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
- 1994-12-20 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 | $18.74 | $31.98 | 34,245 | — | — |
| 2016-12-29 | $18.29 | $31.22 | 70,064 | — | — |
| 2016-12-28 | $18.04 | $30.78 | 85,613 | — | — |
| 2016-12-27 | $18.17 | $31.01 | 57,173 | — | — |
| 2016-12-23 | $17.64 | $30.11 | 45,070 | — | — |
| 2016-12-22 | $17.49 | $29.85 | 29,226 | — | — |
| 2016-12-21 | $17.50 | $29.86 | 97,224 | — | — |
| 2016-12-20 | $17.99 | $30.70 | 94,961 | — | — |
| 2016-12-19 | $17.99 | $30.70 | 68,096 | — | — |
| 2016-12-16 | $18.26 | $31.16 | 65,046 | — | — |
| 2016-12-15 | $19.42 | $33.14 | 79,216 | — | — |
| 2016-12-14 | $19.66 | $33.56 | 119,759 | — | — |
| 2016-12-13 | $19.43 | $33.16 | 74,985 | — | — |
| 2016-12-12 | $18.91 | $32.27 | 49,104 | — | — |
| 2016-12-09 | $18.90 | $32.26 | 35,524 | — | — |
| 2016-12-08 | $18.53 | $31.61 | 57,370 | — | — |
| 2016-12-07 | $19.20 | $32.76 | 54,418 | — | — |
| 2016-12-06 | $19.42 | $33.14 | 94,469 | — | — |
| 2016-12-05 | $18.51 | $31.58 | 48,612 | — | — |
| 2016-12-02 | $18.00 | $30.71 | 39,756 | — | — |
| 2016-12-01 | $18.09 | $30.87 | 68,293 | — | — |
| 2016-11-30 | $18.55 | $31.65 | 84,333 | — | — |
| 2016-11-29 | $18.78 | $32.05 | 43,593 | — | — |
| 2016-11-28 | $19.38 | $33.07 | 27,849 | — | — |
| 2016-11-25 | $19.36 | $33.04 | 45,365 | — | — |
| 2016-11-23 | $18.57 | $31.68 | 125,073 | — | — |
| 2016-11-22 | $18.06 | $30.82 | 57,665 | — | — |
| 2016-11-21 | $18.07 | $30.83 | 84,924 | — | — |
| 2016-11-18 | $17.98 | $30.68 | 79,708 | — | — |
| 2016-11-17 | $18.15 | $30.97 | 73,410 | — | — |
| 2016-11-16 | $17.66 | $30.14 | 141,310 | — | — |
| 2016-11-15 | $17.79 | $30.37 | 128,124 | — | — |
| 2016-11-14 | $17.34 | $29.59 | 102,440 | — | — |
| 2016-11-11 | $18.01 | $30.73 | 46,644 | — | — |
| 2016-11-10 | $18.29 | $31.22 | 56,091 | — | — |
| 2016-11-09 | $18.80 | $32.08 | 262,643 | — | — |
| 2016-11-08 | $18.68 | $31.87 | 70,163 | — | — |
| 2016-11-07 | $18.52 | $31.60 | 69,080 | — | — |
| 2016-11-04 | $18.34 | $31.30 | 22,535 | — | — |
| 2016-11-03 | $18.30 | $31.23 | 85,908 | — | — |
| 2016-11-02 | $18.23 | $31.11 | 50,580 | — | — |
| 2016-11-01 | $18.42 | $31.44 | 42,216 | — | — |
| 2016-10-31 | $19.04 | $32.50 | 47,727 | — | — |
| 2016-10-28 | $19.20 | $32.76 | 77,346 | — | — |
| 2016-10-27 | $19.21 | $32.78 | 33,655 | — | — |
| 2016-10-26 | $19.33 | $32.98 | 35,819 | — | — |
| 2016-10-25 | $19.91 | $33.97 | 38,968 | — | — |
| 2016-10-24 | $20.47 | $34.93 | 50,679 | — | — |
| 2016-10-21 | $20.01 | $34.15 | 180,180 | — | — |
| 2016-10-20 | $19.77 | $33.73 | 9,841 | — | — |
| 2016-10-19 | $19.69 | $33.61 | 33,950 | — | — |
| 2016-10-18 | $19.92 | $33.99 | 26,865 | — | — |
| 2016-10-17 | $20.02 | $34.16 | 56,091 | — | — |
| 2016-10-14 | $19.97 | $34.08 | 65,538 | — | — |
| 2016-10-13 | $19.49 | $33.26 | 42,905 | — | — |
| 2016-10-12 | $19.23 | $32.81 | 116,413 | — | — |
| 2016-10-11 | $19.35 | $33.02 | 189,332 | — | — |
| 2016-10-10 | $19.02 | $32.46 | 113,560 | — | — |
| 2016-10-07 | $19.01 | $32.45 | 130,977 | — | — |
| 2016-10-06 | $18.90 | $32.26 | 87,974 | — | — |
| 2016-10-05 | $18.80 | $32.08 | 219,148 | — | — |
| 2016-10-04 | $19.09 | $32.59 | 111,985 | — | — |
| 2016-10-03 | $19.24 | $32.83 | 115,528 | — | — |
| 2016-09-30 | $19.30 | $32.93 | 52,352 | — | — |
| 2016-09-29 | $19.31 | $32.95 | 32,966 | — | — |
| 2016-09-28 | $19.35 | $33.02 | 22,830 | — | — |
| 2016-09-27 | $19.58 | $33.42 | 63,767 | — | — |
| 2016-09-26 | $19.10 | $32.60 | 154,890 | — | — |
| 2016-09-23 | $19.04 | $32.50 | 61,602 | — | — |
| 2016-09-22 | $19.32 | $32.97 | 36,804 | — | — |
| 2016-09-21 | $18.97 | $32.38 | 45,955 | — | — |
| 2016-09-20 | $18.55 | $31.65 | 32,277 | — | — |
| 2016-09-19 | $18.51 | $31.58 | 37,197 | — | — |
| 2016-09-16 | $18.55 | $31.65 | 206,159 | — | — |
| 2016-09-15 | $18.58 | $31.70 | 58,256 | — | — |
| 2016-09-14 | $18.55 | $31.65 | 57,173 | — | — |
| 2016-09-13 | $18.55 | $31.65 | 92,796 | — | — |
| 2016-09-12 | $18.55 | $31.65 | 59,338 | — | — |
| 2016-09-09 | $18.70 | $31.91 | 72,623 | — | — |
| 2016-09-08 | $19.81 | $33.80 | 89,746 | — | — |
| 2016-09-07 | $19.30 | $32.93 | 44,774 | — | — |
| 2016-09-06 | $19.56 | $33.38 | 42,806 | — | — |
| 2016-09-02 | $19.21 | $32.78 | 256,542 | — | — |
| 2016-09-01 | $19.41 | $33.12 | 77,642 | — | — |
| 2016-08-31 | $19.30 | $32.93 | 60,913 | — | — |
| 2016-08-30 | $19.16 | $32.69 | 53,631 | — | — |
| 2016-08-29 | $18.93 | $32.31 | 72,525 | — | — |
| 2016-08-26 | $18.59 | $31.72 | 25,585 | — | — |
| 2016-08-25 | $18.53 | $31.61 | 12,301 | — | — |
| 2016-08-24 | $18.38 | $31.37 | 129,304 | — | — |
| 2016-08-23 | $18.05 | $30.80 | 64,160 | — | — |
| 2016-08-22 | $17.97 | $30.66 | 28,931 | — | — |
| 2016-08-19 | $17.97 | $30.66 | 64,455 | — | — |
| 2016-08-18 | $17.97 | $30.66 | 22,633 | — | — |
| 2016-08-17 | $17.98 | $30.68 | 97,028 | — | — |
| 2016-08-16 | $18.30 | $31.23 | 36,213 | — | — |
| 2016-08-15 | $18.01 | $30.73 | 28,734 | — | — |
| 2016-08-12 | $18.16 | $30.99 | 42,511 | — | — |
| 2016-08-11 | $18.35 | $31.32 | 50,187 | — | — |
| 2016-08-10 | $18.30 | $31.23 | 75,280 | — | — |
| 2016-08-09 | $18.98 | $32.40 | 116,413 | — | — |
| 2016-08-08 | $18.90 | $32.26 | 94,567 | — | — |
| 2016-08-05 | $18.09 | $30.87 | 31,391 | — | — |
| 2016-08-04 | $18.03 | $30.77 | 25,290 | — | — |
| 2016-08-03 | $17.65 | $30.12 | 103,621 | — | — |
| 2016-08-02 | $17.78 | $30.35 | 64,455 | — | — |
| 2016-08-01 | $18.27 | $31.18 | 57,075 | — | — |
| 2016-07-29 | $18.78 | $32.05 | 82,956 | — | — |
| 2016-07-28 | $18.05 | $30.80 | 30,801 | — | — |
| 2016-07-27 | $18.19 | $31.04 | 43,101 | — | — |
| 2016-07-26 | $18.09 | $30.87 | 230,859 | — | — |
| 2016-07-25 | $18.19 | $31.04 | 96,142 | — | — |
| 2016-07-22 | $18.68 | $31.87 | 90,730 | — | — |
| 2016-07-21 | $19.11 | $32.62 | 140,621 | — | — |
| 2016-07-20 | $18.91 | $32.27 | 29,522 | — | — |
| 2016-07-19 | $19.21 | $32.78 | 117,791 | — | — |
| 2016-07-18 | $19.23 | $32.81 | 68,392 | — | — |
| 2016-07-15 | $18.30 | $31.23 | 158,236 | — | — |
| 2016-07-14 | $17.23 | $29.41 | 85,120 | — | — |
| 2016-07-13 | $16.91 | $28.86 | 40,149 | — | — |
| 2016-07-12 | $16.87 | $28.79 | 23,420 | — | — |
| 2016-07-11 | $16.92 | $28.87 | 13,285 | — | — |
| 2016-07-08 | $16.95 | $28.93 | 19,976 | — | — |
| 2016-07-07 | $16.85 | $28.75 | 16,827 | — | — |
| 2016-07-06 | $17.36 | $29.62 | 18,008 | — | — |
| 2016-07-05 | $17.43 | $29.74 | 18,402 | — | — |
| 2016-07-01 | $17.57 | $29.98 | 37,197 | — | — |
| 2016-06-30 | $17.08 | $29.15 | 53,532 | — | — |
| 2016-06-29 | $17.06 | $29.12 | 68,293 | — | — |
| 2016-06-28 | $16.93 | $28.89 | 59,338 | — | — |
| 2016-06-27 | $15.91 | $27.16 | 86,498 | — | — |
| 2016-06-24 | $16.56 | $28.27 | 138,554 | — | — |
| 2016-06-23 | $16.70 | $28.49 | 32,572 | — | — |
| 2016-06-22 | $16.48 | $28.13 | 60,913 | — | — |
| 2016-06-21 | $16.75 | $28.58 | 41,527 | — | — |
| 2016-06-20 | $16.68 | $28.46 | 47,530 | — | — |
| 2016-06-17 | $16.45 | $28.08 | 18,402 | — | — |
| 2016-06-16 | $16.63 | $28.37 | 26,668 | — | — |
| 2016-06-15 | $16.24 | $27.71 | 21,748 | — | — |
| 2016-06-14 | $15.88 | $27.11 | 17,516 | — | — |
| 2016-06-13 | $15.91 | $27.16 | 15,942 | — | — |
| 2016-06-10 | $16.15 | $27.56 | 23,617 | — | — |
| 2016-06-09 | $16.69 | $28.48 | 26,668 | — | — |
| 2016-06-08 | $16.67 | $28.44 | 21,944 | — | — |
| 2016-06-07 | $16.68 | $28.46 | 77,051 | — | — |
| 2016-06-06 | $16.33 | $27.87 | 41,822 | — | — |
| 2016-06-03 | $16.15 | $27.56 | 90,926 | — | — |
| 2016-06-02 | $15.75 | $26.88 | 37,197 | — | — |
| 2016-06-01 | $15.40 | $26.27 | 34,048 | — | — |
| 2016-05-31 | $15.24 | $26.01 | 83,546 | — | — |
| 2016-05-27 | $15.15 | $25.86 | 37,197 | — | — |
| 2016-05-26 | $14.96 | $25.53 | 23,322 | — | — |
| 2016-05-25 | $14.90 | $25.42 | 15,548 | — | — |
| 2016-05-24 | $15.05 | $25.68 | 25,389 | — | — |
| 2016-05-23 | $14.83 | $25.30 | 28,045 | — | — |
| 2016-05-20 | $14.45 | $24.66 | 21,649 | — | — |
| 2016-05-19 | $14.26 | $24.33 | 33,163 | — | — |
| 2016-05-18 | $14.26 | $24.33 | 31,982 | — | — |
| 2016-05-17 | $14.49 | $24.73 | 33,851 | — | — |
| 2016-05-16 | $14.79 | $25.23 | 58,748 | — | — |
| 2016-05-13 | $14.96 | $25.53 | 65,538 | — | — |
| 2016-05-12 | $15.56 | $26.55 | 143,868 | — | — |
| 2016-05-11 | $15.27 | $26.07 | 38,673 | — | — |
| 2016-05-10 | $15.01 | $25.61 | 65,538 | — | — |
| 2016-05-09 | $14.68 | $25.06 | 104,802 | — | — |
| 2016-05-06 | $14.88 | $25.39 | 214,622 | — | — |
| 2016-05-05 | $14.84 | $25.32 | 119,759 | — | — |
| 2016-05-04 | $14.72 | $25.13 | 45,758 | — | — |
| 2016-05-03 | $14.89 | $25.41 | 210,685 | — | — |
| 2016-05-02 | $14.89 | $25.41 | 115,823 | — | — |
| 2016-04-29 | $15.07 | $25.72 | 172,111 | — | — |
| 2016-04-28 | $14.89 | $25.41 | 100,078 | — | — |
| 2016-04-27 | $15.08 | $25.74 | 110,509 | — | — |
| 2016-04-26 | $15.12 | $25.81 | 68,687 | — | — |
| 2016-04-25 | $15.11 | $25.79 | 237,944 | — | — |
| 2016-04-22 | $15.02 | $25.63 | 408,086 | — | — |
| 2016-04-21 | $15.19 | $25.93 | 61,897 | — | — |
| 2016-04-20 | $14.93 | $25.48 | 47,136 | — | — |
| 2016-04-19 | $15.42 | $26.31 | 95,158 | — | — |
| 2016-04-18 | $15.09 | $25.75 | 20,173 | — | — |
| 2016-04-15 | $15.40 | $26.27 | 32,474 | — | — |
| 2016-04-14 | $15.45 | $26.36 | 78,626 | — | — |
| 2016-04-13 | $15.19 | $25.93 | 25,192 | — | — |
| 2016-04-12 | $15.07 | $25.72 | 30,899 | — | — |
| 2016-04-11 | $15.19 | $25.93 | 69,769 | — | — |
| 2016-04-08 | $14.86 | $25.35 | 184,707 | — | — |
| 2016-04-07 | $14.48 | $24.71 | 83,054 | — | — |
| 2016-04-06 | $14.34 | $24.47 | 71,442 | — | — |
| 2016-04-05 | $14.29 | $24.38 | 146,132 | — | — |
| 2016-04-04 | $14.57 | $24.87 | 90,434 | — | — |
| 2016-04-01 | $14.66 | $25.02 | 32,966 | — | — |
| 2016-03-31 | $15.20 | $25.94 | 89,450 | — | — |
| 2016-03-30 | $14.52 | $24.78 | 34,245 | — | — |
| 2016-03-29 | $14.51 | $24.76 | 63,767 | — | — |
| 2016-03-28 | $14.54 | $24.82 | 79,905 | — | — |
| 2016-03-24 | $14.47 | $24.70 | 33,359 | — | — |
| 2016-03-23 | $14.64 | $24.99 | 111,395 | — | — |
| 2016-03-22 | $14.72 | $25.13 | 112,576 | — | — |
| 2016-03-21 | $14.03 | $23.95 | 55,205 | — | — |
| 2016-03-18 | $13.72 | $23.41 | 38,575 | — | — |
| 2016-03-17 | $13.96 | $23.83 | 32,474 | — | — |
| 2016-03-16 | $13.30 | $22.70 | 46,546 | — | — |
| 2016-03-15 | $13.16 | $22.46 | 64,554 | — | — |
| 2016-03-14 | $13.18 | $22.49 | 24,306 | — | — |
| 2016-03-11 | $13.30 | $22.70 | 26,077 | — | — |
| 2016-03-10 | $13.35 | $22.79 | 42,413 | — | — |
| 2016-03-09 | $13.79 | $23.53 | 37,394 | — | — |
| 2016-03-08 | $13.50 | $23.03 | 37,984 | — | — |
| 2016-03-07 | $13.76 | $23.48 | 78,626 | — | — |
| 2016-03-04 | $13.32 | $22.74 | 110,509 | — | — |
| 2016-03-03 | $13.07 | $22.30 | 85,613 | — | — |
| 2016-03-02 | $13.45 | $22.96 | 123,892 | — | — |
| 2016-03-01 | $14.17 | $24.18 | 88,073 | — | — |
| 2016-02-29 | $14.16 | $24.16 | 200,550 | — | — |
| 2016-02-26 | $13.13 | $22.41 | 444,890 | — | — |
| 2016-02-25 | $12.09 | $20.64 | 55,304 | — | — |
| 2016-02-24 | $12.05 | $20.57 | 121,038 | — | — |
| 2016-02-23 | $10.91 | $18.63 | 51,072 | — | — |
| 2016-02-22 | $11.34 | $19.35 | 110,312 | — | — |
| 2016-02-19 | $10.68 | $18.23 | 45,857 | — | — |
| 2016-02-18 | $10.66 | $18.19 | 232,531 | — | — |
| 2016-02-17 | $10.37 | $17.69 | 521,351 | — | — |
| 2016-02-16 | $10.74 | $18.33 | 88,663 | — | — |
| 2016-02-12 | $10.76 | $18.37 | 131,469 | — | — |
| 2016-02-11 | $10.29 | $17.57 | 189,528 | — | — |
| 2016-02-10 | $10.44 | $17.81 | 33,163 | — | — |
| 2016-02-09 | $10.30 | $17.59 | 28,636 | — | — |
| 2016-02-08 | $10.25 | $17.50 | 80,102 | — | — |
| 2016-02-05 | $10.93 | $18.66 | 53,532 | — | — |
| 2016-02-04 | $10.48 | $17.88 | 31,391 | — | — |
| 2016-02-03 | $10.06 | $17.17 | 74,001 | — | — |
| 2016-02-02 | $10.01 | $17.08 | 34,147 | — | — |
| 2016-02-01 | $10.49 | $17.90 | 77,445 | — | — |
| 2016-01-29 | $11.36 | $19.39 | 166,305 | — | — |
| 2016-01-28 | $9.85 | $16.80 | 99,094 | — | — |
| 2016-01-27 | $9.70 | $16.56 | 103,227 | — | — |
| 2016-01-26 | $9.70 | $16.56 | 117,889 | — | — |
| 2016-01-25 | $9.63 | $16.44 | 45,168 | — | — |
| 2016-01-22 | $9.63 | $16.44 | 148,395 | — | — |
| 2016-01-21 | $9.27 | $15.82 | 185,592 | — | — |
| 2016-01-20 | $8.79 | $15.00 | 160,794 | — | — |
| 2016-01-19 | $8.74 | $14.91 | 66,916 | — | — |
| 2016-01-15 | $9.14 | $15.59 | 56,485 | — | — |
| 2016-01-14 | $9.49 | $16.20 | 356,128 | — | — |
| 2016-01-13 | $9.80 | $16.72 | 101,456 | — | — |
| 2016-01-12 | $9.99 | $17.05 | 68,588 | — | — |
| 2016-01-11 | $10.31 | $17.60 | 106,179 | — | — |
| 2016-01-08 | $10.13 | $17.29 | 152,233 | — | — |
| 2016-01-07 | $10.31 | $17.60 | 142,294 | — | — |
| 2016-01-06 | $10.99 | $18.75 | 249,752 | — | — |
| 2016-01-05 | $12.20 | $20.83 | 64,259 | — | — |
| 2016-01-04 | $12.26 | $20.91 | 60,224 | — | — |