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
- 1998-08-04 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 | $16.70 | $16.70 | 10,680 | — | — |
| 2016-12-29 | $16.40 | $16.40 | 9,850 | — | — |
| 2016-12-28 | $16.50 | $16.50 | 3,270 | — | — |
| 2016-12-27 | $16.90 | $16.90 | 12,050 | — | — |
| 2016-12-23 | $18.00 | $18.00 | 21,740 | — | — |
| 2016-12-22 | $17.50 | $17.50 | 39,220 | — | — |
| 2016-12-21 | $19.90 | $19.90 | 66,570 | — | — |
| 2016-12-20 | $16.20 | $16.20 | 6,640 | — | — |
| 2016-12-19 | $14.90 | $14.90 | 10,940 | — | — |
| 2016-12-16 | $15.00 | $15.00 | 6,430 | — | — |
| 2016-12-15 | $14.50 | $14.50 | 3,530 | — | — |
| 2016-12-14 | $14.70 | $14.70 | 9,940 | — | — |
| 2016-12-13 | $14.40 | $14.40 | 10,420 | — | — |
| 2016-12-12 | $14.60 | $14.60 | 6,390 | — | — |
| 2016-12-09 | $14.40 | $14.40 | 7,140 | — | — |
| 2016-12-08 | $14.00 | $14.00 | 5,900 | — | — |
| 2016-12-07 | $13.90 | $13.90 | 10,100 | — | — |
| 2016-12-06 | $12.50 | $12.50 | 2,770 | — | — |
| 2016-12-05 | $12.10 | $12.10 | 5,630 | — | — |
| 2016-12-02 | $12.10 | $12.10 | 950 | — | — |
| 2016-12-01 | $11.80 | $11.80 | 7,330 | — | — |
| 2016-11-30 | $12.20 | $12.20 | 1,710 | — | — |
| 2016-11-29 | $12.20 | $12.20 | 1,490 | — | — |
| 2016-11-28 | $12.00 | $12.00 | 1,320 | — | — |
| 2016-11-25 | $12.30 | $12.30 | 2,270 | — | — |
| 2016-11-23 | $12.20 | $12.20 | 2,620 | — | — |
| 2016-11-22 | $12.50 | $12.50 | 1,770 | — | — |
| 2016-11-21 | $12.10 | $12.10 | 3,480 | — | — |
| 2016-11-18 | $12.10 | $12.10 | 4,580 | — | — |
| 2016-11-17 | $12.40 | $12.40 | 2,620 | — | — |
| 2016-11-16 | $12.60 | $12.60 | 3,120 | — | — |
| 2016-11-15 | $12.30 | $12.30 | 2,470 | — | — |
| 2016-11-14 | $12.90 | $12.90 | 2,030 | — | — |
| 2016-11-11 | $12.40 | $12.40 | 6,100 | — | — |
| 2016-11-10 | $12.40 | $12.40 | 3,490 | — | — |
| 2016-11-09 | $12.50 | $12.50 | 4,080 | — | — |
| 2016-11-08 | $13.10 | $13.10 | 10,630 | — | — |
| 2016-11-07 | $12.50 | $12.50 | 31,690 | — | — |
| 2016-11-04 | $12.90 | $12.90 | 34,350 | — | — |
| 2016-11-03 | $11.50 | $11.50 | 6,880 | — | — |
| 2016-11-02 | $11.80 | $11.80 | 29,800 | — | — |
| 2016-11-01 | $10.20 | $10.20 | 8,290 | — | — |
| 2016-10-31 | $10.90 | $10.90 | 10,340 | — | — |
| 2016-10-28 | $11.40 | $11.40 | 4,880 | — | — |
| 2016-10-27 | $11.80 | $11.80 | 2,940 | — | — |
| 2016-10-26 | $11.90 | $11.90 | 1,980 | — | — |
| 2016-10-25 | $11.60 | $11.60 | 3,270 | — | — |
| 2016-10-24 | $12.10 | $12.10 | 1,100 | — | — |
| 2016-10-21 | $11.80 | $11.80 | 1,680 | — | — |
| 2016-10-20 | $12.00 | $12.00 | 2,360 | — | — |
| 2016-10-19 | $12.20 | $12.20 | 4,610 | — | — |
| 2016-10-18 | $12.10 | $12.10 | 2,320 | — | — |
| 2016-10-17 | $11.80 | $11.80 | 5,280 | — | — |
| 2016-10-14 | $12.50 | $12.50 | 5,710 | — | — |
| 2016-10-13 | $12.00 | $12.00 | 1,670 | — | — |
| 2016-10-12 | $11.50 | $11.50 | 2,460 | — | — |
| 2016-10-11 | $11.90 | $11.90 | 4,250 | — | — |
| 2016-10-10 | $12.00 | $12.00 | 4,050 | — | — |
| 2016-10-07 | $12.70 | $12.70 | 2,110 | — | — |
| 2016-10-06 | $13.00 | $13.00 | 8,400 | — | — |
| 2016-10-05 | $13.30 | $13.30 | 3,530 | — | — |
| 2016-10-04 | $13.00 | $13.00 | 8,180 | — | — |
| 2016-10-03 | $13.50 | $13.50 | 6,940 | — | — |
| 2016-09-30 | $12.70 | $12.70 | 9,980 | — | — |
| 2016-09-29 | $11.90 | $11.90 | 1,540 | — | — |
| 2016-09-28 | $11.80 | $11.80 | 2,110 | — | — |
| 2016-09-27 | $12.00 | $12.00 | 6,320 | — | — |
| 2016-09-26 | $12.10 | $12.10 | 1,270 | — | — |
| 2016-09-23 | $12.00 | $12.00 | 1,700 | — | — |
| 2016-09-22 | $11.90 | $11.90 | 1,400 | — | — |
| 2016-09-21 | $11.60 | $11.60 | 4,230 | — | — |
| 2016-09-20 | $11.90 | $11.90 | 3,630 | — | — |
| 2016-09-19 | $12.50 | $12.50 | 3,760 | — | — |
| 2016-09-16 | $11.70 | $11.70 | 10,190 | — | — |
| 2016-09-15 | $11.90 | $11.90 | 6,230 | — | — |
| 2016-09-14 | $11.30 | $11.30 | 5,320 | — | — |
| 2016-09-13 | $11.70 | $11.70 | 2,000 | — | — |
| 2016-09-12 | $12.10 | $12.10 | 3,580 | — | — |
| 2016-09-09 | $12.00 | $12.00 | 6,860 | — | — |
| 2016-09-08 | $12.10 | $12.10 | 3,310 | — | — |
| 2016-09-07 | $12.00 | $12.00 | 3,810 | — | — |
| 2016-09-06 | $12.30 | $12.30 | 10,320 | — | — |
| 2016-09-02 | $12.20 | $12.20 | 9,420 | — | — |
| 2016-09-01 | $12.50 | $12.50 | 8,310 | — | — |
| 2016-08-31 | $12.50 | $12.50 | 7,260 | — | — |
| 2016-08-30 | $12.70 | $12.70 | 7,820 | — | — |
| 2016-08-29 | $13.10 | $13.10 | 13,160 | — | — |
| 2016-08-26 | $13.30 | $13.30 | 18,020 | — | — |
| 2016-08-25 | $13.30 | $13.30 | 3,970 | — | — |
| 2016-08-24 | $13.30 | $13.30 | 5,090 | — | — |
| 2016-08-23 | $13.40 | $13.40 | 2,200 | — | — |
| 2016-08-22 | $13.80 | $13.80 | 6,420 | — | — |
| 2016-08-19 | $13.10 | $13.10 | 7,270 | — | — |
| 2016-08-18 | $12.60 | $12.60 | 8,410 | — | — |
| 2016-08-17 | $12.90 | $12.90 | 8,870 | — | — |
| 2016-08-16 | $12.70 | $12.70 | 9,030 | — | — |
| 2016-08-15 | $13.00 | $13.00 | 13,740 | — | — |
| 2016-08-12 | $13.00 | $13.00 | 4,330 | — | — |
| 2016-08-11 | $13.50 | $13.50 | 4,280 | — | — |
| 2016-08-10 | $13.20 | $13.20 | 11,750 | — | — |
| 2016-08-09 | $13.60 | $13.60 | 21,640 | — | — |
| 2016-08-08 | $13.30 | $13.30 | 35,140 | — | — |
| 2016-08-05 | $12.30 | $12.30 | 83,240 | — | — |
| 2016-08-04 | $15.80 | $15.80 | 6,640 | — | — |
| 2016-08-03 | $15.30 | $15.30 | 4,620 | — | — |
| 2016-08-02 | $15.50 | $15.50 | 3,570 | — | — |
| 2016-08-01 | $15.90 | $15.90 | 2,780 | — | — |
| 2016-07-29 | $16.10 | $16.10 | 2,870 | — | — |
| 2016-07-28 | $16.20 | $16.20 | 2,430 | — | — |
| 2016-07-27 | $16.00 | $16.00 | 10,700 | — | — |
| 2016-07-26 | $16.80 | $16.80 | 5,680 | — | — |
| 2016-07-25 | $16.70 | $16.70 | 6,400 | — | — |
| 2016-07-22 | $16.60 | $16.60 | 2,930 | — | — |
| 2016-07-21 | $16.40 | $16.40 | 7,180 | — | — |
| 2016-07-20 | $16.40 | $16.40 | 8,950 | — | — |
| 2016-07-19 | $15.40 | $15.40 | 19,810 | — | — |
| 2016-07-18 | $15.00 | $15.00 | 11,320 | — | — |
| 2016-07-15 | $14.60 | $14.60 | 3,520 | — | — |
| 2016-07-14 | $14.60 | $14.60 | 4,060 | — | — |
| 2016-07-13 | $14.60 | $14.60 | 4,190 | — | — |
| 2016-07-12 | $14.60 | $14.60 | 4,200 | — | — |
| 2016-07-11 | $14.60 | $14.60 | 5,480 | — | — |
| 2016-07-08 | $14.30 | $14.30 | 4,220 | — | — |
| 2016-07-07 | $14.50 | $14.50 | 4,140 | — | — |
| 2016-07-06 | $14.50 | $14.50 | 3,460 | — | — |
| 2016-07-05 | $14.40 | $14.40 | 1,710 | — | — |
| 2016-07-01 | $14.40 | $14.40 | 7,450 | — | — |
| 2016-06-30 | $14.00 | $14.00 | 3,110 | — | — |
| 2016-06-29 | $14.20 | $14.20 | 8,470 | — | — |
| 2016-06-28 | $14.20 | $14.20 | 5,620 | — | — |
| 2016-06-27 | $14.60 | $14.60 | 10,520 | — | — |
| 2016-06-24 | $15.90 | $15.90 | 3,750 | — | — |
| 2016-06-23 | $15.80 | $15.80 | 4,210 | — | — |
| 2016-06-22 | $16.00 | $16.00 | 8,590 | — | — |
| 2016-06-21 | $16.60 | $16.60 | 1,480 | — | — |
| 2016-06-20 | $16.50 | $16.50 | 3,740 | — | — |
| 2016-06-17 | $16.40 | $16.40 | 1,650 | — | — |
| 2016-06-16 | $17.00 | $17.00 | 3,300 | — | — |
| 2016-06-15 | $16.80 | $16.80 | 1,170 | — | — |
| 2016-06-14 | $17.00 | $17.00 | 1,870 | — | — |
| 2016-06-13 | $17.30 | $17.30 | 5,170 | — | — |
| 2016-06-10 | $16.70 | $16.70 | 4,190 | — | — |
| 2016-06-09 | $17.10 | $17.10 | 4,830 | — | — |
| 2016-06-08 | $17.30 | $17.30 | 2,510 | — | — |
| 2016-06-07 | $17.50 | $17.50 | 4,700 | — | — |
| 2016-06-06 | $17.20 | $17.20 | 1,580 | — | — |
| 2016-06-03 | $16.90 | $16.90 | 5,090 | — | — |
| 2016-06-02 | $17.30 | $17.30 | 3,000 | — | — |
| 2016-06-01 | $17.00 | $17.00 | 3,440 | — | — |
| 2016-05-31 | $16.80 | $16.80 | 12,110 | — | — |
| 2016-05-27 | $17.50 | $17.50 | 2,630 | — | — |
| 2016-05-26 | $17.70 | $17.70 | 2,410 | — | — |
| 2016-05-25 | $17.70 | $17.70 | 2,210 | — | — |
| 2016-05-24 | $18.00 | $18.00 | 6,080 | — | — |
| 2016-05-23 | $17.00 | $17.00 | 3,000 | — | — |
| 2016-05-20 | $16.80 | $16.80 | 4,010 | — | — |
| 2016-05-19 | $16.80 | $16.80 | 10,400 | — | — |
| 2016-05-18 | $17.80 | $17.80 | 5,030 | — | — |
| 2016-05-17 | $18.20 | $18.20 | 4,140 | — | — |
| 2016-05-16 | $18.10 | $18.10 | 2,750 | — | — |
| 2016-05-13 | $18.20 | $18.20 | 2,820 | — | — |
| 2016-05-12 | $17.50 | $17.50 | 5,570 | — | — |
| 2016-05-11 | $18.00 | $18.00 | 2,000 | — | — |
| 2016-05-10 | $18.00 | $18.00 | 3,230 | — | — |
| 2016-05-09 | $18.00 | $18.00 | 3,740 | — | — |
| 2016-05-06 | $18.40 | $18.40 | 4,740 | — | — |
| 2016-05-05 | $18.40 | $18.40 | 8,900 | — | — |
| 2016-05-04 | $18.40 | $18.40 | 8,100 | — | — |
| 2016-05-03 | $18.80 | $18.80 | 7,100 | — | — |
| 2016-05-02 | $18.00 | $18.00 | 9,730 | — | — |
| 2016-04-29 | $17.80 | $17.80 | 4,770 | — | — |
| 2016-04-28 | $17.50 | $17.50 | 15,180 | — | — |
| 2016-04-27 | $19.00 | $19.00 | 5,910 | — | — |
| 2016-04-26 | $18.60 | $18.60 | 7,350 | — | — |
| 2016-04-25 | $18.00 | $18.00 | 4,810 | — | — |
| 2016-04-22 | $18.00 | $18.00 | 4,250 | — | — |
| 2016-04-21 | $17.60 | $17.60 | 5,940 | — | — |
| 2016-04-20 | $18.30 | $18.30 | 4,240 | — | — |
| 2016-04-19 | $18.60 | $18.60 | 2,510 | — | — |
| 2016-04-18 | $18.60 | $18.60 | 3,370 | — | — |
| 2016-04-15 | $18.30 | $18.30 | 3,850 | — | — |
| 2016-04-14 | $18.20 | $18.20 | 7,060 | — | — |
| 2016-04-13 | $18.80 | $18.80 | 4,500 | — | — |
| 2016-04-12 | $18.60 | $18.60 | 3,710 | — | — |
| 2016-04-11 | $18.90 | $18.90 | 3,310 | — | — |
| 2016-04-08 | $19.40 | $19.40 | 1,670 | — | — |
| 2016-04-07 | $19.00 | $19.00 | 5,820 | — | — |
| 2016-04-06 | $19.70 | $19.70 | 8,050 | — | — |
| 2016-04-05 | $18.30 | $18.30 | 31,750 | — | — |
| 2016-04-04 | $20.00 | $20.00 | 8,280 | — | — |
| 2016-04-01 | $19.00 | $19.00 | 11,660 | — | — |
| 2016-03-31 | $17.70 | $17.70 | 2,750 | — | — |
| 2016-03-30 | $18.00 | $18.00 | 8,980 | — | — |
| 2016-03-29 | $17.40 | $17.40 | 4,240 | — | — |
| 2016-03-28 | $17.50 | $17.50 | 5,360 | — | — |
| 2016-03-24 | $17.40 | $17.40 | 17,530 | — | — |
| 2016-03-23 | $17.90 | $17.90 | 17,590 | — | — |
| 2016-03-22 | $17.60 | $17.60 | 6,740 | — | — |
| 2016-03-21 | $17.70 | $17.70 | 4,770 | — | — |
| 2016-03-18 | $18.20 | $18.20 | 6,330 | — | — |
| 2016-03-17 | $18.10 | $18.10 | 14,630 | — | — |
| 2016-03-16 | $18.20 | $18.20 | 4,340 | — | — |
| 2016-03-15 | $17.70 | $17.70 | 13,300 | — | — |
| 2016-03-14 | $18.10 | $18.10 | 4,600 | — | — |
| 2016-03-11 | $18.20 | $18.20 | 8,070 | — | — |
| 2016-03-10 | $17.70 | $17.70 | 4,710 | — | — |
| 2016-03-09 | $17.90 | $17.90 | 12,610 | — | — |
| 2016-03-08 | $17.80 | $17.80 | 34,050 | — | — |
| 2016-03-07 | $18.40 | $18.40 | 38,140 | — | — |
| 2016-03-04 | $20.30 | $20.30 | 14,310 | — | — |
| 2016-03-03 | $20.40 | $20.40 | 19,990 | — | — |
| 2016-03-02 | $22.00 | $22.00 | 12,890 | — | — |
| 2016-03-01 | $21.30 | $21.30 | 8,190 | — | — |
| 2016-02-29 | $21.70 | $21.70 | 1,780 | — | — |
| 2016-02-26 | $21.60 | $21.60 | 3,910 | — | — |
| 2016-02-25 | $21.60 | $21.60 | 3,070 | — | — |
| 2016-02-24 | $21.50 | $21.50 | 2,840 | — | — |
| 2016-02-23 | $21.60 | $21.60 | 1,550 | — | — |
| 2016-02-22 | $21.80 | $21.80 | 2,370 | — | — |
| 2016-02-19 | $21.50 | $21.50 | 5,320 | — | — |
| 2016-02-18 | $21.80 | $21.80 | 2,160 | — | — |
| 2016-02-17 | $22.00 | $22.00 | 2,700 | — | — |
| 2016-02-16 | $21.90 | $21.90 | 7,600 | — | — |
| 2016-02-12 | $21.70 | $21.70 | 4,030 | — | — |
| 2016-02-11 | $21.30 | $21.30 | 7,440 | — | — |
| 2016-02-10 | $21.90 | $21.90 | 3,840 | — | — |
| 2016-02-09 | $21.00 | $21.00 | 3,530 | — | — |
| 2016-02-08 | $22.20 | $22.20 | 8,170 | — | — |
| 2016-02-05 | $21.80 | $21.80 | 13,740 | — | — |
| 2016-02-04 | $24.20 | $24.20 | 7,120 | — | — |
| 2016-02-03 | $25.00 | $25.00 | 4,290 | — | — |
| 2016-02-02 | $25.80 | $25.80 | 1,350 | — | — |
| 2016-02-01 | $26.00 | $26.00 | 4,310 | — | — |
| 2016-01-29 | $23.50 | $23.50 | 3,860 | — | — |
| 2016-01-28 | $23.50 | $23.50 | 1,130 | — | — |
| 2016-01-27 | $23.50 | $23.50 | 1,940 | — | — |
| 2016-01-26 | $23.80 | $23.80 | 3,710 | — | — |
| 2016-01-25 | $24.20 | $24.20 | 2,170 | — | — |
| 2016-01-22 | $24.80 | $24.80 | 3,080 | — | — |
| 2016-01-21 | $24.30 | $24.30 | 7,800 | — | — |
| 2016-01-20 | $22.70 | $22.70 | 6,680 | — | — |
| 2016-01-19 | $22.00 | $22.00 | 1,700 | — | — |
| 2016-01-15 | $22.00 | $22.00 | 6,990 | — | — |
| 2016-01-14 | $22.70 | $22.70 | 17,180 | — | — |
| 2016-01-13 | $22.10 | $22.10 | 5,140 | — | — |
| 2016-01-12 | $23.00 | $23.00 | 9,230 | — | — |
| 2016-01-11 | $23.30 | $23.30 | 6,890 | — | — |
| 2016-01-08 | $25.90 | $25.90 | 5,230 | — | — |
| 2016-01-07 | $26.00 | $26.00 | 4,090 | — | — |
| 2016-01-06 | $26.80 | $26.80 | 600 | — | — |
| 2016-01-05 | $26.20 | $26.20 | 3,980 | — | — |
| 2016-01-04 | $26.00 | $26.00 | 4,230 | — | — |