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
- 2006-05-26 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 | $19.69 | $41.33 | 47,794 | — | — |
| 2016-12-29 | $19.51 | $40.95 | 26,598 | — | — |
| 2016-12-28 | $19.31 | $40.52 | 35,222 | — | — |
| 2016-12-27 | $19.56 | $41.05 | 24,105 | — | — |
| 2016-12-23 | $19.40 | $40.72 | 24,313 | — | — |
| 2016-12-22 | $19.41 | $40.74 | 42,807 | — | — |
| 2016-12-21 | $19.29 | $40.48 | 50,495 | — | — |
| 2016-12-20 | $19.47 | $40.87 | 42,391 | — | — |
| 2016-12-19 | $19.63 | $40.54 | 16,936 | — | — |
| 2016-12-16 | $19.45 | $40.16 | 38,963 | — | — |
| 2016-12-15 | $19.38 | $40.03 | 27,949 | — | — |
| 2016-12-14 | $19.43 | $40.13 | 28,053 | — | — |
| 2016-12-13 | $19.73 | $40.74 | 22,131 | — | — |
| 2016-12-12 | $19.64 | $40.56 | 26,702 | — | — |
| 2016-12-09 | $19.63 | $40.54 | 12,987 | — | — |
| 2016-12-08 | $19.58 | $40.42 | 25,455 | — | — |
| 2016-12-07 | $19.41 | $40.09 | 13,091 | — | — |
| 2016-12-06 | $19.16 | $39.57 | 26,806 | — | — |
| 2016-12-05 | $19.10 | $39.43 | 30,650 | — | — |
| 2016-12-02 | $18.91 | $39.05 | 26,287 | — | — |
| 2016-12-01 | $18.77 | $38.75 | 23,689 | — | — |
| 2016-11-30 | $19.09 | $39.41 | 43,430 | — | — |
| 2016-11-29 | $19.15 | $39.55 | 11,325 | — | — |
| 2016-11-28 | $19.03 | $39.29 | 14,338 | — | — |
| 2016-11-25 | $19.00 | $39.23 | 1,558 | — | — |
| 2016-11-23 | $18.80 | $38.81 | 21,819 | — | — |
| 2016-11-22 | $18.82 | $38.85 | 24,728 | — | — |
| 2016-11-21 | $18.52 | $38.24 | 14,650 | — | — |
| 2016-11-18 | $18.48 | $38.16 | 15,065 | — | — |
| 2016-11-17 | $18.48 | $38.16 | 24,832 | — | — |
| 2016-11-16 | $18.54 | $38.28 | 26,391 | — | — |
| 2016-11-15 | $18.64 | $38.50 | 48,106 | — | — |
| 2016-11-14 | $18.63 | $38.48 | 20,261 | — | — |
| 2016-11-11 | $18.37 | $37.94 | 13,403 | — | — |
| 2016-11-10 | $18.34 | $37.88 | 24,728 | — | — |
| 2016-11-09 | $18.60 | $38.42 | 41,144 | — | — |
| 2016-11-08 | $18.85 | $38.91 | 19,949 | — | — |
| 2016-11-07 | $18.81 | $38.83 | 18,806 | — | — |
| 2016-11-04 | $18.34 | $37.88 | 23,481 | — | — |
| 2016-11-03 | $18.22 | $37.62 | 30,650 | — | — |
| 2016-11-02 | $18.66 | $38.54 | 25,455 | — | — |
| 2016-11-01 | $18.85 | $38.91 | 75,743 | — | — |
| 2016-10-31 | $19.30 | $39.85 | 45,716 | — | — |
| 2016-10-28 | $19.24 | $39.73 | 44,885 | — | — |
| 2016-10-27 | $19.20 | $39.65 | 29,092 | — | — |
| 2016-10-26 | $19.63 | $40.54 | 75,639 | — | — |
| 2016-10-25 | $19.96 | $41.22 | 19,429 | — | — |
| 2016-10-24 | $20.05 | $41.40 | 13,507 | — | — |
| 2016-10-21 | $19.98 | $41.26 | 10,910 | — | — |
| 2016-10-20 | $19.95 | $41.20 | 9,974 | — | — |
| 2016-10-19 | $19.98 | $41.26 | 20,572 | — | — |
| 2016-10-18 | $20.01 | $41.32 | 10,182 | — | — |
| 2016-10-17 | $19.89 | $41.08 | 10,598 | — | — |
| 2016-10-14 | $19.87 | $41.04 | 26,287 | — | — |
| 2016-10-13 | $19.89 | $41.08 | 53,716 | — | — |
| 2016-10-12 | $19.92 | $41.14 | 58,911 | — | — |
| 2016-10-11 | $19.72 | $40.72 | 30,650 | — | — |
| 2016-10-10 | $19.87 | $41.02 | 33,560 | — | — |
| 2016-10-07 | $20.11 | $41.52 | 34,807 | — | — |
| 2016-10-06 | $20.02 | $41.34 | 51,223 | — | — |
| 2016-10-05 | $20.18 | $41.68 | 26,287 | — | — |
| 2016-10-04 | $20.39 | $42.11 | 43,430 | — | — |
| 2016-10-03 | $20.97 | $43.30 | 33,768 | — | — |
| 2016-09-30 | $20.93 | $43.23 | 43,638 | — | — |
| 2016-09-29 | $20.92 | $43.21 | 20,468 | — | — |
| 2016-09-28 | $21.09 | $43.54 | 26,183 | — | — |
| 2016-09-27 | $20.90 | $43.15 | 12,780 | — | — |
| 2016-09-26 | $21.07 | $43.50 | 18,598 | — | — |
| 2016-09-23 | $21.03 | $43.42 | 15,897 | — | — |
| 2016-09-22 | $20.88 | $43.11 | 30,547 | — | — |
| 2016-09-21 | $20.60 | $42.53 | 32,001 | — | — |
| 2016-09-20 | $20.37 | $42.05 | 12,156 | — | — |
| 2016-09-19 | $20.52 | $41.71 | 39,066 | — | — |
| 2016-09-16 | $20.38 | $41.44 | 34,495 | — | — |
| 2016-09-15 | $20.36 | $41.38 | 33,144 | — | — |
| 2016-09-14 | $20.33 | $41.32 | 45,508 | — | — |
| 2016-09-13 | $20.33 | $41.32 | 25,559 | — | — |
| 2016-09-12 | $20.86 | $42.40 | 36,157 | — | — |
| 2016-09-09 | $20.68 | $42.05 | 76,782 | — | — |
| 2016-09-08 | $21.53 | $43.77 | 33,040 | — | — |
| 2016-09-07 | $21.69 | $44.10 | 32,521 | — | — |
| 2016-09-06 | $21.55 | $43.81 | 24,520 | — | — |
| 2016-09-02 | $21.34 | $43.38 | 65,249 | — | — |
| 2016-09-01 | $21.23 | $43.16 | 35,014 | — | — |
| 2016-08-31 | $21.25 | $43.20 | 44,677 | — | — |
| 2016-08-30 | $21.19 | $43.08 | 64,730 | — | — |
| 2016-08-29 | $21.22 | $43.14 | 123,953 | — | — |
| 2016-08-26 | $21.15 | $42.99 | 47,378 | — | — |
| 2016-08-25 | $21.37 | $43.44 | 69,509 | — | — |
| 2016-08-24 | $21.25 | $43.20 | 38,235 | — | — |
| 2016-08-23 | $21.34 | $43.38 | 33,871 | — | — |
| 2016-08-22 | $21.27 | $43.24 | 35,846 | — | — |
| 2016-08-19 | $21.19 | $43.08 | 25,975 | — | — |
| 2016-08-18 | $21.28 | $43.26 | 43,222 | — | — |
| 2016-08-17 | $21.32 | $43.34 | 46,028 | — | — |
| 2016-08-16 | $21.26 | $43.22 | 76,678 | — | — |
| 2016-08-15 | $21.43 | $43.57 | 41,768 | — | — |
| 2016-08-12 | $21.44 | $43.59 | 31,170 | — | — |
| 2016-08-11 | $21.39 | $43.48 | 47,794 | — | — |
| 2016-08-10 | $21.61 | $43.93 | 49,456 | — | — |
| 2016-08-09 | $21.66 | $44.02 | 70,029 | — | — |
| 2016-08-08 | $21.45 | $43.61 | 57,145 | — | — |
| 2016-08-05 | $21.41 | $43.53 | 50,599 | — | — |
| 2016-08-04 | $21.29 | $43.28 | 29,923 | — | — |
| 2016-08-03 | $21.41 | $43.53 | 30,754 | — | — |
| 2016-08-02 | $21.53 | $43.77 | 37,508 | — | — |
| 2016-08-01 | $21.75 | $44.22 | 33,871 | — | — |
| 2016-07-29 | $21.75 | $44.22 | 44,469 | — | — |
| 2016-07-28 | $21.52 | $43.75 | 18,910 | — | — |
| 2016-07-27 | $21.26 | $43.22 | 15,689 | — | — |
| 2016-07-26 | $21.46 | $43.63 | 14,754 | — | — |
| 2016-07-25 | $21.43 | $43.57 | 17,975 | — | — |
| 2016-07-22 | $21.60 | $43.91 | 22,442 | — | — |
| 2016-07-21 | $21.32 | $43.34 | 35,014 | — | — |
| 2016-07-20 | $21.28 | $43.26 | 21,715 | — | — |
| 2016-07-19 | $21.24 | $43.18 | 9,663 | — | — |
| 2016-07-18 | $21.10 | $42.89 | 13,507 | — | — |
| 2016-07-15 | $21.13 | $42.95 | 16,832 | — | — |
| 2016-07-14 | $21.15 | $43.01 | 24,624 | — | — |
| 2016-07-13 | $21.23 | $43.16 | 38,027 | — | — |
| 2016-07-12 | $21.19 | $43.08 | 39,794 | — | — |
| 2016-07-11 | $21.12 | $42.93 | 20,676 | — | — |
| 2016-07-08 | $21.07 | $42.83 | 16,728 | — | — |
| 2016-07-07 | $20.67 | $42.03 | 15,169 | — | — |
| 2016-07-06 | $20.89 | $42.46 | 28,261 | — | — |
| 2016-07-05 | $20.90 | $42.48 | 16,728 | — | — |
| 2016-07-01 | $20.71 | $42.11 | 17,247 | — | — |
| 2016-06-30 | $20.61 | $41.89 | 51,015 | — | — |
| 2016-06-29 | $20.33 | $41.32 | 58,807 | — | — |
| 2016-06-28 | $19.89 | $40.44 | 31,689 | — | — |
| 2016-06-27 | $19.48 | $39.60 | 35,534 | — | — |
| 2016-06-24 | $19.57 | $39.78 | 11,949 | — | — |
| 2016-06-23 | $19.68 | $40.01 | 17,767 | — | — |
| 2016-06-22 | $19.64 | $39.93 | 21,092 | — | — |
| 2016-06-21 | $19.62 | $39.90 | 26,806 | — | — |
| 2016-06-20 | $19.61 | $39.86 | 39,898 | — | — |
| 2016-06-17 | $19.54 | $39.72 | 85,821 | — | — |
| 2016-06-16 | $19.61 | $39.86 | 38,859 | — | — |
| 2016-06-15 | $19.71 | $39.43 | 44,365 | — | — |
| 2016-06-14 | $19.55 | $39.10 | 16,624 | — | — |
| 2016-06-13 | $19.52 | $39.04 | 6,857 | — | — |
| 2016-06-10 | $19.59 | $39.18 | 26,287 | — | — |
| 2016-06-09 | $19.68 | $39.37 | 35,742 | — | — |
| 2016-06-08 | $19.61 | $39.21 | 20,572 | — | — |
| 2016-06-07 | $19.39 | $38.79 | 15,585 | — | — |
| 2016-06-06 | $19.29 | $38.58 | 26,079 | — | — |
| 2016-06-03 | $19.28 | $38.56 | 7,896 | — | — |
| 2016-06-02 | $19.19 | $38.39 | 20,364 | — | — |
| 2016-06-01 | $19.15 | $38.31 | 40,833 | — | — |
| 2016-05-31 | $19.09 | $38.17 | 13,923 | — | — |
| 2016-05-27 | $19.03 | $38.06 | 19,845 | — | — |
| 2016-05-26 | $18.99 | $37.98 | 14,130 | — | — |
| 2016-05-25 | $18.94 | $37.89 | 22,546 | — | — |
| 2016-05-24 | $18.94 | $37.89 | 36,157 | — | — |
| 2016-05-23 | $18.62 | $37.25 | 9,039 | — | — |
| 2016-05-20 | $18.55 | $37.10 | 25,352 | — | — |
| 2016-05-19 | $18.47 | $36.94 | 56,210 | — | — |
| 2016-05-18 | $18.63 | $37.27 | 39,066 | — | — |
| 2016-05-17 | $18.94 | $37.89 | 22,235 | — | — |
| 2016-05-16 | $19.18 | $38.37 | 24,832 | — | — |
| 2016-05-13 | $19.02 | $38.04 | 33,975 | — | — |
| 2016-05-12 | $19.24 | $38.48 | 26,079 | — | — |
| 2016-05-11 | $19.07 | $38.14 | 21,715 | — | — |
| 2016-05-10 | $19.46 | $38.93 | 25,871 | — | — |
| 2016-05-09 | $19.36 | $38.73 | 73,873 | — | — |
| 2016-05-06 | $19.17 | $38.35 | 50,599 | — | — |
| 2016-05-05 | $19.05 | $38.10 | 57,768 | — | — |
| 2016-05-04 | $18.94 | $37.89 | 48,002 | — | — |
| 2016-05-03 | $18.69 | $37.39 | 30,858 | — | — |
| 2016-05-02 | $18.75 | $37.50 | 20,157 | — | — |
| 2016-04-29 | $18.44 | $36.88 | 23,378 | — | — |
| 2016-04-28 | $18.48 | $36.96 | 25,559 | — | — |
| 2016-04-27 | $18.46 | $36.92 | 47,690 | — | — |
| 2016-04-26 | $18.47 | $36.94 | 17,144 | — | — |
| 2016-04-25 | $18.36 | $36.73 | 18,702 | — | — |
| 2016-04-22 | $18.28 | $36.56 | 26,079 | — | — |
| 2016-04-21 | $18.20 | $36.40 | 25,975 | — | — |
| 2016-04-20 | $18.45 | $36.90 | 29,508 | — | — |
| 2016-04-19 | $18.64 | $37.29 | 16,936 | — | — |
| 2016-04-18 | $18.55 | $37.10 | 56,729 | — | — |
| 2016-04-15 | $18.48 | $36.96 | 31,482 | — | — |
| 2016-04-14 | $18.39 | $36.79 | 18,390 | — | — |
| 2016-04-13 | $18.51 | $37.02 | 54,859 | — | — |
| 2016-04-12 | $18.54 | $37.08 | 30,650 | — | — |
| 2016-04-11 | $18.48 | $36.96 | 12,260 | — | — |
| 2016-04-08 | $18.42 | $36.85 | 74,600 | — | — |
| 2016-04-07 | $18.48 | $36.96 | 13,091 | — | — |
| 2016-04-06 | $18.56 | $37.12 | 11,845 | — | — |
| 2016-04-05 | $18.54 | $37.08 | 9,455 | — | — |
| 2016-04-04 | $18.59 | $37.17 | 6,338 | — | — |
| 2016-04-01 | $18.60 | $37.21 | 38,027 | — | — |
| 2016-03-31 | $18.58 | $37.15 | 38,859 | — | — |
| 2016-03-30 | $18.43 | $36.87 | 37,300 | — | — |
| 2016-03-29 | $18.29 | $36.58 | 65,041 | — | — |
| 2016-03-28 | $18.08 | $36.15 | 15,169 | — | — |
| 2016-03-24 | $17.89 | $35.79 | 31,897 | — | — |
| 2016-03-23 | $17.97 | $35.94 | 9,663 | — | — |
| 2016-03-22 | $18.02 | $36.04 | 5,611 | — | — |
| 2016-03-21 | $18.04 | $36.08 | 19,118 | — | — |
| 2016-03-18 | $18.15 | $36.31 | 26,494 | — | — |
| 2016-03-17 | $18.18 | $36.36 | 46,651 | — | — |
| 2016-03-16 | $18.24 | $35.85 | 36,157 | — | — |
| 2016-03-15 | $18.02 | $35.41 | 21,715 | — | — |
| 2016-03-14 | $18.07 | $35.50 | 19,637 | — | — |
| 2016-03-11 | $18.01 | $35.39 | 24,209 | — | — |
| 2016-03-10 | $17.69 | $34.77 | 24,832 | — | — |
| 2016-03-09 | $17.76 | $34.90 | 26,598 | — | — |
| 2016-03-08 | $17.60 | $34.60 | 30,339 | — | — |
| 2016-03-07 | $17.76 | $34.90 | 9,559 | — | — |
| 2016-03-04 | $17.67 | $34.73 | 17,975 | — | — |
| 2016-03-03 | $17.59 | $34.58 | 17,559 | — | — |
| 2016-03-02 | $17.37 | $34.14 | 45,716 | — | — |
| 2016-03-01 | $17.29 | $33.97 | 24,417 | — | — |
| 2016-02-29 | $16.91 | $33.23 | 33,975 | — | — |
| 2016-02-26 | $16.86 | $33.14 | 13,819 | — | — |
| 2016-02-25 | $16.79 | $33.01 | 24,417 | — | — |
| 2016-02-24 | $16.45 | $32.33 | 22,650 | — | — |
| 2016-02-23 | $16.45 | $32.33 | 30,339 | — | — |
| 2016-02-22 | $16.47 | $32.36 | 13,403 | — | — |
| 2016-02-19 | $16.25 | $31.93 | 11,013 | — | — |
| 2016-02-18 | $16.16 | $31.76 | 18,702 | — | — |
| 2016-02-17 | $15.94 | $31.32 | 31,066 | — | — |
| 2016-02-16 | $15.75 | $30.95 | 34,599 | — | — |
| 2016-02-12 | $15.51 | $30.47 | 18,494 | — | — |
| 2016-02-11 | $15.39 | $30.25 | 38,547 | — | — |
| 2016-02-10 | $15.70 | $30.85 | 51,534 | — | — |
| 2016-02-09 | $15.76 | $30.96 | 62,963 | — | — |
| 2016-02-08 | $16.14 | $31.72 | 21,923 | — | — |
| 2016-02-05 | $16.62 | $32.67 | 35,638 | — | — |
| 2016-02-04 | $17.00 | $33.40 | 10,390 | — | — |
| 2016-02-03 | $16.97 | $33.35 | 15,897 | — | — |
| 2016-02-02 | $16.79 | $33.01 | 16,416 | — | — |
| 2016-02-01 | $17.01 | $33.42 | 29,092 | — | — |
| 2016-01-29 | $16.91 | $33.23 | 27,326 | — | — |
| 2016-01-28 | $16.66 | $32.74 | 16,416 | — | — |
| 2016-01-27 | $16.63 | $32.69 | 302,141 | — | — |
| 2016-01-26 | $16.75 | $32.91 | 23,793 | — | — |
| 2016-01-25 | $16.41 | $32.25 | 15,481 | — | — |
| 2016-01-22 | $16.60 | $32.63 | 21,715 | — | — |
| 2016-01-21 | $16.03 | $31.51 | 26,494 | — | — |
| 2016-01-20 | $16.02 | $31.48 | 93,510 | — | — |
| 2016-01-19 | $16.92 | $33.25 | 14,026 | — | — |
| 2016-01-15 | $16.94 | $33.29 | 30,339 | — | — |
| 2016-01-14 | $17.32 | $34.05 | 33,560 | — | — |
| 2016-01-13 | $17.45 | $34.29 | 67,639 | — | — |
| 2016-01-12 | $17.60 | $34.60 | 27,430 | — | — |
| 2016-01-11 | $17.79 | $34.96 | 20,676 | — | — |
| 2016-01-08 | $17.94 | $35.26 | 6,857 | — | — |
| 2016-01-07 | $18.09 | $35.56 | 11,637 | — | — |
| 2016-01-06 | $18.38 | $36.13 | 11,949 | — | — |
| 2016-01-05 | $18.44 | $36.24 | 11,949 | — | — |
| 2016-01-04 | $18.35 | $36.07 | 17,351 | — | — |