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
- 2003-03-18 to 2026-09-01
- 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 | $13.60 | $14.17 | 79,200 | — | — |
| 2016-12-29 | $14.40 | $15.00 | 2,000 | — | — |
| 2016-12-28 | $15.00 | $15.63 | 5,510 | — | — |
| 2016-12-27 | $15.20 | $15.84 | 3,240 | — | — |
| 2016-12-23 | $14.70 | $15.32 | 2,770 | — | — |
| 2016-12-22 | $14.50 | $15.11 | 4,320 | — | — |
| 2016-12-21 | $14.90 | $15.52 | 5,330 | — | — |
| 2016-12-20 | $14.50 | $15.11 | 4,810 | — | — |
| 2016-12-19 | $14.00 | $14.59 | 7,250 | — | — |
| 2016-12-16 | $14.30 | $14.90 | 9,100 | — | — |
| 2016-12-15 | $14.20 | $14.80 | 2,290 | — | — |
| 2016-12-14 | $13.70 | $14.27 | 3,430 | — | — |
| 2016-12-13 | $14.40 | $15.00 | 2,410 | — | — |
| 2016-12-12 | $15.00 | $15.63 | 10,930 | — | — |
| 2016-12-09 | $15.40 | $16.05 | 10,690 | — | — |
| 2016-12-08 | $15.20 | $15.84 | 9,290 | — | — |
| 2016-12-07 | $14.80 | $15.42 | 11,600 | — | — |
| 2016-12-06 | $14.50 | $15.11 | 6,930 | — | — |
| 2016-12-05 | $14.40 | $15.00 | 8,240 | — | — |
| 2016-12-02 | $14.70 | $15.32 | 600 | — | — |
| 2016-12-01 | $14.60 | $15.21 | 3,030 | — | — |
| 2016-11-30 | $14.60 | $15.21 | 351,640 | — | — |
| 2016-11-29 | $14.30 | $14.90 | 11,930 | — | — |
| 2016-11-28 | $14.10 | $14.69 | 1,400 | — | — |
| 2016-11-25 | $14.20 | $14.80 | 1,030 | — | — |
| 2016-11-23 | $14.20 | $14.80 | 420 | — | — |
| 2016-11-22 | $14.20 | $14.80 | 1,540 | — | — |
| 2016-11-21 | $14.40 | $15.00 | 1,760 | — | — |
| 2016-11-18 | $14.90 | $15.52 | 4,370 | — | — |
| 2016-11-17 | $14.50 | $15.11 | 1,410 | — | — |
| 2016-11-16 | $14.10 | $14.69 | 3,280 | — | — |
| 2016-11-15 | $14.20 | $14.80 | 8,100 | — | — |
| 2016-11-14 | $14.80 | $15.42 | 3,140 | — | — |
| 2016-11-11 | $14.60 | $15.21 | 3,100 | — | — |
| 2016-11-10 | $14.50 | $15.11 | 1,620 | — | — |
| 2016-11-09 | $14.60 | $15.21 | 10,640 | — | — |
| 2016-11-08 | $14.20 | $14.80 | 3,330 | — | — |
| 2016-11-07 | $14.20 | $14.80 | 6,160 | — | — |
| 2016-11-04 | $14.20 | $14.80 | 3,050 | — | — |
| 2016-11-03 | $14.50 | $15.11 | 3,250 | — | — |
| 2016-11-02 | $14.50 | $15.11 | 2,120 | — | — |
| 2016-11-01 | $14.70 | $15.32 | 2,860 | — | — |
| 2016-10-31 | $14.40 | $15.00 | 4,080 | — | — |
| 2016-10-28 | $13.80 | $14.38 | 12,240 | — | — |
| 2016-10-27 | $14.90 | $15.52 | 5,570 | — | — |
| 2016-10-26 | $15.20 | $15.84 | 17,480 | — | — |
| 2016-10-25 | $15.60 | $16.25 | 12,560 | — | — |
| 2016-10-24 | $15.80 | $16.46 | 6,090 | — | — |
| 2016-10-21 | $16.10 | $16.78 | 11,090 | — | — |
| 2016-10-20 | $16.10 | $16.78 | 890 | — | — |
| 2016-10-19 | $16.10 | $16.78 | 910 | — | — |
| 2016-10-18 | $16.00 | $16.67 | 1,170 | — | — |
| 2016-10-17 | $16.00 | $16.67 | 80 | — | — |
| 2016-10-14 | $16.10 | $16.78 | 1,260 | — | — |
| 2016-10-13 | $15.80 | $16.46 | 7,100 | — | — |
| 2016-10-12 | $15.90 | $16.57 | 6,440 | — | — |
| 2016-10-11 | $15.90 | $16.57 | 6,600 | — | — |
| 2016-10-10 | $15.90 | $16.57 | 1,950 | — | — |
| 2016-10-07 | $15.70 | $16.36 | 1,490 | — | — |
| 2016-10-06 | $15.30 | $15.94 | 1,380 | — | — |
| 2016-10-05 | $15.40 | $16.05 | 4,480 | — | — |
| 2016-10-04 | $15.90 | $16.57 | 1,660 | — | — |
| 2016-10-03 | $15.80 | $16.46 | 4,600 | — | — |
| 2016-09-30 | $15.40 | $16.05 | 4,720 | — | — |
| 2016-09-29 | $16.10 | $16.78 | 1,030 | — | — |
| 2016-09-28 | $16.10 | $16.78 | 1,060 | — | — |
| 2016-09-27 | $16.20 | $16.88 | 1,100 | — | — |
| 2016-09-26 | $16.10 | $16.78 | 1,250 | — | — |
| 2016-09-23 | $16.60 | $17.30 | 19,910 | — | — |
| 2016-09-22 | $16.50 | $17.19 | 3,300 | — | — |
| 2016-09-21 | $17.40 | $18.13 | 4,750 | — | — |
| 2016-09-20 | $17.00 | $17.71 | 15,530 | — | — |
| 2016-09-19 | $15.90 | $16.57 | 2,480 | — | — |
| 2016-09-16 | $15.70 | $16.36 | 3,110 | — | — |
| 2016-09-15 | $15.50 | $16.15 | 3,780 | — | — |
| 2016-09-14 | $14.80 | $15.42 | 8,510 | — | — |
| 2016-09-13 | $15.30 | $15.94 | 9,730 | — | — |
| 2016-09-12 | $16.30 | $16.98 | 6,330 | — | — |
| 2016-09-09 | $16.70 | $17.40 | 2,180 | — | — |
| 2016-09-08 | $17.00 | $17.71 | 1,030 | — | — |
| 2016-09-07 | $17.00 | $17.71 | 2,760 | — | — |
| 2016-09-06 | $17.30 | $18.03 | 3,520 | — | — |
| 2016-09-02 | $16.90 | $17.61 | 640 | — | — |
| 2016-09-01 | $17.10 | $17.82 | 580 | — | — |
| 2016-08-31 | $17.30 | $18.03 | 1,070 | — | — |
| 2016-08-30 | $17.30 | $18.03 | 3,660 | — | — |
| 2016-08-29 | $16.90 | $17.61 | 3,400 | — | — |
| 2016-08-26 | $16.50 | $17.19 | 7,430 | — | — |
| 2016-08-25 | $18.00 | $18.75 | 4,920 | — | — |
| 2016-08-24 | $17.90 | $18.65 | 2,530 | — | — |
| 2016-08-23 | $18.40 | $19.17 | 680 | — | — |
| 2016-08-22 | $18.70 | $19.48 | 970 | — | — |
| 2016-08-19 | $18.60 | $19.38 | 1,920 | — | — |
| 2016-08-18 | $18.40 | $19.17 | 1,910 | — | — |
| 2016-08-17 | $18.00 | $18.75 | 1,160 | — | — |
| 2016-08-16 | $17.90 | $18.65 | 660 | — | — |
| 2016-08-15 | $18.40 | $19.17 | 1,370 | — | — |
| 2016-08-12 | $18.40 | $19.17 | 1,330 | — | — |
| 2016-08-11 | $18.20 | $18.96 | 520 | — | — |
| 2016-08-10 | $18.00 | $18.75 | 2,520 | — | — |
| 2016-08-09 | $17.30 | $18.03 | 7,290 | — | — |
| 2016-08-08 | $19.20 | $20.01 | 1,940 | — | — |
| 2016-08-05 | $19.30 | $20.11 | 930 | — | — |
| 2016-08-04 | $19.60 | $20.42 | 2,690 | — | — |
| 2016-08-03 | $19.30 | $20.11 | 7,190 | — | — |
| 2016-08-02 | $20.00 | $20.84 | 2,440 | — | — |
| 2016-08-01 | $19.80 | $20.63 | 3,720 | — | — |
| 2016-07-29 | $20.30 | $21.15 | 7,150 | — | — |
| 2016-07-28 | $21.70 | $22.61 | 4,670 | — | — |
| 2016-07-27 | $21.60 | $22.51 | 3,050 | — | — |
| 2016-07-26 | $21.90 | $22.82 | 2,010 | — | — |
| 2016-07-25 | $21.90 | $22.82 | 1,930 | — | — |
| 2016-07-22 | $21.90 | $22.82 | 2,000 | — | — |
| 2016-07-21 | $21.70 | $22.61 | 2,250 | — | — |
| 2016-07-20 | $21.90 | $22.82 | 2,270 | — | — |
| 2016-07-19 | $22.00 | $22.92 | 4,230 | — | — |
| 2016-07-18 | $21.90 | $22.82 | 4,490 | — | — |
| 2016-07-15 | $21.80 | $22.71 | 8,410 | — | — |
| 2016-07-14 | $22.00 | $22.92 | 4,920 | — | — |
| 2016-07-13 | $21.80 | $22.71 | 10,610 | — | — |
| 2016-07-12 | $21.90 | $22.82 | 8,830 | — | — |
| 2016-07-11 | $21.70 | $22.61 | 2,890 | — | — |
| 2016-07-08 | $21.30 | $22.19 | 3,920 | — | — |
| 2016-07-07 | $20.90 | $21.78 | 10,560 | — | — |
| 2016-07-06 | $20.90 | $21.78 | 4,310 | — | — |
| 2016-07-05 | $20.10 | $20.94 | 2,140 | — | — |
| 2016-07-01 | $20.20 | $21.05 | 3,390 | — | — |
| 2016-06-30 | $19.70 | $20.53 | 3,310 | — | — |
| 2016-06-29 | $19.50 | $20.32 | 3,760 | — | — |
| 2016-06-28 | $19.70 | $20.53 | 3,990 | — | — |
| 2016-06-27 | $19.10 | $19.90 | 7,620 | — | — |
| 2016-06-24 | $20.80 | $21.67 | 6,710 | — | — |
| 2016-06-23 | $21.40 | $22.30 | 4,770 | — | — |
| 2016-06-22 | $21.50 | $22.40 | 3,860 | — | — |
| 2016-06-21 | $22.00 | $22.92 | 3,000 | — | — |
| 2016-06-20 | $21.40 | $22.30 | 2,680 | — | — |
| 2016-06-17 | $21.20 | $22.09 | 8,030 | — | — |
| 2016-06-16 | $21.20 | $22.09 | 2,500 | — | — |
| 2016-06-15 | $21.00 | $21.88 | 2,820 | — | — |
| 2016-06-14 | $20.80 | $21.67 | 6,340 | — | — |
| 2016-06-13 | $21.70 | $22.61 | 3,250 | — | — |
| 2016-06-10 | $21.70 | $22.61 | 3,620 | — | — |
| 2016-06-09 | $22.00 | $22.40 | 7,900 | — | — |
| 2016-06-08 | $22.00 | $22.40 | 8,470 | — | — |
| 2016-06-07 | $22.00 | $22.40 | 7,510 | — | — |
| 2016-06-06 | $22.00 | $22.40 | 7,030 | — | — |
| 2016-06-03 | $22.00 | $22.40 | 3,500 | — | — |
| 2016-06-02 | $22.20 | $22.61 | 2,170 | — | — |
| 2016-06-01 | $21.80 | $22.20 | 4,200 | — | — |
| 2016-05-31 | $22.00 | $22.40 | 4,220 | — | — |
| 2016-05-27 | $21.70 | $22.10 | 5,320 | — | — |
| 2016-05-26 | $22.70 | $23.11 | 3,940 | — | — |
| 2016-05-25 | $22.20 | $22.61 | 1,960 | — | — |
| 2016-05-24 | $22.10 | $22.50 | 2,530 | — | — |
| 2016-05-23 | $21.20 | $21.59 | 17,100 | — | — |
| 2016-05-20 | $22.50 | $22.91 | 2,090 | — | — |
| 2016-05-19 | $22.50 | $22.91 | 2,030 | — | — |
| 2016-05-18 | $22.70 | $23.11 | 1,470 | — | — |
| 2016-05-17 | $22.50 | $22.91 | 3,680 | — | — |
| 2016-05-16 | $22.70 | $23.11 | 2,040 | — | — |
| 2016-05-13 | $23.10 | $23.52 | 1,540 | — | — |
| 2016-05-12 | $22.20 | $22.61 | 4,740 | — | — |
| 2016-05-11 | $23.00 | $23.42 | 4,200 | — | — |
| 2016-05-10 | $23.60 | $24.03 | 4,360 | — | — |
| 2016-05-09 | $23.90 | $24.34 | 11,950 | — | — |
| 2016-05-06 | $23.50 | $23.93 | 6,960 | — | — |
| 2016-05-05 | $24.70 | $25.15 | 8,250 | — | — |
| 2016-05-04 | $27.00 | $27.49 | 4,260 | — | — |
| 2016-05-03 | $26.30 | $26.78 | 2,540 | — | — |
| 2016-05-02 | $26.00 | $26.47 | 1,350 | — | — |
| 2016-04-29 | $25.70 | $26.17 | 970 | — | — |
| 2016-04-28 | $26.00 | $26.47 | 1,660 | — | — |
| 2016-04-27 | $24.70 | $25.15 | 1,980 | — | — |
| 2016-04-26 | $25.70 | $26.17 | 170 | — | — |
| 2016-04-25 | $25.60 | $26.07 | 1,940 | — | — |
| 2016-04-22 | $25.70 | $26.17 | 3,890 | — | — |
| 2016-04-21 | $25.70 | $26.17 | 2,020 | — | — |
| 2016-04-20 | $25.90 | $26.37 | 1,260 | — | — |
| 2016-04-19 | $25.70 | $26.17 | 1,390 | — | — |
| 2016-04-18 | $25.70 | $26.17 | 2,150 | — | — |
| 2016-04-15 | $25.70 | $26.17 | 3,480 | — | — |
| 2016-04-14 | $26.60 | $27.09 | 2,010 | — | — |
| 2016-04-13 | $25.90 | $26.37 | 3,280 | — | — |
| 2016-04-12 | $25.60 | $26.07 | 1,850 | — | — |
| 2016-04-11 | $26.20 | $26.68 | 1,260 | — | — |
| 2016-04-08 | $25.70 | $26.17 | 2,480 | — | — |
| 2016-04-07 | $25.30 | $25.76 | 1,910 | — | — |
| 2016-04-06 | $24.80 | $25.25 | 1,940 | — | — |
| 2016-04-05 | $24.30 | $24.74 | 2,230 | — | — |
| 2016-04-04 | $24.20 | $24.64 | 2,640 | — | — |
| 2016-04-01 | $24.40 | $24.85 | 2,040 | — | — |
| 2016-03-31 | $23.70 | $24.13 | 2,190 | — | — |
| 2016-03-30 | $24.90 | $25.35 | 2,190 | — | — |
| 2016-03-29 | $24.20 | $24.64 | 4,890 | — | — |
| 2016-03-28 | $23.70 | $24.13 | 4,310 | — | — |
| 2016-03-24 | $23.30 | $23.73 | 5,280 | — | — |
| 2016-03-23 | $22.60 | $23.01 | 8,000 | — | — |
| 2016-03-22 | $23.80 | $24.23 | 2,320 | — | — |
| 2016-03-21 | $23.90 | $24.34 | 3,910 | — | — |
| 2016-03-18 | $25.30 | $25.76 | 1,530 | — | — |
| 2016-03-17 | $25.00 | $25.46 | 2,280 | — | — |
| 2016-03-16 | $25.80 | $26.27 | 2,680 | — | — |
| 2016-03-15 | $25.10 | $25.56 | 37,840 | — | — |
| 2016-03-14 | $26.40 | $26.88 | 910 | — | — |
| 2016-03-11 | $27.80 | $28.31 | 780 | — | — |
| 2016-03-10 | $27.90 | $27.90 | 1,930 | — | — |
| 2016-03-09 | $28.30 | $28.30 | 2,730 | — | — |
| 2016-03-08 | $27.60 | $27.60 | 3,100 | — | — |
| 2016-03-07 | $28.30 | $28.30 | 4,540 | — | — |
| 2016-03-04 | $26.80 | $26.80 | 1,870 | — | — |
| 2016-03-03 | $26.40 | $26.40 | 3,150 | — | — |
| 2016-03-02 | $27.00 | $27.00 | 2,730 | — | — |
| 2016-03-01 | $27.00 | $27.00 | 1,420 | — | — |
| 2016-02-29 | $25.90 | $25.90 | 1,770 | — | — |
| 2016-02-26 | $26.90 | $26.90 | 1,530 | — | — |
| 2016-02-25 | $26.40 | $26.40 | 1,350 | — | — |
| 2016-02-24 | $26.30 | $26.30 | 2,410 | — | — |
| 2016-02-23 | $26.40 | $26.40 | 1,200 | — | — |
| 2016-02-22 | $26.50 | $26.50 | 1,460 | — | — |
| 2016-02-19 | $26.30 | $26.30 | 1,610 | — | — |
| 2016-02-18 | $25.90 | $25.90 | 580 | — | — |
| 2016-02-17 | $26.60 | $26.60 | 1,150 | — | — |
| 2016-02-16 | $25.90 | $25.90 | 900 | — | — |
| 2016-02-12 | $26.80 | $26.80 | 1,380 | — | — |
| 2016-02-11 | $25.00 | $25.00 | 7,020 | — | — |
| 2016-02-10 | $25.60 | $25.60 | 1,330 | — | — |
| 2016-02-09 | $26.00 | $26.00 | 3,370 | — | — |
| 2016-02-08 | $26.50 | $26.50 | 1,170 | — | — |
| 2016-02-05 | $26.60 | $26.60 | 1,320 | — | — |
| 2016-02-04 | $27.20 | $27.20 | 1,500 | — | — |
| 2016-02-03 | $27.00 | $27.00 | 980 | — | — |
| 2016-02-02 | $27.10 | $27.10 | 1,530 | — | — |
| 2016-02-01 | $27.60 | $27.60 | 710 | — | — |
| 2016-01-29 | $27.00 | $27.00 | 2,940 | — | — |
| 2016-01-28 | $27.40 | $27.40 | 1,130 | — | — |
| 2016-01-27 | $27.00 | $27.00 | 1,350 | — | — |
| 2016-01-26 | $27.20 | $27.20 | 1,380 | — | — |
| 2016-01-25 | $27.30 | $27.30 | 2,130 | — | — |
| 2016-01-22 | $27.70 | $27.70 | 1,960 | — | — |
| 2016-01-21 | $27.30 | $27.30 | 3,110 | — | — |
| 2016-01-20 | $27.30 | $27.30 | 3,600 | — | — |
| 2016-01-19 | $27.70 | $27.70 | 2,430 | — | — |
| 2016-01-15 | $27.40 | $27.40 | 2,670 | — | — |
| 2016-01-14 | $27.90 | $27.90 | 2,980 | — | — |
| 2016-01-13 | $28.20 | $28.20 | 3,020 | — | — |
| 2016-01-12 | $28.40 | $28.40 | 1,360 | — | — |
| 2016-01-11 | $27.90 | $27.90 | 2,580 | — | — |
| 2016-01-08 | $28.40 | $28.40 | 2,570 | — | — |
| 2016-01-07 | $27.90 | $27.90 | 4,110 | — | — |
| 2016-01-06 | $28.80 | $28.80 | 6,640 | — | — |
| 2016-01-05 | $28.40 | $28.40 | 2,080 | — | — |
| 2016-01-04 | $28.40 | $28.40 | 2,630 | — | — |