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
- 2012-02-09 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 | $18.04 | $18.04 | 5,100 | — | — |
| 2016-12-29 | $18.12 | $18.12 | 1,900 | — | — |
| 2016-12-28 | $18.00 | $18.00 | 1,600 | — | — |
| 2016-12-27 | $18.10 | $18.10 | 1,525 | — | — |
| 2016-12-23 | $17.60 | $17.60 | 8,525 | — | — |
| 2016-12-22 | $17.80 | $17.80 | 725 | — | — |
| 2016-12-21 | $17.96 | $17.96 | 3,150 | — | — |
| 2016-12-20 | $17.52 | $17.52 | 2,125 | — | — |
| 2016-12-19 | $17.68 | $17.68 | 5,375 | — | — |
| 2016-12-16 | $17.60 | $17.60 | 5,250 | — | — |
| 2016-12-15 | $18.92 | $18.92 | 1,950 | — | — |
| 2016-12-14 | $19.00 | $19.00 | 4,300 | — | — |
| 2016-12-13 | $19.20 | $19.20 | 4,175 | — | — |
| 2016-12-12 | $18.20 | $18.20 | 15,275 | — | — |
| 2016-12-09 | $18.40 | $18.40 | 4,875 | — | — |
| 2016-12-08 | $19.76 | $19.76 | 8,125 | — | — |
| 2016-12-07 | $20.12 | $20.12 | 4,175 | — | — |
| 2016-12-06 | $20.00 | $20.00 | 2,600 | — | — |
| 2016-12-05 | $20.00 | $20.00 | 1,400 | — | — |
| 2016-12-02 | $19.60 | $19.60 | 4,350 | — | — |
| 2016-12-01 | $19.56 | $19.56 | 75 | — | — |
| 2016-11-30 | $19.00 | $19.00 | 650 | — | — |
| 2016-11-29 | $18.80 | $18.80 | 8,025 | — | — |
| 2016-11-28 | $18.64 | $18.64 | 4,125 | — | — |
| 2016-11-25 | $18.48 | $18.48 | 0 | — | — |
| 2016-11-23 | $18.48 | $18.48 | 4,550 | — | — |
| 2016-11-22 | $18.20 | $18.20 | 825 | — | — |
| 2016-11-21 | $17.92 | $17.92 | 175 | — | — |
| 2016-11-18 | $17.88 | $17.88 | 1,225 | — | — |
| 2016-11-17 | $18.88 | $18.88 | 3,700 | — | — |
| 2016-11-16 | $18.32 | $18.32 | 3,100 | — | — |
| 2016-11-15 | $18.84 | $18.84 | 5,350 | — | — |
| 2016-11-14 | $20.36 | $20.36 | 1,800 | — | — |
| 2016-11-11 | $21.84 | $21.84 | 6,000 | — | — |
| 2016-11-10 | $19.27 | $19.27 | 100 | — | — |
| 2016-11-09 | $20.00 | $20.00 | 1,550 | — | — |
| 2016-11-08 | $20.80 | $20.80 | 1,325 | — | — |
| 2016-11-07 | $20.28 | $20.28 | 150 | — | — |
| 2016-11-04 | $19.86 | $19.86 | 1,425 | — | — |
| 2016-11-03 | $20.00 | $20.00 | 1,625 | — | — |
| 2016-11-02 | $20.68 | $20.68 | 7,200 | — | — |
| 2016-11-01 | $20.60 | $20.60 | 1,275 | — | — |
| 2016-10-31 | $21.28 | $21.28 | 0 | — | — |
| 2016-10-28 | $21.28 | $21.28 | 1,475 | — | — |
| 2016-10-27 | $22.00 | $22.00 | 0 | — | — |
| 2016-10-26 | $22.00 | $22.00 | 450 | — | — |
| 2016-10-25 | $22.12 | $22.12 | 0 | — | — |
| 2016-10-24 | $22.12 | $22.12 | 750 | — | — |
| 2016-10-21 | $22.36 | $22.36 | 5,250 | — | — |
| 2016-10-20 | $22.48 | $22.48 | 0 | — | — |
| 2016-10-19 | $22.48 | $22.48 | 0 | — | — |
| 2016-10-18 | $22.48 | $22.48 | 0 | — | — |
| 2016-10-17 | $22.48 | $22.48 | 0 | — | — |
| 2016-10-14 | $22.48 | $22.48 | 0 | — | — |
| 2016-10-13 | $22.48 | $22.48 | 2,300 | — | — |
| 2016-10-12 | $23.00 | $23.00 | 725 | — | — |
| 2016-10-11 | $23.00 | $23.00 | 10,625 | — | — |
| 2016-10-10 | $21.72 | $21.72 | 4,950 | — | — |
| 2016-10-07 | $22.72 | $22.72 | 1,125 | — | — |
| 2016-10-06 | $22.72 | $22.72 | 600 | — | — |
| 2016-10-05 | $22.40 | $22.40 | 2,000 | — | — |
| 2016-10-04 | $22.32 | $22.32 | 700 | — | — |
| 2016-10-03 | $23.00 | $23.00 | 2,275 | — | — |
| 2016-09-30 | $23.48 | $23.48 | 2,100 | — | — |
| 2016-09-29 | $23.16 | $23.16 | 19,125 | — | — |
| 2016-09-28 | $23.28 | $23.28 | 50 | — | — |
| 2016-09-27 | $22.64 | $22.64 | 1,850 | — | — |
| 2016-09-26 | $22.40 | $22.40 | 2,125 | — | — |
| 2016-09-23 | $23.04 | $23.04 | 400 | — | — |
| 2016-09-22 | $23.08 | $23.08 | 275 | — | — |
| 2016-09-21 | $24.28 | $24.28 | 400 | — | — |
| 2016-09-20 | $23.80 | $23.80 | 75 | — | — |
| 2016-09-19 | $24.36 | $24.36 | 1,425 | — | — |
| 2016-09-16 | $24.00 | $24.00 | 275 | — | — |
| 2016-09-15 | $24.24 | $24.24 | 1,900 | — | — |
| 2016-09-14 | $24.08 | $24.08 | 675 | — | — |
| 2016-09-13 | $24.08 | $24.08 | 2,975 | — | — |
| 2016-09-12 | $24.60 | $24.60 | 5,625 | — | — |
| 2016-09-09 | $24.80 | $24.80 | 5,100 | — | — |
| 2016-09-08 | $25.44 | $25.44 | 775 | — | — |
| 2016-09-07 | $25.56 | $25.56 | 1,400 | — | — |
| 2016-09-06 | $26.40 | $26.40 | 2,275 | — | — |
| 2016-09-02 | $27.08 | $27.08 | 2,500 | — | — |
| 2016-09-01 | $26.96 | $26.96 | 400 | — | — |
| 2016-08-31 | $27.20 | $27.20 | 575 | — | — |
| 2016-08-30 | $27.54 | $27.54 | 50 | — | — |
| 2016-08-29 | $27.48 | $27.48 | 925 | — | — |
| 2016-08-26 | $27.38 | $27.38 | 4,175 | — | — |
| 2016-08-25 | $28.55 | $28.55 | 475 | — | — |
| 2016-08-24 | $28.44 | $28.44 | 3,900 | — | — |
| 2016-08-23 | $28.64 | $28.64 | 200 | — | — |
| 2016-08-22 | $28.66 | $28.66 | 925 | — | — |
| 2016-08-19 | $28.60 | $28.60 | 675 | — | — |
| 2016-08-18 | $28.68 | $28.68 | 750 | — | — |
| 2016-08-17 | $28.68 | $28.68 | 2,950 | — | — |
| 2016-08-16 | $28.88 | $28.88 | 4,275 | — | — |
| 2016-08-15 | $28.28 | $28.28 | 375 | — | — |
| 2016-08-12 | $27.74 | $27.74 | 1,275 | — | — |
| 2016-08-11 | $27.58 | $27.58 | 300 | — | — |
| 2016-08-10 | $28.00 | $28.00 | 125 | — | — |
| 2016-08-09 | $27.24 | $27.24 | 275 | — | — |
| 2016-08-08 | $27.24 | $27.24 | 200 | — | — |
| 2016-08-05 | $27.20 | $27.20 | 150 | — | — |
| 2016-08-04 | $28.40 | $28.40 | 6,250 | — | — |
| 2016-08-03 | $28.00 | $28.00 | 600 | — | — |
| 2016-08-02 | $27.44 | $27.44 | 1,825 | — | — |
| 2016-08-01 | $26.96 | $26.96 | 375 | — | — |
| 2016-07-29 | $26.60 | $26.60 | 1,050 | — | — |
| 2016-07-28 | $26.32 | $26.32 | 1,225 | — | — |
| 2016-07-27 | $25.92 | $25.92 | 650 | — | — |
| 2016-07-26 | $25.60 | $25.60 | 1,200 | — | — |
| 2016-07-25 | $25.56 | $25.56 | 1,950 | — | — |
| 2016-07-22 | $26.04 | $26.04 | 475 | — | — |
| 2016-07-21 | $26.32 | $26.32 | 550 | — | — |
| 2016-07-20 | $26.04 | $26.04 | 325 | — | — |
| 2016-07-19 | $26.81 | $26.81 | 2,650 | — | — |
| 2016-07-18 | $27.24 | $27.24 | 1,950 | — | — |
| 2016-07-15 | $27.20 | $27.20 | 1,100 | — | — |
| 2016-07-14 | $28.00 | $28.00 | 500 | — | — |
| 2016-07-13 | $28.00 | $28.00 | 725 | — | — |
| 2016-07-12 | $26.96 | $26.96 | 4,025 | — | — |
| 2016-07-11 | $28.52 | $28.52 | 950 | — | — |
| 2016-07-08 | $28.16 | $28.16 | 425 | — | — |
| 2016-07-07 | $28.56 | $28.56 | 125 | — | — |
| 2016-07-06 | $29.08 | $29.08 | 6,100 | — | — |
| 2016-07-05 | $31.16 | $31.16 | 4,125 | — | — |
| 2016-07-01 | $30.48 | $30.48 | 0 | — | — |
| 2016-06-30 | $30.48 | $30.48 | 2,750 | — | — |
| 2016-06-29 | $31.16 | $31.16 | 950 | — | — |
| 2016-06-28 | $29.56 | $29.56 | 600 | — | — |
| 2016-06-27 | $28.40 | $28.40 | 150 | — | — |
| 2016-06-24 | $30.80 | $30.80 | 1,375 | — | — |
| 2016-06-23 | $30.60 | $30.60 | 1,900 | — | — |
| 2016-06-22 | $29.52 | $29.52 | 4,825 | — | — |
| 2016-06-21 | $28.82 | $28.82 | 625 | — | — |
| 2016-06-20 | $31.40 | $31.40 | 1,575 | — | — |
| 2016-06-17 | $31.00 | $31.00 | 31,700 | — | — |
| 2016-06-16 | $30.00 | $30.00 | 3,900 | — | — |
| 2016-06-15 | $29.00 | $29.00 | 9,700 | — | — |
| 2016-06-14 | $28.00 | $28.00 | 3,850 | — | — |
| 2016-06-13 | $29.00 | $29.00 | 8,825 | — | — |
| 2016-06-10 | $27.20 | $27.20 | 1,000 | — | — |
| 2016-06-09 | $27.96 | $27.96 | 6,850 | — | — |
| 2016-06-08 | $27.84 | $27.84 | 3,375 | — | — |
| 2016-06-07 | $28.00 | $28.00 | 14,275 | — | — |
| 2016-06-06 | $28.80 | $28.80 | 7,175 | — | — |
| 2016-06-03 | $27.56 | $27.56 | 9,450 | — | — |
| 2016-06-02 | $25.80 | $25.80 | 3,475 | — | — |
| 2016-06-01 | $26.00 | $26.00 | 4,225 | — | — |
| 2016-05-31 | $27.00 | $27.00 | 75 | — | — |
| 2016-05-27 | $26.92 | $26.92 | 350 | — | — |
| 2016-05-26 | $26.00 | $26.00 | 9,650 | — | — |
| 2016-05-25 | $27.00 | $27.00 | 550 | — | — |
| 2016-05-24 | $24.72 | $24.72 | 300 | — | — |
| 2016-05-23 | $24.32 | $24.32 | 300 | — | — |
| 2016-05-20 | $24.40 | $24.40 | 3,225 | — | — |
| 2016-05-19 | $23.72 | $23.72 | 1,750 | — | — |
| 2016-05-18 | $24.08 | $24.08 | 1,800 | — | — |
| 2016-05-17 | $23.44 | $23.44 | 6,000 | — | — |
| 2016-05-16 | $23.00 | $23.00 | 4,375 | — | — |
| 2016-05-13 | $25.00 | $25.00 | 3,225 | — | — |
| 2016-05-12 | $25.00 | $25.00 | 3,525 | — | — |
| 2016-05-11 | $26.60 | $26.60 | 50 | — | — |
| 2016-05-10 | $26.80 | $26.80 | 825 | — | — |
| 2016-05-09 | $26.86 | $26.86 | 50 | — | — |
| 2016-05-06 | $27.80 | $27.80 | 725 | — | — |
| 2016-05-05 | $27.32 | $27.32 | 1,025 | — | — |
| 2016-05-04 | $26.80 | $26.80 | 25 | — | — |
| 2016-05-03 | $28.00 | $28.00 | 0 | — | — |
| 2016-05-02 | $28.00 | $28.00 | 375 | — | — |
| 2016-04-29 | $26.84 | $26.84 | 7,600 | — | — |
| 2016-04-28 | $28.48 | $28.48 | 2,250 | — | — |
| 2016-04-27 | $27.52 | $27.52 | 3,975 | — | — |
| 2016-04-26 | $27.52 | $27.52 | 1,725 | — | — |
| 2016-04-25 | $28.00 | $28.00 | 1,375 | — | — |
| 2016-04-22 | $28.52 | $28.52 | 15,350 | — | — |
| 2016-04-21 | $27.88 | $27.88 | 3,475 | — | — |
| 2016-04-20 | $29.20 | $29.20 | 2,025 | — | — |
| 2016-04-19 | $25.80 | $25.80 | 0 | — | — |
| 2016-04-18 | $25.80 | $25.80 | 1,900 | — | — |
| 2016-04-15 | $26.40 | $26.40 | 775 | — | — |
| 2016-04-14 | $26.40 | $26.40 | 475 | — | — |
| 2016-04-13 | $26.64 | $26.64 | 75 | — | — |
| 2016-04-12 | $26.57 | $26.57 | 525 | — | — |
| 2016-04-11 | $25.60 | $25.60 | 10,750 | — | — |
| 2016-04-08 | $27.21 | $27.21 | 1,525 | — | — |
| 2016-04-07 | $27.43 | $27.43 | 675 | — | — |
| 2016-04-06 | $27.68 | $27.68 | 250 | — | — |
| 2016-04-05 | $26.08 | $26.08 | 6,650 | — | — |
| 2016-04-04 | $26.80 | $26.80 | 6,175 | — | — |
| 2016-04-01 | $28.40 | $28.40 | 800 | — | — |
| 2016-03-31 | $28.56 | $28.56 | 1,050 | — | — |
| 2016-03-30 | $27.64 | $27.64 | 3,600 | — | — |
| 2016-03-29 | $27.60 | $27.60 | 1,275 | — | — |
| 2016-03-28 | $27.60 | $27.60 | 4,050 | — | — |
| 2016-03-24 | $31.00 | $31.00 | 1,125 | — | — |
| 2016-03-23 | $31.92 | $31.92 | 3,225 | — | — |
| 2016-03-22 | $31.92 | $31.92 | 225 | — | — |
| 2016-03-21 | $31.12 | $31.12 | 1,050 | — | — |
| 2016-03-18 | $31.40 | $31.40 | 1,250 | — | — |
| 2016-03-17 | $31.00 | $31.00 | 1,125 | — | — |
| 2016-03-16 | $31.68 | $31.68 | 400 | — | — |
| 2016-03-15 | $30.76 | $30.76 | 775 | — | — |
| 2016-03-14 | $30.60 | $30.60 | 2,900 | — | — |
| 2016-03-11 | $30.80 | $30.80 | 1,000 | — | — |
| 2016-03-10 | $31.20 | $31.20 | 575 | — | — |
| 2016-03-09 | $31.40 | $31.40 | 625 | — | — |
| 2016-03-08 | $31.96 | $31.96 | 0 | — | — |
| 2016-03-07 | $31.96 | $31.96 | 800 | — | — |
| 2016-03-04 | $31.40 | $31.40 | 1,125 | — | — |
| 2016-03-03 | $31.20 | $31.20 | 850 | — | — |
| 2016-03-02 | $30.09 | $30.09 | 0 | — | — |
| 2016-03-01 | $30.09 | $30.09 | 225 | — | — |
| 2016-02-29 | $31.40 | $31.40 | 1,675 | — | — |
| 2016-02-26 | $31.00 | $31.00 | 1,900 | — | — |
| 2016-02-25 | $28.00 | $28.00 | 3,850 | — | — |
| 2016-02-24 | $27.96 | $27.96 | 50 | — | — |
| 2016-02-23 | $25.52 | $25.52 | 3,325 | — | — |
| 2016-02-22 | $26.00 | $26.00 | 775 | — | — |
| 2016-02-19 | $26.00 | $26.00 | 675 | — | — |
| 2016-02-18 | $26.00 | $26.00 | 900 | — | — |
| 2016-02-17 | $26.00 | $26.00 | 5,150 | — | — |
| 2016-02-16 | $28.00 | $28.00 | 1,100 | — | — |
| 2016-02-12 | $28.00 | $28.00 | 1,450 | — | — |
| 2016-02-11 | $28.00 | $28.00 | 675 | — | — |
| 2016-02-10 | $30.00 | $30.00 | 1,575 | — | — |
| 2016-02-09 | $32.80 | $32.80 | 0 | — | — |
| 2016-02-08 | $32.80 | $32.80 | 25 | — | — |
| 2016-02-05 | $32.00 | $32.00 | 100 | — | — |
| 2016-02-04 | $33.20 | $33.20 | 150 | — | — |
| 2016-02-03 | $33.40 | $33.40 | 225 | — | — |
| 2016-02-02 | $33.32 | $33.32 | 100 | — | — |
| 2016-02-01 | $33.20 | $33.20 | 475 | — | — |
| 2016-01-29 | $32.80 | $32.80 | 0 | — | — |
| 2016-01-28 | $32.80 | $32.80 | 300 | — | — |
| 2016-01-27 | $32.00 | $32.00 | 1,050 | — | — |
| 2016-01-26 | $32.00 | $32.00 | 450 | — | — |
| 2016-01-25 | $29.60 | $29.60 | 0 | — | — |
| 2016-01-22 | $29.60 | $29.60 | 150 | — | — |
| 2016-01-21 | $28.36 | $28.36 | 25 | — | — |
| 2016-01-20 | $28.20 | $28.20 | 1,650 | — | — |
| 2016-01-19 | $29.20 | $29.20 | 1,775 | — | — |
| 2016-01-15 | $28.00 | $28.00 | 1,825 | — | — |
| 2016-01-14 | $32.00 | $32.00 | 125 | — | — |
| 2016-01-13 | $31.60 | $31.60 | 125 | — | — |
| 2016-01-12 | $32.00 | $32.00 | 175 | — | — |
| 2016-01-11 | $30.00 | $30.00 | 0 | — | — |
| 2016-01-08 | $30.00 | $30.00 | 60 | — | — |
| 2016-01-07 | $32.00 | $32.00 | 1,905 | — | — |
| 2016-01-06 | $32.80 | $32.80 | 343 | — | — |
| 2016-01-05 | $32.80 | $32.80 | 606 | — | — |
| 2016-01-04 | $33.60 | $33.60 | 538 | — | — |