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
- 2010-02-22 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 | $18.80 | $21.66 | 4,690 | — | — |
| 2016-12-29 | $18.60 | $21.43 | 11,510 | — | — |
| 2016-12-28 | $18.40 | $21.20 | 4,260 | — | — |
| 2016-12-27 | $18.40 | $21.20 | 2,910 | — | — |
| 2016-12-23 | $18.10 | $20.85 | 2,100 | — | — |
| 2016-12-22 | $18.10 | $20.85 | 2,830 | — | — |
| 2016-12-21 | $18.30 | $21.08 | 2,980 | — | — |
| 2016-12-20 | $17.80 | $20.51 | 8,330 | — | — |
| 2016-12-19 | $17.20 | $19.81 | 6,520 | — | — |
| 2016-12-16 | $17.50 | $20.16 | 2,540 | — | — |
| 2016-12-15 | $18.00 | $20.74 | 14,090 | — | — |
| 2016-12-14 | $18.40 | $21.20 | 2,990 | — | — |
| 2016-12-13 | $18.40 | $21.20 | 8,220 | — | — |
| 2016-12-12 | $19.00 | $21.89 | 7,710 | — | — |
| 2016-12-09 | $19.40 | $22.35 | 5,230 | — | — |
| 2016-12-08 | $19.60 | $22.58 | 8,530 | — | — |
| 2016-12-07 | $19.40 | $22.35 | 10,290 | — | — |
| 2016-12-06 | $18.70 | $21.54 | 7,700 | — | — |
| 2016-12-05 | $18.60 | $21.43 | 5,710 | — | — |
| 2016-12-02 | $18.80 | $21.66 | 8,250 | — | — |
| 2016-12-01 | $18.40 | $21.20 | 11,450 | — | — |
| 2016-11-30 | $18.80 | $21.66 | 5,710 | — | — |
| 2016-11-29 | $19.10 | $22.00 | 8,290 | — | — |
| 2016-11-28 | $19.50 | $22.46 | 10,880 | — | — |
| 2016-11-25 | $19.50 | $22.46 | 17,440 | — | — |
| 2016-11-23 | $18.40 | $21.20 | 10,770 | — | — |
| 2016-11-22 | $18.40 | $21.20 | 14,680 | — | — |
| 2016-11-21 | $17.80 | $20.51 | 10,340 | — | — |
| 2016-11-18 | $17.00 | $19.58 | 2,470 | — | — |
| 2016-11-17 | $17.10 | $19.70 | 4,530 | — | — |
| 2016-11-16 | $16.80 | $19.10 | 9,360 | — | — |
| 2016-11-15 | $16.40 | $18.65 | 8,120 | — | — |
| 2016-11-14 | $16.20 | $18.42 | 10,470 | — | — |
| 2016-11-11 | $15.30 | $17.39 | 20,980 | — | — |
| 2016-11-10 | $16.60 | $18.87 | 9,090 | — | — |
| 2016-11-09 | $16.50 | $18.76 | 7,120 | — | — |
| 2016-11-08 | $16.80 | $19.10 | 19,160 | — | — |
| 2016-11-07 | $16.90 | $19.21 | 17,400 | — | — |
| 2016-11-04 | $16.80 | $19.10 | 8,400 | — | — |
| 2016-11-03 | $16.90 | $19.21 | 4,910 | — | — |
| 2016-11-02 | $16.40 | $18.65 | 8,100 | — | — |
| 2016-11-01 | $16.90 | $19.21 | 14,680 | — | — |
| 2016-10-31 | $16.70 | $18.99 | 11,290 | — | — |
| 2016-10-28 | $16.70 | $18.99 | 13,540 | — | — |
| 2016-10-27 | $16.90 | $19.21 | 26,880 | — | — |
| 2016-10-26 | $16.80 | $19.10 | 47,340 | — | — |
| 2016-10-25 | $16.90 | $19.21 | 1,340 | — | — |
| 2016-10-24 | $16.30 | $18.53 | 8,350 | — | — |
| 2016-10-21 | $16.50 | $18.76 | 1,290 | — | — |
| 2016-10-20 | $16.60 | $18.87 | 1,180 | — | — |
| 2016-10-19 | $16.70 | $18.99 | 3,560 | — | — |
| 2016-10-18 | $17.00 | $19.33 | 5,010 | — | — |
| 2016-10-17 | $16.90 | $19.21 | 700 | — | — |
| 2016-10-14 | $16.50 | $18.76 | 1,310 | — | — |
| 2016-10-13 | $16.60 | $18.87 | 3,650 | — | — |
| 2016-10-12 | $16.90 | $19.21 | 2,200 | — | — |
| 2016-10-11 | $16.50 | $18.76 | 2,140 | — | — |
| 2016-10-10 | $17.20 | $19.55 | 3,980 | — | — |
| 2016-10-07 | $17.00 | $19.33 | 8,280 | — | — |
| 2016-10-06 | $16.30 | $18.53 | 5,120 | — | — |
| 2016-10-05 | $16.90 | $19.21 | 8,440 | — | — |
| 2016-10-04 | $16.50 | $18.76 | 5,420 | — | — |
| 2016-10-03 | $17.30 | $19.67 | 4,050 | — | — |
| 2016-09-30 | $18.20 | $20.69 | 2,180 | — | — |
| 2016-09-29 | $18.30 | $20.81 | 980 | — | — |
| 2016-09-28 | $17.60 | $20.01 | 1,240 | — | — |
| 2016-09-27 | $17.60 | $20.01 | 4,770 | — | — |
| 2016-09-26 | $18.00 | $20.46 | 2,170 | — | — |
| 2016-09-23 | $17.70 | $20.12 | 2,920 | — | — |
| 2016-09-22 | $18.10 | $20.58 | 1,680 | — | — |
| 2016-09-21 | $17.80 | $20.24 | 13,700 | — | — |
| 2016-09-20 | $17.70 | $20.12 | 4,360 | — | — |
| 2016-09-19 | $17.70 | $20.12 | 1,970 | — | — |
| 2016-09-16 | $17.70 | $20.12 | 3,790 | — | — |
| 2016-09-15 | $17.80 | $20.24 | 6,190 | — | — |
| 2016-09-14 | $18.30 | $20.81 | 4,200 | — | — |
| 2016-09-13 | $18.10 | $20.58 | 4,090 | — | — |
| 2016-09-12 | $18.60 | $21.15 | 1,310 | — | — |
| 2016-09-09 | $18.60 | $21.15 | 1,180 | — | — |
| 2016-09-08 | $18.70 | $21.26 | 2,030 | — | — |
| 2016-09-07 | $19.20 | $21.83 | 1,960 | — | — |
| 2016-09-06 | $19.00 | $21.60 | 4,590 | — | — |
| 2016-09-02 | $19.20 | $21.83 | 590 | — | — |
| 2016-09-01 | $18.70 | $21.26 | 2,770 | — | — |
| 2016-08-31 | $18.50 | $21.03 | 2,940 | — | — |
| 2016-08-30 | $18.70 | $21.26 | 5,520 | — | — |
| 2016-08-29 | $19.20 | $21.83 | 1,250 | — | — |
| 2016-08-26 | $19.30 | $21.94 | 1,700 | — | — |
| 2016-08-25 | $19.30 | $21.94 | 5,450 | — | — |
| 2016-08-24 | $19.40 | $22.06 | 4,500 | — | — |
| 2016-08-23 | $19.50 | $22.17 | 1,600 | — | — |
| 2016-08-22 | $18.80 | $21.37 | 3,520 | — | — |
| 2016-08-19 | $19.10 | $21.72 | 410 | — | — |
| 2016-08-18 | $19.40 | $21.79 | 6,710 | — | — |
| 2016-08-17 | $19.10 | $21.46 | 3,800 | — | — |
| 2016-08-16 | $19.30 | $21.68 | 4,930 | — | — |
| 2016-08-15 | $19.50 | $21.91 | 8,920 | — | — |
| 2016-08-12 | $19.20 | $21.57 | 9,150 | — | — |
| 2016-08-11 | $19.20 | $21.57 | 1,170 | — | — |
| 2016-08-10 | $19.20 | $21.57 | 180 | — | — |
| 2016-08-09 | $19.60 | $22.02 | 1,450 | — | — |
| 2016-08-08 | $19.70 | $22.13 | 2,500 | — | — |
| 2016-08-05 | $19.40 | $21.79 | 1,750 | — | — |
| 2016-08-04 | $20.20 | $22.69 | 2,260 | — | — |
| 2016-08-03 | $19.60 | $22.02 | 1,160 | — | — |
| 2016-08-02 | $19.30 | $21.68 | 3,180 | — | — |
| 2016-08-01 | $19.40 | $21.79 | 1,710 | — | — |
| 2016-07-29 | $18.90 | $21.23 | 3,740 | — | — |
| 2016-07-28 | $19.40 | $21.79 | 3,930 | — | — |
| 2016-07-27 | $19.00 | $21.35 | 1,440 | — | — |
| 2016-07-26 | $19.00 | $21.35 | 340 | — | — |
| 2016-07-25 | $18.80 | $21.12 | 2,990 | — | — |
| 2016-07-22 | $19.40 | $21.79 | 2,070 | — | — |
| 2016-07-21 | $19.90 | $22.36 | 1,410 | — | — |
| 2016-07-20 | $19.40 | $21.79 | 1,970 | — | — |
| 2016-07-19 | $19.80 | $22.24 | 1,050 | — | — |
| 2016-07-18 | $20.10 | $22.58 | 950 | — | — |
| 2016-07-15 | $20.00 | $22.47 | 5,950 | — | — |
| 2016-07-14 | $19.70 | $22.13 | 4,900 | — | — |
| 2016-07-13 | $20.10 | $22.58 | 1,630 | — | — |
| 2016-07-12 | $20.40 | $22.92 | 2,400 | — | — |
| 2016-07-11 | $20.30 | $22.81 | 2,370 | — | — |
| 2016-07-08 | $20.10 | $22.58 | 710 | — | — |
| 2016-07-07 | $19.50 | $21.91 | 1,780 | — | — |
| 2016-07-06 | $19.80 | $22.24 | 3,620 | — | — |
| 2016-07-05 | $20.00 | $22.47 | 6,500 | — | — |
| 2016-07-01 | $19.50 | $21.91 | 2,200 | — | — |
| 2016-06-30 | $19.70 | $22.13 | 3,830 | — | — |
| 2016-06-29 | $18.90 | $21.23 | 1,860 | — | — |
| 2016-06-28 | $18.60 | $20.90 | 1,130 | — | — |
| 2016-06-27 | $18.20 | $20.45 | 3,900 | — | — |
| 2016-06-24 | $18.70 | $21.01 | 4,620 | — | — |
| 2016-06-23 | $19.00 | $21.35 | 3,350 | — | — |
| 2016-06-22 | $19.20 | $21.57 | 2,180 | — | — |
| 2016-06-21 | $19.20 | $21.57 | 4,630 | — | — |
| 2016-06-20 | $19.70 | $22.13 | 460 | — | — |
| 2016-06-17 | $19.50 | $21.91 | 1,080 | — | — |
| 2016-06-16 | $19.20 | $21.57 | 7,770 | — | — |
| 2016-06-15 | $19.90 | $22.36 | 2,300 | — | — |
| 2016-06-14 | $19.60 | $22.02 | 920 | — | — |
| 2016-06-13 | $19.70 | $22.13 | 1,940 | — | — |
| 2016-06-10 | $20.70 | $23.26 | 3,330 | — | — |
| 2016-06-09 | $21.40 | $24.04 | 750 | — | — |
| 2016-06-08 | $20.90 | $23.48 | 760 | — | — |
| 2016-06-07 | $20.40 | $22.92 | 2,430 | — | — |
| 2016-06-06 | $19.40 | $21.79 | 1,250 | — | — |
| 2016-06-03 | $19.40 | $21.79 | 3,400 | — | — |
| 2016-06-02 | $19.30 | $21.68 | 1,280 | — | — |
| 2016-06-01 | $19.50 | $21.91 | 1,840 | — | — |
| 2016-05-31 | $19.60 | $22.02 | 1,790 | — | — |
| 2016-05-27 | $19.10 | $21.46 | 1,620 | — | — |
| 2016-05-26 | $19.00 | $21.35 | 740 | — | — |
| 2016-05-25 | $19.10 | $21.46 | 3,280 | — | — |
| 2016-05-24 | $18.70 | $21.01 | 780 | — | — |
| 2016-05-23 | $19.00 | $21.35 | 430 | — | — |
| 2016-05-20 | $19.10 | $21.46 | 820 | — | — |
| 2016-05-19 | $18.80 | $20.86 | 2,390 | — | — |
| 2016-05-18 | $19.20 | $21.31 | 8,140 | — | — |
| 2016-05-17 | $21.20 | $23.53 | 2,900 | — | — |
| 2016-05-16 | $21.20 | $23.53 | 4,360 | — | — |
| 2016-05-13 | $20.40 | $22.64 | 8,880 | — | — |
| 2016-05-12 | $21.10 | $23.41 | 1,920 | — | — |
| 2016-05-11 | $21.40 | $23.75 | 3,880 | — | — |
| 2016-05-10 | $20.90 | $23.19 | 1,860 | — | — |
| 2016-05-09 | $20.70 | $22.97 | 1,490 | — | — |
| 2016-05-06 | $20.30 | $22.53 | 5,190 | — | — |
| 2016-05-05 | $19.60 | $21.75 | 2,200 | — | — |
| 2016-05-04 | $19.50 | $21.64 | 2,340 | — | — |
| 2016-05-03 | $19.40 | $21.53 | 2,500 | — | — |
| 2016-05-02 | $20.80 | $23.08 | 3,760 | — | — |
| 2016-04-29 | $21.80 | $24.19 | 5,050 | — | — |
| 2016-04-28 | $21.70 | $24.08 | 1,920 | — | — |
| 2016-04-27 | $21.70 | $24.08 | 1,210 | — | — |
| 2016-04-26 | $21.50 | $23.86 | 1,250 | — | — |
| 2016-04-25 | $20.90 | $23.19 | 4,630 | — | — |
| 2016-04-22 | $21.40 | $23.75 | 980 | — | — |
| 2016-04-21 | $20.60 | $22.86 | 3,520 | — | — |
| 2016-04-20 | $21.60 | $23.97 | 170 | — | — |
| 2016-04-19 | $21.60 | $23.97 | 5,820 | — | — |
| 2016-04-18 | $21.00 | $23.30 | 4,560 | — | — |
| 2016-04-15 | $21.00 | $23.30 | 4,510 | — | — |
| 2016-04-14 | $20.50 | $22.75 | 910 | — | — |
| 2016-04-13 | $20.40 | $22.64 | 2,020 | — | — |
| 2016-04-12 | $21.00 | $23.30 | 4,670 | — | — |
| 2016-04-11 | $20.40 | $22.64 | 6,200 | — | — |
| 2016-04-08 | $19.50 | $21.64 | 1,560 | — | — |
| 2016-04-07 | $19.00 | $21.08 | 400 | — | — |
| 2016-04-06 | $19.30 | $21.42 | 4,150 | — | — |
| 2016-04-05 | $18.90 | $20.97 | 1,100 | — | — |
| 2016-04-04 | $18.50 | $20.53 | 860 | — | — |
| 2016-04-01 | $19.00 | $21.08 | 4,090 | — | — |
| 2016-03-31 | $19.30 | $21.42 | 820 | — | — |
| 2016-03-30 | $19.40 | $21.53 | 7,320 | — | — |
| 2016-03-29 | $17.80 | $19.75 | 4,060 | — | — |
| 2016-03-28 | $17.90 | $19.86 | 1,480 | — | — |
| 2016-03-24 | $18.60 | $20.64 | 370 | — | — |
| 2016-03-23 | $18.80 | $20.86 | 2,130 | — | — |
| 2016-03-22 | $19.20 | $21.31 | 1,530 | — | — |
| 2016-03-21 | $18.50 | $20.53 | 17,220 | — | — |
| 2016-03-18 | $18.00 | $19.97 | 1,270 | — | — |
| 2016-03-17 | $17.90 | $19.61 | 3,530 | — | — |
| 2016-03-16 | $17.00 | $18.62 | 3,240 | — | — |
| 2016-03-15 | $16.40 | $17.97 | 3,740 | — | — |
| 2016-03-14 | $16.30 | $17.86 | 2,110 | — | — |
| 2016-03-11 | $16.80 | $18.40 | 920 | — | — |
| 2016-03-10 | $16.10 | $17.64 | 1,280 | — | — |
| 2016-03-09 | $16.00 | $17.53 | 2,020 | — | — |
| 2016-03-08 | $16.00 | $17.53 | 2,520 | — | — |
| 2016-03-07 | $16.20 | $17.75 | 3,610 | — | — |
| 2016-03-04 | $16.10 | $17.64 | 6,050 | — | — |
| 2016-03-03 | $16.10 | $17.64 | 7,090 | — | — |
| 2016-03-02 | $14.80 | $16.21 | 780 | — | — |
| 2016-03-01 | $14.70 | $16.10 | 550 | — | — |
| 2016-02-29 | $14.50 | $15.88 | 1,000 | — | — |
| 2016-02-26 | $14.50 | $15.88 | 580 | — | — |
| 2016-02-25 | $14.70 | $16.10 | 1,200 | — | — |
| 2016-02-24 | $14.20 | $15.56 | 730 | — | — |
| 2016-02-23 | $14.50 | $15.88 | 1,420 | — | — |
| 2016-02-22 | $14.80 | $16.21 | 1,720 | — | — |
| 2016-02-19 | $14.50 | $15.88 | 3,280 | — | — |
| 2016-02-18 | $14.00 | $15.34 | 1,380 | — | — |
| 2016-02-17 | $13.40 | $14.68 | 6,870 | — | — |
| 2016-02-16 | $12.70 | $13.91 | 1,700 | — | — |
| 2016-02-12 | $13.00 | $14.24 | 5,100 | — | — |
| 2016-02-11 | $12.50 | $13.69 | 9,240 | — | — |
| 2016-02-10 | $12.50 | $13.69 | 460 | — | — |
| 2016-02-09 | $12.80 | $14.02 | 8,390 | — | — |
| 2016-02-08 | $13.00 | $14.24 | 1,680 | — | — |
| 2016-02-05 | $13.80 | $15.12 | 1,620 | — | — |
| 2016-02-04 | $13.90 | $15.23 | 2,570 | — | — |
| 2016-02-03 | $13.50 | $14.79 | 1,160 | — | — |
| 2016-02-02 | $12.50 | $13.69 | 670 | — | — |
| 2016-02-01 | $13.20 | $14.46 | 1,760 | — | — |
| 2016-01-29 | $13.40 | $14.68 | 2,270 | — | — |
| 2016-01-28 | $13.00 | $14.24 | 2,830 | — | — |
| 2016-01-27 | $12.70 | $13.91 | 1,250 | — | — |
| 2016-01-26 | $13.40 | $14.68 | 2,260 | — | — |
| 2016-01-25 | $11.90 | $13.04 | 5,570 | — | — |
| 2016-01-22 | $13.20 | $14.46 | 3,080 | — | — |
| 2016-01-21 | $13.80 | $15.12 | 1,900 | — | — |
| 2016-01-20 | $13.10 | $14.35 | 6,720 | — | — |
| 2016-01-19 | $12.70 | $13.91 | 10,940 | — | — |
| 2016-01-15 | $12.60 | $13.80 | 7,220 | — | — |
| 2016-01-14 | $14.00 | $15.34 | 5,170 | — | — |
| 2016-01-13 | $13.50 | $14.79 | 4,020 | — | — |
| 2016-01-12 | $14.30 | $15.66 | 1,700 | — | — |
| 2016-01-11 | $14.40 | $15.77 | 3,320 | — | — |
| 2016-01-08 | $14.90 | $16.32 | 5,320 | — | — |
| 2016-01-07 | $16.10 | $17.64 | 1,180 | — | — |
| 2016-01-06 | $16.50 | $18.07 | 80 | — | — |
| 2016-01-05 | $17.10 | $18.73 | 2,070 | — | — |
| 2016-01-04 | $17.50 | $19.17 | 390 | — | — |