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
- 2009-06-01 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 | $16.58 | $16.58 | 3,000 | — | — |
| 2016-12-29 | $16.60 | $16.60 | 9,500 | — | — |
| 2016-12-28 | $16.34 | $16.34 | 11,000 | — | — |
| 2016-12-27 | $16.29 | $16.29 | 7,000 | — | — |
| 2016-12-23 | $16.12 | $16.12 | 4,500 | — | — |
| 2016-12-22 | $15.99 | $15.99 | 25,000 | — | — |
| 2016-12-21 | $16.17 | $16.17 | 4,000 | — | — |
| 2016-12-20 | $16.29 | $16.29 | 8,000 | — | — |
| 2016-12-19 | $16.12 | $16.12 | 7,000 | — | — |
| 2016-12-16 | $16.00 | $16.00 | 7,000 | — | — |
| 2016-12-15 | $16.09 | $16.09 | 10,500 | — | — |
| 2016-12-14 | $16.24 | $16.24 | 4,000 | — | — |
| 2016-12-13 | $16.77 | $16.77 | 13,500 | — | — |
| 2016-12-12 | $16.84 | $16.84 | 9,000 | — | — |
| 2016-12-09 | $16.90 | $16.90 | 5,000 | — | — |
| 2016-12-08 | $16.51 | $16.51 | 12,000 | — | — |
| 2016-12-07 | $16.81 | $16.81 | 16,000 | — | — |
| 2016-12-06 | $16.76 | $16.76 | 10,500 | — | — |
| 2016-12-05 | $17.28 | $17.28 | 240,500 | — | — |
| 2016-12-02 | $16.97 | $16.97 | 390,000 | — | — |
| 2016-12-01 | $16.98 | $16.98 | 944,500 | — | — |
| 2016-11-30 | $17.31 | $17.31 | 31,000 | — | — |
| 2016-11-29 | $17.69 | $17.69 | 2,000 | — | — |
| 2016-11-28 | $17.51 | $17.51 | 6,000 | — | — |
| 2016-11-25 | $17.88 | $17.88 | 4,500 | — | — |
| 2016-11-23 | $17.52 | $17.52 | 8,000 | — | — |
| 2016-11-22 | $17.95 | $17.95 | 20,000 | — | — |
| 2016-11-21 | $18.26 | $18.26 | 29,500 | — | — |
| 2016-11-18 | $17.75 | $17.75 | 1,000 | — | — |
| 2016-11-17 | $17.75 | $17.75 | 24,000 | — | — |
| 2016-11-16 | $17.57 | $17.57 | 0 | — | — |
| 2016-11-15 | $17.57 | $17.57 | 0 | — | — |
| 2016-11-14 | $17.57 | $17.57 | 0 | — | — |
| 2016-11-11 | $17.57 | $17.57 | 8,500 | — | — |
| 2016-11-10 | $17.88 | $17.88 | 4,500 | — | — |
| 2016-11-09 | $17.97 | $17.97 | 2,000 | — | — |
| 2016-11-08 | $17.51 | $17.51 | 8,500 | — | — |
| 2016-11-07 | $17.63 | $17.63 | 3,500 | — | — |
| 2016-11-04 | $17.60 | $17.60 | 0 | — | — |
| 2016-11-03 | $17.60 | $17.60 | 10,500 | — | — |
| 2016-11-02 | $16.41 | $16.41 | 7,000 | — | — |
| 2016-11-01 | $16.03 | $16.03 | 7,000 | — | — |
| 2016-10-31 | $16.67 | $16.67 | 0 | — | — |
| 2016-10-28 | $16.67 | $16.67 | 44,000 | — | — |
| 2016-10-27 | $16.80 | $16.80 | 11,500 | — | — |
| 2016-10-26 | $16.13 | $16.13 | 1,000 | — | — |
| 2016-10-25 | $16.32 | $16.32 | 10,500 | — | — |
| 2016-10-24 | $16.75 | $16.75 | 2,000 | — | — |
| 2016-10-21 | $16.63 | $16.63 | 500 | — | — |
| 2016-10-20 | $16.98 | $16.98 | 19,000 | — | — |
| 2016-10-19 | $16.90 | $16.90 | 2,000 | — | — |
| 2016-10-18 | $16.78 | $16.78 | 3,500 | — | — |
| 2016-10-17 | $16.52 | $16.52 | 1,500 | — | — |
| 2016-10-14 | $16.62 | $16.62 | 12,500 | — | — |
| 2016-10-13 | $16.51 | $16.51 | 10,500 | — | — |
| 2016-10-12 | $16.70 | $16.70 | 1,000 | — | — |
| 2016-10-11 | $16.98 | $16.98 | 1,000 | — | — |
| 2016-10-10 | $17.19 | $17.19 | 1,000 | — | — |
| 2016-10-07 | $17.06 | $17.06 | 2,500 | — | — |
| 2016-10-06 | $17.10 | $17.10 | 12,500 | — | — |
| 2016-10-05 | $16.96 | $16.96 | 1,000 | — | — |
| 2016-10-04 | $17.05 | $17.05 | 1,500 | — | — |
| 2016-10-03 | $17.11 | $17.11 | 0 | — | — |
| 2016-09-30 | $17.11 | $17.11 | 4,500 | — | — |
| 2016-09-29 | $16.80 | $16.80 | 13,000 | — | — |
| 2016-09-28 | $17.21 | $17.21 | 3,500 | — | — |
| 2016-09-27 | $17.11 | $17.11 | 2,000 | — | — |
| 2016-09-26 | $17.11 | $17.11 | 2,000 | — | — |
| 2016-09-23 | $17.28 | $17.28 | 0 | — | — |
| 2016-09-22 | $17.28 | $17.28 | 5,500 | — | — |
| 2016-09-21 | $17.33 | $17.33 | 16,000 | — | — |
| 2016-09-20 | $16.81 | $16.81 | 5,500 | — | — |
| 2016-09-19 | $16.44 | $16.44 | 1,500 | — | — |
| 2016-09-16 | $16.31 | $16.31 | 2,000 | — | — |
| 2016-09-15 | $16.33 | $16.33 | 1,500 | — | — |
| 2016-09-14 | $15.44 | $15.44 | 0 | — | — |
| 2016-09-13 | $15.44 | $15.44 | 12,000 | — | — |
| 2016-09-12 | $15.03 | $15.03 | 2,000 | — | — |
| 2016-09-09 | $14.99 | $14.99 | 2,500 | — | — |
| 2016-09-08 | $15.56 | $15.56 | 3,000 | — | — |
| 2016-09-07 | $15.75 | $15.75 | 1,500 | — | — |
| 2016-09-06 | $15.97 | $15.97 | 6,000 | — | — |
| 2016-09-02 | $15.87 | $15.87 | 0 | — | — |
| 2016-09-01 | $15.87 | $15.87 | 2,500 | — | — |
| 2016-08-31 | $15.94 | $15.94 | 10,000 | — | — |
| 2016-08-30 | $16.40 | $16.40 | 2,500 | — | — |
| 2016-08-29 | $16.31 | $16.31 | 0 | — | — |
| 2016-08-26 | $16.31 | $16.31 | 16,500 | — | — |
| 2016-08-25 | $16.77 | $16.77 | 1,500 | — | — |
| 2016-08-24 | $17.06 | $17.06 | 500 | — | — |
| 2016-08-23 | $17.55 | $17.55 | 10,500 | — | — |
| 2016-08-22 | $17.49 | $17.49 | 4,500 | — | — |
| 2016-08-19 | $16.74 | $16.74 | 0 | — | — |
| 2016-08-18 | $16.74 | $16.74 | 2,000 | — | — |
| 2016-08-17 | $16.95 | $16.95 | 4,500 | — | — |
| 2016-08-16 | $17.02 | $17.02 | 0 | — | — |
| 2016-08-15 | $17.02 | $17.02 | 14,500 | — | — |
| 2016-08-12 | $17.58 | $17.58 | 0 | — | — |
| 2016-08-11 | $17.58 | $17.58 | 1,500 | — | — |
| 2016-08-10 | $17.57 | $17.57 | 13,000 | — | — |
| 2016-08-09 | $19.00 | $19.00 | 22,000 | — | — |
| 2016-08-08 | $18.23 | $18.23 | 0 | — | — |
| 2016-08-05 | $18.23 | $18.23 | 2,000 | — | — |
| 2016-08-04 | $18.32 | $18.32 | 500 | — | — |
| 2016-08-03 | $18.05 | $18.05 | 500 | — | — |
| 2016-08-02 | $18.05 | $18.05 | 3,000 | — | — |
| 2016-08-01 | $18.20 | $18.20 | 4,500 | — | — |
| 2016-07-29 | $18.23 | $18.23 | 500 | — | — |
| 2016-07-28 | $17.67 | $17.67 | 0 | — | — |
| 2016-07-27 | $17.67 | $17.67 | 4,500 | — | — |
| 2016-07-26 | $17.93 | $17.93 | 2,500 | — | — |
| 2016-07-25 | $16.95 | $16.95 | 0 | — | — |
| 2016-07-22 | $16.95 | $16.95 | 2,000 | — | — |
| 2016-07-21 | $17.07 | $17.07 | 2,500 | — | — |
| 2016-07-20 | $17.22 | $17.22 | 0 | — | — |
| 2016-07-19 | $17.22 | $17.22 | 1,000 | — | — |
| 2016-07-18 | $17.08 | $17.08 | 4,000 | — | — |
| 2016-07-15 | $17.01 | $17.01 | 2,000 | — | — |
| 2016-07-14 | $17.60 | $17.60 | 500 | — | — |
| 2016-07-13 | $17.73 | $17.73 | 1,000 | — | — |
| 2016-07-12 | $17.96 | $17.96 | 5,500 | — | — |
| 2016-07-11 | $18.16 | $18.16 | 3,500 | — | — |
| 2016-07-08 | $17.87 | $17.87 | 1,000 | — | — |
| 2016-07-07 | $17.75 | $17.75 | 500 | — | — |
| 2016-07-06 | $17.93 | $17.93 | 7,000 | — | — |
| 2016-07-05 | $17.96 | $17.96 | 6,000 | — | — |
| 2016-07-01 | $18.43 | $18.43 | 2,000 | — | — |
| 2016-06-30 | $18.26 | $18.26 | 8,000 | — | — |
| 2016-06-29 | $17.46 | $17.46 | 5,500 | — | — |
| 2016-06-28 | $16.74 | $16.74 | 14,500 | — | — |
| 2016-06-27 | $16.15 | $16.15 | 5,000 | — | — |
| 2016-06-24 | $16.58 | $16.58 | 17,000 | — | — |
| 2016-06-23 | $17.94 | $17.94 | 4,000 | — | — |
| 2016-06-22 | $17.46 | $17.46 | 3,000 | — | — |
| 2016-06-21 | $17.35 | $17.35 | 0 | — | — |
| 2016-06-20 | $17.35 | $17.35 | 2,000 | — | — |
| 2016-06-17 | $16.54 | $16.54 | 38,500 | — | — |
| 2016-06-16 | $15.90 | $15.90 | 43,500 | — | — |
| 2016-06-15 | $16.74 | $16.74 | 1,500 | — | — |
| 2016-06-14 | $16.50 | $16.50 | 19,500 | — | — |
| 2016-06-13 | $17.21 | $17.21 | 3,500 | — | — |
| 2016-06-10 | $17.67 | $17.67 | 1,500 | — | — |
| 2016-06-09 | $18.81 | $18.81 | 1,500 | — | — |
| 2016-06-08 | $18.97 | $18.97 | 1,500 | — | — |
| 2016-06-07 | $19.37 | $19.37 | 3,000 | — | — |
| 2016-06-06 | $19.06 | $19.06 | 3,500 | — | — |
| 2016-06-03 | $18.80 | $18.80 | 6,500 | — | — |
| 2016-06-02 | $18.47 | $18.47 | 4,000 | — | — |
| 2016-06-01 | $18.31 | $18.31 | 3,500 | — | — |
| 2016-05-31 | $18.04 | $18.04 | 1,000 | — | — |
| 2016-05-27 | $18.13 | $18.13 | 0 | — | — |
| 2016-05-26 | $18.13 | $18.13 | 0 | — | — |
| 2016-05-25 | $18.13 | $18.13 | 6,000 | — | — |
| 2016-05-24 | $18.47 | $18.47 | 6,500 | — | — |
| 2016-05-23 | $18.15 | $18.15 | 13,000 | — | — |
| 2016-05-20 | $16.98 | $16.98 | 7,000 | — | — |
| 2016-05-19 | $16.09 | $16.09 | 5,500 | — | — |
| 2016-05-18 | $15.52 | $15.52 | 21,500 | — | — |
| 2016-05-17 | $15.48 | $15.48 | 1,500 | — | — |
| 2016-05-16 | $15.39 | $15.39 | 1,000 | — | — |
| 2016-05-13 | $15.28 | $15.28 | 0 | — | — |
| 2016-05-12 | $15.28 | $15.28 | 0 | — | — |
| 2016-05-11 | $15.28 | $15.28 | 1,500 | — | — |
| 2016-05-10 | $15.26 | $15.26 | 4,000 | — | — |
| 2016-05-09 | $15.18 | $15.18 | 2,000 | — | — |
| 2016-05-06 | $14.65 | $14.65 | 7,000 | — | — |
| 2016-05-05 | $14.83 | $14.83 | 0 | — | — |
| 2016-05-04 | $14.83 | $14.83 | 0 | — | — |
| 2016-05-03 | $14.83 | $14.83 | 4,500 | — | — |
| 2016-05-02 | $14.94 | $14.94 | 3,000 | — | — |
| 2016-04-29 | $14.75 | $14.75 | 7,500 | — | — |
| 2016-04-28 | $14.65 | $14.65 | 7,000 | — | — |
| 2016-04-27 | $14.64 | $14.64 | 4,500 | — | — |
| 2016-04-26 | $14.56 | $14.56 | 0 | — | — |
| 2016-04-25 | $14.56 | $14.56 | 0 | — | — |
| 2016-04-22 | $14.56 | $14.56 | 1,500 | — | — |
| 2016-04-21 | $14.38 | $14.38 | 0 | — | — |
| 2016-04-20 | $14.38 | $14.38 | 2,000 | — | — |
| 2016-04-19 | $14.42 | $14.42 | 0 | — | — |
| 2016-04-18 | $14.42 | $14.42 | 1,500 | — | — |
| 2016-04-15 | $14.13 | $14.13 | 0 | — | — |
| 2016-04-14 | $14.13 | $14.13 | 1,500 | — | — |
| 2016-04-13 | $13.90 | $13.90 | 10,500 | — | — |
| 2016-04-12 | $14.15 | $14.15 | 5,000 | — | — |
| 2016-04-11 | $14.47 | $14.47 | 2,000 | — | — |
| 2016-04-08 | $14.48 | $14.48 | 1,500 | — | — |
| 2016-04-07 | $13.99 | $13.99 | 2,500 | — | — |
| 2016-04-06 | $13.96 | $13.96 | 0 | — | — |
| 2016-04-05 | $13.96 | $13.96 | 12,500 | — | — |
| 2016-04-04 | $14.15 | $14.15 | 2,000 | — | — |
| 2016-04-01 | $14.05 | $14.05 | 1,500 | — | — |
| 2016-03-31 | $13.91 | $13.91 | 2,000 | — | — |
| 2016-03-30 | $13.64 | $13.64 | 17,500 | — | — |
| 2016-03-29 | $12.94 | $12.94 | 1,500 | — | — |
| 2016-03-28 | $12.75 | $12.75 | 0 | — | — |
| 2016-03-24 | $12.75 | $12.75 | 11,000 | — | — |
| 2016-03-23 | $12.76 | $12.76 | 4,000 | — | — |
| 2016-03-22 | $12.40 | $12.40 | 0 | — | — |
| 2016-03-21 | $12.40 | $12.40 | 0 | — | — |
| 2016-03-18 | $12.40 | $12.40 | 0 | — | — |
| 2016-03-17 | $12.40 | $12.40 | 0 | — | — |
| 2016-03-16 | $12.40 | $12.40 | 1,500 | — | — |
| 2016-03-15 | $12.33 | $12.33 | 1,500 | — | — |
| 2016-03-14 | $12.37 | $12.37 | 8,500 | — | — |
| 2016-03-11 | $12.04 | $12.04 | 2,500 | — | — |
| 2016-03-10 | $11.91 | $11.91 | 2,500 | — | — |
| 2016-03-09 | $11.97 | $11.97 | 1,500 | — | — |
| 2016-03-08 | $11.98 | $11.98 | 2,500 | — | — |
| 2016-03-07 | $11.98 | $11.98 | 2,500 | — | — |
| 2016-03-04 | $12.20 | $12.20 | 0 | — | — |
| 2016-03-03 | $12.20 | $12.20 | 2,000 | — | — |
| 2016-03-02 | $12.43 | $12.43 | 8,500 | — | — |
| 2016-03-01 | $12.56 | $12.56 | 2,000 | — | — |
| 2016-02-29 | $12.35 | $12.35 | 81,500 | — | — |
| 2016-02-26 | $12.20 | $12.20 | 0 | — | — |
| 2016-02-25 | $12.20 | $12.20 | 8,500 | — | — |
| 2016-02-24 | $11.47 | $11.47 | 1,500 | — | — |
| 2016-02-23 | $11.10 | $11.10 | 0 | — | — |
| 2016-02-22 | $11.10 | $11.10 | 0 | — | — |
| 2016-02-19 | $11.10 | $11.10 | 0 | — | — |
| 2016-02-18 | $11.10 | $11.10 | 12,500 | — | — |
| 2016-02-17 | $10.75 | $10.75 | 35,500 | — | — |
| 2016-02-16 | $10.49 | $10.49 | 2,500 | — | — |
| 2016-02-12 | $9.87 | $9.87 | 15,000 | — | — |
| 2016-02-11 | $10.11 | $10.11 | 0 | — | — |
| 2016-02-10 | $10.11 | $10.11 | 5,500 | — | — |
| 2016-02-09 | $9.70 | $9.70 | 6,000 | — | — |
| 2016-02-08 | $9.98 | $9.98 | 3,000 | — | — |
| 2016-02-05 | $11.07 | $11.07 | 52,000 | — | — |
| 2016-02-04 | $11.82 | $11.82 | 9,500 | — | — |
| 2016-02-03 | $12.36 | $12.36 | 2,000 | — | — |
| 2016-02-02 | $12.49 | $12.49 | 0 | — | — |
| 2016-02-01 | $12.49 | $12.49 | 0 | — | — |
| 2016-01-29 | $12.49 | $12.49 | 3,500 | — | — |
| 2016-01-28 | $12.36 | $12.36 | 9,500 | — | — |
| 2016-01-27 | $12.64 | $12.64 | 2,500 | — | — |
| 2016-01-26 | $12.70 | $12.70 | 3,500 | — | — |
| 2016-01-25 | $12.67 | $12.67 | 12,000 | — | — |
| 2016-01-22 | $12.26 | $12.26 | 20,500 | — | — |
| 2016-01-21 | $11.86 | $11.86 | 3,000 | — | — |
| 2016-01-20 | $11.80 | $11.80 | 31,000 | — | — |
| 2016-01-19 | $12.33 | $12.33 | 29,000 | — | — |
| 2016-01-15 | $12.56 | $12.56 | 0 | — | — |
| 2016-01-14 | $12.56 | $12.56 | 0 | — | — |
| 2016-01-13 | $12.56 | $12.56 | 31,000 | — | — |
| 2016-01-12 | $12.59 | $12.59 | 6,500 | — | — |
| 2016-01-11 | $12.14 | $12.14 | 69,500 | — | — |
| 2016-01-08 | $12.77 | $12.77 | 8,000 | — | — |
| 2016-01-07 | $12.96 | $12.96 | 9,000 | — | — |
| 2016-01-06 | $13.13 | $13.13 | 39,000 | — | — |
| 2016-01-05 | $13.19 | $13.19 | 20,000 | — | — |
| 2016-01-04 | $13.45 | $13.45 | 28,000 | — | — |