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
- 2008-04-22 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 | $20.80 | $21.51 | 113,810 | — | — |
| 2016-12-29 | $20.10 | $20.79 | 183,950 | — | — |
| 2016-12-28 | $20.90 | $21.62 | 412,270 | — | — |
| 2016-12-27 | $26.00 | $26.89 | 318,490 | — | — |
| 2016-12-23 | $21.70 | $22.44 | 64,390 | — | — |
| 2016-12-22 | $21.80 | $22.55 | 100,140 | — | — |
| 2016-12-21 | $22.00 | $22.75 | 83,310 | — | — |
| 2016-12-20 | $22.60 | $23.38 | 104,540 | — | — |
| 2016-12-19 | $22.30 | $23.07 | 152,280 | — | — |
| 2016-12-16 | $24.10 | $24.93 | 193,040 | — | — |
| 2016-12-15 | $24.10 | $24.93 | 278,470 | — | — |
| 2016-12-14 | $21.10 | $21.82 | 154,480 | — | — |
| 2016-12-13 | $21.40 | $22.13 | 242,560 | — | — |
| 2016-12-12 | $21.70 | $22.44 | 352,450 | — | — |
| 2016-12-09 | $26.50 | $27.41 | 458,870 | — | — |
| 2016-12-08 | $23.90 | $24.72 | 621,750 | — | — |
| 2016-12-07 | $24.90 | $25.75 | 1,345,260 | — | — |
| 2016-12-06 | $18.20 | $18.82 | 369,830 | — | — |
| 2016-12-05 | $14.90 | $15.41 | 93,410 | — | — |
| 2016-12-02 | $13.90 | $14.38 | 45,640 | — | — |
| 2016-12-01 | $14.40 | $14.89 | 217,390 | — | — |
| 2016-11-30 | $13.70 | $14.17 | 95,810 | — | — |
| 2016-11-29 | $12.20 | $12.62 | 55,490 | — | — |
| 2016-11-28 | $13.10 | $13.55 | 56,460 | — | — |
| 2016-11-25 | $13.90 | $14.38 | 15,060 | — | — |
| 2016-11-23 | $13.70 | $14.17 | 67,380 | — | — |
| 2016-11-22 | $13.80 | $14.27 | 90,630 | — | — |
| 2016-11-21 | $14.00 | $14.48 | 151,770 | — | — |
| 2016-11-18 | $13.60 | $14.07 | 118,660 | — | — |
| 2016-11-17 | $12.70 | $13.14 | 111,390 | — | — |
| 2016-11-16 | $12.60 | $13.03 | 116,980 | — | — |
| 2016-11-15 | $12.90 | $13.34 | 182,820 | — | — |
| 2016-11-14 | $12.10 | $12.52 | 111,570 | — | — |
| 2016-11-11 | $11.40 | $11.79 | 157,280 | — | — |
| 2016-11-10 | $10.70 | $11.07 | 639,490 | — | — |
| 2016-11-09 | $10.50 | $10.86 | 116,620 | — | — |
| 2016-11-08 | $10.30 | $10.65 | 90,540 | — | — |
| 2016-11-07 | $10.60 | $10.96 | 73,410 | — | — |
| 2016-11-04 | $11.10 | $11.48 | 138,140 | — | — |
| 2016-11-03 | $12.00 | $12.41 | 56,410 | — | — |
| 2016-11-02 | $11.10 | $11.48 | 139,130 | — | — |
| 2016-11-01 | $11.30 | $11.69 | 199,440 | — | — |
| 2016-10-31 | $10.40 | $10.76 | 57,290 | — | — |
| 2016-10-28 | $10.80 | $11.17 | 20,340 | — | — |
| 2016-10-27 | $11.20 | $11.58 | 39,440 | — | — |
| 2016-10-26 | $11.20 | $11.58 | 31,810 | — | — |
| 2016-10-25 | $11.40 | $11.79 | 33,830 | — | — |
| 2016-10-24 | $11.20 | $11.58 | 29,420 | — | — |
| 2016-10-21 | $10.90 | $11.27 | 68,550 | — | — |
| 2016-10-20 | $11.50 | $11.89 | 87,570 | — | — |
| 2016-10-19 | $11.40 | $11.79 | 79,110 | — | — |
| 2016-10-18 | $10.70 | $11.07 | 68,810 | — | — |
| 2016-10-17 | $10.00 | $10.34 | 22,570 | — | — |
| 2016-10-14 | $9.80 | $10.14 | 50,090 | — | — |
| 2016-10-13 | $9.70 | $10.03 | 94,760 | — | — |
| 2016-10-12 | $10.20 | $10.55 | 95,300 | — | — |
| 2016-10-11 | $10.70 | $11.07 | 100,280 | — | — |
| 2016-10-10 | $11.00 | $11.38 | 40,750 | — | — |
| 2016-10-07 | $10.90 | $11.27 | 47,000 | — | — |
| 2016-10-06 | $11.20 | $11.58 | 77,970 | — | — |
| 2016-10-05 | $11.30 | $11.69 | 57,970 | — | — |
| 2016-10-04 | $10.90 | $11.27 | 57,340 | — | — |
| 2016-10-03 | $11.20 | $11.58 | 41,840 | — | — |
| 2016-09-30 | $11.30 | $11.69 | 69,190 | — | — |
| 2016-09-29 | $11.00 | $11.38 | 91,360 | — | — |
| 2016-09-28 | $10.70 | $11.07 | 200,240 | — | — |
| 2016-09-27 | $10.70 | $11.07 | 118,050 | — | — |
| 2016-09-26 | $10.70 | $11.07 | 73,900 | — | — |
| 2016-09-23 | $10.60 | $10.96 | 110,270 | — | — |
| 2016-09-22 | $10.90 | $11.27 | 137,130 | — | — |
| 2016-09-21 | $10.90 | $11.27 | 165,660 | — | — |
| 2016-09-20 | $11.00 | $11.38 | 127,590 | — | — |
| 2016-09-19 | $11.50 | $11.89 | 138,650 | — | — |
| 2016-09-16 | $12.40 | $12.83 | 135,490 | — | — |
| 2016-09-15 | $12.90 | $13.34 | 52,040 | — | — |
| 2016-09-14 | $12.80 | $13.24 | 40,940 | — | — |
| 2016-09-13 | $12.90 | $13.34 | 95,200 | — | — |
| 2016-09-12 | $13.30 | $13.76 | 49,000 | — | — |
| 2016-09-09 | $13.30 | $13.76 | 99,200 | — | — |
| 2016-09-08 | $14.70 | $15.20 | 61,060 | — | — |
| 2016-09-07 | $14.50 | $15.00 | 27,370 | — | — |
| 2016-09-06 | $14.20 | $14.69 | 73,590 | — | — |
| 2016-09-02 | $14.00 | $14.48 | 64,700 | — | — |
| 2016-09-01 | $13.90 | $14.38 | 43,470 | — | — |
| 2016-08-31 | $13.80 | $14.27 | 114,190 | — | — |
| 2016-08-30 | $14.00 | $14.48 | 563,670 | — | — |
| 2016-08-29 | $13.10 | $13.55 | 47,160 | — | — |
| 2016-08-26 | $13.20 | $13.65 | 32,200 | — | — |
| 2016-08-25 | $13.40 | $13.86 | 24,160 | — | — |
| 2016-08-24 | $13.30 | $13.76 | 92,490 | — | — |
| 2016-08-23 | $13.50 | $13.96 | 73,870 | — | — |
| 2016-08-22 | $13.50 | $13.96 | 45,740 | — | — |
| 2016-08-19 | $13.30 | $13.76 | 50,240 | — | — |
| 2016-08-18 | $13.60 | $14.07 | 29,080 | — | — |
| 2016-08-17 | $13.50 | $13.96 | 72,110 | — | — |
| 2016-08-16 | $13.10 | $13.55 | 75,590 | — | — |
| 2016-08-15 | $13.90 | $14.38 | 116,520 | — | — |
| 2016-08-12 | $13.00 | $13.45 | 71,650 | — | — |
| 2016-08-11 | $13.50 | $13.96 | 38,850 | — | — |
| 2016-08-10 | $13.40 | $13.86 | 54,320 | — | — |
| 2016-08-09 | $13.60 | $14.07 | 74,510 | — | — |
| 2016-08-08 | $13.40 | $13.86 | 54,600 | — | — |
| 2016-08-05 | $13.10 | $13.55 | 81,740 | — | — |
| 2016-08-04 | $13.20 | $13.65 | 76,740 | — | — |
| 2016-08-03 | $13.70 | $14.17 | 120,130 | — | — |
| 2016-08-02 | $12.50 | $12.93 | 132,140 | — | — |
| 2016-08-01 | $12.30 | $12.72 | 76,980 | — | — |
| 2016-07-29 | $12.90 | $13.34 | 97,970 | — | — |
| 2016-07-28 | $12.70 | $13.14 | 102,900 | — | — |
| 2016-07-27 | $13.50 | $13.96 | 97,240 | — | — |
| 2016-07-26 | $13.20 | $13.65 | 69,410 | — | — |
| 2016-07-25 | $13.70 | $14.17 | 89,230 | — | — |
| 2016-07-22 | $13.00 | $13.45 | 101,590 | — | — |
| 2016-07-21 | $13.70 | $14.17 | 98,600 | — | — |
| 2016-07-20 | $14.40 | $14.89 | 88,240 | — | — |
| 2016-07-19 | $13.70 | $14.17 | 119,910 | — | — |
| 2016-07-18 | $14.80 | $15.31 | 102,400 | — | — |
| 2016-07-15 | $14.90 | $15.41 | 74,470 | — | — |
| 2016-07-14 | $14.60 | $15.10 | 189,980 | — | — |
| 2016-07-13 | $13.50 | $13.96 | 113,470 | — | — |
| 2016-07-12 | $13.70 | $14.17 | 150,050 | — | — |
| 2016-07-11 | $13.00 | $13.45 | 112,090 | — | — |
| 2016-07-08 | $13.40 | $13.86 | 91,770 | — | — |
| 2016-07-07 | $13.00 | $13.45 | 100,690 | — | — |
| 2016-07-06 | $13.60 | $14.07 | 181,570 | — | — |
| 2016-07-05 | $13.30 | $13.76 | 152,770 | — | — |
| 2016-07-01 | $14.40 | $14.89 | 126,010 | — | — |
| 2016-06-30 | $14.40 | $14.89 | 294,380 | — | — |
| 2016-06-29 | $15.00 | $15.51 | 129,390 | — | — |
| 2016-06-28 | $14.60 | $15.10 | 139,130 | — | — |
| 2016-06-27 | $14.30 | $14.79 | 255,820 | — | — |
| 2016-06-24 | $16.60 | $17.17 | 776,230 | — | — |
| 2016-06-23 | $18.10 | $18.72 | 666,630 | — | — |
| 2016-06-22 | $14.80 | $15.31 | 118,600 | — | — |
| 2016-06-21 | $15.50 | $16.03 | 137,690 | — | — |
| 2016-06-20 | $15.10 | $15.62 | 194,890 | — | — |
| 2016-06-17 | $15.50 | $16.03 | 240,790 | — | — |
| 2016-06-16 | $14.50 | $15.00 | 152,270 | — | — |
| 2016-06-15 | $15.20 | $15.72 | 239,250 | — | — |
| 2016-06-14 | $14.20 | $14.69 | 379,090 | — | — |
| 2016-06-13 | $15.00 | $15.51 | 300,820 | — | — |
| 2016-06-10 | $12.70 | $13.14 | 153,460 | — | — |
| 2016-06-09 | $13.50 | $13.96 | 132,740 | — | — |
| 2016-06-08 | $14.50 | $15.00 | 128,850 | — | — |
| 2016-06-07 | $14.30 | $14.79 | 172,290 | — | — |
| 2016-06-06 | $15.40 | $15.93 | 342,410 | — | — |
| 2016-06-03 | $12.80 | $13.24 | 95,890 | — | — |
| 2016-06-02 | $12.90 | $13.34 | 60,660 | — | — |
| 2016-06-01 | $13.00 | $13.45 | 126,560 | — | — |
| 2016-05-31 | $12.70 | $13.14 | 143,740 | — | — |
| 2016-05-27 | $12.80 | $13.24 | 85,520 | — | — |
| 2016-05-26 | $13.00 | $13.45 | 70,330 | — | — |
| 2016-05-25 | $13.60 | $14.07 | 126,310 | — | — |
| 2016-05-24 | $12.80 | $13.24 | 165,170 | — | — |
| 2016-05-23 | $13.80 | $14.27 | 206,540 | — | — |
| 2016-05-20 | $12.80 | $13.24 | 65,730 | — | — |
| 2016-05-19 | $12.40 | $12.83 | 94,090 | — | — |
| 2016-05-18 | $13.00 | $13.45 | 158,980 | — | — |
| 2016-05-17 | $13.30 | $13.76 | 190,100 | — | — |
| 2016-05-16 | $13.80 | $14.27 | 184,950 | — | — |
| 2016-05-13 | $13.10 | $13.55 | 141,420 | — | — |
| 2016-05-12 | $13.40 | $13.86 | 441,800 | — | — |
| 2016-05-11 | $12.70 | $13.14 | 507,940 | — | — |
| 2016-05-10 | $11.10 | $11.48 | 218,690 | — | — |
| 2016-05-09 | $9.40 | $9.72 | 174,210 | — | — |
| 2016-05-06 | $10.20 | $10.55 | 86,230 | — | — |
| 2016-05-05 | $10.00 | $10.34 | 139,250 | — | — |
| 2016-05-04 | $10.50 | $10.86 | 60,580 | — | — |
| 2016-05-03 | $10.70 | $11.07 | 155,430 | — | — |
| 2016-05-02 | $12.20 | $12.62 | 114,210 | — | — |
| 2016-04-29 | $12.80 | $13.24 | 155,380 | — | — |
| 2016-04-28 | $13.50 | $13.96 | 312,160 | — | — |
| 2016-04-27 | $12.00 | $12.41 | 65,210 | — | — |
| 2016-04-26 | $12.00 | $12.41 | 101,530 | — | — |
| 2016-04-25 | $12.00 | $12.41 | 157,490 | — | — |
| 2016-04-22 | $11.80 | $12.20 | 83,490 | — | — |
| 2016-04-21 | $11.30 | $11.69 | 152,390 | — | — |
| 2016-04-20 | $12.10 | $12.52 | 462,670 | — | — |
| 2016-04-19 | $11.00 | $11.38 | 221,370 | — | — |
| 2016-04-18 | $10.10 | $10.45 | 75,520 | — | — |
| 2016-04-15 | $10.20 | $10.55 | 74,130 | — | — |
| 2016-04-14 | $10.10 | $10.45 | 81,950 | — | — |
| 2016-04-13 | $11.00 | $11.38 | 98,600 | — | — |
| 2016-04-12 | $10.80 | $11.17 | 182,410 | — | — |
| 2016-04-11 | $9.50 | $9.83 | 114,800 | — | — |
| 2016-04-08 | $9.20 | $9.52 | 109,700 | — | — |
| 2016-04-07 | $8.70 | $9.00 | 122,980 | — | — |
| 2016-04-06 | $9.10 | $9.41 | 203,500 | — | — |
| 2016-04-05 | $10.00 | $10.34 | 137,080 | — | — |
| 2016-04-04 | $10.60 | $10.96 | 118,640 | — | — |
| 2016-04-01 | $11.50 | $11.89 | 92,050 | — | — |
| 2016-03-31 | $11.10 | $11.48 | 77,600 | — | — |
| 2016-03-30 | $11.20 | $11.58 | 156,050 | — | — |
| 2016-03-29 | $11.90 | $12.31 | 74,680 | — | — |
| 2016-03-28 | $12.20 | $12.62 | 135,760 | — | — |
| 2016-03-24 | $11.70 | $12.10 | 98,730 | — | — |
| 2016-03-23 | $11.50 | $11.89 | 146,990 | — | — |
| 2016-03-22 | $12.70 | $13.14 | 120,650 | — | — |
| 2016-03-21 | $12.80 | $13.24 | 89,170 | — | — |
| 2016-03-18 | $12.70 | $13.14 | 351,100 | — | — |
| 2016-03-17 | $14.00 | $14.48 | 164,390 | — | — |
| 2016-03-16 | $12.70 | $13.14 | 110,180 | — | — |
| 2016-03-15 | $12.90 | $13.34 | 108,770 | — | — |
| 2016-03-14 | $14.10 | $14.58 | 281,350 | — | — |
| 2016-03-11 | $12.40 | $12.83 | 169,360 | — | — |
| 2016-03-10 | $12.60 | $13.03 | 466,630 | — | — |
| 2016-03-09 | $14.00 | $14.48 | 286,750 | — | — |
| 2016-03-08 | $16.00 | $16.55 | 379,260 | — | — |
| 2016-03-07 | $16.20 | $16.76 | 545,000 | — | — |
| 2016-03-04 | $12.70 | $13.14 | 744,520 | — | — |
| 2016-03-03 | $9.50 | $9.83 | 495,670 | — | — |
| 2016-03-02 | $8.70 | $9.00 | 764,090 | — | — |
| 2016-03-01 | $6.70 | $6.93 | 1,093,930 | — | — |
| 2016-02-29 | $9.90 | $10.24 | 1,427,000 | — | — |
| 2016-02-26 | $22.20 | $22.96 | 78,780 | — | — |
| 2016-02-25 | $21.20 | $21.93 | 109,640 | — | — |
| 2016-02-24 | $22.60 | $23.38 | 134,610 | — | — |
| 2016-02-23 | $19.90 | $20.58 | 65,550 | — | — |
| 2016-02-22 | $21.40 | $22.13 | 105,110 | — | — |
| 2016-02-19 | $20.60 | $21.31 | 69,270 | — | — |
| 2016-02-18 | $21.90 | $22.65 | 102,890 | — | — |
| 2016-02-17 | $23.70 | $24.51 | 70,310 | — | — |
| 2016-02-16 | $21.60 | $22.34 | 79,900 | — | — |
| 2016-02-12 | $20.80 | $21.51 | 137,660 | — | — |
| 2016-02-11 | $20.00 | $20.69 | 108,200 | — | — |
| 2016-02-10 | $20.00 | $20.69 | 45,110 | — | — |
| 2016-02-09 | $20.30 | $21.00 | 138,120 | — | — |
| 2016-02-08 | $23.90 | $24.72 | 129,620 | — | — |
| 2016-02-05 | $25.50 | $26.37 | 159,200 | — | — |
| 2016-02-04 | $22.90 | $23.69 | 150,640 | — | — |
| 2016-02-03 | $20.30 | $21.00 | 71,500 | — | — |
| 2016-02-02 | $19.10 | $19.76 | 59,980 | — | — |
| 2016-02-01 | $20.80 | $21.51 | 80,630 | — | — |
| 2016-01-29 | $21.80 | $22.55 | 83,240 | — | — |
| 2016-01-28 | $19.50 | $20.17 | 46,830 | — | — |
| 2016-01-27 | $19.10 | $19.76 | 69,980 | — | — |
| 2016-01-26 | $18.20 | $18.82 | 66,030 | — | — |
| 2016-01-25 | $17.90 | $18.51 | 65,000 | — | — |
| 2016-01-22 | $18.60 | $19.24 | 134,370 | — | — |
| 2016-01-21 | $19.40 | $20.07 | 110,220 | — | — |
| 2016-01-20 | $19.90 | $20.58 | 91,760 | — | — |
| 2016-01-19 | $19.50 | $20.17 | 99,900 | — | — |
| 2016-01-15 | $21.50 | $22.24 | 151,890 | — | — |
| 2016-01-14 | $20.50 | $21.20 | 117,580 | — | — |
| 2016-01-13 | $20.30 | $21.00 | 116,670 | — | — |
| 2016-01-12 | $21.40 | $22.13 | 78,130 | — | — |
| 2016-01-11 | $21.80 | $22.55 | 103,180 | — | — |
| 2016-01-08 | $24.00 | $24.82 | 117,540 | — | — |
| 2016-01-07 | $24.60 | $25.44 | 103,080 | — | — |
| 2016-01-06 | $25.30 | $26.17 | 139,370 | — | — |
| 2016-01-05 | $28.40 | $29.37 | 94,860 | — | — |
| 2016-01-04 | $30.70 | $31.75 | 185,060 | — | — |