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
- 2013-05-22 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 | $14.70 | $14.70 | 25,329 | — | — |
| 2016-12-29 | $14.63 | $14.63 | 22,514 | — | — |
| 2016-12-28 | $15.47 | $15.47 | 22,900 | — | — |
| 2016-12-27 | $16.52 | $16.52 | 19,600 | — | — |
| 2016-12-23 | $16.45 | $16.45 | 16,600 | — | — |
| 2016-12-22 | $16.10 | $16.10 | 38,157 | — | — |
| 2016-12-21 | $16.10 | $16.10 | 74,114 | — | — |
| 2016-12-20 | $16.87 | $16.87 | 294,443 | — | — |
| 2016-12-19 | $14.70 | $14.70 | 32,014 | — | — |
| 2016-12-16 | $14.28 | $14.28 | 165,371 | — | — |
| 2016-12-15 | $14.77 | $14.77 | 90,357 | — | — |
| 2016-12-14 | $13.86 | $13.86 | 209,500 | — | — |
| 2016-12-13 | $14.42 | $14.42 | 72,557 | — | — |
| 2016-12-12 | $14.21 | $14.21 | 122,786 | — | — |
| 2016-12-09 | $13.93 | $13.93 | 79,229 | — | — |
| 2016-12-08 | $14.63 | $14.63 | 131,214 | — | — |
| 2016-12-07 | $13.44 | $13.44 | 15,414 | — | — |
| 2016-12-06 | $13.16 | $13.16 | 15,157 | — | — |
| 2016-12-05 | $13.09 | $13.09 | 10,757 | — | — |
| 2016-12-02 | $13.09 | $13.09 | 12,929 | — | — |
| 2016-12-01 | $12.95 | $12.95 | 15,014 | — | — |
| 2016-11-30 | $13.37 | $13.37 | 18,100 | — | — |
| 2016-11-29 | $13.51 | $13.51 | 10,886 | — | — |
| 2016-11-28 | $13.51 | $13.51 | 17,100 | — | — |
| 2016-11-25 | $13.30 | $13.30 | 10,071 | — | — |
| 2016-11-23 | $13.44 | $13.44 | 18,371 | — | — |
| 2016-11-22 | $13.44 | $13.44 | 33,400 | — | — |
| 2016-11-21 | $13.93 | $13.93 | 31,071 | — | — |
| 2016-11-18 | $14.21 | $14.21 | 44,957 | — | — |
| 2016-11-17 | $15.19 | $15.19 | 87,686 | — | — |
| 2016-11-16 | $13.79 | $13.79 | 56,514 | — | — |
| 2016-11-15 | $12.95 | $12.95 | 63,443 | — | — |
| 2016-11-14 | $13.65 | $13.65 | 104,300 | — | — |
| 2016-11-11 | $13.58 | $13.58 | 32,071 | — | — |
| 2016-11-10 | $13.79 | $13.79 | 21,671 | — | — |
| 2016-11-09 | $13.86 | $13.86 | 36,286 | — | — |
| 2016-11-08 | $13.37 | $13.37 | 19,386 | — | — |
| 2016-11-07 | $12.60 | $12.60 | 32,229 | — | — |
| 2016-11-04 | $12.60 | $12.60 | 131,900 | — | — |
| 2016-11-03 | $13.02 | $13.02 | 44,200 | — | — |
| 2016-11-02 | $13.09 | $13.09 | 31,714 | — | — |
| 2016-11-01 | $13.30 | $13.30 | 40,100 | — | — |
| 2016-10-31 | $13.44 | $13.44 | 281,686 | — | — |
| 2016-10-28 | $13.44 | $13.44 | 62,871 | — | — |
| 2016-10-27 | $15.12 | $15.12 | 10,614 | — | — |
| 2016-10-26 | $15.26 | $15.26 | 25,700 | — | — |
| 2016-10-25 | $15.89 | $15.89 | 8,600 | — | — |
| 2016-10-24 | $15.89 | $15.89 | 19,371 | — | — |
| 2016-10-21 | $16.17 | $16.17 | 15,914 | — | — |
| 2016-10-20 | $16.38 | $16.38 | 16,429 | — | — |
| 2016-10-19 | $16.59 | $16.59 | 15,514 | — | — |
| 2016-10-18 | $16.66 | $16.66 | 14,243 | — | — |
| 2016-10-17 | $16.66 | $16.66 | 26,714 | — | — |
| 2016-10-14 | $16.94 | $16.94 | 23,429 | — | — |
| 2016-10-13 | $17.29 | $17.29 | 38,914 | — | — |
| 2016-10-12 | $17.43 | $17.43 | 29,514 | — | — |
| 2016-10-11 | $17.64 | $17.64 | 43,843 | — | — |
| 2016-10-10 | $18.34 | $18.34 | 56,743 | — | — |
| 2016-10-07 | $17.92 | $17.92 | 90,214 | — | — |
| 2016-10-06 | $18.20 | $18.20 | 56,343 | — | — |
| 2016-10-05 | $18.97 | $18.97 | 69,557 | — | — |
| 2016-10-04 | $18.55 | $18.55 | 60,143 | — | — |
| 2016-10-03 | $18.20 | $18.20 | 67,486 | — | — |
| 2016-09-30 | $17.29 | $17.29 | 248,029 | — | — |
| 2016-09-29 | $17.57 | $17.57 | 1,397,029 | — | — |
| 2016-09-28 | $32.34 | $32.34 | 3,071 | — | — |
| 2016-09-27 | $32.27 | $32.27 | 8,814 | — | — |
| 2016-09-26 | $32.13 | $32.13 | 6,486 | — | — |
| 2016-09-23 | $32.55 | $32.55 | 4,814 | — | — |
| 2016-09-22 | $32.90 | $32.90 | 8,614 | — | — |
| 2016-09-21 | $33.04 | $33.04 | 5,800 | — | — |
| 2016-09-20 | $32.27 | $32.27 | 19,786 | — | — |
| 2016-09-19 | $31.85 | $31.85 | 13,414 | — | — |
| 2016-09-16 | $31.71 | $31.71 | 8,486 | — | — |
| 2016-09-15 | $31.15 | $31.15 | 19,400 | — | — |
| 2016-09-14 | $32.27 | $32.27 | 18,214 | — | — |
| 2016-09-13 | $32.27 | $32.27 | 17,700 | — | — |
| 2016-09-12 | $33.18 | $33.18 | 27,300 | — | — |
| 2016-09-09 | $33.74 | $33.74 | 12,271 | — | — |
| 2016-09-08 | $33.95 | $33.95 | 5,300 | — | — |
| 2016-09-07 | $33.60 | $33.60 | 10,357 | — | — |
| 2016-09-06 | $33.88 | $33.88 | 13,586 | — | — |
| 2016-09-02 | $33.39 | $33.39 | 20,971 | — | — |
| 2016-09-01 | $33.18 | $33.18 | 19,200 | — | — |
| 2016-08-31 | $34.44 | $34.44 | 29,114 | — | — |
| 2016-08-30 | $35.77 | $35.77 | 126,686 | — | — |
| 2016-08-29 | $37.03 | $37.03 | 20,257 | — | — |
| 2016-08-26 | $35.07 | $35.07 | 5,886 | — | — |
| 2016-08-25 | $34.86 | $34.86 | 10,900 | — | — |
| 2016-08-24 | $34.72 | $34.72 | 16,486 | — | — |
| 2016-08-23 | $35.42 | $35.42 | 5,771 | — | — |
| 2016-08-22 | $33.95 | $33.95 | 8,057 | — | — |
| 2016-08-19 | $34.58 | $34.58 | 6,314 | — | — |
| 2016-08-18 | $35.00 | $35.00 | 6,614 | — | — |
| 2016-08-17 | $35.07 | $35.07 | 7,371 | — | — |
| 2016-08-16 | $35.28 | $35.28 | 6,443 | — | — |
| 2016-08-15 | $35.42 | $35.42 | 8,729 | — | — |
| 2016-08-12 | $35.07 | $35.07 | 5,900 | — | — |
| 2016-08-11 | $35.00 | $35.00 | 9,214 | — | — |
| 2016-08-10 | $34.37 | $34.37 | 9,529 | — | — |
| 2016-08-09 | $35.21 | $35.21 | 17,157 | — | — |
| 2016-08-08 | $33.25 | $33.25 | 14,629 | — | — |
| 2016-08-05 | $33.88 | $33.88 | 13,514 | — | — |
| 2016-08-04 | $33.88 | $33.88 | 13,529 | — | — |
| 2016-08-03 | $35.00 | $35.00 | 27,414 | — | — |
| 2016-08-02 | $30.59 | $30.59 | 6,471 | — | — |
| 2016-08-01 | $30.17 | $30.17 | 9,271 | — | — |
| 2016-07-29 | $29.96 | $29.96 | 4,714 | — | — |
| 2016-07-28 | $29.96 | $29.96 | 3,657 | — | — |
| 2016-07-27 | $30.59 | $30.59 | 6,057 | — | — |
| 2016-07-26 | $29.75 | $29.75 | 8,757 | — | — |
| 2016-07-25 | $29.12 | $29.12 | 6,800 | — | — |
| 2016-07-22 | $29.33 | $29.33 | 4,914 | — | — |
| 2016-07-21 | $30.17 | $30.17 | 5,614 | — | — |
| 2016-07-20 | $30.03 | $30.03 | 5,014 | — | — |
| 2016-07-19 | $29.33 | $29.33 | 13,114 | — | — |
| 2016-07-18 | $30.24 | $30.24 | 12,643 | — | — |
| 2016-07-15 | $28.42 | $28.42 | 12,529 | — | — |
| 2016-07-14 | $28.84 | $28.84 | 10,771 | — | — |
| 2016-07-13 | $30.24 | $30.24 | 10,229 | — | — |
| 2016-07-12 | $31.78 | $31.78 | 10,329 | — | — |
| 2016-07-11 | $33.39 | $33.39 | 11,229 | — | — |
| 2016-07-08 | $34.02 | $34.02 | 15,571 | — | — |
| 2016-07-07 | $32.34 | $32.34 | 18,814 | — | — |
| 2016-07-06 | $33.53 | $33.53 | 14,786 | — | — |
| 2016-07-05 | $32.90 | $32.90 | 13,214 | — | — |
| 2016-07-01 | $33.81 | $33.81 | 12,229 | — | — |
| 2016-06-30 | $31.43 | $31.43 | 8,171 | — | — |
| 2016-06-29 | $30.38 | $30.38 | 9,629 | — | — |
| 2016-06-28 | $29.47 | $29.47 | 7,800 | — | — |
| 2016-06-27 | $28.70 | $28.70 | 17,457 | — | — |
| 2016-06-24 | $29.05 | $29.05 | 9,914 | — | — |
| 2016-06-23 | $28.70 | $28.70 | 18,900 | — | — |
| 2016-06-22 | $29.33 | $29.33 | 9,871 | — | — |
| 2016-06-21 | $28.70 | $28.70 | 21,414 | — | — |
| 2016-06-20 | $30.10 | $30.10 | 9,214 | — | — |
| 2016-06-17 | $29.75 | $29.75 | 11,557 | — | — |
| 2016-06-16 | $30.52 | $30.52 | 9,971 | — | — |
| 2016-06-15 | $31.71 | $31.71 | 9,871 | — | — |
| 2016-06-14 | $32.62 | $32.62 | 15,657 | — | — |
| 2016-06-13 | $33.81 | $33.81 | 7,471 | — | — |
| 2016-06-10 | $35.70 | $35.70 | 9,886 | — | — |
| 2016-06-09 | $36.61 | $36.61 | 7,657 | — | — |
| 2016-06-08 | $38.78 | $38.78 | 10,286 | — | — |
| 2016-06-07 | $38.57 | $38.57 | 11,529 | — | — |
| 2016-06-06 | $38.71 | $38.71 | 8,186 | — | — |
| 2016-06-03 | $38.08 | $38.08 | 9,700 | — | — |
| 2016-06-02 | $38.50 | $38.50 | 12,786 | — | — |
| 2016-06-01 | $38.78 | $38.78 | 23,100 | — | — |
| 2016-05-31 | $37.24 | $37.24 | 11,557 | — | — |
| 2016-05-27 | $35.84 | $35.84 | 10,000 | — | — |
| 2016-05-26 | $35.14 | $35.14 | 6,300 | — | — |
| 2016-05-25 | $36.33 | $36.33 | 7,443 | — | — |
| 2016-05-24 | $35.98 | $35.98 | 12,386 | — | — |
| 2016-05-23 | $34.09 | $34.09 | 26,843 | — | — |
| 2016-05-20 | $32.20 | $32.20 | 8,457 | — | — |
| 2016-05-19 | $31.85 | $31.85 | 55,214 | — | — |
| 2016-05-18 | $29.96 | $29.96 | 9,043 | — | — |
| 2016-05-17 | $30.80 | $30.80 | 11,500 | — | — |
| 2016-05-16 | $29.19 | $29.19 | 17,586 | — | — |
| 2016-05-13 | $28.21 | $28.21 | 14,757 | — | — |
| 2016-05-12 | $25.69 | $25.69 | 13,143 | — | — |
| 2016-05-11 | $26.88 | $26.88 | 9,886 | — | — |
| 2016-05-10 | $28.56 | $28.56 | 8,729 | — | — |
| 2016-05-09 | $29.61 | $29.61 | 7,157 | — | — |
| 2016-05-06 | $29.05 | $29.05 | 9,657 | — | — |
| 2016-05-05 | $28.84 | $28.84 | 17,757 | — | — |
| 2016-05-04 | $27.02 | $27.02 | 14,471 | — | — |
| 2016-05-03 | $29.33 | $29.33 | 9,086 | — | — |
| 2016-05-02 | $28.49 | $28.49 | 14,143 | — | — |
| 2016-04-29 | $28.07 | $28.07 | 9,071 | — | — |
| 2016-04-28 | $29.33 | $29.33 | 10,100 | — | — |
| 2016-04-27 | $29.12 | $29.12 | 15,300 | — | — |
| 2016-04-26 | $30.59 | $30.59 | 19,543 | — | — |
| 2016-04-25 | $32.62 | $32.62 | 23,043 | — | — |
| 2016-04-22 | $32.90 | $32.90 | 12,071 | — | — |
| 2016-04-21 | $31.29 | $31.29 | 3,843 | — | — |
| 2016-04-20 | $31.01 | $31.01 | 5,629 | — | — |
| 2016-04-19 | $31.22 | $31.22 | 8,900 | — | — |
| 2016-04-18 | $30.73 | $30.73 | 8,686 | — | — |
| 2016-04-15 | $30.73 | $30.73 | 10,971 | — | — |
| 2016-04-14 | $30.73 | $30.73 | 27,457 | — | — |
| 2016-04-13 | $30.59 | $30.59 | 12,771 | — | — |
| 2016-04-12 | $29.89 | $29.89 | 5,157 | — | — |
| 2016-04-11 | $29.75 | $29.75 | 17,657 | — | — |
| 2016-04-08 | $31.50 | $31.50 | 17,986 | — | — |
| 2016-04-07 | $31.92 | $31.92 | 42,814 | — | — |
| 2016-04-06 | $30.66 | $30.66 | 23,757 | — | — |
| 2016-04-05 | $29.26 | $29.26 | 18,457 | — | — |
| 2016-04-04 | $29.47 | $29.47 | 43,671 | — | — |
| 2016-04-01 | $27.51 | $27.51 | 31,929 | — | — |
| 2016-03-31 | $26.53 | $26.53 | 20,043 | — | — |
| 2016-03-30 | $25.34 | $25.34 | 14,971 | — | — |
| 2016-03-29 | $25.76 | $25.76 | 20,229 | — | — |
| 2016-03-28 | $25.41 | $25.41 | 18,886 | — | — |
| 2016-03-24 | $26.67 | $26.67 | 20,229 | — | — |
| 2016-03-23 | $26.60 | $26.60 | 26,757 | — | — |
| 2016-03-22 | $28.63 | $28.63 | 14,171 | — | — |
| 2016-03-21 | $28.56 | $28.56 | 13,057 | — | — |
| 2016-03-18 | $28.21 | $28.21 | 44,771 | — | — |
| 2016-03-17 | $28.49 | $28.49 | 17,900 | — | — |
| 2016-03-16 | $29.26 | $29.26 | 9,314 | — | — |
| 2016-03-15 | $30.66 | $30.66 | 9,143 | — | — |
| 2016-03-14 | $32.34 | $32.34 | 9,029 | — | — |
| 2016-03-11 | $31.71 | $31.71 | 8,471 | — | — |
| 2016-03-10 | $31.01 | $31.01 | 6,071 | — | — |
| 2016-03-09 | $31.08 | $31.08 | 11,043 | — | — |
| 2016-03-08 | $32.76 | $32.76 | 5,371 | — | — |
| 2016-03-07 | $33.88 | $33.88 | 15,743 | — | — |
| 2016-03-04 | $32.83 | $32.83 | 10,714 | — | — |
| 2016-03-03 | $33.18 | $33.18 | 11,571 | — | — |
| 2016-03-02 | $32.13 | $32.13 | 13,343 | — | — |
| 2016-03-01 | $31.85 | $31.85 | 13,757 | — | — |
| 2016-02-29 | $32.62 | $32.62 | 8,000 | — | — |
| 2016-02-26 | $33.04 | $33.04 | 5,857 | — | — |
| 2016-02-25 | $33.46 | $33.46 | 5,814 | — | — |
| 2016-02-24 | $33.39 | $33.39 | 8,143 | — | — |
| 2016-02-23 | $32.83 | $32.83 | 19,529 | — | — |
| 2016-02-22 | $34.79 | $34.79 | 9,729 | — | — |
| 2016-02-19 | $35.91 | $35.91 | 6,271 | — | — |
| 2016-02-18 | $35.91 | $35.91 | 17,486 | — | — |
| 2016-02-17 | $36.26 | $36.26 | 58,886 | — | — |
| 2016-02-16 | $38.29 | $38.29 | 13,271 | — | — |
| 2016-02-12 | $39.27 | $39.27 | 9,986 | — | — |
| 2016-02-11 | $37.38 | $37.38 | 7,814 | — | — |
| 2016-02-10 | $36.54 | $36.54 | 10,286 | — | — |
| 2016-02-09 | $35.00 | $35.00 | 15,571 | — | — |
| 2016-02-08 | $34.51 | $34.51 | 38,300 | — | — |
| 2016-02-05 | $35.07 | $35.07 | 6,443 | — | — |
| 2016-02-04 | $36.47 | $36.47 | 6,257 | — | — |
| 2016-02-03 | $35.84 | $35.84 | 27,643 | — | — |
| 2016-02-02 | $35.70 | $35.70 | 7,900 | — | — |
| 2016-02-01 | $36.61 | $36.61 | 18,357 | — | — |
| 2016-01-29 | $35.84 | $35.84 | 11,243 | — | — |
| 2016-01-28 | $35.07 | $35.07 | 10,986 | — | — |
| 2016-01-27 | $35.35 | $35.35 | 9,100 | — | — |
| 2016-01-26 | $36.19 | $36.19 | 14,171 | — | — |
| 2016-01-25 | $35.84 | $35.84 | 20,543 | — | — |
| 2016-01-22 | $35.77 | $35.77 | 8,829 | — | — |
| 2016-01-21 | $35.00 | $35.00 | 17,929 | — | — |
| 2016-01-20 | $35.98 | $35.98 | 28,257 | — | — |
| 2016-01-19 | $35.14 | $35.14 | 47,429 | — | — |
| 2016-01-15 | $35.07 | $35.07 | 12,986 | — | — |
| 2016-01-14 | $34.44 | $34.44 | 29,686 | — | — |
| 2016-01-13 | $33.67 | $33.67 | 19,071 | — | — |
| 2016-01-12 | $36.54 | $36.54 | 9,200 | — | — |
| 2016-01-11 | $36.40 | $36.40 | 30,843 | — | — |
| 2016-01-08 | $38.29 | $38.29 | 26,271 | — | — |
| 2016-01-07 | $38.99 | $38.99 | 41,571 | — | — |
| 2016-01-06 | $41.65 | $41.65 | 36,343 | — | — |
| 2016-01-05 | $44.73 | $44.73 | 15,129 | — | — |
| 2016-01-04 | $43.68 | $43.68 | 34,200 | — | — |