $25.86 | 29,540 | — | — |
| 2016-07-27 | $17.60 | $27.10 | 24,660 | — | — |
| 2016-07-26 | $18.00 | $27.71 | 24,840 | — | — |
| 2016-07-25 | $18.50 | $28.48 | 17,530 | — | — |
| 2016-07-22 | $18.20 | $28.02 | 27,860 | — | — |
| 2016-07-21 | $17.90 | $27.56 | 25,640 | — | — |
| 2016-07-20 | $19.30 | $29.71 | 51,590 | — | — |
| 2016-07-19 | $17.30 | $26.63 | 21,760 | — | — |
| 2016-07-18 | $18.40 | $28.33 | 41,500 | — | — |
| 2016-07-15 | $17.40 | $26.79 | 27,390 | — | — |
| 2016-07-14 | $17.60 | $27.10 | 26,260 | — | — |
| 2016-07-13 | $16.30 | $25.09 | 22,820 | — | — |
| 2016-07-12 | $16.50 | $25.40 | 26,240 | — | — |
| 2016-07-11 | $15.30 | $23.56 | 21,440 | — | — |
| 2016-07-08 | $15.90 | $24.48 | 32,660 | — | — |
| 2016-07-07 | $14.80 | $22.79 | 37,780 | — | — |
| 2016-07-06 | $15.10 | $23.25 | 27,550 | — | — |
| 2016-07-05 | $14.20 | $21.86 | 101,680 | — | — |
| 2016-07-01 | $16.90 | $26.02 | 42,070 | — | — |
| 2016-06-30 | $15.90 | $24.48 | 37,210 | — | — |
| 2016-06-29 | $15.40 | $23.71 | 48,950 | — | — |
| 2016-06-28 | $14.30 | $22.02 | 65,360 | — | — |
| 2016-06-27 | $15.20 | $23.40 | 33,260 | — | — |
| 2016-06-24 | $15.50 | $23.86 | 463,340 | — | — |
| 2016-06-23 | $16.40 | $25.25 | 101,280 | — | — |
| 2016-06-22 | $15.90 | $24.48 | 85,340 | — | — |
| 2016-06-21 | $17.90 | $27.56 | 46,360 | — | — |
| 2016-06-20 | $16.90 | $26.02 | 47,370 | — | — |
| 2016-06-17 | $17.70 | $27.25 | 119,350 | — | — |
| 2016-06-16 | $17.60 | $27.10 | 66,560 | — | — |
| 2016-06-15 | $17.50 | $26.94 | 114,530 | — | — |
| 2016-06-14 | $18.10 | $27.87 | 122,340 | — | — |
| 2016-06-13 | $17.20 | $26.48 | 230,240 | — | — |
| 2016-06-10 | $17.90 | $27.56 | 429,430 | — | — |
| 2016-06-09 | $11.30 | $17.40 | 76,980 | — | — |
| 2016-06-08 | $11.00 | $16.94 | 229,050 | — | — |
| 2016-06-07 | $8.60 | $13.24 | 49,560 | — | — |
| 2016-06-06 | $8.50 | $13.09 | 44,790 | — | — |
| 2016-06-03 | $8.70 | $13.39 | 72,020 | — | — |
| 2016-06-02 | $9.30 | $14.32 | 74,470 | — | — |
| 2016-06-01 | $9.60 | $14.78 | 51,040 | — | — |
| 2016-05-31 | $9.90 | $15.24 | 66,460 | — | — |
| 2016-05-27 | $10.40 | $16.01 | 36,700 | — | — |
| 2016-05-26 | $10.10 | $15.55 | 63,810 | — | — |
| 2016-05-25 | $10.60 | $16.32 | 44,440 | — | — |
| 2016-05-24 | $10.90 | $16.78 | 39,650 | — | — |
| 2016-05-23 | $11.30 | $17.40 | 42,200 | — | — |
| 2016-05-20 | $11.80 | $18.17 | 48,410 | — | — |
| 2016-05-19 | $11.80 | $18.17 | 38,430 | — | — |
| 2016-05-18 | $12.50 | $19.24 | 26,990 | — | — |
| 2016-05-17 | $11.70 | $18.01 | 69,980 | — | — |
| 2016-05-16 | $12.20 | $18.78 | 56,800 | — | — |
| 2016-05-13 | $13.00 | $20.01 | 32,650 | — | — |
| 2016-05-12 | $14.50 | $22.32 | 22,330 | — | — |
| 2016-05-11 | $15.60 | $24.02 | 27,540 | — | — |
| 2016-05-10 | $16.20 | $24.94 | 12,470 | — | — |
| 2016-05-09 | $16.10 | $24.79 | 24,470 | — | — |
| 2016-05-06 | $17.10 | $26.33 | 24,710 | — | — |
| 2016-05-05 | $17.20 | $26.48 | 76,850 | — | — |
| 2016-05-04 | $16.30 | $25.09 | 47,580 | — | — |
| 2016-05-03 | $17.20 | $26.48 | 28,170 | — | — |
| 2016-05-02 | $17.90 | $27.56 | 88,570 | — | — |
| 2016-04-29 | $18.20 | $28.02 | 104,200 | — | — |
| 2016-04-28 | $22.40 | $34.49 | 46,840 | — | — |
| 2016-04-27 | $26.30 | $40.49 | 13,110 | — | — |
| 2016-04-26 | $26.30 | $40.49 | 16,830 | — | — |
| 2016-04-25 | $25.60 | $39.41 | 14,590 | — | — |
| 2016-04-22 | $26.50 | $40.80 | 18,680 | — | — |
| 2016-04-21 | $26.30 | $40.49 | 15,940 | — | — |
| 2016-04-20 | $26.40 | $40.64 | 17,680 | — | — |
| 2016-04-19 | $25.20 | $38.80 | 10,450 | — | — |
| 2016-04-18 | $27.20 | $41.88 | 12,240 | — | — |
| 2016-04-15 | $26.70 | $41.11 | 13,040 | — | — |
| 2016-04-14 | $26.90 | $41.41 | 19,170 | — | — |
| 2016-04-13 | $26.50 | $40.80 | 23,470 | — | — |
| 2016-04-12 | $24.80 | $38.18 | 19,440 | — | — |
| 2016-04-11 | $24.10 | $37.10 | 21,650 | — | — |
| 2016-04-08 | $22.80 | $35.10 | 41,830 | — | — |
| 2016-04-07 | $23.80 | $36.64 | 16,290 | — | — |
| 2016-04-06 | $25.10 | $38.64 | 33,900 | — | — |
| 2016-04-05 | $25.00 | $38.49 | 27,170 | — | — |
| 2016-04-04 | $26.00 | $40.03 | 55,070 | — | — |
| 2016-04-01 | $27.40 | $42.18 | 30,730 | — | — |
| 2016-03-31 | $25.30 | $38.95 | 56,160 | — | — |
| 2016-03-30 | $26.60 | $40.95 | 18,450 | — | — |
| 2016-03-29 | $27.10 | $41.72 | 17,010 | — | — |
| 2016-03-28 | $25.80 | $39.72 | 15,510 | — | — |
| 2016-03-24 | $25.90 | $39.87 | 14,080 | — | — |
| 2016-03-23 | $25.70 | $39.57 | 18,850 | — | — |
| 2016-03-22 | $26.20 | $40.34 | 24,110 | — | — |
| 2016-03-21 | $27.50 | $42.34 | 24,270 | — | — |
| 2016-03-18 | $28.80 | $44.34 | 45,890 | — | — |
| 2016-03-17 | $28.10 | $43.26 | 17,950 | — | — |
| 2016-03-16 | $28.50 | $43.88 | 36,790 | — | — |
| 2016-03-15 | $27.50 | $42.34 | 33,340 | — | — |
| 2016-03-14 | $29.00 | $44.65 | 102,530 | — | — |
| 2016-03-11 | $36.50 | $56.19 | 11,540 | — | — |
| 2016-03-10 | $35.80 | $55.12 | 10,660 | — | — |
| 2016-03-09 | $36.20 | $55.73 | 15,950 | — | — |
| 2016-03-08 | $36.00 | $55.42 | 11,690 | — | — |
| 2016-03-07 | $37.20 | $57.27 | 21,670 | — | — |
| 2016-03-04 | $35.90 | $55.27 | 20,030 | — | — |
| 2016-03-03 | $35.90 | $55.27 | 25,920 | — | — |
| 2016-03-02 | $34.60 | $53.27 | 27,940 | — | — |
| 2016-03-01 | $31.80 | $48.96 | 23,620 | — | — |
| 2016-02-29 | $30.90 | $47.57 | 17,480 | — | — |
| 2016-02-26 | $31.20 | $48.03 | 10,020 | — | — |
| 2016-02-25 | $31.80 | $47.65 | 15,900 | — | — |
| 2016-02-24 | $31.70 | $47.50 | 11,980 | — | — |
| 2016-02-23 | $31.60 | $47.35 | 17,890 | — | — |
| 2016-02-22 | $31.80 | $47.65 | 15,820 | — | — |
| 2016-02-19 | $32.30 | $48.40 | 22,330 | — | — |
| 2016-02-18 | $32.50 | $48.70 | 19,590 | — | — |
| 2016-02-17 | $34.40 | $51.55 | 28,630 | — | — |
| 2016-02-16 | $34.20 | $51.25 | 23,710 | — | — |
| 2016-02-12 | $34.40 | $51.55 | 46,710 | — | — |
| 2016-02-11 | $32.60 | $48.85 | 24,600 | — | — |
| 2016-02-10 | $32.00 | $47.95 | 34,290 | — | — |
| 2016-02-09 | $31.30 | $46.90 | 37,260 | — | — |
| 2016-02-08 | $30.80 | $46.15 | 27,350 | — | — |
| 2016-02-05 | $31.70 | $47.50 | 17,350 | — | — |
| 2016-02-04 | $32.70 | $49.00 | 43,820 | — | — |
| 2016-02-03 | $34.40 | $51.55 | 18,410 | — | — |
| 2016-02-02 | $33.50 | $50.20 | 23,390 | — | — |
| 2016-02-01 | $33.50 | $50.20 | 25,220 | — | — |
| 2016-01-29 | $34.20 | $51.25 | 29,400 | — | — |
| 2016-01-28 | $32.10 | $48.10 | 17,870 | — | — |
| 2016-01-27 | $31.60 | $47.35 | 31,830 | — | — |
| 2016-01-26 | $30.80 | $46.15 | 21,530 | — | — |
| 2016-01-25 | $29.10 | $43.60 | 16,410 | — | — |
| 2016-01-22 | $30.40 | $45.55 | 20,010 | — | — |
| 2016-01-21 | $29.10 | $43.60 | 32,480 | — | — |
| 2016-01-20 | $28.00 | $41.96 | 30,230 | — | — |
| 2016-01-19 | $26.80 | $40.16 | 28,770 | — | — |
| 2016-01-15 | $27.90 | $41.81 | 28,570 | — | — |
| 2016-01-14 | $27.50 | $41.21 | 27,430 | — | — |
| 2016-01-13 | $26.60 | $39.86 | 46,840 | — | — |
| 2016-01-12 | $26.80 | $40.16 | 22,560 | — | — |
| 2016-01-11 | $27.50 | $41.21 | 21,600 | — | — |
| 2016-01-08 | $27.20 | $40.76 | 121,390 | — | — |
| 2016-01-07 | $27.10 | $40.61 | 40,640 | — | — |
| 2016-01-06 | $28.70 | $43.00 | 46,940 | — | — |
| 2016-01-05 | $29.90 | $44.80 | 31,930 | — | — |
| 2016-01-04 | $31.30 | $46.90 | 24,220 | — | — |