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
- 1999-10-18 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 | $19.46 | $19.46 | 24,557 | — | — |
| 2016-12-29 | $19.32 | $19.32 | 33,743 | — | — |
| 2016-12-28 | $19.88 | $19.88 | 37,343 | — | — |
| 2016-12-27 | $21.14 | $21.14 | 34,814 | — | — |
| 2016-12-23 | $20.44 | $20.44 | 59,129 | — | — |
| 2016-12-22 | $18.48 | $18.48 | 15,171 | — | — |
| 2016-12-21 | $17.22 | $17.22 | 27,814 | — | — |
| 2016-12-20 | $17.08 | $17.08 | 29,186 | — | — |
| 2016-12-19 | $17.36 | $17.36 | 57,679 | — | — |
| 2016-12-16 | $16.80 | $16.80 | 36,300 | — | — |
| 2016-12-15 | $14.56 | $14.56 | 19,329 | — | — |
| 2016-12-14 | $15.12 | $15.12 | 51,036 | — | — |
| 2016-12-13 | $13.30 | $13.30 | 7,221 | — | — |
| 2016-12-12 | $13.02 | $13.02 | 12,500 | — | — |
| 2016-12-09 | $13.16 | $13.16 | 19,450 | — | — |
| 2016-12-08 | $13.30 | $13.30 | 13,814 | — | — |
| 2016-12-07 | $13.30 | $13.30 | 41,521 | — | — |
| 2016-12-06 | $12.88 | $12.88 | 9,543 | — | — |
| 2016-12-05 | $12.60 | $12.60 | 13,543 | — | — |
| 2016-12-02 | $12.60 | $12.60 | 4,386 | — | — |
| 2016-12-01 | $12.32 | $12.32 | 21,793 | — | — |
| 2016-11-30 | $12.32 | $12.32 | 11,250 | — | — |
| 2016-11-29 | $12.88 | $12.88 | 9,079 | — | — |
| 2016-11-28 | $13.02 | $13.02 | 19,536 | — | — |
| 2016-11-25 | $13.16 | $13.16 | 7,650 | — | — |
| 2016-11-23 | $13.16 | $13.16 | 16,714 | — | — |
| 2016-11-22 | $13.30 | $13.30 | 29,714 | — | — |
| 2016-11-21 | $13.02 | $13.02 | 62,400 | — | — |
| 2016-11-18 | $11.34 | $11.34 | 43,957 | — | — |
| 2016-11-17 | $11.20 | $11.20 | 40,929 | — | — |
| 2016-11-16 | $11.06 | $11.06 | 14,186 | — | — |
| 2016-11-15 | $11.20 | $11.20 | 4,050 | — | — |
| 2016-11-14 | $11.20 | $11.20 | 4,850 | — | — |
| 2016-11-11 | $11.20 | $11.20 | 13,586 | — | — |
| 2016-11-10 | $11.06 | $11.06 | 26,529 | — | — |
| 2016-11-09 | $11.20 | $11.20 | 5,793 | — | — |
| 2016-11-08 | $11.34 | $11.34 | 24,014 | — | — |
| 2016-11-07 | $11.62 | $11.62 | 9,571 | — | — |
| 2016-11-04 | $11.20 | $11.20 | 30,286 | — | — |
| 2016-11-03 | $10.92 | $10.92 | 21,193 | — | — |
| 2016-11-02 | $10.64 | $10.64 | 18,629 | — | — |
| 2016-11-01 | $11.48 | $11.48 | 5,400 | — | — |
| 2016-10-31 | $11.48 | $11.48 | 10,064 | — | — |
| 2016-10-28 | $11.48 | $11.48 | 10,550 | — | — |
| 2016-10-27 | $11.34 | $11.34 | 6,257 | — | — |
| 2016-10-26 | $11.20 | $11.20 | 4,629 | — | — |
| 2016-10-25 | $11.34 | $11.34 | 17,600 | — | — |
| 2016-10-24 | $11.48 | $11.48 | 8,521 | — | — |
| 2016-10-21 | $11.48 | $11.48 | 37,200 | — | — |
| 2016-10-20 | $11.48 | $11.48 | 17,907 | — | — |
| 2016-10-19 | $11.20 | $11.20 | 3,907 | — | — |
| 2016-10-18 | $11.06 | $11.06 | 6,621 | — | — |
| 2016-10-17 | $11.62 | $11.62 | 7,907 | — | — |
| 2016-10-14 | $12.18 | $12.18 | 7,379 | — | — |
| 2016-10-13 | $12.18 | $12.18 | 2,414 | — | — |
| 2016-10-12 | $12.60 | $12.60 | 2,564 | — | — |
| 2016-10-11 | $12.60 | $12.60 | 8,764 | — | — |
| 2016-10-10 | $12.32 | $12.32 | 3,279 | — | — |
| 2016-10-07 | $12.18 | $12.18 | 8,450 | — | — |
| 2016-10-06 | $11.90 | $11.90 | 11,521 | — | — |
| 2016-10-05 | $11.48 | $11.48 | 2,171 | — | — |
| 2016-10-04 | $11.48 | $11.48 | 8,821 | — | — |
| 2016-10-03 | $11.06 | $11.06 | 6,057 | — | — |
| 2016-09-30 | $10.64 | $10.64 | 4,043 | — | — |
| 2016-09-29 | $10.92 | $10.92 | 8,407 | — | — |
| 2016-09-28 | $10.64 | $10.64 | 14,371 | — | — |
| 2016-09-27 | $10.64 | $10.64 | 8,900 | — | — |
| 2016-09-26 | $10.64 | $10.64 | 17,043 | — | — |
| 2016-09-23 | $11.20 | $11.20 | 8,529 | — | — |
| 2016-09-22 | $11.06 | $11.06 | 13,064 | — | — |
| 2016-09-21 | $11.20 | $11.20 | 2,643 | — | — |
| 2016-09-20 | $11.20 | $11.20 | 12,343 | — | — |
| 2016-09-19 | $11.20 | $11.20 | 3,586 | — | — |
| 2016-09-16 | $11.76 | $11.76 | 11,243 | — | — |
| 2016-09-15 | $11.34 | $11.34 | 11,650 | — | — |
| 2016-09-14 | $11.20 | $11.20 | 7,786 | — | — |
| 2016-09-13 | $11.34 | $11.34 | 18,107 | — | — |
| 2016-09-12 | $11.48 | $11.48 | 6,250 | — | — |
| 2016-09-09 | $11.76 | $11.76 | 9,386 | — | — |
| 2016-09-08 | $12.04 | $12.04 | 5,143 | — | — |
| 2016-09-07 | $12.04 | $12.04 | 10,443 | — | — |
| 2016-09-06 | $12.18 | $12.18 | 6,243 | — | — |
| 2016-09-02 | $12.18 | $12.18 | 16,264 | — | — |
| 2016-09-01 | $11.90 | $11.90 | 11,107 | — | — |
| 2016-08-31 | $11.62 | $11.62 | 79,114 | — | — |
| 2016-08-30 | $12.18 | $12.18 | 11,614 | — | — |
| 2016-08-29 | $12.32 | $12.32 | 5,429 | — | — |
| 2016-08-26 | $12.04 | $12.04 | 7,514 | — | — |
| 2016-08-25 | $11.90 | $11.90 | 12,100 | — | — |
| 2016-08-24 | $12.18 | $12.18 | 13,936 | — | — |
| 2016-08-23 | $12.60 | $12.60 | 5,986 | — | — |
| 2016-08-22 | $12.60 | $12.60 | 5,364 | — | — |
| 2016-08-19 | $12.74 | $12.74 | 1,950 | — | — |
| 2016-08-18 | $12.60 | $12.60 | 2,950 | — | — |
| 2016-08-17 | $12.74 | $12.74 | 4,564 | — | — |
| 2016-08-16 | $12.74 | $12.74 | 15,764 | — | — |
| 2016-08-15 | $12.46 | $12.46 | 14,436 | — | — |
| 2016-08-12 | $12.88 | $12.88 | 3,279 | — | — |
| 2016-08-11 | $12.60 | $12.60 | 6,857 | — | — |
| 2016-08-10 | $12.74 | $12.74 | 7,450 | — | — |
| 2016-08-09 | $13.02 | $13.02 | 3,629 | — | — |
| 2016-08-08 | $13.30 | $13.30 | 2,257 | — | — |
| 2016-08-05 | $13.02 | $13.02 | 6,014 | — | — |
| 2016-08-04 | $13.16 | $13.16 | 26,657 | — | — |
| 2016-08-03 | $14.00 | $14.00 | 11,743 | — | — |
| 2016-08-02 | $13.86 | $13.86 | 8,250 | — | — |
| 2016-08-01 | $13.30 | $13.30 | 4,421 | — | — |
| 2016-07-29 | $13.58 | $13.58 | 4,207 | — | — |
| 2016-07-28 | $13.72 | $13.72 | 4,229 | — | — |
| 2016-07-27 | $13.16 | $13.16 | 3,571 | — | — |
| 2016-07-26 | $13.30 | $13.30 | 4,186 | — | — |
| 2016-07-25 | $13.58 | $13.58 | 1,643 | — | — |
| 2016-07-22 | $13.02 | $13.02 | 4,179 | — | — |
| 2016-07-21 | $13.58 | $13.58 | 4,279 | — | — |
| 2016-07-20 | $13.16 | $13.16 | 41,107 | — | — |
| 2016-07-19 | $12.60 | $12.60 | 19,900 | — | — |
| 2016-07-18 | $13.02 | $13.02 | 7,543 | — | — |
| 2016-07-15 | $13.16 | $13.16 | 4,493 | — | — |
| 2016-07-14 | $13.16 | $13.16 | 18,507 | — | — |
| 2016-07-13 | $13.86 | $13.86 | 4,957 | — | — |
| 2016-07-12 | $14.28 | $14.28 | 3,500 | — | — |
| 2016-07-11 | $14.42 | $14.42 | 9,786 | — | — |
| 2016-07-08 | $13.86 | $13.86 | 2,886 | — | — |
| 2016-07-07 | $13.72 | $13.72 | 1,793 | — | — |
| 2016-07-06 | $13.30 | $13.30 | 5,529 | — | — |
| 2016-07-05 | $12.60 | $12.60 | 8,271 | — | — |
| 2016-07-01 | $13.16 | $13.16 | 4,179 | — | — |
| 2016-06-30 | $13.58 | $13.58 | 6,421 | — | — |
| 2016-06-29 | $13.02 | $13.02 | 5,243 | — | — |
| 2016-06-28 | $12.88 | $12.88 | 10,043 | — | — |
| 2016-06-27 | $12.46 | $12.46 | 11,336 | — | — |
| 2016-06-24 | $13.16 | $13.16 | 13,700 | — | — |
| 2016-06-23 | $12.88 | $12.88 | 6,279 | — | — |
| 2016-06-22 | $12.74 | $12.74 | 26,864 | — | — |
| 2016-06-21 | $13.30 | $13.30 | 7,179 | — | — |
| 2016-06-20 | $13.58 | $13.58 | 2,471 | — | — |
| 2016-06-17 | $13.58 | $13.58 | 1,229 | — | — |
| 2016-06-16 | $13.58 | $13.58 | 4,350 | — | — |
| 2016-06-15 | $13.86 | $13.86 | 6,014 | — | — |
| 2016-06-14 | $13.58 | $13.58 | 5,621 | — | — |
| 2016-06-13 | $14.14 | $14.14 | 7,343 | — | — |
| 2016-06-10 | $13.58 | $13.58 | 1,943 | — | — |
| 2016-06-09 | $13.86 | $13.86 | 3,321 | — | — |
| 2016-06-08 | $14.28 | $14.28 | 11,757 | — | — |
| 2016-06-07 | $14.14 | $14.14 | 4,243 | — | — |
| 2016-06-06 | $13.72 | $13.72 | 9,850 | — | — |
| 2016-06-03 | $13.58 | $13.58 | 9,164 | — | — |
| 2016-06-02 | $13.86 | $13.86 | 4,507 | — | — |
| 2016-06-01 | $13.86 | $13.86 | 6,007 | — | — |
| 2016-05-31 | $14.28 | $14.28 | 5,864 | — | — |
| 2016-05-27 | $14.00 | $14.00 | 18,214 | — | — |
| 2016-05-26 | $14.14 | $14.14 | 11,964 | — | — |
| 2016-05-25 | $13.72 | $13.72 | 10,229 | — | — |
| 2016-05-24 | $14.28 | $14.28 | 9,443 | — | — |
| 2016-05-23 | $14.14 | $14.14 | 8,900 | — | — |
| 2016-05-20 | $14.14 | $14.14 | 7,100 | — | — |
| 2016-05-19 | $13.58 | $13.58 | 4,386 | — | — |
| 2016-05-18 | $13.72 | $13.72 | 4,064 | — | — |
| 2016-05-17 | $13.72 | $13.72 | 10,371 | — | — |
| 2016-05-16 | $13.72 | $13.72 | 12,214 | — | — |
| 2016-05-13 | $14.28 | $14.28 | 7,893 | — | — |
| 2016-05-12 | $14.00 | $14.00 | 4,600 | — | — |
| 2016-05-11 | $14.00 | $14.00 | 3,179 | — | — |
| 2016-05-10 | $13.72 | $13.72 | 9,371 | — | — |
| 2016-05-09 | $14.00 | $14.00 | 19,971 | — | — |
| 2016-05-06 | $13.44 | $13.44 | 51,964 | — | — |
| 2016-05-05 | $13.30 | $13.30 | 73,129 | — | — |
| 2016-05-04 | $15.26 | $15.26 | 17,521 | — | — |
| 2016-05-03 | $15.68 | $15.68 | 9,521 | — | — |
| 2016-05-02 | $15.68 | $15.68 | 10,686 | — | — |
| 2016-04-29 | $15.40 | $15.40 | 7,143 | — | — |
| 2016-04-28 | $15.26 | $15.26 | 9,636 | — | — |
| 2016-04-27 | $15.54 | $15.54 | 11,521 | — | — |
| 2016-04-26 | $16.10 | $16.10 | 11,007 | — | — |
| 2016-04-25 | $16.80 | $16.80 | 13,557 | — | — |
| 2016-04-22 | $15.54 | $15.54 | 8,071 | — | — |
| 2016-04-21 | $15.54 | $15.54 | 11,729 | — | — |
| 2016-04-20 | $15.54 | $15.54 | 12,900 | — | — |
| 2016-04-19 | $15.12 | $15.12 | 12,629 | — | — |
| 2016-04-18 | $14.84 | $14.84 | 15,836 | — | — |
| 2016-04-15 | $14.42 | $14.42 | 17,379 | — | — |
| 2016-04-14 | $15.26 | $15.26 | 10,721 | — | — |
| 2016-04-13 | $15.26 | $15.26 | 10,250 | — | — |
| 2016-04-12 | $15.26 | $15.26 | 3,986 | — | — |
| 2016-04-11 | $15.12 | $15.12 | 7,793 | — | — |
| 2016-04-08 | $14.84 | $14.84 | 9,864 | — | — |
| 2016-04-07 | $15.26 | $15.26 | 3,186 | — | — |
| 2016-04-06 | $14.98 | $14.98 | 8,564 | — | — |
| 2016-04-05 | $15.12 | $15.12 | 12,129 | — | — |
| 2016-04-04 | $15.54 | $15.54 | 18,550 | — | — |
| 2016-04-01 | $14.84 | $14.84 | 12,621 | — | — |
| 2016-03-31 | $14.84 | $14.84 | 26,814 | — | — |
| 2016-03-30 | $15.54 | $15.54 | 15,007 | — | — |
| 2016-03-29 | $14.98 | $14.98 | 11,629 | — | — |
| 2016-03-28 | $14.84 | $14.84 | 16,057 | — | — |
| 2016-03-24 | $14.56 | $14.56 | 25,221 | — | — |
| 2016-03-23 | $15.12 | $15.12 | 24,229 | — | — |
| 2016-03-22 | $15.54 | $15.54 | 11,071 | — | — |
| 2016-03-21 | $15.12 | $15.12 | 15,893 | — | — |
| 2016-03-18 | $15.82 | $15.82 | 31,786 | — | — |
| 2016-03-17 | $15.40 | $15.40 | 41,979 | — | — |
| 2016-03-16 | $14.70 | $14.70 | 197,629 | — | — |
| 2016-03-15 | $16.24 | $16.24 | 11,250 | — | — |
| 2016-03-14 | $16.66 | $16.66 | 13,364 | — | — |
| 2016-03-11 | $16.80 | $16.80 | 47,343 | — | — |
| 2016-03-10 | $18.48 | $18.48 | 8,943 | — | — |
| 2016-03-09 | $19.46 | $19.46 | 8,186 | — | — |
| 2016-03-08 | $19.18 | $19.18 | 12,864 | — | — |
| 2016-03-07 | $20.02 | $20.02 | 8,407 | — | — |
| 2016-03-04 | $20.58 | $20.58 | 9,850 | — | — |
| 2016-03-03 | $20.58 | $20.58 | 11,493 | — | — |
| 2016-03-02 | $22.12 | $22.12 | 6,364 | — | — |
| 2016-03-01 | $21.56 | $21.56 | 8,407 | — | — |
| 2016-02-29 | $22.68 | $22.68 | 12,607 | — | — |
| 2016-02-26 | $21.56 | $21.56 | 7,771 | — | — |
| 2016-02-25 | $21.56 | $21.56 | 4,393 | — | — |
| 2016-02-24 | $21.70 | $21.70 | 10,743 | — | — |
| 2016-02-23 | $21.28 | $21.28 | 11,307 | — | — |
| 2016-02-22 | $22.54 | $22.54 | 15,529 | — | — |
| 2016-02-19 | $21.56 | $21.56 | 22,836 | — | — |
| 2016-02-18 | $20.02 | $20.02 | 7,636 | — | — |
| 2016-02-17 | $19.46 | $19.46 | 27,886 | — | — |
| 2016-02-16 | $19.18 | $19.18 | 13,357 | — | — |
| 2016-02-12 | $18.76 | $18.76 | 14,929 | — | — |
| 2016-02-11 | $19.46 | $19.46 | 33,007 | — | — |
| 2016-02-10 | $16.80 | $16.80 | 9,086 | — | — |
| 2016-02-09 | $16.94 | $16.94 | 5,100 | — | — |
| 2016-02-08 | $17.64 | $17.64 | 12,964 | — | — |
| 2016-02-05 | $18.62 | $18.62 | 5,593 | — | — |
| 2016-02-04 | $19.32 | $19.32 | 4,993 | — | — |
| 2016-02-03 | $19.04 | $19.04 | 7,721 | — | — |
| 2016-02-02 | $19.32 | $19.32 | 7,879 | — | — |
| 2016-02-01 | $18.06 | $18.06 | 4,829 | — | — |
| 2016-01-29 | $18.06 | $18.06 | 10,979 | — | — |
| 2016-01-28 | $17.92 | $17.92 | 10,136 | — | — |
| 2016-01-27 | $16.52 | $16.52 | 16,707 | — | — |
| 2016-01-26 | $17.36 | $17.36 | 11,464 | — | — |
| 2016-01-25 | $17.92 | $17.92 | 6,964 | — | — |
| 2016-01-22 | $18.20 | $18.20 | 15,300 | — | — |
| 2016-01-21 | $16.66 | $16.66 | 7,514 | — | — |
| 2016-01-20 | $16.80 | $16.80 | 21,321 | — | — |
| 2016-01-19 | $16.38 | $16.38 | 13,443 | — | — |
| 2016-01-15 | $16.38 | $16.38 | 10,350 | — | — |
| 2016-01-14 | $17.08 | $17.08 | 8,543 | — | — |
| 2016-01-13 | $15.82 | $15.82 | 10,879 | — | — |
| 2016-01-12 | $15.82 | $15.82 | 15,071 | — | — |
| 2016-01-11 | $15.82 | $15.82 | 12,714 | — | — |
| 2016-01-08 | $16.80 | $16.80 | 5,700 | — | — |
| 2016-01-07 | $17.08 | $17.08 | 8,586 | — | — |
| 2016-01-06 | $17.08 | $17.08 | 17,479 | — | — |
| 2016-01-05 | $19.32 | $19.32 | 22,536 | — | — |
| 2016-01-04 | $17.64 | $17.64 | 14,907 | — | — |