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
- 2012-02-22 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 | $19.38 | $19.38 | 100 | — | — |
| 2016-12-29 | $19.00 | $19.00 | 7,900 | — | — |
| 2016-12-28 | $19.00 | $19.00 | 9,500 | — | — |
| 2016-12-27 | $19.30 | $19.30 | 1,300 | — | — |
| 2016-12-23 | $18.70 | $18.70 | 0 | — | — |
| 2016-12-22 | $18.70 | $18.70 | 700 | — | — |
| 2016-12-21 | $18.60 | $18.60 | 0 | — | — |
| 2016-12-20 | $18.60 | $18.60 | 9,900 | — | — |
| 2016-12-19 | $19.25 | $19.25 | 0 | — | — |
| 2016-12-16 | $19.25 | $19.25 | 800 | — | — |
| 2016-12-15 | $18.60 | $18.60 | 200 | — | — |
| 2016-12-14 | $18.30 | $18.30 | 0 | — | — |
| 2016-12-13 | $18.30 | $18.30 | 83,600 | — | — |
| 2016-12-12 | $18.00 | $18.00 | 42,900 | — | — |
| 2016-12-09 | $17.55 | $17.55 | 1,200 | — | — |
| 2016-12-08 | $17.55 | $17.55 | 0 | — | — |
| 2016-12-07 | $17.55 | $17.55 | 700 | — | — |
| 2016-12-06 | $17.35 | $17.35 | 0 | — | — |
| 2016-12-05 | $17.35 | $17.35 | 0 | — | — |
| 2016-12-02 | $17.35 | $17.35 | 0 | — | — |
| 2016-12-01 | $17.35 | $17.35 | 600 | — | — |
| 2016-11-30 | $17.50 | $17.50 | 300 | — | — |
| 2016-11-29 | $17.30 | $17.30 | 0 | — | — |
| 2016-11-28 | $17.30 | $17.30 | 200 | — | — |
| 2016-11-25 | $17.20 | $17.20 | 0 | — | — |
| 2016-11-23 | $17.20 | $17.20 | 0 | — | — |
| 2016-11-22 | $17.20 | $17.20 | 0 | — | — |
| 2016-11-21 | $17.20 | $17.20 | 0 | — | — |
| 2016-11-18 | $17.20 | $17.20 | 100 | — | — |
| 2016-11-17 | $17.10 | $17.10 | 0 | — | — |
| 2016-11-16 | $17.10 | $17.10 | 0 | — | — |
| 2016-11-15 | $17.10 | $17.10 | 100 | — | — |
| 2016-11-14 | $17.10 | $17.10 | 1,900 | — | — |
| 2016-11-11 | $17.00 | $17.00 | 700 | — | — |
| 2016-11-10 | $16.70 | $16.70 | 0 | — | — |
| 2016-11-09 | $16.70 | $16.70 | 0 | — | — |
| 2016-11-08 | $16.70 | $16.70 | 0 | — | — |
| 2016-11-07 | $16.70 | $16.70 | 0 | — | — |
| 2016-11-04 | $16.70 | $16.70 | 0 | — | — |
| 2016-11-03 | $16.70 | $16.70 | 5,200 | — | — |
| 2016-11-02 | $16.80 | $16.80 | 24,400 | — | — |
| 2016-11-01 | $16.55 | $16.55 | 0 | — | — |
| 2016-10-31 | $16.55 | $16.55 | 0 | — | — |
| 2016-10-28 | $16.55 | $16.55 | 0 | — | — |
| 2016-10-27 | $16.55 | $16.55 | 0 | — | — |
| 2016-10-26 | $16.55 | $16.55 | 200 | — | — |
| 2016-10-25 | $16.85 | $16.85 | 0 | — | — |
| 2016-10-24 | $16.85 | $16.85 | 0 | — | — |
| 2016-10-21 | $16.85 | $16.85 | 100 | — | — |
| 2016-10-20 | $16.75 | $16.75 | 100 | — | — |
| 2016-10-19 | $16.45 | $16.45 | 84,800 | — | — |
| 2016-10-18 | $16.39 | $16.39 | 300 | — | — |
| 2016-10-17 | $16.25 | $16.25 | 1,000 | — | — |
| 2016-10-14 | $16.35 | $16.35 | 0 | — | — |
| 2016-10-13 | $16.35 | $16.35 | 3,000 | — | — |
| 2016-10-12 | $16.25 | $16.25 | 0 | — | — |
| 2016-10-11 | $16.25 | $16.25 | 2,800 | — | — |
| 2016-10-10 | $16.20 | $16.20 | 55,600 | — | — |
| 2016-10-07 | $16.25 | $16.25 | 0 | — | — |
| 2016-10-06 | $16.25 | $16.25 | 100 | — | — |
| 2016-10-05 | $16.25 | $16.25 | 500 | — | — |
| 2016-10-04 | $16.20 | $16.20 | 47,900 | — | — |
| 2016-10-03 | $16.20 | $16.20 | 35,800 | — | — |
| 2016-09-30 | $16.12 | $16.12 | 88,000 | — | — |
| 2016-09-29 | $16.20 | $16.20 | 900 | — | — |
| 2016-09-28 | $16.20 | $16.20 | 0 | — | — |
| 2016-09-27 | $16.20 | $16.20 | 0 | — | — |
| 2016-09-26 | $16.20 | $16.20 | 0 | — | — |
| 2016-09-23 | $16.20 | $16.20 | 0 | — | — |
| 2016-09-22 | $16.20 | $16.20 | 0 | — | — |
| 2016-09-21 | $16.20 | $16.20 | 100 | — | — |
| 2016-09-20 | $16.05 | $16.05 | 300 | — | — |
| 2016-09-19 | $16.05 | $16.05 | 0 | — | — |
| 2016-09-16 | $16.05 | $16.05 | 0 | — | — |
| 2016-09-15 | $16.05 | $16.05 | 100 | — | — |
| 2016-09-14 | $15.90 | $15.90 | 0 | — | — |
| 2016-09-13 | $15.90 | $15.90 | 0 | — | — |
| 2016-09-12 | $15.90 | $15.90 | 23,700 | — | — |
| 2016-09-09 | $16.05 | $16.05 | 2,100 | — | — |
| 2016-09-08 | $15.95 | $15.95 | 0 | — | — |
| 2016-09-07 | $15.95 | $15.95 | 0 | — | — |
| 2016-09-06 | $15.95 | $15.95 | 100 | — | — |
| 2016-09-02 | $15.93 | $15.93 | 1,200 | — | — |
| 2016-09-01 | $15.75 | $15.75 | 0 | — | — |
| 2016-08-31 | $15.75 | $15.75 | 0 | — | — |
| 2016-08-30 | $15.75 | $15.75 | 0 | — | — |
| 2016-08-29 | $15.75 | $15.75 | 2,400 | — | — |
| 2016-08-26 | $15.75 | $15.75 | 0 | — | — |
| 2016-08-25 | $15.75 | $15.75 | 0 | — | — |
| 2016-08-24 | $15.75 | $15.75 | 1,000 | — | — |
| 2016-08-23 | $15.85 | $15.85 | 1,100 | — | — |
| 2016-08-22 | $15.83 | $15.83 | 0 | — | — |
| 2016-08-19 | $15.83 | $15.83 | 0 | — | — |
| 2016-08-18 | $15.83 | $15.83 | 0 | — | — |
| 2016-08-17 | $15.83 | $15.83 | 500 | — | — |
| 2016-08-16 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-15 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-12 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-11 | $15.80 | $15.80 | 1,000 | — | — |
| 2016-08-10 | $15.80 | $15.80 | 900 | — | — |
| 2016-08-09 | $15.69 | $15.69 | 2,500 | — | — |
| 2016-08-08 | $15.69 | $15.69 | 17,500 | — | — |
| 2016-08-05 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-04 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-03 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-02 | $15.80 | $15.80 | 0 | — | — |
| 2016-08-01 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-29 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-28 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-27 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-26 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-25 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-22 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-21 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-20 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-19 | $15.80 | $15.80 | 0 | — | — |
| 2016-07-18 | $15.80 | $15.80 | 100 | — | — |
| 2016-07-15 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-14 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-13 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-12 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-11 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-08 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-07 | $15.56 | $15.56 | 0 | — | — |
| 2016-07-06 | $15.56 | $15.56 | 100 | — | — |
| 2016-07-05 | $15.60 | $15.60 | 0 | — | — |
| 2016-07-01 | $15.60 | $15.60 | 6,000 | — | — |
| 2016-06-30 | $15.56 | $15.56 | 0 | — | — |
| 2016-06-29 | $15.56 | $15.56 | 2,500 | — | — |
| 2016-06-28 | $15.70 | $15.70 | 0 | — | — |
| 2016-06-27 | $15.70 | $15.70 | 0 | — | — |
| 2016-06-24 | $15.70 | $15.70 | 0 | — | — |
| 2016-06-23 | $15.70 | $15.70 | 0 | — | — |
| 2016-06-22 | $15.70 | $15.70 | 100 | — | — |
| 2016-06-21 | $15.56 | $15.56 | 0 | — | — |
| 2016-06-20 | $15.56 | $15.56 | 0 | — | — |
| 2016-06-17 | $15.56 | $15.56 | 1,500 | — | — |
| 2016-06-16 | $15.75 | $15.75 | 0 | — | — |
| 2016-06-15 | $15.75 | $15.75 | 1,600 | — | — |
| 2016-06-14 | $15.84 | $15.84 | 18,700 | — | — |
| 2016-06-13 | $15.81 | $15.81 | 1,900 | — | — |
| 2016-06-10 | $16.00 | $16.00 | 0 | — | — |
| 2016-06-09 | $16.00 | $16.00 | 0 | — | — |
| 2016-06-08 | $16.00 | $16.00 | 22,500 | — | — |
| 2016-06-07 | $15.82 | $15.82 | 0 | — | — |
| 2016-06-06 | $15.82 | $15.82 | 0 | — | — |
| 2016-06-03 | $15.82 | $15.82 | 6,400 | — | — |
| 2016-06-02 | $15.82 | $15.82 | 5,100 | — | — |
| 2016-06-01 | $15.82 | $15.82 | 0 | — | — |
| 2016-05-31 | $15.82 | $15.82 | 1,200 | — | — |
| 2016-05-27 | $15.85 | $15.85 | 0 | — | — |
| 2016-05-26 | $15.85 | $15.85 | 10,100 | — | — |
| 2016-05-25 | $16.00 | $16.00 | 0 | — | — |
| 2016-05-24 | $16.00 | $16.00 | 0 | — | — |
| 2016-05-23 | $16.00 | $16.00 | 5,000 | — | — |
| 2016-05-20 | $15.75 | $15.75 | 0 | — | — |
| 2016-05-19 | $15.75 | $15.75 | 1,700 | — | — |
| 2016-05-18 | $15.75 | $15.75 | 0 | — | — |
| 2016-05-17 | $15.75 | $15.75 | 0 | — | — |
| 2016-05-16 | $15.75 | $15.75 | 700 | — | — |
| 2016-05-13 | $16.00 | $16.00 | 0 | — | — |
| 2016-05-12 | $16.00 | $16.00 | 0 | — | — |
| 2016-05-11 | $16.00 | $16.00 | 0 | — | — |
| 2016-05-10 | $16.00 | $16.00 | 100 | — | — |
| 2016-05-09 | $15.85 | $15.85 | 0 | — | — |
| 2016-05-06 | $15.85 | $15.85 | 0 | — | — |
| 2016-05-05 | $15.85 | $15.85 | 1,100 | — | — |
| 2016-05-04 | $15.90 | $15.90 | 0 | — | — |
| 2016-05-03 | $15.90 | $15.90 | 5,600 | — | — |
| 2016-05-02 | $15.90 | $15.90 | 10,400 | — | — |
| 2016-04-29 | $16.55 | $16.55 | 200 | — | — |
| 2016-04-28 | $16.55 | $16.55 | 800 | — | — |
| 2016-04-27 | $16.50 | $16.50 | 0 | — | — |
| 2016-04-26 | $16.50 | $16.50 | 0 | — | — |
| 2016-04-25 | $16.50 | $16.50 | 200 | — | — |
| 2016-04-22 | $16.72 | $16.72 | 0 | — | — |
| 2016-04-21 | $16.72 | $16.72 | 0 | — | — |
| 2016-04-20 | $16.72 | $16.72 | 0 | — | — |
| 2016-04-19 | $16.72 | $16.72 | 0 | — | — |
| 2016-04-18 | $16.72 | $16.72 | 0 | — | — |
| 2016-04-15 | $16.72 | $16.72 | 2,100 | — | — |
| 2016-04-14 | $16.61 | $16.61 | 100 | — | — |
| 2016-04-13 | $16.66 | $16.66 | 0 | — | — |
| 2016-04-12 | $16.66 | $16.66 | 0 | — | — |
| 2016-04-11 | $16.66 | $16.66 | 400 | — | — |
| 2016-04-08 | $17.00 | $17.00 | 0 | — | — |
| 2016-04-07 | $17.00 | $17.00 | 0 | — | — |
| 2016-04-06 | $17.00 | $17.00 | 0 | — | — |
| 2016-04-05 | $17.00 | $17.00 | 0 | — | — |
| 2016-04-04 | $17.00 | $17.00 | 0 | — | — |
| 2016-04-01 | $17.00 | $17.00 | 0 | — | — |
| 2016-03-31 | $17.00 | $17.00 | 0 | — | — |
| 2016-03-30 | $17.00 | $17.00 | 0 | — | — |
| 2016-03-29 | $17.00 | $17.00 | 0 | — | — |
| 2016-03-28 | $17.00 | $17.00 | 0 | — | — |
| 2016-03-24 | $17.00 | $17.00 | 1,300 | — | — |
| 2016-03-23 | $16.70 | $16.70 | 0 | — | — |
| 2016-03-22 | $16.70 | $16.70 | 0 | — | — |
| 2016-03-21 | $16.70 | $16.70 | 0 | — | — |
| 2016-03-18 | $16.70 | $16.70 | 100 | — | — |
| 2016-03-17 | $16.85 | $16.85 | 0 | — | — |
| 2016-03-16 | $16.85 | $16.85 | 400 | — | — |
| 2016-03-15 | $16.80 | $16.80 | 800 | — | — |
| 2016-03-14 | $16.75 | $16.75 | 700 | — | — |
| 2016-03-11 | $16.60 | $16.60 | 1,600 | — | — |
| 2016-03-10 | $16.30 | $16.30 | 0 | — | — |
| 2016-03-09 | $16.30 | $16.30 | 0 | — | — |
| 2016-03-08 | $16.30 | $16.30 | 700 | — | — |
| 2016-03-07 | $16.50 | $16.50 | 200 | — | — |
| 2016-03-04 | $17.20 | $17.20 | 0 | — | — |
| 2016-03-03 | $17.20 | $17.20 | 0 | — | — |
| 2016-03-02 | $17.20 | $17.20 | 0 | — | — |
| 2016-03-01 | $17.20 | $17.20 | 0 | — | — |
| 2016-02-29 | $17.20 | $17.20 | 0 | — | — |
| 2016-02-26 | $17.20 | $17.20 | 1,200 | — | — |
| 2016-02-25 | $16.25 | $16.25 | 1,000 | — | — |
| 2016-02-24 | $17.35 | $17.35 | 0 | — | — |
| 2016-02-23 | $17.35 | $17.35 | 500 | — | — |
| 2016-02-22 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-19 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-18 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-17 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-16 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-12 | $17.40 | $17.40 | 500 | — | — |
| 2016-02-11 | $16.20 | $16.20 | 0 | — | — |
| 2016-02-10 | $16.20 | $16.20 | 100 | — | — |
| 2016-02-09 | $16.15 | $16.15 | 0 | — | — |
| 2016-02-08 | $16.15 | $16.15 | 1,000 | — | — |
| 2016-02-05 | $16.15 | $16.15 | 0 | — | — |
| 2016-02-04 | $16.15 | $16.15 | 0 | — | — |
| 2016-02-03 | $16.15 | $16.15 | 97,300 | — | — |
| 2016-02-02 | $15.90 | $15.90 | 7,300 | — | — |
| 2016-02-01 | $15.90 | $15.90 | 3,200 | — | — |
| 2016-01-29 | $15.80 | $15.80 | 0 | — | — |
| 2016-01-28 | $15.80 | $15.80 | 1,000 | — | — |
| 2016-01-27 | $15.92 | $15.92 | 80,600 | — | — |
| 2016-01-26 | $15.75 | $15.75 | 1,500 | — | — |
| 2016-01-25 | $15.80 | $15.80 | 0 | — | — |
| 2016-01-22 | $15.80 | $15.80 | 0 | — | — |
| 2016-01-21 | $15.80 | $15.80 | 0 | — | — |
| 2016-01-20 | $15.80 | $15.80 | 100 | — | — |
| 2016-01-19 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-15 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-14 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-13 | $15.90 | $15.90 | 1,800 | — | — |
| 2016-01-12 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-11 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-08 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-07 | $15.90 | $15.90 | 40,000 | — | — |
| 2016-01-06 | $15.90 | $15.90 | 0 | — | — |
| 2016-01-05 | $15.90 | $15.90 | 600 | — | — |
| 2016-01-04 | $15.90 | $15.90 | 300 | — | — |