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
- 2002-01-29 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 | $24.02 | $24.89 | 323,500 | — | — |
| 2016-12-29 | $23.92 | $24.78 | 705,900 | — | — |
| 2016-12-28 | $27.68 | $28.68 | 2,166,700 | — | — |
| 2016-12-27 | $26.09 | $27.03 | 316,900 | — | — |
| 2016-12-23 | $23.61 | $24.46 | 122,700 | — | — |
| 2016-12-22 | $23.84 | $24.70 | 197,700 | — | — |
| 2016-12-21 | $22.59 | $23.40 | 283,900 | — | — |
| 2016-12-20 | $21.07 | $21.83 | 138,900 | — | — |
| 2016-12-19 | $19.68 | $20.39 | 72,700 | — | — |
| 2016-12-16 | $18.37 | $19.03 | 88,100 | — | — |
| 2016-12-15 | $18.05 | $18.70 | 26,500 | — | — |
| 2016-12-14 | $17.76 | $18.40 | 53,200 | — | — |
| 2016-12-13 | $17.66 | $18.30 | 34,900 | — | — |
| 2016-12-12 | $17.10 | $17.72 | 58,000 | — | — |
| 2016-12-09 | $17.86 | $18.50 | 117,300 | — | — |
| 2016-12-08 | $18.49 | $19.16 | 185,400 | — | — |
| 2016-12-07 | $16.08 | $16.66 | 52,867 | — | — |
| 2016-12-06 | $16.62 | $17.22 | 69,133 | — | — |
| 2016-12-05 | $15.30 | $15.85 | 33,417 | — | — |
| 2016-12-02 | $15.30 | $15.85 | 38,500 | — | — |
| 2016-12-01 | $14.40 | $14.92 | 52,033 | — | — |
| 2016-11-30 | $15.06 | $15.60 | 29,100 | — | — |
| 2016-11-29 | $15.60 | $16.16 | 97,883 | — | — |
| 2016-11-28 | $14.10 | $14.61 | 57,767 | — | — |
| 2016-11-25 | $14.22 | $14.73 | 15,533 | — | — |
| 2016-11-23 | $13.80 | $14.30 | 47,083 | — | — |
| 2016-11-22 | $14.28 | $14.79 | 55,500 | — | — |
| 2016-11-21 | $15.30 | $15.85 | 271,850 | — | — |
| 2016-11-18 | $16.80 | $17.41 | 132,233 | — | — |
| 2016-11-17 | $14.64 | $15.17 | 50,683 | — | — |
| 2016-11-16 | $15.30 | $15.85 | 72,183 | — | — |
| 2016-11-15 | $14.28 | $14.79 | 77,417 | — | — |
| 2016-11-14 | $13.14 | $13.61 | 43,083 | — | — |
| 2016-11-11 | $12.84 | $13.30 | 57,567 | — | — |
| 2016-11-10 | $11.76 | $12.18 | 17,833 | — | — |
| 2016-11-09 | $11.82 | $12.25 | 16,233 | — | — |
| 2016-11-08 | $11.58 | $12.00 | 23,833 | — | — |
| 2016-11-07 | $11.52 | $11.94 | 194,350 | — | — |
| 2016-11-04 | $10.98 | $11.38 | 13,167 | — | — |
| 2016-11-03 | $10.86 | $11.25 | 6,683 | — | — |
| 2016-11-02 | $10.92 | $11.31 | 4,717 | — | — |
| 2016-11-01 | $11.16 | $11.56 | 2,950 | — | — |
| 2016-10-31 | $11.04 | $11.44 | 5,283 | — | — |
| 2016-10-28 | $11.16 | $11.56 | 7,050 | — | — |
| 2016-10-27 | $11.04 | $11.44 | 8,833 | — | — |
| 2016-10-26 | $10.92 | $11.31 | 14,200 | — | — |
| 2016-10-25 | $11.40 | $11.81 | 27,100 | — | — |
| 2016-10-24 | $11.94 | $12.37 | 10,017 | — | — |
| 2016-10-21 | $11.88 | $12.31 | 9,350 | — | — |
| 2016-10-20 | $11.82 | $12.25 | 60,233 | — | — |
| 2016-10-19 | $11.82 | $12.25 | 6,133 | — | — |
| 2016-10-18 | $11.34 | $11.75 | 2,367 | — | — |
| 2016-10-17 | $11.28 | $11.69 | 8,400 | — | — |
| 2016-10-14 | $11.46 | $11.87 | 3,800 | — | — |
| 2016-10-13 | $11.16 | $11.56 | 9,667 | — | — |
| 2016-10-12 | $11.34 | $11.75 | 3,733 | — | — |
| 2016-10-11 | $11.34 | $11.75 | 5,900 | — | — |
| 2016-10-10 | $11.70 | $12.12 | 7,217 | — | — |
| 2016-10-07 | $11.70 | $12.12 | 7,617 | — | — |
| 2016-10-06 | $11.64 | $12.06 | 5,450 | — | — |
| 2016-10-05 | $11.70 | $12.12 | 7,900 | — | — |
| 2016-10-04 | $11.82 | $12.25 | 20,017 | — | — |
| 2016-10-03 | $11.70 | $12.12 | 84,033 | — | — |
| 2016-09-30 | $11.46 | $11.87 | 17,367 | — | — |
| 2016-09-29 | $11.34 | $11.75 | 11,667 | — | — |
| 2016-09-28 | $11.28 | $11.69 | 28,917 | — | — |
| 2016-09-27 | $11.70 | $12.12 | 102,917 | — | — |
| 2016-09-26 | $10.44 | $10.82 | 11,100 | — | — |
| 2016-09-23 | $10.20 | $10.57 | 5,333 | — | — |
| 2016-09-22 | $10.20 | $10.57 | 10,267 | — | — |
| 2016-09-21 | $10.20 | $10.57 | 5,783 | — | — |
| 2016-09-20 | $10.20 | $10.57 | 3,483 | — | — |
| 2016-09-19 | $10.08 | $10.44 | 9,933 | — | — |
| 2016-09-16 | $10.56 | $10.94 | 16,317 | — | — |
| 2016-09-15 | $10.02 | $10.38 | 15,017 | — | — |
| 2016-09-14 | $10.02 | $10.38 | 3,433 | — | — |
| 2016-09-13 | $9.96 | $10.32 | 12,233 | — | — |
| 2016-09-12 | $10.14 | $10.51 | 11,150 | — | — |
| 2016-09-09 | $10.32 | $10.69 | 8,950 | — | — |
| 2016-09-08 | $10.50 | $10.88 | 11,200 | — | — |
| 2016-09-07 | $10.92 | $11.31 | 5,367 | — | — |
| 2016-09-06 | $10.86 | $11.25 | 27,767 | — | — |
| 2016-09-02 | $11.10 | $11.50 | 9,267 | — | — |
| 2016-09-01 | $11.10 | $11.50 | 5,033 | — | — |
| 2016-08-31 | $11.04 | $11.44 | 8,783 | — | — |
| 2016-08-30 | $10.98 | $11.38 | 9,767 | — | — |
| 2016-08-29 | $11.22 | $11.62 | 15,133 | — | — |
| 2016-08-26 | $11.16 | $11.56 | 17,650 | — | — |
| 2016-08-25 | $11.16 | $11.56 | 17,150 | — | — |
| 2016-08-24 | $10.98 | $11.38 | 61,300 | — | — |
| 2016-08-23 | $10.92 | $11.31 | 47,967 | — | — |
| 2016-08-22 | $10.62 | $11.00 | 23,967 | — | — |
| 2016-08-19 | $10.20 | $10.57 | 56,633 | — | — |
| 2016-08-18 | $10.62 | $11.00 | 38,233 | — | — |
| 2016-08-17 | $10.74 | $11.13 | 45,450 | — | — |
| 2016-08-16 | $10.92 | $11.31 | 144,733 | — | — |
| 2016-08-15 | $11.82 | $12.25 | 992,350 | — | — |
| 2016-08-12 | $13.80 | $14.30 | 100,617 | — | — |
| 2016-08-11 | $12.66 | $13.12 | 19,683 | — | — |
| 2016-08-10 | $12.18 | $12.62 | 33,117 | — | — |
| 2016-08-09 | $12.90 | $13.37 | 104,800 | — | — |
| 2016-08-08 | $12.30 | $12.74 | 85,350 | — | — |
| 2016-08-05 | $10.86 | $11.25 | 19,483 | — | — |
| 2016-08-04 | $10.86 | $11.25 | 12,283 | — | — |
| 2016-08-03 | $10.68 | $11.07 | 6,883 | — | — |
| 2016-08-02 | $10.50 | $10.88 | 12,033 | — | — |
| 2016-08-01 | $10.26 | $10.63 | 8,750 | — | — |
| 2016-07-29 | $10.20 | $10.57 | 5,517 | — | — |
| 2016-07-28 | $10.14 | $10.51 | 8,000 | — | — |
| 2016-07-27 | $10.32 | $10.69 | 3,283 | — | — |
| 2016-07-26 | $10.32 | $10.69 | 4,583 | — | — |
| 2016-07-25 | $10.20 | $10.57 | 8,100 | — | — |
| 2016-07-22 | $10.02 | $10.38 | 3,250 | — | — |
| 2016-07-21 | $10.32 | $10.69 | 6,667 | — | — |
| 2016-07-20 | $10.44 | $10.82 | 28,517 | — | — |
| 2016-07-19 | $10.20 | $10.57 | 5,767 | — | — |
| 2016-07-18 | $10.50 | $10.88 | 3,717 | — | — |
| 2016-07-15 | $10.38 | $10.75 | 7,450 | — | — |
| 2016-07-14 | $10.38 | $10.75 | 42,500 | — | — |
| 2016-07-13 | $10.80 | $11.19 | 6,567 | — | — |
| 2016-07-12 | $10.62 | $11.00 | 29,350 | — | — |
| 2016-07-11 | $10.14 | $10.51 | 8,983 | — | — |
| 2016-07-08 | $10.26 | $10.63 | 16,950 | — | — |
| 2016-07-07 | $10.02 | $10.38 | 6,950 | — | — |
| 2016-07-06 | $9.96 | $10.32 | 12,850 | — | — |
| 2016-07-05 | $9.48 | $9.82 | 3,667 | — | — |
| 2016-07-01 | $9.18 | $9.51 | 17,350 | — | — |
| 2016-06-30 | $9.00 | $9.32 | 5,600 | — | — |
| 2016-06-29 | $9.36 | $9.70 | 4,200 | — | — |
| 2016-06-28 | $9.24 | $9.57 | 5,250 | — | — |
| 2016-06-27 | $9.00 | $9.32 | 13,000 | — | — |
| 2016-06-24 | $8.70 | $9.01 | 32,967 | — | — |
| 2016-06-23 | $9.60 | $9.95 | 9,500 | — | — |
| 2016-06-22 | $9.84 | $10.19 | 4,050 | — | — |
| 2016-06-21 | $10.02 | $10.38 | 6,500 | — | — |
| 2016-06-20 | $9.84 | $10.19 | 4,667 | — | — |
| 2016-06-17 | $10.02 | $10.38 | 8,133 | — | — |
| 2016-06-16 | $9.96 | $10.32 | 5,317 | — | — |
| 2016-06-15 | $9.78 | $10.13 | 14,933 | — | — |
| 2016-06-14 | $9.36 | $9.70 | 3,783 | — | — |
| 2016-06-13 | $9.36 | $9.70 | 20,733 | — | — |
| 2016-06-10 | $9.48 | $9.82 | 12,733 | — | — |
| 2016-06-09 | $9.78 | $10.13 | 3,033 | — | — |
| 2016-06-08 | $9.72 | $10.07 | 9,833 | — | — |
| 2016-06-07 | $9.60 | $9.95 | 15,117 | — | — |
| 2016-06-06 | $10.08 | $10.44 | 7,367 | — | — |
| 2016-06-03 | $9.72 | $10.07 | 10,967 | — | — |
| 2016-06-02 | $10.44 | $10.82 | 4,050 | — | — |
| 2016-06-01 | $10.38 | $10.75 | 6,017 | — | — |
| 2016-05-31 | $10.50 | $10.88 | 13,233 | — | — |
| 2016-05-27 | $10.26 | $10.63 | 5,800 | — | — |
| 2016-05-26 | $10.14 | $10.51 | 7,217 | — | — |
| 2016-05-25 | $10.26 | $10.63 | 24,000 | — | — |
| 2016-05-24 | $9.90 | $10.26 | 11,017 | — | — |
| 2016-05-23 | $9.72 | $10.07 | 10,117 | — | — |
| 2016-05-20 | $9.42 | $9.76 | 9,750 | — | — |
| 2016-05-19 | $9.54 | $9.88 | 10,317 | — | — |
| 2016-05-18 | $9.96 | $10.32 | 45,983 | — | — |
| 2016-05-17 | $9.72 | $10.07 | 62,433 | — | — |
| 2016-05-16 | $10.92 | $11.31 | 526,650 | — | — |
| 2016-05-13 | $11.34 | $11.75 | 33,967 | — | — |
| 2016-05-12 | $10.38 | $10.75 | 4,917 | — | — |
| 2016-05-11 | $10.56 | $10.94 | 10,867 | — | — |
| 2016-05-10 | $10.14 | $10.51 | 5,233 | — | — |
| 2016-05-09 | $9.90 | $10.26 | 9,183 | — | — |
| 2016-05-06 | $9.78 | $10.13 | 13,283 | — | — |
| 2016-05-05 | $9.42 | $9.76 | 5,017 | — | — |
| 2016-05-04 | $9.72 | $10.07 | 4,200 | — | — |
| 2016-05-03 | $9.78 | $10.13 | 2,250 | — | — |
| 2016-05-02 | $9.90 | $10.26 | 4,817 | — | — |
| 2016-04-29 | $10.02 | $10.38 | 22,500 | — | — |
| 2016-04-28 | $10.86 | $11.25 | 7,733 | — | — |
| 2016-04-27 | $10.98 | $11.38 | 7,267 | — | — |
| 2016-04-26 | $11.16 | $11.56 | 7,567 | — | — |
| 2016-04-25 | $11.40 | $11.81 | 27,333 | — | — |
| 2016-04-22 | $10.98 | $11.38 | 29,350 | — | — |
| 2016-04-21 | $10.50 | $10.88 | 7,817 | — | — |
| 2016-04-20 | $10.20 | $10.57 | 7,500 | — | — |
| 2016-04-19 | $10.08 | $10.44 | 26,633 | — | — |
| 2016-04-18 | $10.20 | $10.57 | 27,300 | — | — |
| 2016-04-15 | $9.48 | $9.82 | 5,700 | — | — |
| 2016-04-14 | $9.42 | $9.76 | 10,250 | — | — |
| 2016-04-13 | $9.30 | $9.64 | 7,167 | — | — |
| 2016-04-12 | $9.48 | $9.82 | 3,333 | — | — |
| 2016-04-11 | $9.24 | $9.57 | 14,950 | — | — |
| 2016-04-08 | $9.42 | $9.76 | 23,533 | — | — |
| 2016-04-07 | $9.54 | $9.88 | 24,917 | — | — |
| 2016-04-06 | $9.00 | $9.32 | 16,333 | — | — |
| 2016-04-05 | $8.82 | $9.14 | 68,567 | — | — |
| 2016-04-04 | $8.94 | $9.26 | 3,850 | — | — |
| 2016-04-01 | $8.64 | $8.95 | 16,567 | — | — |
| 2016-03-31 | $8.34 | $8.64 | 11,933 | — | — |
| 2016-03-30 | $8.52 | $8.83 | 4,367 | — | — |
| 2016-03-29 | $8.70 | $9.01 | 5,400 | — | — |
| 2016-03-28 | $8.76 | $9.08 | 3,133 | — | — |
| 2016-03-24 | $8.76 | $9.08 | 1,650 | — | — |
| 2016-03-23 | $8.58 | $8.89 | 1,833 | — | — |
| 2016-03-22 | $8.82 | $9.14 | 7,900 | — | — |
| 2016-03-21 | $8.64 | $8.95 | 5,000 | — | — |
| 2016-03-18 | $8.34 | $8.64 | 19,600 | — | — |
| 2016-03-17 | $8.58 | $8.89 | 4,150 | — | — |
| 2016-03-16 | $8.64 | $8.95 | 22,600 | — | — |
| 2016-03-15 | $8.76 | $9.08 | 14,733 | — | — |
| 2016-03-14 | $9.24 | $9.57 | 20,267 | — | — |
| 2016-03-11 | $9.30 | $9.64 | 29,300 | — | — |
| 2016-03-10 | $9.00 | $9.32 | 6,733 | — | — |
| 2016-03-09 | $9.00 | $9.32 | 5,400 | — | — |
| 2016-03-08 | $9.00 | $9.32 | 1,650 | — | — |
| 2016-03-07 | $8.88 | $9.20 | 5,117 | — | — |
| 2016-03-04 | $9.06 | $9.39 | 6,317 | — | — |
| 2016-03-03 | $9.00 | $9.32 | 4,700 | — | — |
| 2016-03-02 | $9.24 | $9.57 | 14,000 | — | — |
| 2016-03-01 | $9.30 | $9.64 | 16,250 | — | — |
| 2016-02-29 | $9.30 | $9.64 | 16,050 | — | — |
| 2016-02-26 | $9.12 | $9.45 | 46,750 | — | — |
| 2016-02-25 | $7.98 | $8.27 | 14,700 | — | — |
| 2016-02-24 | $8.34 | $8.64 | 12,950 | — | — |
| 2016-02-23 | $8.58 | $8.89 | 8,233 | — | — |
| 2016-02-22 | $8.58 | $8.89 | 17,467 | — | — |
| 2016-02-19 | $8.70 | $9.01 | 10,600 | — | — |
| 2016-02-18 | $8.70 | $9.01 | 14,217 | — | — |
| 2016-02-17 | $9.18 | $9.51 | 49,000 | — | — |
| 2016-02-16 | $9.60 | $9.95 | 163,517 | — | — |
| 2016-02-12 | $9.36 | $9.70 | 34,350 | — | — |
| 2016-02-11 | $8.70 | $9.01 | 27,900 | — | — |
| 2016-02-10 | $7.56 | $7.83 | 16,933 | — | — |
| 2016-02-09 | $7.56 | $7.83 | 2,300 | — | — |
| 2016-02-08 | $7.62 | $7.89 | 6,433 | — | — |
| 2016-02-05 | $7.74 | $8.02 | 11,050 | — | — |
| 2016-02-04 | $8.40 | $8.70 | 6,900 | — | — |
| 2016-02-03 | $8.04 | $8.33 | 2,417 | — | — |
| 2016-02-02 | $7.98 | $8.27 | 13,183 | — | — |
| 2016-02-01 | $8.52 | $8.83 | 7,450 | — | — |
| 2016-01-29 | $9.12 | $9.45 | 12,733 | — | — |
| 2016-01-28 | $8.34 | $8.64 | 11,217 | — | — |
| 2016-01-27 | $7.80 | $8.08 | 24,350 | — | — |
| 2016-01-26 | $8.58 | $8.89 | 30,467 | — | — |
| 2016-01-25 | $8.64 | $8.95 | 47,217 | — | — |
| 2016-01-22 | $10.08 | $10.44 | 200,867 | — | — |
| 2016-01-21 | $7.86 | $8.14 | 13,133 | — | — |
| 2016-01-20 | $7.38 | $7.65 | 12,350 | — | — |
| 2016-01-19 | $6.36 | $6.59 | 16,317 | — | — |
| 2016-01-15 | $7.02 | $7.27 | 11,567 | — | — |
| 2016-01-14 | $7.20 | $7.46 | 12,433 | — | — |
| 2016-01-13 | $7.74 | $8.02 | 19,033 | — | — |
| 2016-01-12 | $8.40 | $8.70 | 23,350 | — | — |
| 2016-01-11 | $9.00 | $9.32 | 12,617 | — | — |
| 2016-01-08 | $9.12 | $9.45 | 9,850 | — | — |
| 2016-01-07 | $9.30 | $9.64 | 25,133 | — | — |
| 2016-01-06 | $9.78 | $10.13 | 14,250 | — | — |
| 2016-01-05 | $9.66 | $10.01 | 10,500 | — | — |
| 2016-01-04 | $9.72 | $10.07 | 42,133 | — | — |