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
- 1999-07-20 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 | $15.74 | $25.09 | 1,575 | — | — |
| 2016-12-29 | $15.42 | $24.60 | 13,498 | — | — |
| 2016-12-28 | $15.38 | $24.53 | 2,925 | — | — |
| 2016-12-27 | $14.94 | $23.82 | 4,050 | — | — |
| 2016-12-23 | $15.07 | $24.03 | 1,575 | — | — |
| 2016-12-22 | $15.07 | $24.03 | 2,362 | — | — |
| 2016-12-21 | $15.29 | $24.38 | 2,025 | — | — |
| 2016-12-20 | $14.71 | $23.46 | 0 | — | — |
| 2016-12-19 | $14.71 | $23.46 | 0 | — | — |
| 2016-12-16 | $14.71 | $23.46 | 4,387 | — | — |
| 2016-12-15 | $15.29 | $24.38 | 1,012 | — | — |
| 2016-12-14 | $14.76 | $23.53 | 14,511 | — | — |
| 2016-12-13 | $15.34 | $24.45 | 8,774 | — | — |
| 2016-12-12 | $14.89 | $23.66 | 112 | — | — |
| 2016-12-09 | $14.62 | $23.24 | 1,012 | — | — |
| 2016-12-08 | $14.67 | $23.31 | 4,612 | — | — |
| 2016-12-07 | $14.40 | $22.88 | 900 | — | — |
| 2016-12-06 | $14.22 | $22.60 | 3,375 | — | — |
| 2016-12-05 | $14.49 | $23.03 | 4,949 | — | — |
| 2016-12-02 | $14.45 | $22.95 | 1,575 | — | — |
| 2016-12-01 | $14.27 | $22.67 | 0 | — | — |
| 2016-11-30 | $14.27 | $22.67 | 6,637 | — | — |
| 2016-11-29 | $14.09 | $22.39 | 5,624 | — | — |
| 2016-11-28 | $13.97 | $22.19 | 2,250 | — | — |
| 2016-11-25 | $13.96 | $22.18 | 2,587 | — | — |
| 2016-11-23 | $13.51 | $21.47 | 6,524 | — | — |
| 2016-11-22 | $13.56 | $21.54 | 15,861 | — | — |
| 2016-11-21 | $13.51 | $21.47 | 12,261 | — | — |
| 2016-11-18 | $13.47 | $21.40 | 112 | — | — |
| 2016-11-17 | $13.33 | $21.19 | 0 | — | — |
| 2016-11-16 | $13.33 | $21.19 | 4,274 | — | — |
| 2016-11-15 | $13.25 | $21.05 | 787 | — | — |
| 2016-11-14 | $13.25 | $21.05 | 4,050 | — | — |
| 2016-11-11 | $13.20 | $20.98 | 0 | — | — |
| 2016-11-10 | $13.20 | $20.98 | 3,600 | — | — |
| 2016-11-09 | $12.85 | $20.41 | 1,462 | — | — |
| 2016-11-08 | $12.88 | $20.47 | 0 | — | — |
| 2016-11-07 | $12.88 | $20.47 | 1,912 | — | — |
| 2016-11-04 | $12.71 | $20.20 | 6,412 | — | — |
| 2016-11-03 | $12.62 | $20.06 | 1,575 | — | — |
| 2016-11-02 | $12.71 | $20.20 | 0 | — | — |
| 2016-11-01 | $12.71 | $20.20 | 1,012 | — | — |
| 2016-10-31 | $12.85 | $20.41 | 7,199 | — | — |
| 2016-10-28 | $12.93 | $20.55 | 0 | — | — |
| 2016-10-27 | $12.93 | $20.55 | 1,575 | — | — |
| 2016-10-26 | $12.93 | $20.55 | 450 | — | — |
| 2016-10-25 | $12.93 | $20.55 | 0 | — | — |
| 2016-10-24 | $12.93 | $20.55 | 0 | — | — |
| 2016-10-21 | $12.93 | $20.55 | 0 | — | — |
| 2016-10-20 | $12.93 | $20.55 | 225 | — | — |
| 2016-10-19 | $12.89 | $20.48 | 0 | — | — |
| 2016-10-18 | $12.89 | $20.48 | 1,350 | — | — |
| 2016-10-17 | $13.25 | $21.05 | 337 | — | — |
| 2016-10-14 | $12.90 | $20.50 | 2,475 | — | — |
| 2016-10-13 | $12.93 | $20.54 | 11,136 | — | — |
| 2016-10-12 | $12.89 | $20.48 | 1,462 | — | — |
| 2016-10-11 | $12.89 | $20.48 | 1,575 | — | — |
| 2016-10-10 | $13.07 | $20.77 | 0 | — | — |
| 2016-10-07 | $13.07 | $20.77 | 3,825 | — | — |
| 2016-10-06 | $12.77 | $20.30 | 0 | — | — |
| 2016-10-05 | $12.77 | $20.30 | 225 | — | — |
| 2016-10-04 | $12.75 | $20.26 | 1,125 | — | — |
| 2016-10-03 | $12.98 | $20.62 | 45,782 | — | — |
| 2016-09-30 | $13.56 | $21.54 | 3,375 | — | — |
| 2016-09-29 | $13.16 | $20.91 | 9,561 | — | — |
| 2016-09-28 | $12.85 | $20.41 | 787 | — | — |
| 2016-09-27 | $12.89 | $20.48 | 2,925 | — | — |
| 2016-09-26 | $12.80 | $20.34 | 225 | — | — |
| 2016-09-23 | $12.80 | $20.34 | 6,074 | — | — |
| 2016-09-22 | $12.84 | $20.40 | 3,487 | — | — |
| 2016-09-21 | $13.07 | $20.77 | 1,125 | — | — |
| 2016-09-20 | $12.94 | $20.57 | 1,012 | — | — |
| 2016-09-19 | $13.55 | $21.53 | 0 | — | — |
| 2016-09-16 | $13.55 | $21.53 | 7,199 | — | — |
| 2016-09-15 | $12.71 | $20.20 | 0 | — | — |
| 2016-09-14 | $12.71 | $20.20 | 337 | — | — |
| 2016-09-13 | $12.82 | $20.37 | 1,012 | — | — |
| 2016-09-12 | $12.80 | $20.27 | 450 | — | — |
| 2016-09-09 | $12.87 | $20.38 | 0 | — | — |
| 2016-09-08 | $12.87 | $20.38 | 1,350 | — | — |
| 2016-09-07 | $12.80 | $20.27 | 5,624 | — | — |
| 2016-09-06 | $12.80 | $20.27 | 12,486 | — | — |
| 2016-09-02 | $12.67 | $20.06 | 1,687 | — | — |
| 2016-09-01 | $12.61 | $19.98 | 1,687 | — | — |
| 2016-08-31 | $12.53 | $19.83 | 1,125 | — | — |
| 2016-08-30 | $12.47 | $19.75 | 1,800 | — | — |
| 2016-08-29 | $12.53 | $19.85 | 1,462 | — | — |
| 2016-08-26 | $12.49 | $19.78 | 2,362 | — | — |
| 2016-08-25 | $12.39 | $19.62 | 225 | — | — |
| 2016-08-24 | $12.40 | $19.64 | 787 | — | — |
| 2016-08-23 | $12.36 | $19.57 | 0 | — | — |
| 2016-08-22 | $12.36 | $19.57 | 1,350 | — | — |
| 2016-08-19 | $12.62 | $19.99 | 3,712 | — | — |
| 2016-08-18 | $12.45 | $19.72 | 1,912 | — | — |
| 2016-08-17 | $12.42 | $19.67 | 0 | — | — |
| 2016-08-16 | $12.42 | $19.67 | 5,174 | — | — |
| 2016-08-15 | $12.61 | $19.96 | 0 | — | — |
| 2016-08-12 | $12.61 | $19.96 | 7,199 | — | — |
| 2016-08-11 | $12.59 | $19.93 | 2,812 | — | — |
| 2016-08-10 | $12.57 | $19.90 | 6,637 | — | — |
| 2016-08-09 | $12.56 | $19.89 | 2,025 | — | — |
| 2016-08-08 | $12.49 | $19.78 | 4,274 | — | — |
| 2016-08-05 | $12.63 | $20.00 | 4,837 | — | — |
| 2016-08-04 | $12.62 | $19.99 | 1,687 | — | — |
| 2016-08-03 | $12.52 | $19.82 | 1,125 | — | — |
| 2016-08-02 | $12.63 | $20.00 | 2,025 | — | — |
| 2016-08-01 | $12.52 | $19.82 | 0 | — | — |
| 2016-07-29 | $12.52 | $19.82 | 1,350 | — | — |
| 2016-07-28 | $12.36 | $19.57 | 3,150 | — | — |
| 2016-07-27 | $12.52 | $19.82 | 8,886 | — | — |
| 2016-07-26 | $12.37 | $19.60 | 0 | — | — |
| 2016-07-25 | $12.37 | $19.60 | 3,712 | — | — |
| 2016-07-22 | $12.39 | $19.62 | 1,687 | — | — |
| 2016-07-21 | $12.32 | $19.51 | 6,974 | — | — |
| 2016-07-20 | $12.14 | $19.23 | 1,687 | — | — |
| 2016-07-19 | $12.22 | $19.36 | 2,137 | — | — |
| 2016-07-18 | $12.25 | $19.40 | 1,575 | — | — |
| 2016-07-15 | $12.22 | $19.36 | 4,837 | — | — |
| 2016-07-14 | $12.27 | $19.43 | 2,137 | — | — |
| 2016-07-13 | $12.23 | $19.37 | 1,237 | — | — |
| 2016-07-12 | $12.37 | $19.58 | 2,362 | — | — |
| 2016-07-11 | $12.28 | $19.44 | 2,362 | — | — |
| 2016-07-08 | $12.18 | $19.29 | 3,825 | — | — |
| 2016-07-07 | $12.21 | $19.33 | 3,487 | — | — |
| 2016-07-06 | $12.07 | $19.12 | 13,386 | — | — |
| 2016-07-05 | $12.27 | $19.43 | 5,849 | — | — |
| 2016-07-01 | $12.71 | $20.13 | 6,412 | — | — |
| 2016-06-30 | $12.26 | $19.41 | 2,250 | — | — |
| 2016-06-29 | $12.41 | $19.65 | 4,837 | — | — |
| 2016-06-28 | $12.30 | $19.48 | 1,462 | — | — |
| 2016-06-27 | $12.06 | $19.10 | 1,575 | — | — |
| 2016-06-24 | $12.13 | $19.21 | 1,012 | — | — |
| 2016-06-23 | $12.18 | $19.29 | 2,250 | — | — |
| 2016-06-22 | $12.32 | $19.51 | 6,299 | — | — |
| 2016-06-21 | $12.11 | $19.17 | 7,312 | — | — |
| 2016-06-20 | $12.12 | $19.19 | 2,025 | — | — |
| 2016-06-17 | $12.13 | $19.21 | 2,475 | — | — |
| 2016-06-16 | $12.27 | $19.43 | 0 | — | — |
| 2016-06-15 | $12.27 | $19.43 | 0 | — | — |
| 2016-06-14 | $12.27 | $19.43 | 5,624 | — | — |
| 2016-06-13 | $12.51 | $19.81 | 900 | — | — |
| 2016-06-10 | $12.77 | $20.14 | 1,125 | — | — |
| 2016-06-09 | $12.70 | $20.05 | 5,962 | — | — |
| 2016-06-08 | $12.53 | $19.78 | 7,987 | — | — |
| 2016-06-07 | $12.69 | $20.03 | 17,210 | — | — |
| 2016-06-06 | $12.74 | $20.10 | 787 | — | — |
| 2016-06-03 | $12.89 | $20.34 | 5,849 | — | — |
| 2016-06-02 | $12.75 | $20.12 | 112 | — | — |
| 2016-06-01 | $12.96 | $20.45 | 0 | — | — |
| 2016-05-31 | $12.96 | $20.45 | 675 | — | — |
| 2016-05-27 | $12.93 | $20.41 | 0 | — | — |
| 2016-05-26 | $12.93 | $20.41 | 0 | — | — |
| 2016-05-25 | $12.93 | $20.41 | 0 | — | — |
| 2016-05-24 | $12.93 | $20.41 | 0 | — | — |
| 2016-05-23 | $12.93 | $20.41 | 1,800 | — | — |
| 2016-05-20 | $12.99 | $20.49 | 2,475 | — | — |
| 2016-05-19 | $13.22 | $20.86 | 2,700 | — | — |
| 2016-05-18 | $13.32 | $21.01 | 6,074 | — | — |
| 2016-05-17 | $13.22 | $20.86 | 1,012 | — | — |
| 2016-05-16 | $13.02 | $20.55 | 2,025 | — | — |
| 2016-05-13 | $12.89 | $20.34 | 0 | — | — |
| 2016-05-12 | $12.89 | $20.34 | 1,237 | — | — |
| 2016-05-11 | $13.02 | $20.55 | 0 | — | — |
| 2016-05-10 | $13.02 | $20.55 | 2,362 | — | — |
| 2016-05-09 | $12.90 | $20.35 | 1,462 | — | — |
| 2016-05-06 | $13.11 | $20.69 | 4,612 | — | — |
| 2016-05-05 | $13.11 | $20.69 | 1,462 | — | — |
| 2016-05-04 | $12.91 | $20.37 | 3,600 | — | — |
| 2016-05-03 | $12.89 | $20.34 | 2,475 | — | — |
| 2016-05-02 | $12.98 | $20.48 | 787 | — | — |
| 2016-04-29 | $13.32 | $21.01 | 2,475 | — | — |
| 2016-04-28 | $13.09 | $20.65 | 225 | — | — |
| 2016-04-27 | $13.23 | $20.87 | 0 | — | — |
| 2016-04-26 | $13.23 | $20.87 | 1,350 | — | — |
| 2016-04-25 | $13.23 | $20.87 | 450 | — | — |
| 2016-04-22 | $13.11 | $20.69 | 562 | — | — |
| 2016-04-21 | $13.09 | $20.65 | 5,062 | — | — |
| 2016-04-20 | $13.01 | $20.52 | 5,737 | — | — |
| 2016-04-19 | $13.33 | $21.04 | 1,912 | — | — |
| 2016-04-18 | $13.46 | $21.24 | 1,687 | — | — |
| 2016-04-15 | $13.51 | $21.32 | 1,575 | — | — |
| 2016-04-14 | $13.41 | $21.17 | 3,262 | — | — |
| 2016-04-13 | $13.33 | $21.04 | 0 | — | — |
| 2016-04-12 | $13.33 | $21.04 | 675 | — | — |
| 2016-04-11 | $13.50 | $21.31 | 3,487 | — | — |
| 2016-04-08 | $13.57 | $21.42 | 0 | — | — |
| 2016-04-07 | $13.57 | $21.42 | 7,987 | — | — |
| 2016-04-06 | $13.42 | $21.18 | 2,587 | — | — |
| 2016-04-05 | $13.29 | $20.97 | 3,487 | — | — |
| 2016-04-04 | $12.74 | $20.10 | 562 | — | — |
| 2016-04-01 | $12.86 | $20.30 | 10,799 | — | — |
| 2016-03-31 | $13.11 | $20.69 | 1,237 | — | — |
| 2016-03-30 | $12.71 | $20.06 | 675 | — | — |
| 2016-03-29 | $13.30 | $20.99 | 2,587 | — | — |
| 2016-03-28 | $13.20 | $20.83 | 450 | — | — |
| 2016-03-24 | $13.30 | $20.99 | 0 | — | — |
| 2016-03-23 | $13.30 | $20.99 | 0 | — | — |
| 2016-03-22 | $13.30 | $20.99 | 2,362 | — | — |
| 2016-03-21 | $13.29 | $20.97 | 0 | — | — |
| 2016-03-18 | $13.29 | $20.97 | 787 | — | — |
| 2016-03-17 | $13.40 | $21.14 | 1,012 | — | — |
| 2016-03-16 | $13.20 | $20.83 | 112 | — | — |
| 2016-03-15 | $13.03 | $20.56 | 0 | — | — |
| 2016-03-14 | $13.03 | $20.56 | 2,475 | — | — |
| 2016-03-11 | $12.77 | $20.16 | 1,350 | — | — |
| 2016-03-10 | $12.50 | $19.65 | 0 | — | — |
| 2016-03-09 | $12.50 | $19.65 | 787 | — | — |
| 2016-03-08 | $12.46 | $19.60 | 3,375 | — | — |
| 2016-03-07 | $12.80 | $20.13 | 3,375 | — | — |
| 2016-03-04 | $13.10 | $20.60 | 1,350 | — | — |
| 2016-03-03 | $12.91 | $20.30 | 225 | — | — |
| 2016-03-02 | $13.09 | $20.58 | 0 | — | — |
| 2016-03-01 | $13.09 | $20.58 | 3,712 | — | — |
| 2016-02-29 | $13.11 | $20.62 | 5,849 | — | — |
| 2016-02-26 | $13.33 | $20.97 | 1,462 | — | — |
| 2016-02-25 | $13.33 | $20.97 | 6,412 | — | — |
| 2016-02-24 | $13.11 | $20.62 | 675 | — | — |
| 2016-02-23 | $13.30 | $20.91 | 225 | — | — |
| 2016-02-22 | $13.42 | $21.11 | 1,687 | — | — |
| 2016-02-19 | $13.11 | $20.62 | 900 | — | — |
| 2016-02-18 | $13.28 | $20.88 | 0 | — | — |
| 2016-02-17 | $13.28 | $20.88 | 1,575 | — | — |
| 2016-02-16 | $13.51 | $21.25 | 0 | — | — |
| 2016-02-12 | $13.51 | $21.25 | 900 | — | — |
| 2016-02-11 | $13.33 | $20.97 | 28,797 | — | — |
| 2016-02-10 | $13.03 | $20.49 | 450 | — | — |
| 2016-02-09 | $13.15 | $20.67 | 0 | — | — |
| 2016-02-08 | $13.15 | $20.67 | 900 | — | — |
| 2016-02-05 | $13.56 | $21.32 | 900 | — | — |
| 2016-02-04 | $13.56 | $21.32 | 337 | — | — |
| 2016-02-03 | $13.56 | $21.32 | 2,025 | — | — |
| 2016-02-02 | $13.57 | $21.34 | 900 | — | — |
| 2016-02-01 | $13.61 | $21.40 | 1,800 | — | — |
| 2016-01-29 | $13.58 | $21.36 | 2,250 | — | — |
| 2016-01-28 | $13.69 | $21.53 | 15,636 | — | — |
| 2016-01-27 | $13.03 | $20.49 | 787 | — | — |
| 2016-01-26 | $13.08 | $20.56 | 562 | — | — |
| 2016-01-25 | $13.08 | $20.56 | 1,125 | — | — |
| 2016-01-22 | $13.29 | $20.90 | 2,362 | — | — |
| 2016-01-21 | $13.12 | $20.63 | 675 | — | — |
| 2016-01-20 | $13.20 | $20.76 | 2,475 | — | — |
| 2016-01-19 | $13.16 | $20.69 | 112 | — | — |
| 2016-01-15 | $13.34 | $20.98 | 1,912 | — | — |
| 2016-01-14 | $13.33 | $20.95 | 2,475 | — | — |
| 2016-01-13 | $13.33 | $20.97 | 18,560 | — | — |
| 2016-01-12 | $13.33 | $20.97 | 1,237 | — | — |
| 2016-01-11 | $13.49 | $21.20 | 1,350 | — | — |
| 2016-01-08 | $13.67 | $21.50 | 337 | — | — |
| 2016-01-07 | $13.65 | $21.47 | 6,299 | — | — |
| 2016-01-06 | $13.94 | $21.92 | 1,800 | — | — |
| 2016-01-05 | $13.82 | $21.72 | 337 | — | — |
| 2016-01-04 | $13.95 | $21.93 | 3,262 | — | — |