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
- 1980-11-05 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 | $15.20 | $15.83 | 8,900 | — | — |
| 2016-12-29 | $15.25 | $15.89 | 4,100 | — | — |
| 2016-12-28 | $15.30 | $15.94 | 2,200 | — | — |
| 2016-12-27 | $15.30 | $15.94 | 4,600 | — | — |
| 2016-12-23 | $15.34 | $15.98 | 3,900 | — | — |
| 2016-12-22 | $15.09 | $15.72 | 2,200 | — | — |
| 2016-12-21 | $15.32 | $15.96 | 1,100 | — | — |
| 2016-12-20 | $15.09 | $15.72 | 1,600 | — | — |
| 2016-12-19 | $15.20 | $15.83 | 3,300 | — | — |
| 2016-12-16 | $15.04 | $15.67 | 9,700 | — | — |
| 2016-12-15 | $15.09 | $15.72 | 3,200 | — | — |
| 2016-12-14 | $15.04 | $15.67 | 5,300 | — | — |
| 2016-12-13 | $14.82 | $15.44 | 5,300 | — | — |
| 2016-12-12 | $14.55 | $15.16 | 23,000 | — | — |
| 2016-12-09 | $15.32 | $15.96 | 1,800 | — | — |
| 2016-12-08 | $15.38 | $16.02 | 45,600 | — | — |
| 2016-12-07 | $14.78 | $15.40 | 4,600 | — | — |
| 2016-12-06 | $14.63 | $15.24 | 4,900 | — | — |
| 2016-12-05 | $14.58 | $15.19 | 1,800 | — | — |
| 2016-12-02 | $14.49 | $15.09 | 1,000 | — | — |
| 2016-12-01 | $14.82 | $15.44 | 4,100 | — | — |
| 2016-11-30 | $14.80 | $15.42 | 2,900 | — | — |
| 2016-11-29 | $14.83 | $15.45 | 1,600 | — | — |
| 2016-11-28 | $14.82 | $15.44 | 3,200 | — | — |
| 2016-11-25 | $14.72 | $15.33 | 2,400 | — | — |
| 2016-11-23 | $14.68 | $15.29 | 16,200 | — | — |
| 2016-11-22 | $14.32 | $14.92 | 7,200 | — | — |
| 2016-11-21 | $14.25 | $14.84 | 4,500 | — | — |
| 2016-11-18 | $14.44 | $15.04 | 2,500 | — | — |
| 2016-11-17 | $14.12 | $14.71 | 5,400 | — | — |
| 2016-11-16 | $14.38 | $14.98 | 900 | — | — |
| 2016-11-15 | $14.12 | $14.71 | 6,100 | — | — |
| 2016-11-14 | $14.34 | $14.94 | 5,500 | — | — |
| 2016-11-11 | $14.54 | $15.15 | 800 | — | — |
| 2016-11-10 | $14.58 | $15.19 | 3,700 | — | — |
| 2016-11-09 | $14.30 | $14.90 | 2,900 | — | — |
| 2016-11-08 | $14.40 | $15.00 | 1,600 | — | — |
| 2016-11-07 | $14.39 | $14.99 | 4,300 | — | — |
| 2016-11-04 | $14.16 | $14.75 | 1,500 | — | — |
| 2016-11-03 | $14.26 | $14.85 | 2,900 | — | — |
| 2016-11-02 | $14.24 | $14.83 | 10,400 | — | — |
| 2016-11-01 | $14.28 | $14.87 | 8,000 | — | — |
| 2016-10-31 | $14.38 | $14.98 | 11,400 | — | — |
| 2016-10-28 | $14.22 | $14.81 | 4,900 | — | — |
| 2016-10-27 | $14.33 | $14.93 | 22,500 | — | — |
| 2016-10-26 | $14.28 | $14.87 | 3,600 | — | — |
| 2016-10-25 | $14.15 | $14.74 | 7,000 | — | — |
| 2016-10-24 | $14.32 | $14.92 | 9,800 | — | — |
| 2016-10-21 | $14.42 | $15.02 | 1,800 | — | — |
| 2016-10-20 | $14.23 | $14.82 | 16,000 | — | — |
| 2016-10-19 | $13.96 | $14.54 | 17,300 | — | — |
| 2016-10-18 | $13.75 | $14.32 | 20,800 | — | — |
| 2016-10-17 | $13.53 | $14.09 | 51,000 | — | — |
| 2016-10-14 | $13.20 | $13.75 | 265,500 | — | — |
| 2016-10-13 | $19.76 | $20.58 | 700 | — | — |
| 2016-10-12 | $19.70 | $20.52 | 100 | — | — |
| 2016-10-11 | $19.85 | $20.68 | 1,800 | — | — |
| 2016-10-10 | $19.98 | $20.81 | 1,700 | — | — |
| 2016-10-07 | $19.95 | $20.78 | 1,200 | — | — |
| 2016-10-06 | $19.97 | $20.80 | 400 | — | — |
| 2016-10-05 | $19.98 | $20.81 | 1,200 | — | — |
| 2016-10-04 | $19.99 | $20.82 | 3,100 | — | — |
| 2016-10-03 | $19.99 | $20.82 | 1,900 | — | — |
| 2016-09-30 | $19.75 | $20.57 | 3,600 | — | — |
| 2016-09-29 | $19.60 | $20.42 | 10,400 | — | — |
| 2016-09-28 | $18.77 | $19.55 | 8,100 | — | — |
| 2016-09-27 | $19.15 | $19.95 | 3,900 | — | — |
| 2016-09-26 | $19.08 | $19.87 | 1,400 | — | — |
| 2016-09-23 | $19.26 | $20.06 | 1,000 | — | — |
| 2016-09-22 | $18.96 | $19.75 | 1,900 | — | — |
| 2016-09-21 | $19.25 | $20.05 | 3,300 | — | — |
| 2016-09-20 | $19.33 | $20.14 | 1,200 | — | — |
| 2016-09-19 | $19.44 | $20.25 | 1,600 | — | — |
| 2016-09-16 | $19.45 | $20.26 | 47,700 | — | — |
| 2016-09-15 | $19.24 | $20.04 | 6,600 | — | — |
| 2016-09-14 | $19.14 | $19.94 | 18,900 | — | — |
| 2016-09-13 | $19.13 | $19.93 | 11,000 | — | — |
| 2016-09-12 | $19.02 | $19.81 | 10,500 | — | — |
| 2016-09-09 | $19.30 | $20.10 | 9,000 | — | — |
| 2016-09-08 | $19.49 | $20.30 | 9,400 | — | — |
| 2016-09-07 | $19.18 | $19.98 | 9,600 | — | — |
| 2016-09-06 | $19.39 | $20.20 | 18,300 | — | — |
| 2016-09-02 | $19.40 | $20.21 | 4,600 | — | — |
| 2016-09-01 | $19.35 | $20.16 | 7,000 | — | — |
| 2016-08-31 | $18.74 | $19.52 | 14,300 | — | — |
| 2016-08-30 | $18.95 | $19.74 | 12,300 | — | — |
| 2016-08-29 | $18.75 | $19.53 | 79,400 | — | — |
| 2016-08-26 | $19.36 | $20.17 | 16,400 | — | — |
| 2016-08-25 | $20.00 | $20.83 | 8,900 | — | — |
| 2016-08-24 | $20.29 | $21.14 | 5,100 | — | — |
| 2016-08-23 | $19.85 | $20.68 | 2,300 | — | — |
| 2016-08-22 | $20.26 | $21.10 | 6,200 | — | — |
| 2016-08-19 | $20.08 | $20.92 | 4,600 | — | — |
| 2016-08-18 | $19.93 | $20.76 | 800 | — | — |
| 2016-08-17 | $20.25 | $21.09 | 6,100 | — | — |
| 2016-08-16 | $19.94 | $20.77 | 3,800 | — | — |
| 2016-08-15 | $19.94 | $20.77 | 2,200 | — | — |
| 2016-08-12 | $19.95 | $20.78 | 1,200 | — | — |
| 2016-08-11 | $19.87 | $20.70 | 7,300 | — | — |
| 2016-08-10 | $20.00 | $20.83 | 1,400 | — | — |
| 2016-08-09 | $19.99 | $20.82 | 4,600 | — | — |
| 2016-08-08 | $19.90 | $20.73 | 9,100 | — | — |
| 2016-08-05 | $19.77 | $20.59 | 2,100 | — | — |
| 2016-08-04 | $19.78 | $20.60 | 9,800 | — | — |
| 2016-08-03 | $19.44 | $20.25 | 5,700 | — | — |
| 2016-08-02 | $19.20 | $20.00 | 3,600 | — | — |
| 2016-08-01 | $19.28 | $20.08 | 0 | — | — |
| 2016-07-29 | $19.28 | $20.08 | 2,700 | — | — |
| 2016-07-28 | $19.00 | $19.79 | 1,600 | — | — |
| 2016-07-27 | $19.14 | $19.94 | 600 | — | — |
| 2016-07-26 | $19.15 | $19.95 | 1,100 | — | — |
| 2016-07-25 | $19.25 | $20.05 | 3,500 | — | — |
| 2016-07-22 | $19.28 | $20.08 | 4,100 | — | — |
| 2016-07-21 | $19.14 | $19.94 | 1,500 | — | — |
| 2016-07-20 | $18.92 | $19.71 | 9,000 | — | — |
| 2016-07-19 | $18.98 | $19.77 | 400 | — | — |
| 2016-07-18 | $19.17 | $19.97 | 2,000 | — | — |
| 2016-07-15 | $19.19 | $19.99 | 6,300 | — | — |
| 2016-07-14 | $19.03 | $19.82 | 1,000 | — | — |
| 2016-07-13 | $19.03 | $19.82 | 3,900 | — | — |
| 2016-07-12 | $19.21 | $20.01 | 5,000 | — | — |
| 2016-07-11 | $18.97 | $19.76 | 6,400 | — | — |
| 2016-07-08 | $19.10 | $19.90 | 14,500 | — | — |
| 2016-07-07 | $18.09 | $18.84 | 3,800 | — | — |
| 2016-07-06 | $18.08 | $18.83 | 5,200 | — | — |
| 2016-07-05 | $18.05 | $18.80 | 1,900 | — | — |
| 2016-07-01 | $17.97 | $18.72 | 15,100 | — | — |
| 2016-06-30 | $17.81 | $18.55 | 15,100 | — | — |
| 2016-06-29 | $17.37 | $18.09 | 2,000 | — | — |
| 2016-06-28 | $17.37 | $18.09 | 2,700 | — | — |
| 2016-06-27 | $16.87 | $17.57 | 3,000 | — | — |
| 2016-06-24 | $17.00 | $17.71 | 5,000 | — | — |
| 2016-06-23 | $17.13 | $17.84 | 4,000 | — | — |
| 2016-06-22 | $17.12 | $17.83 | 600 | — | — |
| 2016-06-21 | $17.00 | $17.71 | 7,500 | — | — |
| 2016-06-20 | $16.99 | $17.70 | 14,200 | — | — |
| 2016-06-17 | $16.48 | $17.17 | 2,300 | — | — |
| 2016-06-16 | $16.59 | $17.28 | 300 | — | — |
| 2016-06-15 | $16.52 | $17.21 | 2,600 | — | — |
| 2016-06-14 | $16.67 | $17.36 | 700 | — | — |
| 2016-06-13 | $16.86 | $17.56 | 2,300 | — | — |
| 2016-06-10 | $16.77 | $17.47 | 1,000 | — | — |
| 2016-06-09 | $16.75 | $17.45 | 4,800 | — | — |
| 2016-06-08 | $16.84 | $17.54 | 900 | — | — |
| 2016-06-07 | $16.53 | $17.22 | 1,900 | — | — |
| 2016-06-06 | $16.65 | $17.34 | 1,500 | — | — |
| 2016-06-03 | $16.90 | $17.60 | 1,500 | — | — |
| 2016-06-02 | $16.57 | $17.26 | 1,600 | — | — |
| 2016-06-01 | $16.95 | $17.66 | 13,000 | — | — |
| 2016-05-31 | $16.70 | $17.40 | 500 | — | — |
| 2016-05-27 | $16.63 | $17.32 | 2,000 | — | — |
| 2016-05-26 | $16.45 | $17.14 | 4,100 | — | — |
| 2016-05-25 | $16.27 | $16.95 | 500 | — | — |
| 2016-05-24 | $16.10 | $16.77 | 900 | — | — |
| 2016-05-23 | $16.18 | $16.85 | 1,600 | — | — |
| 2016-05-20 | $16.35 | $17.03 | 2,600 | — | — |
| 2016-05-19 | $16.12 | $16.79 | 1,400 | — | — |
| 2016-05-18 | $16.15 | $16.82 | 1,200 | — | — |
| 2016-05-17 | $16.21 | $16.89 | 4,800 | — | — |
| 2016-05-16 | $16.39 | $17.07 | 1,600 | — | — |
| 2016-05-13 | $16.16 | $16.83 | 1,000 | — | — |
| 2016-05-12 | $16.50 | $17.19 | 2,300 | — | — |
| 2016-05-11 | $16.57 | $17.26 | 8,000 | — | — |
| 2016-05-10 | $16.25 | $16.93 | 600 | — | — |
| 2016-05-09 | $16.01 | $16.68 | 2,500 | — | — |
| 2016-05-06 | $16.24 | $16.92 | 1,600 | — | — |
| 2016-05-05 | $16.12 | $16.79 | 1,400 | — | — |
| 2016-05-04 | $16.12 | $16.79 | 1,300 | — | — |
| 2016-05-03 | $15.83 | $16.49 | 300 | — | — |
| 2016-05-02 | $15.93 | $16.59 | 9,700 | — | — |
| 2016-04-29 | $15.47 | $16.11 | 11,000 | — | — |
| 2016-04-28 | $15.99 | $16.66 | 13,500 | — | — |
| 2016-04-27 | $16.01 | $16.68 | 6,100 | — | — |
| 2016-04-26 | $16.50 | $17.19 | 4,400 | — | — |
| 2016-04-25 | $16.54 | $17.23 | 6,400 | — | — |
| 2016-04-22 | $16.56 | $17.25 | 6,800 | — | — |
| 2016-04-21 | $16.90 | $17.60 | 4,900 | — | — |
| 2016-04-20 | $16.89 | $17.59 | 16,000 | — | — |
| 2016-04-19 | $16.69 | $17.39 | 11,900 | — | — |
| 2016-04-18 | $16.52 | $17.21 | 14,600 | — | — |
| 2016-04-15 | $16.06 | $16.73 | 19,100 | — | — |
| 2016-04-14 | $16.00 | $16.67 | 11,300 | — | — |
| 2016-04-13 | $16.47 | $17.16 | 25,000 | — | — |
| 2016-04-12 | $16.40 | $17.08 | 56,600 | — | — |
| 2016-04-11 | $15.11 | $15.74 | 7,200 | — | — |
| 2016-04-08 | $14.93 | $15.55 | 1,900 | — | — |
| 2016-04-07 | $14.91 | $15.53 | 400 | — | — |
| 2016-04-06 | $14.83 | $15.45 | 300 | — | — |
| 2016-04-05 | $14.84 | $15.46 | 5,000 | — | — |
| 2016-04-04 | $14.85 | $15.47 | 700 | — | — |
| 2016-04-01 | $14.55 | $15.16 | 1,300 | — | — |
| 2016-03-31 | $14.97 | $15.59 | 1,800 | — | — |
| 2016-03-30 | $14.76 | $15.37 | 6,700 | — | — |
| 2016-03-29 | $14.79 | $15.41 | 1,300 | — | — |
| 2016-03-28 | $14.92 | $15.54 | 14,700 | — | — |
| 2016-03-24 | $14.00 | $14.58 | 6,300 | — | — |
| 2016-03-23 | $13.85 | $14.43 | 900 | — | — |
| 2016-03-22 | $13.83 | $14.41 | 3,400 | — | — |
| 2016-03-21 | $13.85 | $14.43 | 900 | — | — |
| 2016-03-18 | $13.71 | $14.28 | 6,600 | — | — |
| 2016-03-17 | $13.45 | $14.01 | 2,900 | — | — |
| 2016-03-16 | $13.68 | $14.25 | 12,000 | — | — |
| 2016-03-15 | $13.94 | $14.52 | 1,400 | — | — |
| 2016-03-14 | $13.92 | $14.50 | 200 | — | — |
| 2016-03-11 | $13.80 | $14.37 | 5,600 | — | — |
| 2016-03-10 | $13.80 | $14.37 | 400 | — | — |
| 2016-03-09 | $13.80 | $14.37 | 4,400 | — | — |
| 2016-03-08 | $13.51 | $14.07 | 3,400 | — | — |
| 2016-03-07 | $13.70 | $14.27 | 4,500 | — | — |
| 2016-03-04 | $13.80 | $14.37 | 11,800 | — | — |
| 2016-03-03 | $13.46 | $14.02 | 15,200 | — | — |
| 2016-03-02 | $13.71 | $14.28 | 2,100 | — | — |
| 2016-03-01 | $13.70 | $14.27 | 3,700 | — | — |
| 2016-02-29 | $13.50 | $14.06 | 1,400 | — | — |
| 2016-02-26 | $13.54 | $14.10 | 3,700 | — | — |
| 2016-02-25 | $13.75 | $14.32 | 700 | — | — |
| 2016-02-24 | $13.75 | $14.32 | 6,200 | — | — |
| 2016-02-23 | $13.69 | $14.26 | 1,100 | — | — |
| 2016-02-22 | $13.74 | $14.31 | 2,400 | — | — |
| 2016-02-19 | $13.83 | $14.41 | 1,600 | — | — |
| 2016-02-18 | $13.45 | $14.01 | 0 | — | — |
| 2016-02-17 | $13.45 | $14.01 | 4,800 | — | — |
| 2016-02-16 | $13.50 | $14.06 | 1,600 | — | — |
| 2016-02-12 | $13.66 | $14.23 | 1,800 | — | — |
| 2016-02-11 | $13.66 | $14.23 | 2,700 | — | — |
| 2016-02-10 | $13.83 | $14.41 | 3,700 | — | — |
| 2016-02-09 | $13.45 | $14.01 | 3,400 | — | — |
| 2016-02-08 | $13.66 | $14.23 | 8,600 | — | — |
| 2016-02-05 | $13.73 | $14.30 | 5,600 | — | — |
| 2016-02-04 | $14.06 | $14.65 | 300 | — | — |
| 2016-02-03 | $13.87 | $14.45 | 300 | — | — |
| 2016-02-02 | $13.85 | $14.43 | 1,400 | — | — |
| 2016-02-01 | $14.11 | $14.70 | 3,100 | — | — |
| 2016-01-29 | $13.95 | $14.53 | 12,500 | — | — |
| 2016-01-28 | $14.00 | $14.58 | 12,200 | — | — |
| 2016-01-27 | $13.45 | $14.01 | 15,500 | — | — |
| 2016-01-26 | $13.96 | $14.54 | 2,600 | — | — |
| 2016-01-25 | $14.04 | $14.62 | 6,400 | — | — |
| 2016-01-22 | $13.92 | $14.50 | 16,600 | — | — |
| 2016-01-21 | $13.87 | $14.45 | 9,300 | — | — |
| 2016-01-20 | $14.04 | $14.62 | 8,400 | — | — |
| 2016-01-19 | $14.50 | $15.10 | 9,900 | — | — |
| 2016-01-15 | $15.34 | $15.98 | 3,900 | — | — |
| 2016-01-14 | $15.68 | $16.33 | 3,100 | — | — |
| 2016-01-13 | $15.47 | $16.11 | 12,900 | — | — |
| 2016-01-12 | $15.32 | $15.96 | 39,400 | — | — |
| 2016-01-11 | $16.01 | $16.68 | 3,700 | — | — |
| 2016-01-08 | $16.19 | $16.86 | 10,900 | — | — |
| 2016-01-07 | $16.10 | $16.77 | 3,800 | — | — |
| 2016-01-06 | $16.30 | $16.98 | 10,500 | — | — |
| 2016-01-05 | $16.26 | $16.94 | 6,700 | — | — |
| 2016-01-04 | $16.14 | $16.81 | 6,800 | — | — |