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
- 1989-01-09 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 | $18.40 | $18.40 | 14,000 | — | — |
| 2016-12-29 | $18.10 | $18.10 | 4,830 | — | — |
| 2016-12-28 | $18.30 | $18.30 | 8,980 | — | — |
| 2016-12-27 | $18.70 | $18.70 | 8,820 | — | — |
| 2016-12-23 | $18.00 | $18.00 | 4,630 | — | — |
| 2016-12-22 | $17.60 | $17.60 | 11,880 | — | — |
| 2016-12-21 | $17.60 | $17.60 | 17,200 | — | — |
| 2016-12-20 | $19.00 | $19.00 | 12,190 | — | — |
| 2016-12-19 | $18.90 | $18.90 | 19,770 | — | — |
| 2016-12-16 | $19.10 | $19.10 | 24,570 | — | — |
| 2016-12-15 | $19.70 | $19.70 | 21,270 | — | — |
| 2016-12-14 | $19.90 | $19.90 | 28,500 | — | — |
| 2016-12-13 | $20.70 | $20.70 | 78,620 | — | — |
| 2016-12-12 | $21.90 | $21.90 | 128,480 | — | — |
| 2016-12-09 | $18.00 | $18.00 | 24,380 | — | — |
| 2016-12-08 | $17.90 | $17.90 | 10,630 | — | — |
| 2016-12-07 | $17.50 | $17.50 | 15,170 | — | — |
| 2016-12-06 | $17.80 | $17.80 | 31,410 | — | — |
| 2016-12-05 | $17.40 | $17.40 | 43,390 | — | — |
| 2016-12-02 | $16.30 | $16.30 | 18,370 | — | — |
| 2016-12-01 | $16.70 | $16.70 | 16,910 | — | — |
| 2016-11-30 | $16.50 | $16.50 | 25,730 | — | — |
| 2016-11-29 | $16.00 | $16.00 | 29,670 | — | — |
| 2016-11-28 | $15.10 | $15.10 | 10,790 | — | — |
| 2016-11-25 | $15.90 | $15.90 | 15,900 | — | — |
| 2016-11-23 | $15.30 | $15.30 | 14,620 | — | — |
| 2016-11-22 | $15.50 | $15.50 | 10,630 | — | — |
| 2016-11-21 | $15.30 | $15.30 | 15,290 | — | — |
| 2016-11-18 | $16.20 | $16.20 | 33,720 | — | — |
| 2016-11-17 | $16.90 | $16.90 | 79,260 | — | — |
| 2016-11-16 | $16.70 | $16.70 | 75,680 | — | — |
| 2016-11-15 | $14.80 | $14.80 | 62,560 | — | — |
| 2016-11-14 | $13.40 | $13.40 | 27,340 | — | — |
| 2016-11-11 | $12.80 | $12.80 | 18,040 | — | — |
| 2016-11-10 | $12.40 | $12.40 | 28,650 | — | — |
| 2016-11-09 | $11.60 | $11.60 | 40,620 | — | — |
| 2016-11-08 | $11.20 | $11.20 | 27,350 | — | — |
| 2016-11-07 | $11.40 | $11.40 | 6,740 | — | — |
| 2016-11-04 | $11.30 | $11.30 | 15,290 | — | — |
| 2016-11-03 | $11.00 | $11.00 | 21,000 | — | — |
| 2016-11-02 | $11.90 | $11.90 | 14,050 | — | — |
| 2016-11-01 | $12.60 | $12.60 | 14,250 | — | — |
| 2016-10-31 | $13.30 | $13.30 | 17,870 | — | — |
| 2016-10-28 | $12.80 | $12.80 | 16,050 | — | — |
| 2016-10-27 | $13.40 | $13.40 | 26,270 | — | — |
| 2016-10-26 | $13.20 | $13.20 | 32,330 | — | — |
| 2016-10-25 | $12.40 | $12.40 | 24,190 | — | — |
| 2016-10-24 | $11.90 | $11.90 | 9,430 | — | — |
| 2016-10-21 | $11.80 | $11.80 | 19,660 | — | — |
| 2016-10-20 | $11.80 | $11.80 | 21,810 | — | — |
| 2016-10-19 | $11.70 | $11.70 | 31,800 | — | — |
| 2016-10-18 | $11.70 | $11.70 | 36,740 | — | — |
| 2016-10-17 | $11.40 | $11.40 | 61,900 | — | — |
| 2016-10-14 | $12.30 | $12.30 | 397,780 | — | — |
| 2016-10-13 | $9.90 | $9.90 | 37,680 | — | — |
| 2016-10-12 | $9.80 | $9.80 | 42,370 | — | — |
| 2016-10-11 | $10.90 | $10.90 | 24,470 | — | — |
| 2016-10-10 | $11.10 | $11.10 | 21,140 | — | — |
| 2016-10-07 | $11.00 | $11.00 | 30,830 | — | — |
| 2016-10-06 | $11.50 | $11.50 | 12,440 | — | — |
| 2016-10-05 | $11.40 | $11.40 | 5,930 | — | — |
| 2016-10-04 | $11.40 | $11.40 | 10,360 | — | — |
| 2016-10-03 | $11.40 | $11.40 | 12,860 | — | — |
| 2016-09-30 | $11.40 | $11.40 | 24,450 | — | — |
| 2016-09-29 | $11.30 | $11.30 | 16,370 | — | — |
| 2016-09-28 | $11.20 | $11.20 | 25,770 | — | — |
| 2016-09-27 | $11.50 | $11.50 | 25,160 | — | — |
| 2016-09-26 | $12.10 | $12.10 | 25,240 | — | — |
| 2016-09-23 | $12.80 | $12.80 | 11,610 | — | — |
| 2016-09-22 | $12.80 | $12.80 | 18,270 | — | — |
| 2016-09-21 | $13.10 | $13.10 | 17,410 | — | — |
| 2016-09-20 | $12.60 | $12.60 | 12,940 | — | — |
| 2016-09-19 | $12.60 | $12.60 | 14,710 | — | — |
| 2016-09-16 | $13.00 | $13.00 | 15,400 | — | — |
| 2016-09-15 | $12.60 | $12.60 | 15,380 | — | — |
| 2016-09-14 | $12.70 | $12.70 | 97,890 | — | — |
| 2016-09-13 | $14.10 | $14.10 | 77,500 | — | — |
| 2016-09-12 | $12.40 | $12.40 | 12,330 | — | — |
| 2016-09-09 | $13.00 | $13.00 | 10,030 | — | — |
| 2016-09-08 | $13.10 | $13.10 | 14,020 | — | — |
| 2016-09-07 | $12.70 | $12.70 | 22,070 | — | — |
| 2016-09-06 | $13.30 | $13.30 | 5,870 | — | — |
| 2016-09-02 | $13.30 | $13.30 | 4,370 | — | — |
| 2016-09-01 | $13.30 | $13.30 | 6,520 | — | — |
| 2016-08-31 | $13.50 | $13.50 | 4,910 | — | — |
| 2016-08-30 | $13.70 | $13.70 | 2,720 | — | — |
| 2016-08-29 | $13.60 | $13.60 | 4,910 | — | — |
| 2016-08-26 | $13.80 | $13.80 | 9,320 | — | — |
| 2016-08-25 | $13.30 | $13.30 | 9,310 | — | — |
| 2016-08-24 | $13.80 | $13.80 | 4,160 | — | — |
| 2016-08-23 | $13.90 | $13.90 | 6,850 | — | — |
| 2016-08-22 | $13.50 | $13.50 | 14,610 | — | — |
| 2016-08-19 | $13.50 | $13.50 | 6,740 | — | — |
| 2016-08-18 | $13.30 | $13.30 | 13,830 | — | — |
| 2016-08-17 | $13.30 | $13.30 | 15,520 | — | — |
| 2016-08-16 | $13.40 | $13.40 | 21,250 | — | — |
| 2016-08-15 | $13.00 | $13.00 | 81,470 | — | — |
| 2016-08-12 | $11.30 | $11.30 | 100,130 | — | — |
| 2016-08-11 | $11.10 | $11.10 | 64,200 | — | — |
| 2016-08-10 | $11.90 | $11.90 | 24,640 | — | — |
| 2016-08-09 | $12.40 | $12.40 | 60,350 | — | — |
| 2016-08-08 | $13.70 | $13.70 | 25,270 | — | — |
| 2016-08-05 | $14.80 | $14.80 | 8,630 | — | — |
| 2016-08-04 | $14.50 | $14.50 | 4,980 | — | — |
| 2016-08-03 | $14.40 | $14.40 | 3,540 | — | — |
| 2016-08-02 | $14.20 | $14.20 | 1,230 | — | — |
| 2016-08-01 | $13.80 | $13.80 | 6,670 | — | — |
| 2016-07-29 | $14.10 | $14.10 | 5,420 | — | — |
| 2016-07-28 | $13.90 | $13.90 | 7,490 | — | — |
| 2016-07-27 | $13.70 | $13.70 | 4,100 | — | — |
| 2016-07-26 | $13.70 | $13.70 | 4,210 | — | — |
| 2016-07-25 | $13.80 | $13.80 | 5,000 | — | — |
| 2016-07-22 | $14.00 | $14.00 | 8,510 | — | — |
| 2016-07-21 | $13.70 | $13.70 | 23,890 | — | — |
| 2016-07-20 | $13.90 | $13.90 | 16,410 | — | — |
| 2016-07-19 | $14.30 | $14.30 | 6,420 | — | — |
| 2016-07-18 | $15.00 | $15.00 | 2,510 | — | — |
| 2016-07-15 | $15.10 | $15.10 | 5,250 | — | — |
| 2016-07-14 | $15.10 | $15.10 | 8,230 | — | — |
| 2016-07-13 | $15.20 | $15.20 | 4,790 | — | — |
| 2016-07-12 | $15.20 | $15.20 | 6,820 | — | — |
| 2016-07-11 | $15.50 | $15.50 | 6,060 | — | — |
| 2016-07-08 | $15.30 | $15.30 | 4,280 | — | — |
| 2016-07-07 | $15.80 | $15.80 | 2,790 | — | — |
| 2016-07-06 | $16.40 | $16.40 | 18,250 | — | — |
| 2016-07-05 | $16.00 | $16.00 | 11,050 | — | — |
| 2016-07-01 | $15.80 | $15.80 | 25,500 | — | — |
| 2016-06-30 | $14.60 | $14.60 | 18,390 | — | — |
| 2016-06-29 | $15.80 | $15.80 | 20,100 | — | — |
| 2016-06-28 | $15.60 | $15.60 | 4,660 | — | — |
| 2016-06-27 | $15.70 | $15.70 | 15,690 | — | — |
| 2016-06-24 | $15.80 | $15.80 | 38,690 | — | — |
| 2016-06-23 | $16.20 | $16.20 | 3,920 | — | — |
| 2016-06-22 | $16.20 | $16.20 | 2,420 | — | — |
| 2016-06-21 | $16.10 | $16.10 | 6,920 | — | — |
| 2016-06-20 | $16.40 | $16.40 | 2,610 | — | — |
| 2016-06-17 | $16.20 | $16.20 | 9,440 | — | — |
| 2016-06-16 | $16.30 | $16.30 | 7,480 | — | — |
| 2016-06-15 | $17.30 | $17.30 | 3,750 | — | — |
| 2016-06-14 | $17.20 | $17.20 | 3,040 | — | — |
| 2016-06-13 | $17.50 | $17.50 | 4,560 | — | — |
| 2016-06-10 | $17.30 | $17.30 | 6,200 | — | — |
| 2016-06-09 | $17.40 | $17.40 | 12,120 | — | — |
| 2016-06-08 | $17.60 | $17.60 | 23,910 | — | — |
| 2016-06-07 | $19.40 | $19.40 | 6,970 | — | — |
| 2016-06-06 | $18.00 | $18.00 | 3,990 | — | — |
| 2016-06-03 | $17.30 | $17.30 | 14,260 | — | — |
| 2016-06-02 | $18.30 | $18.30 | 5,590 | — | — |
| 2016-06-01 | $19.60 | $19.60 | 8,190 | — | — |
| 2016-05-31 | $19.70 | $19.70 | 5,210 | — | — |
| 2016-05-27 | $19.80 | $19.80 | 9,630 | — | — |
| 2016-05-26 | $19.10 | $19.10 | 6,450 | — | — |
| 2016-05-25 | $19.00 | $19.00 | 7,170 | — | — |
| 2016-05-24 | $18.60 | $18.60 | 8,900 | — | — |
| 2016-05-23 | $18.50 | $18.50 | 6,170 | — | — |
| 2016-05-20 | $18.20 | $18.20 | 16,840 | — | — |
| 2016-05-19 | $17.10 | $17.10 | 9,460 | — | — |
| 2016-05-18 | $16.90 | $16.90 | 58,950 | — | — |
| 2016-05-17 | $16.10 | $16.10 | 30,090 | — | — |
| 2016-05-16 | $15.00 | $15.00 | 22,520 | — | — |
| 2016-05-13 | $15.70 | $15.70 | 32,710 | — | — |
| 2016-05-12 | $15.60 | $15.60 | 39,140 | — | — |
| 2016-05-11 | $16.30 | $16.30 | 128,540 | — | — |
| 2016-05-10 | $17.90 | $17.90 | 50,200 | — | — |
| 2016-05-09 | $20.40 | $20.40 | 19,710 | — | — |
| 2016-05-06 | $19.90 | $19.90 | 2,150 | — | — |
| 2016-05-05 | $20.10 | $20.10 | 2,120 | — | — |
| 2016-05-04 | $20.10 | $20.10 | 1,020 | — | — |
| 2016-05-03 | $20.00 | $20.00 | 1,580 | — | — |
| 2016-05-02 | $19.90 | $19.90 | 4,370 | — | — |
| 2016-04-29 | $19.80 | $19.80 | 5,720 | — | — |
| 2016-04-28 | $20.00 | $20.00 | 7,300 | — | — |
| 2016-04-27 | $19.20 | $19.20 | 6,090 | — | — |
| 2016-04-26 | $18.90 | $18.90 | 10,120 | — | — |
| 2016-04-25 | $19.70 | $19.70 | 10,480 | — | — |
| 2016-04-22 | $19.50 | $19.50 | 3,400 | — | — |
| 2016-04-21 | $19.80 | $19.80 | 4,820 | — | — |
| 2016-04-20 | $19.40 | $19.40 | 2,280 | — | — |
| 2016-04-19 | $20.00 | $20.00 | 5,650 | — | — |
| 2016-04-18 | $20.40 | $20.40 | 7,370 | — | — |
| 2016-04-15 | $20.00 | $20.00 | 11,920 | — | — |
| 2016-04-14 | $19.50 | $19.50 | 6,380 | — | — |
| 2016-04-13 | $19.40 | $19.40 | 17,160 | — | — |
| 2016-04-12 | $18.20 | $18.20 | 11,420 | — | — |
| 2016-04-11 | $18.30 | $18.30 | 20,730 | — | — |
| 2016-04-08 | $19.20 | $19.20 | 10,140 | — | — |
| 2016-04-07 | $19.60 | $19.60 | 5,620 | — | — |
| 2016-04-06 | $19.50 | $19.50 | 22,390 | — | — |
| 2016-04-05 | $19.80 | $19.80 | 11,000 | — | — |
| 2016-04-04 | $20.00 | $20.00 | 9,900 | — | — |
| 2016-04-01 | $20.50 | $20.50 | 9,650 | — | — |
| 2016-03-31 | $20.40 | $20.40 | 9,820 | — | — |
| 2016-03-30 | $20.50 | $20.50 | 10,670 | — | — |
| 2016-03-29 | $20.40 | $20.40 | 6,030 | — | — |
| 2016-03-28 | $20.70 | $20.70 | 4,000 | — | — |
| 2016-03-24 | $20.50 | $20.50 | 10,750 | — | — |
| 2016-03-23 | $20.40 | $20.40 | 14,380 | — | — |
| 2016-03-22 | $21.30 | $21.30 | 7,580 | — | — |
| 2016-03-21 | $20.60 | $20.60 | 9,980 | — | — |
| 2016-03-18 | $21.60 | $21.60 | 4,120 | — | — |
| 2016-03-17 | $21.40 | $21.40 | 11,350 | — | — |
| 2016-03-16 | $22.00 | $22.00 | 10,750 | — | — |
| 2016-03-15 | $20.90 | $20.90 | 19,820 | — | — |
| 2016-03-14 | $21.20 | $21.20 | 20,850 | — | — |
| 2016-03-11 | $22.50 | $22.50 | 57,770 | — | — |
| 2016-03-10 | $22.50 | $22.50 | 19,060 | — | — |
| 2016-03-09 | $22.90 | $22.90 | 11,070 | — | — |
| 2016-03-08 | $21.50 | $21.50 | 17,020 | — | — |
| 2016-03-07 | $22.00 | $22.00 | 23,530 | — | — |
| 2016-03-04 | $24.30 | $24.30 | 6,000 | — | — |
| 2016-03-03 | $24.10 | $24.10 | 6,540 | — | — |
| 2016-03-02 | $24.50 | $24.50 | 7,150 | — | — |
| 2016-03-01 | $24.20 | $24.20 | 16,040 | — | — |
| 2016-02-29 | $25.00 | $25.00 | 10,490 | — | — |
| 2016-02-26 | $24.90 | $24.90 | 14,030 | — | — |
| 2016-02-25 | $23.70 | $23.70 | 13,930 | — | — |
| 2016-02-24 | $23.80 | $23.80 | 5,530 | — | — |
| 2016-02-23 | $23.90 | $23.90 | 8,250 | — | — |
| 2016-02-22 | $23.50 | $23.50 | 7,680 | — | — |
| 2016-02-19 | $22.60 | $22.60 | 13,520 | — | — |
| 2016-02-18 | $23.70 | $23.70 | 27,560 | — | — |
| 2016-02-17 | $23.40 | $23.40 | 9,240 | — | — |
| 2016-02-16 | $23.70 | $23.70 | 8,680 | — | — |
| 2016-02-12 | $22.30 | $22.30 | 2,570 | — | — |
| 2016-02-11 | $21.40 | $21.40 | 4,700 | — | — |
| 2016-02-10 | $21.20 | $21.20 | 5,800 | — | — |
| 2016-02-09 | $20.50 | $20.50 | 12,480 | — | — |
| 2016-02-08 | $20.50 | $20.50 | 28,590 | — | — |
| 2016-02-05 | $21.80 | $21.80 | 13,270 | — | — |
| 2016-02-04 | $22.90 | $22.90 | 8,320 | — | — |
| 2016-02-03 | $23.30 | $23.30 | 6,730 | — | — |
| 2016-02-02 | $22.90 | $22.90 | 12,880 | — | — |
| 2016-02-01 | $22.90 | $22.90 | 8,600 | — | — |
| 2016-01-29 | $23.50 | $23.50 | 11,510 | — | — |
| 2016-01-28 | $22.80 | $22.80 | 16,430 | — | — |
| 2016-01-27 | $23.20 | $23.20 | 18,500 | — | — |
| 2016-01-26 | $25.70 | $25.70 | 14,560 | — | — |
| 2016-01-25 | $25.30 | $25.30 | 46,820 | — | — |
| 2016-01-22 | $24.50 | $24.50 | 18,710 | — | — |
| 2016-01-21 | $22.10 | $22.10 | 4,170 | — | — |
| 2016-01-20 | $21.00 | $21.00 | 27,420 | — | — |
| 2016-01-19 | $21.30 | $21.30 | 19,840 | — | — |
| 2016-01-15 | $20.70 | $20.70 | 9,450 | — | — |
| 2016-01-14 | $21.60 | $21.60 | 16,460 | — | — |
| 2016-01-13 | $20.60 | $20.60 | 14,100 | — | — |
| 2016-01-12 | $21.20 | $21.20 | 18,760 | — | — |
| 2016-01-11 | $22.20 | $22.20 | 24,060 | — | — |
| 2016-01-08 | $22.00 | $22.00 | 19,490 | — | — |
| 2016-01-07 | $23.20 | $23.20 | 12,180 | — | — |
| 2016-01-06 | $24.40 | $24.40 | 7,990 | — | — |
| 2016-01-05 | $24.90 | $24.90 | 8,640 | — | — |
| 2016-01-04 | $25.50 | $25.50 | 4,390 | — | — |