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
- 2003-10-07 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 | $18.56 | $20.60 | 0 | — | — |
| 2016-12-29 | $18.56 | $20.60 | 1,200 | — | — |
| 2016-12-28 | $18.66 | $20.71 | 6,400 | — | — |
| 2016-12-27 | $18.80 | $20.87 | 3,200 | — | — |
| 2016-12-23 | $19.64 | $21.80 | 100 | — | — |
| 2016-12-22 | $19.65 | $21.81 | 1,400 | — | — |
| 2016-12-21 | $19.29 | $21.41 | 4,800 | — | — |
| 2016-12-20 | $19.82 | $22.00 | 300 | — | — |
| 2016-12-19 | $19.70 | $21.87 | 300 | — | — |
| 2016-12-16 | $19.76 | $21.93 | 2,200 | — | — |
| 2016-12-15 | $19.97 | $22.17 | 500 | — | — |
| 2016-12-14 | $19.70 | $21.87 | 300 | — | — |
| 2016-12-13 | $20.00 | $22.20 | 0 | — | — |
| 2016-12-12 | $20.00 | $22.20 | 1,300 | — | — |
| 2016-12-09 | $19.84 | $22.02 | 6,300 | — | — |
| 2016-12-08 | $19.96 | $22.16 | 13,300 | — | — |
| 2016-12-07 | $19.30 | $21.42 | 4,100 | — | — |
| 2016-12-06 | $19.20 | $21.31 | 2,700 | — | — |
| 2016-12-05 | $19.38 | $21.51 | 1,900 | — | — |
| 2016-12-02 | $18.99 | $21.08 | 10,300 | — | — |
| 2016-12-01 | $19.05 | $21.15 | 10,600 | — | — |
| 2016-11-30 | $18.98 | $21.07 | 1,200 | — | — |
| 2016-11-29 | $18.90 | $20.98 | 4,000 | — | — |
| 2016-11-28 | $18.95 | $21.03 | 12,900 | — | — |
| 2016-11-25 | $18.52 | $20.56 | 0 | — | — |
| 2016-11-23 | $18.52 | $20.56 | 6,700 | — | — |
| 2016-11-22 | $18.49 | $20.52 | 2,100 | — | — |
| 2016-11-21 | $18.00 | $19.98 | 2,100 | — | — |
| 2016-11-18 | $17.99 | $19.97 | 0 | — | — |
| 2016-11-17 | $17.99 | $19.97 | 2,600 | — | — |
| 2016-11-16 | $17.90 | $19.87 | 300 | — | — |
| 2016-11-15 | $17.75 | $19.70 | 400 | — | — |
| 2016-11-14 | $17.75 | $19.70 | 600 | — | — |
| 2016-11-11 | $17.50 | $19.43 | 0 | — | — |
| 2016-11-10 | $17.50 | $19.43 | 200 | — | — |
| 2016-11-09 | $17.56 | $19.49 | 1,400 | — | — |
| 2016-11-08 | $17.24 | $19.14 | 500 | — | — |
| 2016-11-07 | $17.37 | $19.28 | 2,400 | — | — |
| 2016-11-04 | $17.15 | $19.04 | 300 | — | — |
| 2016-11-03 | $17.60 | $19.54 | 0 | — | — |
| 2016-11-02 | $17.60 | $19.54 | 2,800 | — | — |
| 2016-11-01 | $17.04 | $18.91 | 2,400 | — | — |
| 2016-10-31 | $17.02 | $18.89 | 17,100 | — | — |
| 2016-10-28 | $17.00 | $18.87 | 10,300 | — | — |
| 2016-10-27 | $16.54 | $18.36 | 2,100 | — | — |
| 2016-10-26 | $16.46 | $18.27 | 0 | — | — |
| 2016-10-25 | $16.46 | $18.27 | 2,400 | — | — |
| 2016-10-24 | $16.50 | $18.32 | 5,700 | — | — |
| 2016-10-21 | $16.55 | $18.37 | 7,400 | — | — |
| 2016-10-20 | $16.60 | $18.43 | 5,100 | — | — |
| 2016-10-19 | $16.40 | $18.20 | 0 | — | — |
| 2016-10-18 | $16.40 | $18.20 | 100 | — | — |
| 2016-10-17 | $16.75 | $18.59 | 1,000 | — | — |
| 2016-10-14 | $16.55 | $18.37 | 300 | — | — |
| 2016-10-13 | $16.64 | $18.47 | 100 | — | — |
| 2016-10-12 | $16.65 | $18.48 | 200 | — | — |
| 2016-10-11 | $16.51 | $18.33 | 0 | — | — |
| 2016-10-10 | $16.51 | $18.33 | 2,000 | — | — |
| 2016-10-07 | $16.79 | $18.64 | 5,600 | — | — |
| 2016-10-06 | $16.85 | $18.70 | 9,100 | — | — |
| 2016-10-05 | $16.45 | $18.26 | 0 | — | — |
| 2016-10-04 | $16.45 | $18.26 | 4,600 | — | — |
| 2016-10-03 | $16.75 | $18.59 | 4,400 | — | — |
| 2016-09-30 | $16.30 | $18.09 | 9,100 | — | — |
| 2016-09-29 | $16.29 | $18.08 | 17,700 | — | — |
| 2016-09-28 | $16.31 | $18.10 | 4,500 | — | — |
| 2016-09-27 | $16.43 | $18.24 | 500 | — | — |
| 2016-09-26 | $16.39 | $18.19 | 300 | — | — |
| 2016-09-23 | $16.32 | $18.12 | 14,800 | — | — |
| 2016-09-22 | $16.50 | $18.32 | 13,300 | — | — |
| 2016-09-21 | $16.48 | $18.29 | 6,600 | — | — |
| 2016-09-20 | $16.51 | $18.33 | 700 | — | — |
| 2016-09-19 | $16.75 | $18.59 | 2,400 | — | — |
| 2016-09-16 | $16.79 | $18.64 | 42,500 | — | — |
| 2016-09-15 | $16.31 | $18.10 | 18,400 | — | — |
| 2016-09-14 | $16.16 | $17.94 | 1,600 | — | — |
| 2016-09-13 | $16.34 | $18.14 | 300 | — | — |
| 2016-09-12 | $16.10 | $17.87 | 2,800 | — | — |
| 2016-09-09 | $16.05 | $17.82 | 9,600 | — | — |
| 2016-09-08 | $16.20 | $17.98 | 12,900 | — | — |
| 2016-09-07 | $16.07 | $17.84 | 44,600 | — | — |
| 2016-09-06 | $15.85 | $17.59 | 1,200 | — | — |
| 2016-09-02 | $15.90 | $17.65 | 4,900 | — | — |
| 2016-09-01 | $15.58 | $17.29 | 1,000 | — | — |
| 2016-08-31 | $15.75 | $17.48 | 106,800 | — | — |
| 2016-08-30 | $15.35 | $17.04 | 4,200 | — | — |
| 2016-08-29 | $15.25 | $16.93 | 0 | — | — |
| 2016-08-26 | $15.25 | $16.93 | 2,300 | — | — |
| 2016-08-25 | $15.29 | $16.97 | 0 | — | — |
| 2016-08-24 | $15.29 | $16.97 | 0 | — | — |
| 2016-08-23 | $15.29 | $16.97 | 2,400 | — | — |
| 2016-08-22 | $15.46 | $17.16 | 200 | — | — |
| 2016-08-19 | $15.25 | $16.93 | 0 | — | — |
| 2016-08-18 | $15.25 | $16.93 | 0 | — | — |
| 2016-08-17 | $15.25 | $16.93 | 89,700 | — | — |
| 2016-08-16 | $15.25 | $16.93 | 100 | — | — |
| 2016-08-15 | $15.50 | $17.21 | 0 | — | — |
| 2016-08-12 | $15.50 | $17.21 | 56,900 | — | — |
| 2016-08-11 | $15.30 | $16.98 | 1,000 | — | — |
| 2016-08-10 | $15.30 | $16.98 | 300 | — | — |
| 2016-08-09 | $15.37 | $17.06 | 800 | — | — |
| 2016-08-08 | $15.40 | $17.09 | 700 | — | — |
| 2016-08-05 | $15.75 | $17.48 | 31,800 | — | — |
| 2016-08-04 | $15.15 | $16.82 | 500 | — | — |
| 2016-08-03 | $15.13 | $16.79 | 1,500 | — | — |
| 2016-08-02 | $15.19 | $16.86 | 0 | — | — |
| 2016-08-01 | $15.19 | $16.86 | 500 | — | — |
| 2016-07-29 | $15.25 | $16.93 | 0 | — | — |
| 2016-07-28 | $15.25 | $16.93 | 2,100 | — | — |
| 2016-07-27 | $15.00 | $16.65 | 0 | — | — |
| 2016-07-26 | $15.00 | $16.65 | 13,600 | — | — |
| 2016-07-25 | $15.25 | $16.93 | 0 | — | — |
| 2016-07-22 | $15.25 | $16.93 | 2,700 | — | — |
| 2016-07-21 | $15.81 | $17.55 | 0 | — | — |
| 2016-07-20 | $15.81 | $17.55 | 100 | — | — |
| 2016-07-19 | $15.32 | $17.01 | 600 | — | — |
| 2016-07-18 | $15.30 | $16.98 | 0 | — | — |
| 2016-07-15 | $15.30 | $16.98 | 5,600 | — | — |
| 2016-07-14 | $15.25 | $16.93 | 2,300 | — | — |
| 2016-07-13 | $15.54 | $17.25 | 300 | — | — |
| 2016-07-12 | $15.30 | $16.98 | 1,800 | — | — |
| 2016-07-11 | $15.29 | $16.97 | 7,800 | — | — |
| 2016-07-08 | $15.25 | $16.93 | 300 | — | — |
| 2016-07-07 | $15.75 | $17.48 | 0 | — | — |
| 2016-07-06 | $15.75 | $17.48 | 4,800 | — | — |
| 2016-07-05 | $15.62 | $17.34 | 1,400 | — | — |
| 2016-07-01 | $15.30 | $16.98 | 3,400 | — | — |
| 2016-06-30 | $16.00 | $17.76 | 700 | — | — |
| 2016-06-29 | $15.21 | $16.88 | 3,900 | — | — |
| 2016-06-28 | $15.50 | $17.21 | 200 | — | — |
| 2016-06-27 | $15.32 | $17.01 | 0 | — | — |
| 2016-06-24 | $15.32 | $17.01 | 3,500 | — | — |
| 2016-06-23 | $15.49 | $17.19 | 6,600 | — | — |
| 2016-06-22 | $15.48 | $17.18 | 2,100 | — | — |
| 2016-06-21 | $15.30 | $16.98 | 3,000 | — | — |
| 2016-06-20 | $15.29 | $16.97 | 400 | — | — |
| 2016-06-17 | $15.50 | $17.21 | 4,800 | — | — |
| 2016-06-16 | $15.55 | $17.26 | 4,400 | — | — |
| 2016-06-15 | $15.40 | $17.09 | 300 | — | — |
| 2016-06-14 | $15.28 | $16.96 | 500 | — | — |
| 2016-06-13 | $15.88 | $17.63 | 200 | — | — |
| 2016-06-10 | $15.90 | $17.65 | 1,200 | — | — |
| 2016-06-09 | $15.50 | $17.21 | 900 | — | — |
| 2016-06-08 | $15.96 | $17.72 | 5,700 | — | — |
| 2016-06-07 | $15.50 | $17.21 | 41,900 | — | — |
| 2016-06-06 | $15.11 | $16.77 | 32,700 | — | — |
| 2016-06-03 | $15.10 | $16.76 | 6,700 | — | — |
| 2016-06-02 | $15.25 | $16.93 | 500 | — | — |
| 2016-06-01 | $15.50 | $17.21 | 900 | — | — |
| 2016-05-31 | $15.79 | $17.53 | 1,000 | — | — |
| 2016-05-27 | $16.20 | $17.98 | 0 | — | — |
| 2016-05-26 | $16.20 | $17.98 | 0 | — | — |
| 2016-05-25 | $16.20 | $17.98 | 0 | — | — |
| 2016-05-24 | $16.20 | $17.98 | 200 | — | — |
| 2016-05-23 | $16.01 | $17.77 | 0 | — | — |
| 2016-05-20 | $16.01 | $17.77 | 100 | — | — |
| 2016-05-19 | $16.00 | $17.76 | 0 | — | — |
| 2016-05-18 | $16.00 | $17.76 | 400 | — | — |
| 2016-05-17 | $16.00 | $17.76 | 200 | — | — |
| 2016-05-16 | $16.35 | $18.15 | 0 | — | — |
| 2016-05-13 | $16.35 | $18.15 | 100 | — | — |
| 2016-05-12 | $16.01 | $17.77 | 200 | — | — |
| 2016-05-11 | $16.00 | $17.76 | 1,000 | — | — |
| 2016-05-10 | $16.39 | $18.19 | 600 | — | — |
| 2016-05-09 | $16.38 | $18.18 | 1,000 | — | — |
| 2016-05-06 | $16.40 | $18.20 | 300 | — | — |
| 2016-05-05 | $16.12 | $17.89 | 0 | — | — |
| 2016-05-04 | $16.12 | $17.89 | 3,900 | — | — |
| 2016-05-03 | $16.50 | $18.32 | 1,000 | — | — |
| 2016-05-02 | $16.55 | $18.37 | 300 | — | — |
| 2016-04-29 | $16.50 | $18.32 | 0 | — | — |
| 2016-04-28 | $16.50 | $18.32 | 1,200 | — | — |
| 2016-04-27 | $16.53 | $18.35 | 1,000 | — | — |
| 2016-04-26 | $16.63 | $18.46 | 4,800 | — | — |
| 2016-04-25 | $18.00 | $19.98 | 2,400 | — | — |
| 2016-04-22 | $16.65 | $18.48 | 200 | — | — |
| 2016-04-21 | $16.50 | $18.32 | 37,000 | — | — |
| 2016-04-20 | $16.70 | $18.54 | 1,300 | — | — |
| 2016-04-19 | $17.68 | $19.62 | 200 | — | — |
| 2016-04-18 | $18.42 | $20.45 | 0 | — | — |
| 2016-04-15 | $18.42 | $20.45 | 0 | — | — |
| 2016-04-14 | $18.42 | $20.45 | 900 | — | — |
| 2016-04-13 | $18.20 | $20.20 | 1,600 | — | — |
| 2016-04-12 | $18.75 | $20.81 | 4,100 | — | — |
| 2016-04-11 | $17.61 | $19.55 | 900 | — | — |
| 2016-04-08 | $17.72 | $19.67 | 900 | — | — |
| 2016-04-07 | $17.50 | $19.43 | 500 | — | — |
| 2016-04-06 | $17.58 | $19.51 | 1,300 | — | — |
| 2016-04-05 | $17.99 | $19.97 | 1,400 | — | — |
| 2016-04-04 | $18.48 | $20.51 | 7,700 | — | — |
| 2016-04-01 | $18.50 | $20.54 | 0 | — | — |
| 2016-03-31 | $18.50 | $20.54 | 5,100 | — | — |
| 2016-03-30 | $18.34 | $20.36 | 1,100 | — | — |
| 2016-03-29 | $18.40 | $20.42 | 8,300 | — | — |
| 2016-03-28 | $18.35 | $20.37 | 7,700 | — | — |
| 2016-03-24 | $17.84 | $19.80 | 34,600 | — | — |
| 2016-03-23 | $15.17 | $16.84 | 14,500 | — | — |
| 2016-03-22 | $17.54 | $19.47 | 0 | — | — |
| 2016-03-21 | $17.54 | $19.47 | 2,900 | — | — |
| 2016-03-18 | $18.13 | $20.12 | 177,500 | — | — |
| 2016-03-17 | $17.50 | $19.43 | 27,400 | — | — |
| 2016-03-16 | $17.00 | $18.87 | 23,400 | — | — |
| 2016-03-15 | $17.05 | $18.93 | 29,400 | — | — |
| 2016-03-14 | $16.05 | $17.82 | 49,700 | — | — |
| 2016-03-11 | $15.99 | $17.75 | 7,100 | — | — |
| 2016-03-10 | $15.50 | $17.21 | 8,900 | — | — |
| 2016-03-09 | $15.60 | $17.32 | 200 | — | — |
| 2016-03-08 | $15.85 | $17.59 | 5,100 | — | — |
| 2016-03-07 | $15.90 | $17.65 | 4,900 | — | — |
| 2016-03-04 | $15.68 | $17.40 | 0 | — | — |
| 2016-03-03 | $15.68 | $17.40 | 0 | — | — |
| 2016-03-02 | $15.68 | $17.40 | 1,900 | — | — |
| 2016-03-01 | $15.50 | $17.21 | 0 | — | — |
| 2016-02-29 | $15.50 | $17.21 | 900 | — | — |
| 2016-02-26 | $15.10 | $16.76 | 0 | — | — |
| 2016-02-25 | $15.10 | $16.76 | 1,900 | — | — |
| 2016-02-24 | $15.18 | $16.85 | 4,400 | — | — |
| 2016-02-23 | $15.35 | $17.04 | 700 | — | — |
| 2016-02-22 | $15.45 | $17.15 | 600 | — | — |
| 2016-02-19 | $15.35 | $17.04 | 3,200 | — | — |
| 2016-02-18 | $15.10 | $16.76 | 10,000 | — | — |
| 2016-02-17 | $15.09 | $16.75 | 100 | — | — |
| 2016-02-16 | $15.00 | $16.65 | 900 | — | — |
| 2016-02-12 | $14.90 | $16.54 | 0 | — | — |
| 2016-02-11 | $14.90 | $16.54 | 1,300 | — | — |
| 2016-02-10 | $15.00 | $16.65 | 400 | — | — |
| 2016-02-09 | $15.00 | $16.65 | 2,700 | — | — |
| 2016-02-08 | $15.00 | $16.65 | 1,500 | — | — |
| 2016-02-05 | $15.55 | $17.26 | 2,000 | — | — |
| 2016-02-04 | $15.55 | $17.26 | 0 | — | — |
| 2016-02-03 | $15.55 | $17.26 | 4,000 | — | — |
| 2016-02-02 | $15.90 | $17.65 | 0 | — | — |
| 2016-02-01 | $15.90 | $17.65 | 7,300 | — | — |
| 2016-01-29 | $16.00 | $17.76 | 3,500 | — | — |
| 2016-01-28 | $15.48 | $17.18 | 0 | — | — |
| 2016-01-27 | $15.48 | $17.18 | 500 | — | — |
| 2016-01-26 | $15.35 | $17.04 | 300 | — | — |
| 2016-01-25 | $15.60 | $17.32 | 29,500 | — | — |
| 2016-01-22 | $15.40 | $17.09 | 38,200 | — | — |
| 2016-01-21 | $16.00 | $17.76 | 62,100 | — | — |
| 2016-01-20 | $15.35 | $17.04 | 15,600 | — | — |
| 2016-01-19 | $15.55 | $17.26 | 0 | — | — |
| 2016-01-15 | $15.55 | $17.26 | 36,800 | — | — |
| 2016-01-14 | $15.40 | $17.09 | 5,000 | — | — |
| 2016-01-13 | $15.40 | $17.09 | 27,300 | — | — |
| 2016-01-12 | $15.50 | $17.21 | 1,100 | — | — |
| 2016-01-11 | $15.50 | $17.21 | 8,500 | — | — |
| 2016-01-08 | $15.35 | $17.04 | 43,400 | — | — |
| 2016-01-07 | $15.35 | $17.04 | 25,200 | — | — |
| 2016-01-06 | $15.75 | $17.48 | 2,900 | — | — |
| 2016-01-05 | $16.09 | $17.86 | 0 | — | — |
| 2016-01-04 | $16.09 | $17.86 | 0 | — | — |