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
- 2005-01-03 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 | $13.68 | $13.68 | 10,683 | — | — |
| 2016-12-29 | $13.68 | $13.68 | 15,100 | — | — |
| 2016-12-28 | $13.56 | $13.56 | 12,325 | — | — |
| 2016-12-27 | $13.20 | $13.20 | 14,975 | — | — |
| 2016-12-23 | $12.84 | $12.84 | 31,808 | — | — |
| 2016-12-22 | $13.56 | $13.56 | 79,183 | — | — |
| 2016-12-21 | $13.20 | $13.20 | 6,125 | — | — |
| 2016-12-20 | $13.56 | $13.56 | 3,508 | — | — |
| 2016-12-19 | $13.44 | $13.44 | 10,400 | — | — |
| 2016-12-16 | $13.44 | $13.44 | 8,967 | — | — |
| 2016-12-15 | $13.32 | $13.32 | 19,542 | — | — |
| 2016-12-14 | $13.80 | $13.80 | 60,167 | — | — |
| 2016-12-13 | $13.44 | $13.44 | 5,433 | — | — |
| 2016-12-12 | $13.32 | $13.32 | 4,058 | — | — |
| 2016-12-09 | $13.68 | $13.68 | 9,892 | — | — |
| 2016-12-08 | $13.68 | $13.68 | 21,058 | — | — |
| 2016-12-07 | $14.52 | $14.52 | 43,767 | — | — |
| 2016-12-06 | $15.60 | $15.60 | 17,583 | — | — |
| 2016-12-05 | $15.48 | $15.48 | 16,125 | — | — |
| 2016-12-02 | $15.48 | $15.48 | 4,675 | — | — |
| 2016-12-01 | $15.48 | $15.48 | 6,550 | — | — |
| 2016-11-30 | $15.84 | $15.84 | 36,467 | — | — |
| 2016-11-29 | $15.96 | $15.96 | 18,575 | — | — |
| 2016-11-28 | $15.84 | $15.84 | 12,658 | — | — |
| 2016-11-25 | $15.60 | $15.60 | 1,892 | — | — |
| 2016-11-23 | $16.08 | $16.08 | 9,867 | — | — |
| 2016-11-22 | $15.84 | $15.84 | 10,300 | — | — |
| 2016-11-21 | $16.92 | $16.92 | 10,083 | — | — |
| 2016-11-18 | $18.72 | $18.72 | 7,408 | — | — |
| 2016-11-17 | $18.24 | $18.24 | 7,933 | — | — |
| 2016-11-16 | $17.52 | $17.52 | 12,125 | — | — |
| 2016-11-15 | $16.44 | $16.44 | 9,500 | — | — |
| 2016-11-14 | $16.92 | $16.92 | 3,350 | — | — |
| 2016-11-11 | $18.36 | $18.36 | 11,783 | — | — |
| 2016-11-10 | $18.48 | $18.48 | 2,258 | — | — |
| 2016-11-09 | $18.48 | $18.48 | 7,392 | — | — |
| 2016-11-08 | $18.84 | $18.84 | 9,442 | — | — |
| 2016-11-07 | $19.44 | $19.44 | 3,317 | — | — |
| 2016-11-04 | $20.04 | $20.04 | 2,750 | — | — |
| 2016-11-03 | $20.40 | $20.40 | 7,258 | — | — |
| 2016-11-02 | $21.12 | $21.12 | 29,333 | — | — |
| 2016-11-01 | $21.96 | $21.96 | 37,367 | — | — |
| 2016-10-31 | $20.16 | $20.16 | 11,133 | — | — |
| 2016-10-28 | $21.48 | $21.48 | 101,208 | — | — |
| 2016-10-27 | $19.44 | $19.44 | 10,933 | — | — |
| 2016-10-26 | $14.40 | $14.40 | 4,017 | — | — |
| 2016-10-25 | $15.60 | $15.60 | 2,100 | — | — |
| 2016-10-24 | $16.32 | $16.32 | 2,542 | — | — |
| 2016-10-21 | $15.72 | $15.72 | 2,375 | — | — |
| 2016-10-20 | $16.08 | $16.08 | 5,325 | — | — |
| 2016-10-19 | $16.80 | $16.80 | 6,408 | — | — |
| 2016-10-18 | $17.28 | $17.28 | 4,383 | — | — |
| 2016-10-17 | $19.20 | $19.20 | 1,500 | — | — |
| 2016-10-14 | $19.32 | $19.32 | 2,617 | — | — |
| 2016-10-13 | $19.80 | $19.80 | 2,442 | — | — |
| 2016-10-12 | $20.64 | $20.64 | 28,225 | — | — |
| 2016-10-11 | $21.48 | $21.48 | 2,567 | — | — |
| 2016-10-10 | $19.68 | $19.68 | 13,367 | — | — |
| 2016-10-07 | $19.44 | $19.44 | 1,258 | — | — |
| 2016-10-06 | $19.44 | $19.44 | 2,558 | — | — |
| 2016-10-05 | $19.68 | $19.68 | 675 | — | — |
| 2016-10-04 | $19.32 | $19.32 | 2,492 | — | — |
| 2016-10-03 | $21.48 | $21.48 | 1,050 | — | — |
| 2016-09-30 | $20.88 | $20.88 | 2,342 | — | — |
| 2016-09-29 | $21.72 | $21.72 | 5,325 | — | — |
| 2016-09-28 | $22.08 | $22.08 | 8,592 | — | — |
| 2016-09-27 | $22.92 | $22.92 | 9,450 | — | — |
| 2016-09-26 | $24.12 | $24.12 | 558 | — | — |
| 2016-09-23 | $23.52 | $23.52 | 742 | — | — |
| 2016-09-22 | $23.16 | $23.16 | 592 | — | — |
| 2016-09-21 | $23.04 | $23.04 | 1,492 | — | — |
| 2016-09-20 | $23.76 | $23.76 | 3,950 | — | — |
| 2016-09-19 | $21.72 | $21.72 | 1,208 | — | — |
| 2016-09-16 | $21.72 | $21.72 | 1,142 | — | — |
| 2016-09-15 | $22.44 | $22.44 | 1,325 | — | — |
| 2016-09-14 | $22.92 | $22.92 | 3,142 | — | — |
| 2016-09-13 | $23.52 | $23.52 | 2,267 | — | — |
| 2016-09-12 | $23.76 | $23.76 | 3,242 | — | — |
| 2016-09-09 | $25.20 | $25.20 | 4,900 | — | — |
| 2016-09-08 | $24.96 | $24.96 | 6,983 | — | — |
| 2016-09-07 | $26.16 | $26.16 | 5,525 | — | — |
| 2016-09-06 | $31.08 | $31.08 | 1,675 | — | — |
| 2016-09-02 | $31.56 | $31.56 | 1,358 | — | — |
| 2016-09-01 | $30.00 | $30.00 | 1,400 | — | — |
| 2016-08-31 | $30.36 | $30.36 | 1,483 | — | — |
| 2016-08-30 | $30.84 | $30.84 | 1,142 | — | — |
| 2016-08-29 | $31.20 | $31.20 | 1,608 | — | — |
| 2016-08-26 | $30.60 | $30.60 | 1,642 | — | — |
| 2016-08-25 | $30.00 | $30.00 | 867 | — | — |
| 2016-08-24 | $30.84 | $30.84 | 3,317 | — | — |
| 2016-08-23 | $33.12 | $33.12 | 1,833 | — | — |
| 2016-08-22 | $33.96 | $33.96 | 1,467 | — | — |
| 2016-08-19 | $34.92 | $34.92 | 1,858 | — | — |
| 2016-08-18 | $34.56 | $34.56 | 2,025 | — | — |
| 2016-08-17 | $36.60 | $36.60 | 2,225 | — | — |
| 2016-08-16 | $36.60 | $36.60 | 1,192 | — | — |
| 2016-08-15 | $36.96 | $36.96 | 1,833 | — | — |
| 2016-08-12 | $38.28 | $38.28 | 2,608 | — | — |
| 2016-08-11 | $39.96 | $39.96 | 2,067 | — | — |
| 2016-08-10 | $40.08 | $40.08 | 2,242 | — | — |
| 2016-08-09 | $40.20 | $40.20 | 1,925 | — | — |
| 2016-08-08 | $40.80 | $40.80 | 2,600 | — | — |
| 2016-08-05 | $36.60 | $36.60 | 2,033 | — | — |
| 2016-08-04 | $37.44 | $37.44 | 1,525 | — | — |
| 2016-08-03 | $37.44 | $37.44 | 8,142 | — | — |
| 2016-08-02 | $39.00 | $39.00 | 3,258 | — | — |
| 2016-08-01 | $41.28 | $41.28 | 3,125 | — | — |
| 2016-07-29 | $38.88 | $38.88 | 4,275 | — | — |
| 2016-07-28 | $41.52 | $41.52 | 6,592 | — | — |
| 2016-07-27 | $35.64 | $35.64 | 1,750 | — | — |
| 2016-07-26 | $34.44 | $34.44 | 4,425 | — | — |
| 2016-07-25 | $33.60 | $33.60 | 2,417 | — | — |
| 2016-07-22 | $34.80 | $34.80 | 2,967 | — | — |
| 2016-07-21 | $33.72 | $33.72 | 2,533 | — | — |
| 2016-07-20 | $36.24 | $36.24 | 3,817 | — | — |
| 2016-07-19 | $34.80 | $34.80 | 1,407 | — | — |
| 2016-07-18 | $33.00 | $33.00 | 1,377 | — | — |
| 2016-07-15 | $34.20 | $34.20 | 3,830 | — | — |
| 2016-07-14 | $36.60 | $36.60 | 2,120 | — | — |
| 2016-07-13 | $36.00 | $36.00 | 3,117 | — | — |
| 2016-07-12 | $37.80 | $37.80 | 3,113 | — | — |
| 2016-07-11 | $36.00 | $36.00 | 3,023 | — | — |
| 2016-07-08 | $32.40 | $32.40 | 1,492 | — | — |
| 2016-07-07 | $31.20 | $31.20 | 1,768 | — | — |
| 2016-07-06 | $33.60 | $33.60 | 5,583 | — | — |
| 2016-07-05 | $40.80 | $40.80 | 25,578 | — | — |
| 2016-07-01 | $30.00 | $30.00 | 1,825 | — | — |
| 2016-06-30 | $27.60 | $27.60 | 2,362 | — | — |
| 2016-06-29 | $27.00 | $27.00 | 5,618 | — | — |
| 2016-06-28 | $25.20 | $25.20 | 1,715 | — | — |
| 2016-06-27 | $23.40 | $23.40 | 1,088 | — | — |
| 2016-06-24 | $23.40 | $23.40 | 865 | — | — |
| 2016-06-23 | $24.60 | $24.60 | 1,073 | — | — |
| 2016-06-22 | $26.40 | $26.40 | 702 | — | — |
| 2016-06-21 | $25.80 | $25.80 | 2,198 | — | — |
| 2016-06-20 | $24.00 | $24.00 | 3,677 | — | — |
| 2016-06-17 | $21.60 | $21.60 | 6,993 | — | — |
| 2016-06-16 | $25.20 | $25.20 | 935 | — | — |
| 2016-06-15 | $25.20 | $25.20 | 2,797 | — | — |
| 2016-06-14 | $21.00 | $21.00 | 3,010 | — | — |
| 2016-06-13 | $21.60 | $21.60 | 3,208 | — | — |
| 2016-06-10 | $24.60 | $24.60 | 1,820 | — | — |
| 2016-06-09 | $25.20 | $25.20 | 3,017 | — | — |
| 2016-06-08 | $25.80 | $25.80 | 2,203 | — | — |
| 2016-06-07 | $25.80 | $25.80 | 11,535 | — | — |
| 2016-06-06 | $27.60 | $27.60 | 5,422 | — | — |
| 2016-06-03 | $27.00 | $27.00 | 10,670 | — | — |
| 2016-06-02 | $29.40 | $29.40 | 7,182 | — | — |
| 2016-06-01 | $29.40 | $29.40 | 1,455 | — | — |
| 2016-05-31 | $28.80 | $28.80 | 1,537 | — | — |
| 2016-05-27 | $27.00 | $27.00 | 1,005 | — | — |
| 2016-05-26 | $28.20 | $28.20 | 903 | — | — |
| 2016-05-25 | $28.20 | $28.20 | 1,555 | — | — |
| 2016-05-24 | $27.60 | $27.60 | 1,505 | — | — |
| 2016-05-23 | $27.60 | $27.60 | 2,118 | — | — |
| 2016-05-20 | $27.00 | $27.00 | 2,918 | — | — |
| 2016-05-19 | $27.60 | $27.60 | 1,485 | — | — |
| 2016-05-18 | $27.60 | $27.60 | 1,088 | — | — |
| 2016-05-17 | $28.20 | $28.20 | 1,297 | — | — |
| 2016-05-16 | $28.20 | $28.20 | 1,828 | — | — |
| 2016-05-13 | $28.80 | $28.80 | 1,130 | — | — |
| 2016-05-12 | $28.20 | $28.20 | 1,858 | — | — |
| 2016-05-11 | $28.20 | $28.20 | 3,913 | — | — |
| 2016-05-10 | $30.00 | $30.00 | 1,530 | — | — |
| 2016-05-09 | $31.20 | $31.20 | 5,718 | — | — |
| 2016-05-06 | $27.60 | $27.60 | 1,742 | — | — |
| 2016-05-05 | $25.80 | $25.80 | 1,145 | — | — |
| 2016-05-04 | $25.20 | $25.20 | 458 | — | — |
| 2016-05-03 | $25.80 | $25.80 | 1,378 | — | — |
| 2016-05-02 | $25.20 | $25.20 | 493 | — | — |
| 2016-04-29 | $24.60 | $24.60 | 1,440 | — | — |
| 2016-04-28 | $25.80 | $25.80 | 1,308 | — | — |
| 2016-04-27 | $25.20 | $25.20 | 2,148 | — | — |
| 2016-04-26 | $24.60 | $24.60 | 3,568 | — | — |
| 2016-04-25 | $27.00 | $27.00 | 1,367 | — | — |
| 2016-04-22 | $27.60 | $27.60 | 1,617 | — | — |
| 2016-04-21 | $28.80 | $28.80 | 2,575 | — | — |
| 2016-04-20 | $28.20 | $28.20 | 2,547 | — | — |
| 2016-04-19 | $30.00 | $30.00 | 4,002 | — | — |
| 2016-04-18 | $30.60 | $30.60 | 1,532 | — | — |
| 2016-04-15 | $32.40 | $32.40 | 2,792 | — | — |
| 2016-04-14 | $34.80 | $34.80 | 1,412 | — | — |
| 2016-04-13 | $33.60 | $33.60 | 1,673 | — | — |
| 2016-04-12 | $34.20 | $34.20 | 1,790 | — | — |
| 2016-04-11 | $31.80 | $31.80 | 1,308 | — | — |
| 2016-04-08 | $31.80 | $31.80 | 1,197 | — | — |
| 2016-04-07 | $31.20 | $31.20 | 1,650 | — | — |
| 2016-04-06 | $31.80 | $31.80 | 1,370 | — | — |
| 2016-04-05 | $34.20 | $34.20 | 1,538 | — | — |
| 2016-04-04 | $35.40 | $35.40 | 903 | — | — |
| 2016-04-01 | $33.60 | $33.60 | 1,113 | — | — |
| 2016-03-31 | $33.60 | $33.60 | 1,477 | — | — |
| 2016-03-30 | $34.80 | $34.80 | 1,138 | — | — |
| 2016-03-29 | $34.20 | $34.20 | 3,033 | — | — |
| 2016-03-28 | $34.80 | $34.80 | 2,735 | — | — |
| 2016-03-24 | $36.60 | $36.60 | 1,353 | — | — |
| 2016-03-23 | $36.60 | $36.60 | 2,243 | — | — |
| 2016-03-22 | $37.20 | $37.20 | 1,517 | — | — |
| 2016-03-21 | $38.40 | $38.40 | 1,973 | — | — |
| 2016-03-18 | $36.00 | $36.00 | 1,650 | — | — |
| 2016-03-17 | $35.40 | $35.40 | 3,035 | — | — |
| 2016-03-16 | $34.80 | $34.80 | 7,268 | — | — |
| 2016-03-15 | $40.80 | $40.80 | 2,903 | — | — |
| 2016-03-14 | $42.00 | $42.00 | 1,687 | — | — |
| 2016-03-11 | $38.40 | $38.40 | 1,280 | — | — |
| 2016-03-10 | $36.60 | $36.60 | 967 | — | — |
| 2016-03-09 | $34.20 | $34.20 | 1,395 | — | — |
| 2016-03-08 | $36.00 | $36.00 | 2,390 | — | — |
| 2016-03-07 | $34.80 | $34.80 | 1,162 | — | — |
| 2016-03-04 | $36.00 | $36.00 | 2,562 | — | — |
| 2016-03-03 | $38.40 | $38.40 | 1,967 | — | — |
| 2016-03-02 | $38.40 | $38.40 | 1,543 | — | — |
| 2016-03-01 | $39.00 | $39.00 | 788 | — | — |
| 2016-02-29 | $37.80 | $37.80 | 897 | — | — |
| 2016-02-26 | $39.00 | $39.00 | 530 | — | — |
| 2016-02-25 | $39.60 | $39.60 | 348 | — | — |
| 2016-02-24 | $39.00 | $39.00 | 1,612 | — | — |
| 2016-02-23 | $41.40 | $41.40 | 518 | — | — |
| 2016-02-22 | $41.40 | $41.40 | 587 | — | — |
| 2016-02-19 | $38.40 | $38.40 | 2,068 | — | — |
| 2016-02-18 | $40.80 | $40.80 | 245 | — | — |
| 2016-02-17 | $41.40 | $41.40 | 442 | — | — |
| 2016-02-16 | $43.20 | $43.20 | 385 | — | — |
| 2016-02-12 | $39.60 | $39.60 | 103 | — | — |
| 2016-02-11 | $41.40 | $41.40 | 113 | — | — |
| 2016-02-10 | $42.00 | $42.00 | 243 | — | — |
| 2016-02-09 | $40.80 | $40.80 | 402 | — | — |
| 2016-02-08 | $39.00 | $39.00 | 405 | — | — |
| 2016-02-05 | $42.60 | $42.60 | 1,422 | — | — |
| 2016-02-04 | $42.00 | $42.00 | 1,410 | — | — |
| 2016-02-03 | $38.40 | $38.40 | 1,338 | — | — |
| 2016-02-02 | $42.00 | $42.00 | 953 | — | — |
| 2016-02-01 | $43.20 | $43.20 | 1,113 | — | — |
| 2016-01-29 | $42.00 | $42.00 | 1,050 | — | — |
| 2016-01-28 | $41.40 | $41.40 | 2,512 | — | — |
| 2016-01-27 | $43.20 | $43.20 | 603 | — | — |
| 2016-01-26 | $43.20 | $43.20 | 1,220 | — | — |
| 2016-01-25 | $42.60 | $42.60 | 893 | — | — |
| 2016-01-22 | $44.40 | $44.40 | 572 | — | — |
| 2016-01-21 | $46.20 | $46.20 | 6,668 | — | — |
| 2016-01-20 | $34.80 | $34.80 | 2,402 | — | — |
| 2016-01-19 | $46.20 | $46.20 | 1,568 | — | — |
| 2016-01-15 | $51.60 | $51.60 | 2,577 | — | — |
| 2016-01-14 | $50.40 | $50.40 | 972 | — | — |
| 2016-01-13 | $49.80 | $49.80 | 1,222 | — | — |
| 2016-01-12 | $52.80 | $52.80 | 2,407 | — | — |
| 2016-01-11 | $52.80 | $52.80 | 552 | — | — |
| 2016-01-08 | $52.20 | $52.20 | 1,250 | — | — |
| 2016-01-07 | $55.20 | $55.20 | 743 | — | — |
| 2016-01-06 | $57.00 | $57.00 | 547 | — | — |
| 2016-01-05 | $57.00 | $57.00 | 313 | — | — |
| 2016-01-04 | $57.60 | $57.60 | 528 | — | — |