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
- 2006-05-05 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 | $11.00 | $19.82 | 55,489 | — | — |
| 2016-12-29 | $11.98 | $21.58 | 54,184 | — | — |
| 2016-12-28 | $12.24 | $22.04 | 77,504 | — | — |
| 2016-12-27 | $12.89 | $23.22 | 151,305 | — | — |
| 2016-12-23 | $13.02 | $23.45 | 39,405 | — | — |
| 2016-12-22 | $12.82 | $23.10 | 140,797 | — | — |
| 2016-12-21 | $13.60 | $24.51 | 1,029,211 | — | — |
| 2016-12-20 | $12.43 | $22.40 | 82,957 | — | — |
| 2016-12-19 | $13.47 | $24.27 | 127,493 | — | — |
| 2016-12-16 | $14.84 | $26.73 | 777,373 | — | — |
| 2016-12-15 | $16.27 | $29.31 | 2,236,135 | — | — |
| 2016-12-14 | $9.05 | $16.30 | 29,358 | — | — |
| 2016-12-13 | $9.57 | $17.24 | 52,724 | — | — |
| 2016-12-12 | $10.28 | $18.53 | 44,536 | — | — |
| 2016-12-09 | $10.87 | $19.58 | 43,138 | — | — |
| 2016-12-08 | $11.20 | $20.17 | 51,464 | — | — |
| 2016-12-07 | $11.98 | $21.58 | 50,927 | — | — |
| 2016-12-06 | $12.50 | $22.51 | 79,716 | — | — |
| 2016-12-05 | $12.17 | $21.93 | 161,383 | — | — |
| 2016-12-02 | $14.26 | $25.68 | 59,806 | — | — |
| 2016-12-01 | $14.97 | $26.97 | 86,998 | — | — |
| 2016-11-30 | $15.62 | $28.14 | 151,735 | — | — |
| 2016-11-29 | $15.30 | $27.56 | 103,144 | — | — |
| 2016-11-28 | $15.36 | $27.67 | 271,286 | — | — |
| 2016-11-25 | $16.08 | $28.96 | 246,553 | — | — |
| 2016-11-23 | $18.55 | $33.42 | 1,909,236 | — | — |
| 2016-11-22 | $12.56 | $22.63 | 124,175 | — | — |
| 2016-11-21 | $14.71 | $26.50 | 125,558 | — | — |
| 2016-11-18 | $16.34 | $29.43 | 460,583 | — | — |
| 2016-11-17 | $17.90 | $32.25 | 1,123,306 | — | — |
| 2016-11-16 | $31.57 | $56.87 | 2,250,360 | — | — |
| 2016-11-15 | $28.38 | $51.12 | 2,418,165 | — | — |
| 2016-11-14 | $14.26 | $25.68 | 90,823 | — | — |
| 2016-11-11 | $9.18 | $16.53 | 31,217 | — | — |
| 2016-11-10 | $9.18 | $16.53 | 17,452 | — | — |
| 2016-11-09 | $7.88 | $14.19 | 4,194 | — | — |
| 2016-11-08 | $7.75 | $13.95 | 6,637 | — | — |
| 2016-11-07 | $8.14 | $14.66 | 753 | — | — |
| 2016-11-04 | $7.88 | $14.19 | 1,521 | — | — |
| 2016-11-03 | $7.88 | $14.19 | 14,180 | — | — |
| 2016-11-02 | $8.72 | $15.71 | 1,536 | — | — |
| 2016-11-01 | $8.85 | $15.95 | 1,628 | — | — |
| 2016-10-31 | $9.11 | $16.42 | 906 | — | — |
| 2016-10-28 | $9.31 | $16.77 | 1,721 | — | — |
| 2016-10-27 | $9.57 | $17.24 | 3,426 | — | — |
| 2016-10-26 | $10.94 | $19.70 | 2,074 | — | — |
| 2016-10-25 | $11.00 | $19.82 | 2,320 | — | — |
| 2016-10-24 | $11.59 | $20.87 | 2,473 | — | — |
| 2016-10-21 | $11.52 | $20.75 | 7,589 | — | — |
| 2016-10-20 | $12.24 | $22.04 | 2,120 | — | — |
| 2016-10-19 | $12.50 | $22.51 | 13,934 | — | — |
| 2016-10-18 | $12.89 | $23.22 | 1,198 | — | — |
| 2016-10-17 | $12.89 | $23.22 | 5,223 | — | — |
| 2016-10-14 | $12.76 | $22.98 | 20,678 | — | — |
| 2016-10-13 | $12.17 | $21.93 | 1,767 | — | — |
| 2016-10-12 | $11.91 | $21.46 | 6,283 | — | — |
| 2016-10-11 | $11.98 | $21.58 | 2,258 | — | — |
| 2016-10-10 | $12.82 | $23.10 | 369 | — | — |
| 2016-10-07 | $12.89 | $23.22 | 1,429 | — | — |
| 2016-10-06 | $13.34 | $24.04 | 18,942 | — | — |
| 2016-10-05 | $12.24 | $22.04 | 1,659 | — | — |
| 2016-10-04 | $13.41 | $24.15 | 3,948 | — | — |
| 2016-10-03 | $13.67 | $24.62 | 11,414 | — | — |
| 2016-09-30 | $13.08 | $23.57 | 3,564 | — | — |
| 2016-09-29 | $12.69 | $22.87 | 1,229 | — | — |
| 2016-09-28 | $12.63 | $22.75 | 2,135 | — | — |
| 2016-09-27 | $12.76 | $22.98 | 4,993 | — | — |
| 2016-09-26 | $13.08 | $23.57 | 2,350 | — | — |
| 2016-09-23 | $13.41 | $24.15 | 753 | — | — |
| 2016-09-22 | $13.28 | $23.92 | 4,317 | — | — |
| 2016-09-21 | $13.41 | $24.15 | 1,567 | — | — |
| 2016-09-20 | $13.02 | $23.45 | 15,547 | — | — |
| 2016-09-19 | $13.93 | $25.09 | 15,316 | — | — |
| 2016-09-16 | $14.13 | $25.44 | 20,832 | — | — |
| 2016-09-15 | $13.60 | $24.51 | 2,934 | — | — |
| 2016-09-14 | $14.26 | $25.68 | 19,265 | — | — |
| 2016-09-13 | $14.00 | $25.21 | 6,544 | — | — |
| 2016-09-12 | $14.06 | $25.33 | 5,116 | — | — |
| 2016-09-09 | $14.00 | $25.21 | 31,094 | — | — |
| 2016-09-08 | $15.95 | $28.73 | 60,236 | — | — |
| 2016-09-07 | $12.04 | $21.69 | 5,208 | — | — |
| 2016-09-06 | $11.59 | $20.87 | 1,014 | — | — |
| 2016-09-02 | $11.98 | $21.58 | 5,008 | — | — |
| 2016-09-01 | $11.52 | $20.75 | 31,708 | — | — |
| 2016-08-31 | $10.94 | $19.70 | 3,564 | — | — |
| 2016-08-30 | $11.07 | $19.93 | 2,504 | — | — |
| 2016-08-29 | $11.26 | $20.29 | 7,297 | — | — |
| 2016-08-26 | $11.65 | $20.99 | 24,211 | — | — |
| 2016-08-25 | $11.26 | $20.29 | 14,226 | — | — |
| 2016-08-24 | $10.74 | $19.35 | 5,039 | — | — |
| 2016-08-23 | $10.35 | $18.64 | 2,842 | — | — |
| 2016-08-22 | $10.41 | $18.76 | 5,423 | — | — |
| 2016-08-19 | $10.87 | $19.58 | 36,133 | — | — |
| 2016-08-18 | $11.46 | $20.64 | 6,037 | — | — |
| 2016-08-17 | $10.94 | $19.70 | 15,147 | — | — |
| 2016-08-16 | $10.94 | $19.70 | 5,546 | — | — |
| 2016-08-15 | $11.07 | $19.93 | 7,451 | — | — |
| 2016-08-12 | $12.37 | $22.28 | 2,950 | — | — |
| 2016-08-11 | $12.30 | $22.16 | 21,262 | — | — |
| 2016-08-10 | $14.39 | $25.91 | 7,266 | — | — |
| 2016-08-09 | $15.82 | $28.49 | 5,684 | — | — |
| 2016-08-08 | $15.62 | $28.14 | 8,296 | — | — |
| 2016-08-05 | $16.08 | $28.96 | 58,439 | — | — |
| 2016-08-04 | $15.10 | $27.20 | 18,051 | — | — |
| 2016-08-03 | $15.43 | $27.79 | 39,958 | — | — |
| 2016-08-02 | $18.23 | $32.83 | 273,698 | — | — |
| 2016-08-01 | $16.01 | $28.85 | 124,774 | — | — |
| 2016-07-29 | $15.75 | $28.38 | 20,632 | — | — |
| 2016-07-28 | $12.04 | $21.69 | 277 | — | — |
| 2016-07-27 | $12.69 | $22.87 | 2,719 | — | — |
| 2016-07-26 | $13.41 | $24.15 | 2,612 | — | — |
| 2016-07-25 | $13.60 | $24.51 | 1,229 | — | — |
| 2016-07-22 | $14.45 | $26.03 | 3,180 | — | — |
| 2016-07-21 | $14.97 | $26.97 | 26,086 | — | — |
| 2016-07-20 | $13.54 | $24.39 | 12,290 | — | — |
| 2016-07-19 | $12.37 | $22.28 | 1,168 | — | — |
| 2016-07-18 | $12.37 | $22.28 | 92 | — | — |
| 2016-07-15 | $12.11 | $21.81 | 261 | — | — |
| 2016-07-14 | $12.82 | $23.10 | 215 | — | — |
| 2016-07-13 | $12.11 | $21.81 | 1,383 | — | — |
| 2016-07-12 | $11.65 | $20.99 | 169 | — | — |
| 2016-07-11 | $12.04 | $21.69 | 753 | — | — |
| 2016-07-08 | $12.04 | $21.69 | 737 | — | — |
| 2016-07-07 | $12.11 | $21.81 | 46 | — | — |
| 2016-07-06 | $13.02 | $23.45 | 77 | — | — |
| 2016-07-05 | $13.67 | $24.62 | 507 | — | — |
| 2016-07-01 | $13.28 | $23.92 | 876 | — | — |
| 2016-06-30 | $12.17 | $21.93 | 31 | — | — |
| 2016-06-29 | $11.98 | $21.58 | 876 | — | — |
| 2016-06-28 | $11.72 | $21.11 | 0 | — | — |
| 2016-06-27 | $11.72 | $21.11 | 645 | — | — |
| 2016-06-24 | $12.76 | $22.98 | 1,859 | — | — |
| 2016-06-23 | $13.34 | $24.04 | 123 | — | — |
| 2016-06-22 | $12.89 | $23.22 | 108 | — | — |
| 2016-06-21 | $13.02 | $23.45 | 307 | — | — |
| 2016-06-20 | $13.73 | $24.74 | 77 | — | — |
| 2016-06-17 | $12.82 | $23.10 | 522 | — | — |
| 2016-06-16 | $13.02 | $23.45 | 230 | — | — |
| 2016-06-15 | $12.89 | $23.22 | 31 | — | — |
| 2016-06-14 | $13.41 | $24.15 | 46 | — | — |
| 2016-06-13 | $13.60 | $24.51 | 0 | — | — |
| 2016-06-10 | $13.60 | $24.51 | 461 | — | — |
| 2016-06-09 | $13.21 | $23.80 | 845 | — | — |
| 2016-06-08 | $13.93 | $25.09 | 3,119 | — | — |
| 2016-06-07 | $13.34 | $24.04 | 1,813 | — | — |
| 2016-06-06 | $13.02 | $23.45 | 154 | — | — |
| 2016-06-03 | $12.63 | $22.75 | 92 | — | — |
| 2016-06-02 | $12.37 | $22.28 | 61 | — | — |
| 2016-06-01 | $12.37 | $22.28 | 922 | — | — |
| 2016-05-31 | $13.41 | $24.15 | 553 | — | — |
| 2016-05-27 | $12.56 | $22.63 | 568 | — | — |
| 2016-05-26 | $12.69 | $22.87 | 1,536 | — | — |
| 2016-05-25 | $13.28 | $23.92 | 522 | — | — |
| 2016-05-24 | $13.21 | $23.80 | 2,857 | — | — |
| 2016-05-23 | $14.84 | $26.73 | 1,890 | — | — |
| 2016-05-20 | $15.62 | $28.14 | 1,260 | — | — |
| 2016-05-19 | $15.17 | $27.32 | 1,552 | — | — |
| 2016-05-18 | $13.02 | $23.45 | 230 | — | — |
| 2016-05-17 | $13.67 | $24.62 | 154 | — | — |
| 2016-05-16 | $13.02 | $23.45 | 338 | — | — |
| 2016-05-13 | $13.67 | $24.62 | 261 | — | — |
| 2016-05-12 | $14.32 | $25.80 | 1,137 | — | — |
| 2016-05-11 | $15.95 | $28.73 | 0 | — | — |
| 2016-05-10 | $15.95 | $28.73 | 1,183 | — | — |
| 2016-05-09 | $16.73 | $30.13 | 307 | — | — |
| 2016-05-06 | $18.23 | $32.83 | 799 | — | — |
| 2016-05-05 | $18.42 | $33.18 | 799 | — | — |
| 2016-05-04 | $16.92 | $30.49 | 1,367 | — | — |
| 2016-05-03 | $19.20 | $34.59 | 492 | — | — |
| 2016-05-02 | $18.03 | $32.48 | 4,793 | — | — |
| 2016-04-29 | $20.11 | $36.23 | 10,539 | — | — |
| 2016-04-28 | $18.36 | $33.07 | 12,920 | — | — |
| 2016-04-27 | $15.17 | $27.32 | 1,244 | — | — |
| 2016-04-26 | $14.91 | $26.85 | 108 | — | — |
| 2016-04-25 | $14.97 | $26.97 | 630 | — | — |
| 2016-04-22 | $14.91 | $26.85 | 399 | — | — |
| 2016-04-21 | $14.97 | $26.97 | 10,278 | — | — |
| 2016-04-20 | $15.30 | $27.56 | 1,920 | — | — |
| 2016-04-19 | $15.30 | $27.56 | 2,965 | — | — |
| 2016-04-18 | $14.32 | $25.80 | 77 | — | — |
| 2016-04-15 | $14.13 | $25.44 | 1,936 | — | — |
| 2016-04-14 | $12.56 | $22.63 | 277 | — | — |
| 2016-04-13 | $13.86 | $24.98 | 246 | — | — |
| 2016-04-12 | $13.86 | $24.98 | 876 | — | — |
| 2016-04-11 | $14.19 | $25.56 | 92 | — | — |
| 2016-04-08 | $13.86 | $24.98 | 2,304 | — | — |
| 2016-04-07 | $11.85 | $21.34 | 1,137 | — | — |
| 2016-04-06 | $11.78 | $21.22 | 7,543 | — | — |
| 2016-04-05 | $12.30 | $22.16 | 14,794 | — | — |
| 2016-04-04 | $11.65 | $20.99 | 77 | — | — |
| 2016-04-01 | $12.11 | $21.81 | 61 | — | — |
| 2016-03-31 | $12.11 | $21.81 | 46 | — | — |
| 2016-03-30 | $11.59 | $20.87 | 614 | — | — |
| 2016-03-29 | $11.72 | $21.11 | 676 | — | — |
| 2016-03-28 | $11.78 | $21.22 | 138 | — | — |
| 2016-03-24 | $11.91 | $21.46 | 123 | — | — |
| 2016-03-23 | $12.04 | $21.69 | 415 | — | — |
| 2016-03-22 | $11.85 | $21.34 | 169 | — | — |
| 2016-03-21 | $13.02 | $23.45 | 0 | — | — |
| 2016-03-18 | $13.02 | $23.45 | 169 | — | — |
| 2016-03-17 | $13.21 | $23.80 | 77 | — | — |
| 2016-03-16 | $13.02 | $23.45 | 584 | — | — |
| 2016-03-15 | $12.82 | $23.10 | 77 | — | — |
| 2016-03-14 | $13.67 | $24.62 | 123 | — | — |
| 2016-03-11 | $12.69 | $22.87 | 261 | — | — |
| 2016-03-10 | $13.67 | $24.62 | 1,029 | — | — |
| 2016-03-09 | $13.15 | $23.69 | 2,258 | — | — |
| 2016-03-08 | $13.08 | $23.57 | 522 | — | — |
| 2016-03-07 | $13.73 | $24.74 | 4,901 | — | — |
| 2016-03-04 | $12.50 | $22.51 | 277 | — | — |
| 2016-03-03 | $11.72 | $21.11 | 0 | — | — |
| 2016-03-02 | $11.72 | $21.11 | 9,909 | — | — |
| 2016-03-01 | $11.39 | $20.52 | 138 | — | — |
| 2016-02-29 | $12.24 | $22.04 | 492 | — | — |
| 2016-02-26 | $13.02 | $23.45 | 0 | — | — |
| 2016-02-25 | $13.02 | $23.45 | 154 | — | — |
| 2016-02-24 | $12.04 | $21.69 | 61 | — | — |
| 2016-02-23 | $12.04 | $21.69 | 906 | — | — |
| 2016-02-22 | $13.02 | $23.45 | 61 | — | — |
| 2016-02-19 | $13.60 | $24.51 | 0 | — | — |
| 2016-02-18 | $13.60 | $24.51 | 399 | — | — |
| 2016-02-17 | $14.26 | $25.68 | 46 | — | — |
| 2016-02-16 | $14.00 | $25.21 | 0 | — | — |
| 2016-02-12 | $14.00 | $25.21 | 108 | — | — |
| 2016-02-11 | $14.26 | $25.68 | 0 | — | — |
| 2016-02-10 | $14.26 | $25.68 | 1,168 | — | — |
| 2016-02-09 | $13.67 | $24.62 | 77 | — | — |
| 2016-02-08 | $13.02 | $23.45 | 0 | — | — |
| 2016-02-05 | $13.02 | $23.45 | 0 | — | — |
| 2016-02-04 | $13.02 | $23.45 | 15 | — | — |
| 2016-02-03 | $12.89 | $23.22 | 0 | — | — |
| 2016-02-02 | $12.89 | $23.22 | 92 | — | — |
| 2016-02-01 | $12.95 | $23.33 | 292 | — | — |
| 2016-01-29 | $12.24 | $22.04 | 1,936 | — | — |
| 2016-01-28 | $14.00 | $25.21 | 0 | — | — |
| 2016-01-27 | $14.00 | $25.21 | 169 | — | — |
| 2016-01-26 | $14.06 | $25.33 | 77 | — | — |
| 2016-01-25 | $14.00 | $25.21 | 277 | — | — |
| 2016-01-22 | $14.00 | $25.21 | 200 | — | — |
| 2016-01-21 | $14.39 | $25.91 | 92 | — | — |
| 2016-01-20 | $14.71 | $26.50 | 599 | — | — |
| 2016-01-19 | $15.43 | $27.79 | 92 | — | — |
| 2016-01-15 | $15.36 | $27.67 | 123 | — | — |
| 2016-01-14 | $15.04 | $27.09 | 568 | — | — |
| 2016-01-13 | $15.10 | $27.20 | 937 | — | — |
| 2016-01-12 | $17.45 | $31.42 | 46 | — | — |
| 2016-01-11 | $17.25 | $31.07 | 92 | — | — |
| 2016-01-08 | $15.95 | $28.73 | 568 | — | — |
| 2016-01-07 | $16.40 | $29.55 | 369 | — | — |
| 2016-01-06 | $16.73 | $30.13 | 154 | — | — |
| 2016-01-05 | $16.73 | $30.13 | 77 | — | — |
| 2016-01-04 | $16.73 | $30.13 | 215 | — | — |