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
- 2004-03-17 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 | $11.90 | $26.92 | 1,730 | — | — |
| 2016-12-29 | $11.80 | $26.69 | 310 | — | — |
| 2016-12-28 | $11.40 | $25.79 | 190 | — | — |
| 2016-12-27 | $11.90 | $26.92 | 1,380 | — | — |
| 2016-12-23 | $12.00 | $27.15 | 60 | — | — |
| 2016-12-22 | $11.90 | $26.92 | 140 | — | — |
| 2016-12-21 | $11.90 | $26.92 | 720 | — | — |
| 2016-12-20 | $11.60 | $26.24 | 310 | — | — |
| 2016-12-19 | $11.90 | $26.92 | 1,730 | — | — |
| 2016-12-16 | $11.40 | $25.79 | 750 | — | — |
| 2016-12-15 | $11.40 | $25.79 | 2,220 | — | — |
| 2016-12-14 | $11.60 | $26.24 | 3,650 | — | — |
| 2016-12-13 | $12.00 | $27.15 | 6,420 | — | — |
| 2016-12-12 | $12.20 | $27.60 | 1,270 | — | — |
| 2016-12-09 | $12.70 | $28.73 | 2,910 | — | — |
| 2016-12-08 | $11.70 | $26.47 | 1,630 | — | — |
| 2016-12-07 | $11.70 | $26.47 | 490 | — | — |
| 2016-12-06 | $12.10 | $27.37 | 260 | — | — |
| 2016-12-05 | $12.40 | $28.05 | 1,640 | — | — |
| 2016-12-02 | $11.80 | $26.69 | 600 | — | — |
| 2016-12-01 | $11.60 | $26.24 | 1,390 | — | — |
| 2016-11-30 | $11.60 | $26.24 | 800 | — | — |
| 2016-11-29 | $11.60 | $26.24 | 670 | — | — |
| 2016-11-28 | $11.90 | $26.92 | 350 | — | — |
| 2016-11-25 | $12.50 | $28.28 | 240 | — | — |
| 2016-11-23 | $11.90 | $26.92 | 1,230 | — | — |
| 2016-11-22 | $11.90 | $26.92 | 1,430 | — | — |
| 2016-11-21 | $12.00 | $27.15 | 40 | — | — |
| 2016-11-18 | $11.40 | $25.79 | 460 | — | — |
| 2016-11-17 | $11.40 | $25.79 | 1,530 | — | — |
| 2016-11-16 | $11.80 | $26.69 | 630 | — | — |
| 2016-11-15 | $11.70 | $26.47 | 520 | — | — |
| 2016-11-14 | $12.60 | $28.50 | 530 | — | — |
| 2016-11-11 | $12.30 | $27.37 | 410 | — | — |
| 2016-11-10 | $12.30 | $27.37 | 830 | — | — |
| 2016-11-09 | $12.40 | $27.59 | 530 | — | — |
| 2016-11-08 | $11.80 | $26.26 | 250 | — | — |
| 2016-11-07 | $12.30 | $27.37 | 380 | — | — |
| 2016-11-04 | $11.80 | $26.26 | 250 | — | — |
| 2016-11-03 | $11.80 | $26.26 | 730 | — | — |
| 2016-11-02 | $11.80 | $26.26 | 1,590 | — | — |
| 2016-11-01 | $11.80 | $26.26 | 23,240 | — | — |
| 2016-10-31 | $10.40 | $23.14 | 290 | — | — |
| 2016-10-28 | $10.10 | $22.48 | 910 | — | — |
| 2016-10-27 | $10.40 | $23.14 | 1,690 | — | — |
| 2016-10-26 | $11.20 | $24.92 | 3,750 | — | — |
| 2016-10-25 | $10.30 | $22.92 | 610 | — | — |
| 2016-10-24 | $10.40 | $23.14 | 590 | — | — |
| 2016-10-21 | $10.20 | $22.70 | 220 | — | — |
| 2016-10-20 | $10.30 | $22.92 | 340 | — | — |
| 2016-10-19 | $10.40 | $23.14 | 50 | — | — |
| 2016-10-18 | $10.10 | $22.48 | 690 | — | — |
| 2016-10-17 | $10.20 | $22.70 | 1,430 | — | — |
| 2016-10-14 | $10.60 | $23.59 | 60 | — | — |
| 2016-10-13 | $10.20 | $22.70 | 50 | — | — |
| 2016-10-12 | $10.50 | $23.37 | 40 | — | — |
| 2016-10-11 | $10.30 | $22.92 | 550 | — | — |
| 2016-10-10 | $10.30 | $22.92 | 20 | — | — |
| 2016-10-07 | $10.20 | $22.70 | 680 | — | — |
| 2016-10-06 | $10.60 | $23.59 | 680 | — | — |
| 2016-10-05 | $10.50 | $23.37 | 0 | — | — |
| 2016-10-04 | $10.50 | $23.37 | 1,470 | — | — |
| 2016-10-03 | $10.90 | $24.26 | 420 | — | — |
| 2016-09-30 | $10.90 | $24.26 | 400 | — | — |
| 2016-09-29 | $10.80 | $24.03 | 660 | — | — |
| 2016-09-28 | $11.00 | $24.48 | 690 | — | — |
| 2016-09-27 | $11.50 | $25.59 | 310 | — | — |
| 2016-09-26 | $11.10 | $24.70 | 170 | — | — |
| 2016-09-23 | $11.30 | $25.15 | 710 | — | — |
| 2016-09-22 | $11.00 | $24.48 | 690 | — | — |
| 2016-09-21 | $11.20 | $24.92 | 280 | — | — |
| 2016-09-20 | $11.00 | $24.48 | 650 | — | — |
| 2016-09-19 | $11.40 | $25.37 | 1,750 | — | — |
| 2016-09-16 | $11.50 | $25.59 | 1,420 | — | — |
| 2016-09-15 | $11.90 | $26.48 | 940 | — | — |
| 2016-09-14 | $11.70 | $26.04 | 870 | — | — |
| 2016-09-13 | $12.30 | $27.37 | 1,840 | — | — |
| 2016-09-12 | $12.30 | $27.37 | 1,630 | — | — |
| 2016-09-09 | $11.80 | $26.26 | 84,310 | — | — |
| 2016-09-08 | $13.50 | $30.04 | 17,210 | — | — |
| 2016-09-07 | $10.70 | $23.81 | 2,490 | — | — |
| 2016-09-06 | $11.00 | $24.48 | 2,250 | — | — |
| 2016-09-02 | $11.30 | $25.15 | 150 | — | — |
| 2016-09-01 | $11.80 | $26.26 | 250 | — | — |
| 2016-08-31 | $11.40 | $25.37 | 7,770 | — | — |
| 2016-08-30 | $12.00 | $26.70 | 1,870 | — | — |
| 2016-08-29 | $11.10 | $24.70 | 410 | — | — |
| 2016-08-26 | $11.30 | $25.15 | 1,170 | — | — |
| 2016-08-25 | $11.10 | $24.70 | 6,380 | — | — |
| 2016-08-24 | $11.80 | $26.26 | 1,360 | — | — |
| 2016-08-23 | $11.90 | $26.48 | 2,630 | — | — |
| 2016-08-22 | $13.10 | $29.15 | 1,300 | — | — |
| 2016-08-19 | $12.60 | $28.04 | 1,620 | — | — |
| 2016-08-18 | $12.50 | $27.82 | 1,200 | — | — |
| 2016-08-17 | $12.40 | $27.59 | 4,650 | — | — |
| 2016-08-16 | $13.30 | $29.60 | 2,540 | — | — |
| 2016-08-15 | $14.40 | $31.60 | 5,420 | — | — |
| 2016-08-12 | $14.60 | $32.04 | 47,870 | — | — |
| 2016-08-11 | $11.30 | $24.80 | 1,420 | — | — |
| 2016-08-10 | $11.20 | $24.58 | 1,000 | — | — |
| 2016-08-09 | $11.50 | $25.24 | 6,560 | — | — |
| 2016-08-08 | $12.00 | $26.33 | 8,160 | — | — |
| 2016-08-05 | $12.80 | $28.09 | 46,940 | — | — |
| 2016-08-04 | $10.50 | $23.04 | 5,000 | — | — |
| 2016-08-03 | $10.40 | $22.82 | 21,310 | — | — |
| 2016-08-02 | $10.90 | $23.92 | 130 | — | — |
| 2016-08-01 | $10.90 | $23.92 | 7,120 | — | — |
| 2016-07-29 | $11.50 | $25.24 | 16,020 | — | — |
| 2016-07-28 | $11.90 | $26.11 | 7,010 | — | — |
| 2016-07-27 | $11.00 | $24.14 | 4,080 | — | — |
| 2016-07-26 | $10.40 | $22.82 | 46,020 | — | — |
| 2016-07-25 | $9.50 | $20.85 | 4,540 | — | — |
| 2016-07-22 | $9.20 | $20.19 | 35,100 | — | — |
| 2016-07-21 | $8.50 | $18.65 | 720 | — | — |
| 2016-07-20 | $8.40 | $18.43 | 110 | — | — |
| 2016-07-19 | $8.80 | $19.31 | 3,840 | — | — |
| 2016-07-18 | $8.50 | $18.65 | 1,940 | — | — |
| 2016-07-15 | $8.70 | $19.09 | 960 | — | — |
| 2016-07-14 | $9.00 | $19.75 | 2,620 | — | — |
| 2016-07-13 | $9.20 | $20.19 | 3,470 | — | — |
| 2016-07-12 | $9.70 | $21.29 | 100,340 | — | — |
| 2016-07-11 | $8.50 | $18.65 | 290 | — | — |
| 2016-07-08 | $8.20 | $17.99 | 700 | — | — |
| 2016-07-07 | $8.00 | $17.56 | 210 | — | — |
| 2016-07-06 | $8.20 | $17.99 | 30 | — | — |
| 2016-07-05 | $8.20 | $17.99 | 360 | — | — |
| 2016-07-01 | $8.70 | $19.09 | 510 | — | — |
| 2016-06-30 | $8.20 | $17.99 | 200 | — | — |
| 2016-06-29 | $8.60 | $18.87 | 360 | — | — |
| 2016-06-28 | $8.90 | $19.53 | 2,020 | — | — |
| 2016-06-27 | $8.80 | $19.31 | 0 | — | — |
| 2016-06-24 | $8.80 | $19.31 | 10 | — | — |
| 2016-06-23 | $8.70 | $19.09 | 110 | — | — |
| 2016-06-22 | $8.70 | $19.09 | 360 | — | — |
| 2016-06-21 | $8.60 | $18.87 | 880 | — | — |
| 2016-06-20 | $9.00 | $19.75 | 450 | — | — |
| 2016-06-17 | $8.90 | $19.53 | 1,100 | — | — |
| 2016-06-16 | $8.60 | $18.87 | 710 | — | — |
| 2016-06-15 | $9.20 | $20.19 | 940 | — | — |
| 2016-06-14 | $8.60 | $18.87 | 530 | — | — |
| 2016-06-13 | $8.30 | $18.21 | 480 | — | — |
| 2016-06-10 | $7.80 | $17.12 | 90 | — | — |
| 2016-06-09 | $8.00 | $17.56 | 420 | — | — |
| 2016-06-08 | $8.00 | $17.56 | 310 | — | — |
| 2016-06-07 | $8.50 | $18.65 | 120 | — | — |
| 2016-06-06 | $8.50 | $18.65 | 430 | — | — |
| 2016-06-03 | $8.60 | $18.87 | 510 | — | — |
| 2016-06-02 | $8.60 | $18.87 | 870 | — | — |
| 2016-06-01 | $8.80 | $19.31 | 170 | — | — |
| 2016-05-31 | $8.50 | $18.65 | 620 | — | — |
| 2016-05-27 | $7.90 | $17.34 | 1,900 | — | — |
| 2016-05-26 | $8.20 | $17.99 | 1,970 | — | — |
| 2016-05-25 | $8.20 | $17.99 | 1,690 | — | — |
| 2016-05-24 | $8.20 | $17.99 | 880 | — | — |
| 2016-05-23 | $8.10 | $17.77 | 2,590 | — | — |
| 2016-05-20 | $8.80 | $19.31 | 850 | — | — |
| 2016-05-19 | $8.80 | $19.31 | 20 | — | — |
| 2016-05-18 | $9.00 | $19.75 | 0 | — | — |
| 2016-05-17 | $9.00 | $19.31 | 1,490 | — | — |
| 2016-05-16 | $9.20 | $19.74 | 3,910 | — | — |
| 2016-05-13 | $9.50 | $20.38 | 730 | — | — |
| 2016-05-12 | $9.70 | $20.81 | 440 | — | — |
| 2016-05-11 | $9.70 | $20.81 | 430 | — | — |
| 2016-05-10 | $9.70 | $20.81 | 1,250 | — | — |
| 2016-05-09 | $9.80 | $21.03 | 210 | — | — |
| 2016-05-06 | $10.00 | $21.46 | 2,400 | — | — |
| 2016-05-05 | $10.20 | $21.89 | 940 | — | — |
| 2016-05-04 | $10.50 | $22.53 | 1,780 | — | — |
| 2016-05-03 | $11.20 | $24.03 | 670 | — | — |
| 2016-05-02 | $10.50 | $22.53 | 150 | — | — |
| 2016-04-29 | $10.40 | $22.31 | 650 | — | — |
| 2016-04-28 | $11.00 | $23.60 | 0 | — | — |
| 2016-04-27 | $11.00 | $23.60 | 0 | — | — |
| 2016-04-26 | $11.00 | $23.60 | 700 | — | — |
| 2016-04-25 | $11.00 | $23.60 | 20 | — | — |
| 2016-04-22 | $11.00 | $23.60 | 440 | — | — |
| 2016-04-21 | $11.10 | $23.82 | 370 | — | — |
| 2016-04-20 | $11.30 | $24.25 | 970 | — | — |
| 2016-04-19 | $11.30 | $24.25 | 30 | — | — |
| 2016-04-18 | $11.00 | $23.60 | 1,060 | — | — |
| 2016-04-15 | $10.80 | $23.17 | 660 | — | — |
| 2016-04-14 | $10.80 | $23.17 | 3,120 | — | — |
| 2016-04-13 | $10.40 | $22.31 | 210 | — | — |
| 2016-04-12 | $10.10 | $21.67 | 130 | — | — |
| 2016-04-11 | $10.50 | $22.53 | 1,130 | — | — |
| 2016-04-08 | $10.00 | $21.46 | 950 | — | — |
| 2016-04-07 | $9.60 | $20.60 | 1,860 | — | — |
| 2016-04-06 | $9.00 | $19.31 | 880 | — | — |
| 2016-04-05 | $8.70 | $18.67 | 180 | — | — |
| 2016-04-04 | $8.80 | $18.88 | 30 | — | — |
| 2016-04-01 | $9.20 | $19.74 | 2,880 | — | — |
| 2016-03-31 | $8.50 | $18.24 | 2,100 | — | — |
| 2016-03-30 | $8.30 | $17.81 | 760 | — | — |
| 2016-03-29 | $8.20 | $17.59 | 1,520 | — | — |
| 2016-03-28 | $8.30 | $17.81 | 530 | — | — |
| 2016-03-24 | $8.50 | $18.24 | 1,150 | — | — |
| 2016-03-23 | $8.70 | $18.67 | 1,480 | — | — |
| 2016-03-22 | $8.40 | $18.02 | 1,040 | — | — |
| 2016-03-21 | $8.60 | $18.45 | 1,830 | — | — |
| 2016-03-18 | $9.10 | $19.10 | 7,990 | — | — |
| 2016-03-17 | $9.10 | $19.10 | 2,440 | — | — |
| 2016-03-16 | $9.10 | $19.10 | 3,280 | — | — |
| 2016-03-15 | $8.70 | $18.26 | 1,090 | — | — |
| 2016-03-14 | $9.00 | $18.89 | 1,560 | — | — |
| 2016-03-11 | $8.80 | $18.47 | 6,250 | — | — |
| 2016-03-10 | $8.10 | $17.00 | 1,440 | — | — |
| 2016-03-09 | $8.00 | $16.79 | 1,420 | — | — |
| 2016-03-08 | $8.10 | $17.00 | 4,830 | — | — |
| 2016-03-07 | $8.10 | $17.00 | 2,990 | — | — |
| 2016-03-04 | $7.70 | $16.16 | 910 | — | — |
| 2016-03-03 | $7.80 | $16.37 | 3,300 | — | — |
| 2016-03-02 | $8.10 | $17.00 | 1,990 | — | — |
| 2016-03-01 | $8.50 | $17.84 | 1,190 | — | — |
| 2016-02-29 | $8.30 | $17.42 | 780 | — | — |
| 2016-02-26 | $8.70 | $18.26 | 2,830 | — | — |
| 2016-02-25 | $8.30 | $17.42 | 50 | — | — |
| 2016-02-24 | $8.60 | $18.05 | 1,590 | — | — |
| 2016-02-23 | $9.00 | $18.89 | 830 | — | — |
| 2016-02-22 | $9.20 | $19.31 | 2,720 | — | — |
| 2016-02-19 | $9.40 | $19.73 | 5,700 | — | — |
| 2016-02-18 | $8.50 | $17.84 | 170 | — | — |
| 2016-02-17 | $8.70 | $18.26 | 1,440 | — | — |
| 2016-02-16 | $9.00 | $18.89 | 1,850 | — | — |
| 2016-02-12 | $8.20 | $17.21 | 3,490 | — | — |
| 2016-02-11 | $8.10 | $17.00 | 960 | — | — |
| 2016-02-10 | $9.00 | $18.89 | 4,480 | — | — |
| 2016-02-09 | $9.50 | $19.94 | 9,780 | — | — |
| 2016-02-08 | $11.20 | $23.50 | 660 | — | — |
| 2016-02-05 | $11.40 | $23.92 | 60 | — | — |
| 2016-02-04 | $11.40 | $23.92 | 30 | — | — |
| 2016-02-03 | $11.40 | $23.92 | 450 | — | — |
| 2016-02-02 | $11.30 | $23.71 | 550 | — | — |
| 2016-02-01 | $11.40 | $23.92 | 200 | — | — |
| 2016-01-29 | $11.10 | $23.29 | 190 | — | — |
| 2016-01-28 | $11.30 | $23.71 | 1,000 | — | — |
| 2016-01-27 | $11.40 | $23.92 | 120 | — | — |
| 2016-01-26 | $11.50 | $24.13 | 0 | — | — |
| 2016-01-25 | $11.50 | $24.13 | 40 | — | — |
| 2016-01-22 | $11.50 | $24.13 | 0 | — | — |
| 2016-01-21 | $11.50 | $24.13 | 190 | — | — |
| 2016-01-20 | $11.60 | $24.34 | 220 | — | — |
| 2016-01-19 | $11.70 | $24.55 | 900 | — | — |
| 2016-01-15 | $11.70 | $24.55 | 160 | — | — |
| 2016-01-14 | $11.30 | $23.71 | 270 | — | — |
| 2016-01-13 | $11.80 | $24.76 | 0 | — | — |
| 2016-01-12 | $11.80 | $24.76 | 250 | — | — |
| 2016-01-11 | $11.60 | $24.34 | 590 | — | — |
| 2016-01-08 | $11.50 | $24.13 | 1,340 | — | — |
| 2016-01-07 | $11.80 | $24.76 | 650 | — | — |
| 2016-01-06 | $11.10 | $23.29 | 20 | — | — |
| 2016-01-05 | $11.80 | $24.76 | 140 | — | — |
| 2016-01-04 | $11.80 | $24.76 | 290 | — | — |