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
- 2012-04-17 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 | $24.00 | $24.64 | 0 | — | — |
| 2016-12-29 | $24.00 | $24.64 | 0 | — | — |
| 2016-12-28 | $24.00 | $24.64 | 0 | — | — |
| 2016-12-27 | $24.00 | $24.64 | 100 | — | — |
| 2016-12-23 | $26.24 | $26.94 | 0 | — | — |
| 2016-12-22 | $26.24 | $26.94 | 113 | — | — |
| 2016-12-21 | $26.00 | $26.70 | 0 | — | — |
| 2016-12-20 | $26.00 | $26.70 | 450 | — | — |
| 2016-12-19 | $25.60 | $26.29 | 0 | — | — |
| 2016-12-16 | $25.60 | $26.29 | 0 | — | — |
| 2016-12-15 | $25.60 | $26.29 | 150 | — | — |
| 2016-12-14 | $25.60 | $26.29 | 0 | — | — |
| 2016-12-13 | $25.60 | $26.29 | 388 | — | — |
| 2016-12-12 | $25.20 | $25.87 | 225 | — | — |
| 2016-12-09 | $24.96 | $25.63 | 0 | — | — |
| 2016-12-08 | $24.96 | $25.63 | 188 | — | — |
| 2016-12-07 | $22.80 | $23.41 | 0 | — | — |
| 2016-12-06 | $22.80 | $23.41 | 0 | — | — |
| 2016-12-05 | $22.80 | $23.41 | 363 | — | — |
| 2016-12-02 | $26.96 | $27.68 | 13 | — | — |
| 2016-12-01 | $23.20 | $23.82 | 50 | — | — |
| 2016-11-30 | $22.40 | $23.00 | 0 | — | — |
| 2016-11-29 | $22.40 | $23.00 | 0 | — | — |
| 2016-11-28 | $22.40 | $23.00 | 0 | — | — |
| 2016-11-25 | $22.40 | $23.00 | 38 | — | — |
| 2016-11-23 | $26.80 | $27.52 | 200 | — | — |
| 2016-11-22 | $22.00 | $22.59 | 138 | — | — |
| 2016-11-21 | $19.20 | $19.71 | 0 | — | — |
| 2016-11-18 | $19.20 | $19.71 | 50 | — | — |
| 2016-11-17 | $18.80 | $19.30 | 0 | — | — |
| 2016-11-16 | $18.80 | $19.30 | 1,413 | — | — |
| 2016-11-15 | $17.60 | $18.07 | 6,100 | — | — |
| 2016-11-14 | $20.00 | $20.54 | 50 | — | — |
| 2016-11-11 | $14.80 | $15.20 | 0 | — | — |
| 2016-11-10 | $14.80 | $15.20 | 150 | — | — |
| 2016-11-09 | $19.20 | $19.71 | 38 | — | — |
| 2016-11-08 | $19.68 | $20.21 | 0 | — | — |
| 2016-11-07 | $19.68 | $20.21 | 25 | — | — |
| 2016-11-04 | $20.00 | $20.54 | 200 | — | — |
| 2016-11-03 | $20.00 | $20.54 | 38 | — | — |
| 2016-11-02 | $20.00 | $20.54 | 25 | — | — |
| 2016-11-01 | $24.00 | $24.64 | 300 | — | — |
| 2016-10-31 | $26.80 | $27.52 | 900 | — | — |
| 2016-10-28 | $24.00 | $24.64 | 863 | — | — |
| 2016-10-27 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-26 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-25 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-24 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-21 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-20 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-19 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-18 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-17 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-14 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-13 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-12 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-11 | $19.20 | $19.71 | 250 | — | — |
| 2016-10-10 | $19.20 | $19.71 | 0 | — | — |
| 2016-10-07 | $19.20 | $19.71 | 450 | — | — |
| 2016-10-06 | $16.08 | $16.51 | 0 | — | — |
| 2016-10-05 | $16.08 | $16.51 | 25 | — | — |
| 2016-10-04 | $18.40 | $18.89 | 425 | — | — |
| 2016-10-03 | $16.96 | $17.41 | 0 | — | — |
| 2016-09-30 | $16.96 | $17.41 | 0 | — | — |
| 2016-09-29 | $16.96 | $17.41 | 0 | — | — |
| 2016-09-28 | $16.96 | $17.41 | 250 | — | — |
| 2016-09-27 | $17.20 | $17.66 | 63 | — | — |
| 2016-09-26 | $17.20 | $17.66 | 0 | — | — |
| 2016-09-23 | $17.20 | $17.66 | 525 | — | — |
| 2016-09-22 | $17.44 | $17.91 | 1,550 | — | — |
| 2016-09-21 | $16.96 | $17.41 | 1,113 | — | — |
| 2016-09-20 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-19 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-16 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-15 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-14 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-13 | $15.92 | $16.35 | 213 | — | — |
| 2016-09-12 | $15.92 | $16.35 | 38 | — | — |
| 2016-09-09 | $15.68 | $16.10 | 563 | — | — |
| 2016-09-08 | $15.92 | $16.35 | 0 | — | — |
| 2016-09-07 | $15.92 | $16.35 | 263 | — | — |
| 2016-09-06 | $15.20 | $15.61 | 1,000 | — | — |
| 2016-09-02 | $14.32 | $14.70 | 0 | — | — |
| 2016-09-01 | $14.32 | $14.70 | 125 | — | — |
| 2016-08-31 | $14.00 | $14.37 | 163 | — | — |
| 2016-08-30 | $15.12 | $15.52 | 0 | — | — |
| 2016-08-29 | $15.12 | $15.52 | 25 | — | — |
| 2016-08-26 | $15.20 | $15.61 | 0 | — | — |
| 2016-08-25 | $15.20 | $15.61 | 25 | — | — |
| 2016-08-24 | $15.20 | $15.61 | 950 | — | — |
| 2016-08-23 | $15.12 | $15.52 | 450 | — | — |
| 2016-08-22 | $13.68 | $14.05 | 63 | — | — |
| 2016-08-19 | $13.60 | $13.96 | 513 | — | — |
| 2016-08-18 | $14.32 | $14.70 | 350 | — | — |
| 2016-08-17 | $12.96 | $13.31 | 863 | — | — |
| 2016-08-16 | $14.40 | $14.79 | 3,825 | — | — |
| 2016-08-15 | $14.96 | $15.36 | 2,613 | — | — |
| 2016-08-12 | $12.16 | $12.49 | 0 | — | — |
| 2016-08-11 | $12.16 | $12.49 | 0 | — | — |
| 2016-08-10 | $12.16 | $12.49 | 0 | — | — |
| 2016-08-09 | $12.16 | $12.49 | 0 | — | — |
| 2016-08-08 | $12.16 | $12.49 | 75 | — | — |
| 2016-08-05 | $12.96 | $13.31 | 25 | — | — |
| 2016-08-04 | $12.96 | $13.31 | 125 | — | — |
| 2016-08-03 | $13.60 | $13.96 | 413 | — | — |
| 2016-08-02 | $12.64 | $12.98 | 125 | — | — |
| 2016-08-01 | $12.64 | $12.98 | 88 | — | — |
| 2016-07-29 | $12.64 | $12.98 | 0 | — | — |
| 2016-07-28 | $12.64 | $12.98 | 50 | — | — |
| 2016-07-27 | $12.64 | $12.98 | 1,288 | — | — |
| 2016-07-26 | $12.16 | $12.49 | 0 | — | — |
| 2016-07-25 | $12.16 | $12.49 | 0 | — | — |
| 2016-07-22 | $12.16 | $12.49 | 350 | — | — |
| 2016-07-21 | $11.36 | $11.66 | 0 | — | — |
| 2016-07-20 | $11.36 | $11.66 | 0 | — | — |
| 2016-07-19 | $11.36 | $11.66 | 13 | — | — |
| 2016-07-18 | $12.80 | $13.14 | 63 | — | — |
| 2016-07-15 | $12.16 | $12.49 | 0 | — | — |
| 2016-07-14 | $12.16 | $12.49 | 0 | — | — |
| 2016-07-13 | $12.16 | $12.49 | 0 | — | — |
| 2016-07-12 | $12.16 | $12.49 | 125 | — | — |
| 2016-07-11 | $12.00 | $12.32 | 50 | — | — |
| 2016-07-08 | $12.00 | $12.32 | 38 | — | — |
| 2016-07-07 | $13.60 | $13.96 | 0 | — | — |
| 2016-07-06 | $13.60 | $13.96 | 0 | — | — |
| 2016-07-05 | $13.60 | $13.96 | 0 | — | — |
| 2016-07-01 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-30 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-29 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-28 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-27 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-24 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-23 | $13.60 | $13.96 | 250 | — | — |
| 2016-06-22 | $13.68 | $14.05 | 913 | — | — |
| 2016-06-21 | $14.40 | $14.79 | 1,775 | — | — |
| 2016-06-20 | $14.08 | $14.46 | 150 | — | — |
| 2016-06-17 | $13.20 | $13.55 | 225 | — | — |
| 2016-06-16 | $14.32 | $14.70 | 75 | — | — |
| 2016-06-15 | $13.20 | $13.55 | 775 | — | — |
| 2016-06-14 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-13 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-10 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-09 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-08 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-07 | $12.80 | $13.14 | 0 | — | — |
| 2016-06-06 | $12.80 | $13.14 | 375 | — | — |
| 2016-06-03 | $13.60 | $13.96 | 138 | — | — |
| 2016-06-02 | $13.60 | $13.96 | 0 | — | — |
| 2016-06-01 | $13.60 | $13.96 | 775 | — | — |
| 2016-05-31 | $14.40 | $14.79 | 288 | — | — |
| 2016-05-27 | $13.68 | $14.05 | 0 | — | — |
| 2016-05-26 | $13.68 | $14.05 | 625 | — | — |
| 2016-05-25 | $13.28 | $13.64 | 0 | — | — |
| 2016-05-24 | $13.28 | $13.64 | 25 | — | — |
| 2016-05-23 | $13.60 | $13.96 | 0 | — | — |
| 2016-05-20 | $13.60 | $13.96 | 0 | — | — |
| 2016-05-19 | $13.60 | $13.96 | 0 | — | — |
| 2016-05-18 | $13.60 | $13.96 | 0 | — | — |
| 2016-05-17 | $13.60 | $13.96 | 0 | — | — |
| 2016-05-16 | $13.60 | $13.96 | 500 | — | — |
| 2016-05-13 | $14.80 | $15.20 | 0 | — | — |
| 2016-05-12 | $14.80 | $15.20 | 0 | — | — |
| 2016-05-11 | $14.80 | $15.20 | 0 | — | — |
| 2016-05-10 | $14.80 | $15.20 | 0 | — | — |
| 2016-05-09 | $14.80 | $15.20 | 350 | — | — |
| 2016-05-06 | $14.80 | $15.20 | 0 | — | — |
| 2016-05-05 | $14.80 | $15.20 | 425 | — | — |
| 2016-05-04 | $14.64 | $15.03 | 188 | — | — |
| 2016-05-03 | $13.44 | $13.80 | 0 | — | — |
| 2016-05-02 | $13.44 | $13.80 | 0 | — | — |
| 2016-04-29 | $13.44 | $13.80 | 0 | — | — |
| 2016-04-28 | $13.44 | $13.80 | 0 | — | — |
| 2016-04-27 | $13.44 | $13.80 | 13 | — | — |
| 2016-04-26 | $14.96 | $15.36 | 0 | — | — |
| 2016-04-25 | $14.96 | $15.36 | 0 | — | — |
| 2016-04-22 | $14.96 | $15.36 | 13 | — | — |
| 2016-04-21 | $14.40 | $14.79 | 0 | — | — |
| 2016-04-20 | $14.40 | $14.79 | 1,063 | — | — |
| 2016-04-19 | $14.40 | $14.79 | 88 | — | — |
| 2016-04-18 | $14.64 | $15.03 | 0 | — | — |
| 2016-04-15 | $14.64 | $15.03 | 0 | — | — |
| 2016-04-14 | $14.64 | $15.03 | 0 | — | — |
| 2016-04-13 | $14.64 | $15.03 | 650 | — | — |
| 2016-04-12 | $14.64 | $15.03 | 25 | — | — |
| 2016-04-11 | $14.56 | $14.95 | 450 | — | — |
| 2016-04-08 | $14.40 | $14.79 | 288 | — | — |
| 2016-04-07 | $14.24 | $14.62 | 325 | — | — |
| 2016-04-06 | $14.00 | $14.37 | 13 | — | — |
| 2016-04-05 | $14.00 | $14.37 | 0 | — | — |
| 2016-04-04 | $14.00 | $14.37 | 0 | — | — |
| 2016-04-01 | $14.00 | $14.37 | 2,288 | — | — |
| 2016-03-31 | $14.40 | $14.79 | 663 | — | — |
| 2016-03-30 | $13.28 | $13.64 | 1,113 | — | — |
| 2016-03-29 | $14.32 | $14.70 | 1,538 | — | — |
| 2016-03-28 | $14.40 | $14.79 | 0 | — | — |
| 2016-03-24 | $14.40 | $14.79 | 788 | — | — |
| 2016-03-23 | $14.40 | $14.79 | 25 | — | — |
| 2016-03-22 | $14.40 | $14.79 | 663 | — | — |
| 2016-03-21 | $14.80 | $15.20 | 88 | — | — |
| 2016-03-18 | $14.80 | $15.20 | 63 | — | — |
| 2016-03-17 | $14.96 | $15.36 | 0 | — | — |
| 2016-03-16 | $14.96 | $15.36 | 188 | — | — |
| 2016-03-15 | $14.00 | $14.37 | 363 | — | — |
| 2016-03-14 | $14.80 | $15.20 | 688 | — | — |
| 2016-03-11 | $14.64 | $15.03 | 400 | — | — |
| 2016-03-10 | $14.24 | $14.62 | 13 | — | — |
| 2016-03-09 | $14.32 | $14.70 | 100 | — | — |
| 2016-03-08 | $14.40 | $14.79 | 1,325 | — | — |
| 2016-03-07 | $16.00 | $16.43 | 388 | — | — |
| 2016-03-04 | $16.00 | $16.43 | 250 | — | — |
| 2016-03-03 | $16.00 | $16.43 | 25 | — | — |
| 2016-03-02 | $18.48 | $18.97 | 338 | — | — |
| 2016-03-01 | $18.16 | $18.65 | 5,313 | — | — |
| 2016-02-29 | $15.52 | $15.94 | 375 | — | — |
| 2016-02-26 | $15.20 | $15.61 | 13 | — | — |
| 2016-02-25 | $14.64 | $15.03 | 0 | — | — |
| 2016-02-24 | $14.64 | $15.03 | 50 | — | — |
| 2016-02-23 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-22 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-19 | $16.00 | $16.43 | 763 | — | — |
| 2016-02-18 | $14.48 | $14.87 | 513 | — | — |
| 2016-02-17 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-16 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-12 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-11 | $16.00 | $16.43 | 325 | — | — |
| 2016-02-10 | $16.00 | $16.43 | 88 | — | — |
| 2016-02-09 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-08 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-05 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-04 | $16.00 | $16.43 | 0 | — | — |
| 2016-02-03 | $16.00 | $16.43 | 100 | — | — |
| 2016-02-02 | $14.64 | $15.03 | 0 | — | — |
| 2016-02-01 | $14.64 | $15.03 | 0 | — | — |
| 2016-01-29 | $14.64 | $15.03 | 13 | — | — |
| 2016-01-28 | $20.00 | $20.54 | 0 | — | — |
| 2016-01-27 | $20.00 | $20.54 | 25 | — | — |
| 2016-01-26 | $20.00 | $20.54 | 100 | — | — |
| 2016-01-25 | $20.00 | $20.54 | 138 | — | — |
| 2016-01-22 | $18.00 | $18.48 | 25 | — | — |
| 2016-01-21 | $20.00 | $20.54 | 0 | — | — |
| 2016-01-20 | $20.00 | $20.54 | 0 | — | — |
| 2016-01-19 | $20.00 | $20.54 | 0 | — | — |
| 2016-01-15 | $20.00 | $20.54 | 0 | — | — |
| 2016-01-14 | $20.00 | $20.54 | 38 | — | — |
| 2016-01-13 | $18.40 | $18.89 | 0 | — | — |
| 2016-01-12 | $18.40 | $18.40 | 263 | — | — |
| 2016-01-11 | $17.12 | $17.12 | 0 | — | — |
| 2016-01-08 | $17.12 | $17.12 | 1,500 | — | — |
| 2016-01-07 | $14.40 | $14.40 | 8,950 | — | — |
| 2016-01-06 | $22.00 | $22.00 | 0 | — | — |
| 2016-01-05 | $22.00 | $22.00 | 188 | — | — |
| 2016-01-04 | $21.92 | $21.92 | 0 | — | — |