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
- 2008-08-15 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 | $12.00 | $15.12 | 19,663 | — | — |
| 2016-12-29 | $12.24 | $15.42 | 13,988 | — | — |
| 2016-12-28 | $12.40 | $15.62 | 9,750 | — | — |
| 2016-12-27 | $12.48 | $15.73 | 16,500 | — | — |
| 2016-12-23 | $12.64 | $15.93 | 9,100 | — | — |
| 2016-12-22 | $12.56 | $15.83 | 13,300 | — | — |
| 2016-12-21 | $12.56 | $15.83 | 15,700 | — | — |
| 2016-12-20 | $12.48 | $15.73 | 13,313 | — | — |
| 2016-12-19 | $12.72 | $16.03 | 25,150 | — | — |
| 2016-12-16 | $12.48 | $15.73 | 83,500 | — | — |
| 2016-12-15 | $13.44 | $16.94 | 106,688 | — | — |
| 2016-12-14 | $12.16 | $15.32 | 31,325 | — | — |
| 2016-12-13 | $12.72 | $16.03 | 19,413 | — | — |
| 2016-12-12 | $12.88 | $16.23 | 75,638 | — | — |
| 2016-12-09 | $14.00 | $17.64 | 30,975 | — | — |
| 2016-12-08 | $14.80 | $18.65 | 47,763 | — | — |
| 2016-12-07 | $14.80 | $18.65 | 74,350 | — | — |
| 2016-12-06 | $14.40 | $18.14 | 37,950 | — | — |
| 2016-12-05 | $13.84 | $17.44 | 23,025 | — | — |
| 2016-12-02 | $13.76 | $17.34 | 20,300 | — | — |
| 2016-12-01 | $14.24 | $17.94 | 72,275 | — | — |
| 2016-11-30 | $13.52 | $17.04 | 82,725 | — | — |
| 2016-11-29 | $13.44 | $16.94 | 74,163 | — | — |
| 2016-11-28 | $13.36 | $16.83 | 104,213 | — | — |
| 2016-11-25 | $13.52 | $17.04 | 49,213 | — | — |
| 2016-11-23 | $14.24 | $17.94 | 208,725 | — | — |
| 2016-11-22 | $13.52 | $17.04 | 131,900 | — | — |
| 2016-11-21 | $16.08 | $20.26 | 153,913 | — | — |
| 2016-11-18 | $17.04 | $21.47 | 513,688 | — | — |
| 2016-11-17 | $20.00 | $25.20 | 2,539,913 | — | — |
| 2016-11-16 | $16.00 | $20.16 | 1,467,325 | — | — |
| 2016-11-15 | $12.48 | $15.73 | 161,438 | — | — |
| 2016-11-14 | $10.00 | $12.60 | 27,275 | — | — |
| 2016-11-11 | $9.92 | $12.50 | 25,325 | — | — |
| 2016-11-10 | $10.00 | $12.60 | 45,025 | — | — |
| 2016-11-09 | $9.76 | $12.30 | 10,775 | — | — |
| 2016-11-08 | $9.76 | $12.30 | 6,088 | — | — |
| 2016-11-07 | $9.76 | $12.30 | 5,988 | — | — |
| 2016-11-04 | $9.52 | $12.00 | 8,238 | — | — |
| 2016-11-03 | $9.60 | $12.10 | 3,163 | — | — |
| 2016-11-02 | $10.08 | $12.70 | 23,500 | — | — |
| 2016-11-01 | $10.08 | $12.70 | 9,638 | — | — |
| 2016-10-31 | $10.48 | $13.21 | 2,650 | — | — |
| 2016-10-28 | $10.72 | $13.51 | 4,413 | — | — |
| 2016-10-27 | $10.40 | $13.10 | 11,850 | — | — |
| 2016-10-26 | $10.24 | $12.90 | 21,775 | — | — |
| 2016-10-25 | $10.96 | $13.81 | 12,000 | — | — |
| 2016-10-24 | $11.12 | $14.01 | 1,213 | — | — |
| 2016-10-21 | $11.28 | $14.21 | 3,163 | — | — |
| 2016-10-20 | $11.12 | $14.01 | 9,913 | — | — |
| 2016-10-19 | $11.20 | $14.11 | 3,850 | — | — |
| 2016-10-18 | $11.44 | $14.42 | 5,863 | — | — |
| 2016-10-17 | $11.20 | $14.11 | 8,913 | — | — |
| 2016-10-14 | $11.36 | $14.31 | 6,275 | — | — |
| 2016-10-13 | $11.60 | $14.62 | 9,225 | — | — |
| 2016-10-12 | $12.00 | $15.12 | 13,575 | — | — |
| 2016-10-11 | $12.08 | $15.22 | 4,813 | — | — |
| 2016-10-10 | $12.64 | $15.93 | 4,138 | — | — |
| 2016-10-07 | $12.72 | $16.03 | 2,288 | — | — |
| 2016-10-06 | $12.48 | $15.73 | 16,325 | — | — |
| 2016-10-05 | $12.64 | $15.93 | 1,625 | — | — |
| 2016-10-04 | $12.56 | $15.83 | 4,413 | — | — |
| 2016-10-03 | $12.88 | $16.23 | 5,100 | — | — |
| 2016-09-30 | $13.28 | $16.73 | 7,275 | — | — |
| 2016-09-29 | $12.48 | $15.73 | 9,575 | — | — |
| 2016-09-28 | $12.96 | $16.33 | 2,700 | — | — |
| 2016-09-27 | $13.04 | $16.43 | 4,900 | — | — |
| 2016-09-26 | $13.52 | $17.04 | 4,288 | — | — |
| 2016-09-23 | $13.60 | $17.14 | 5,775 | — | — |
| 2016-09-22 | $13.68 | $17.24 | 4,713 | — | — |
| 2016-09-21 | $13.52 | $17.04 | 4,663 | — | — |
| 2016-09-20 | $13.36 | $16.83 | 3,350 | — | — |
| 2016-09-19 | $13.20 | $16.63 | 6,313 | — | — |
| 2016-09-16 | $13.76 | $17.34 | 5,725 | — | — |
| 2016-09-15 | $13.44 | $16.94 | 5,588 | — | — |
| 2016-09-14 | $12.96 | $16.33 | 10,313 | — | — |
| 2016-09-13 | $13.44 | $16.94 | 9,250 | — | — |
| 2016-09-12 | $14.00 | $17.64 | 4,838 | — | — |
| 2016-09-09 | $14.08 | $17.74 | 31,775 | — | — |
| 2016-09-08 | $15.04 | $18.95 | 35,363 | — | — |
| 2016-09-07 | $15.12 | $19.05 | 17,538 | — | — |
| 2016-09-06 | $14.24 | $17.94 | 9,388 | — | — |
| 2016-09-02 | $13.92 | $17.54 | 3,775 | — | — |
| 2016-09-01 | $13.92 | $17.54 | 9,138 | — | — |
| 2016-08-31 | $13.76 | $17.34 | 4,838 | — | — |
| 2016-08-30 | $13.76 | $17.34 | 8,263 | — | — |
| 2016-08-29 | $13.36 | $16.83 | 4,300 | — | — |
| 2016-08-26 | $13.36 | $16.83 | 10,675 | — | — |
| 2016-08-25 | $13.12 | $16.53 | 6,563 | — | — |
| 2016-08-24 | $13.04 | $16.43 | 18,875 | — | — |
| 2016-08-23 | $12.48 | $15.73 | 6,588 | — | — |
| 2016-08-22 | $12.56 | $15.83 | 4,163 | — | — |
| 2016-08-19 | $12.88 | $16.23 | 3,225 | — | — |
| 2016-08-18 | $13.20 | $16.63 | 1,575 | — | — |
| 2016-08-17 | $12.80 | $16.13 | 2,800 | — | — |
| 2016-08-16 | $12.96 | $16.33 | 6,775 | — | — |
| 2016-08-15 | $13.28 | $16.73 | 16,750 | — | — |
| 2016-08-12 | $12.80 | $16.13 | 9,525 | — | — |
| 2016-08-11 | $13.12 | $16.53 | 2,675 | — | — |
| 2016-08-10 | $12.88 | $16.23 | 18,975 | — | — |
| 2016-08-09 | $12.96 | $16.33 | 7,375 | — | — |
| 2016-08-08 | $12.64 | $15.93 | 16,738 | — | — |
| 2016-08-05 | $12.72 | $16.03 | 4,438 | — | — |
| 2016-08-04 | $12.80 | $16.13 | 3,763 | — | — |
| 2016-08-03 | $12.72 | $16.03 | 25,500 | — | — |
| 2016-08-02 | $11.76 | $14.82 | 27,575 | — | — |
| 2016-08-01 | $13.28 | $16.73 | 7,088 | — | — |
| 2016-07-29 | $13.68 | $17.24 | 17,225 | — | — |
| 2016-07-28 | $13.60 | $17.14 | 31,713 | — | — |
| 2016-07-27 | $13.68 | $17.24 | 43,363 | — | — |
| 2016-07-26 | $12.48 | $15.73 | 7,125 | — | — |
| 2016-07-25 | $12.00 | $15.12 | 14,375 | — | — |
| 2016-07-22 | $11.92 | $15.02 | 12,275 | — | — |
| 2016-07-21 | $12.00 | $15.12 | 80,100 | — | — |
| 2016-07-20 | $10.64 | $13.41 | 1,963 | — | — |
| 2016-07-19 | $10.64 | $13.41 | 6,488 | — | — |
| 2016-07-18 | $10.72 | $13.51 | 6,750 | — | — |
| 2016-07-15 | $10.64 | $13.41 | 4,325 | — | — |
| 2016-07-14 | $10.96 | $13.81 | 4,850 | — | — |
| 2016-07-13 | $10.80 | $13.61 | 9,450 | — | — |
| 2016-07-12 | $11.28 | $14.21 | 22,538 | — | — |
| 2016-07-11 | $10.56 | $13.31 | 7,963 | — | — |
| 2016-07-08 | $11.04 | $13.91 | 18,450 | — | — |
| 2016-07-07 | $10.72 | $13.51 | 14,500 | — | — |
| 2016-07-06 | $11.12 | $14.01 | 7,275 | — | — |
| 2016-07-05 | $10.64 | $13.41 | 26,463 | — | — |
| 2016-07-01 | $11.52 | $14.52 | 37,350 | — | — |
| 2016-06-30 | $10.16 | $12.80 | 20,863 | — | — |
| 2016-06-29 | $10.00 | $12.60 | 12,263 | — | — |
| 2016-06-28 | $9.92 | $12.50 | 8,675 | — | — |
| 2016-06-27 | $9.68 | $12.20 | 15,275 | — | — |
| 2016-06-24 | $10.56 | $13.31 | 11,988 | — | — |
| 2016-06-23 | $11.12 | $14.01 | 6,975 | — | — |
| 2016-06-22 | $10.56 | $13.31 | 5,563 | — | — |
| 2016-06-21 | $10.80 | $13.61 | 7,838 | — | — |
| 2016-06-20 | $11.36 | $14.31 | 2,338 | — | — |
| 2016-06-17 | $10.64 | $13.41 | 2,500 | — | — |
| 2016-06-16 | $10.48 | $13.21 | 12,300 | — | — |
| 2016-06-15 | $11.20 | $14.11 | 3,338 | — | — |
| 2016-06-14 | $10.72 | $13.51 | 7,413 | — | — |
| 2016-06-13 | $11.04 | $13.91 | 6,863 | — | — |
| 2016-06-10 | $11.44 | $14.42 | 3,663 | — | — |
| 2016-06-09 | $11.84 | $14.92 | 4,688 | — | — |
| 2016-06-08 | $12.40 | $15.62 | 4,900 | — | — |
| 2016-06-07 | $12.40 | $15.62 | 4,488 | — | — |
| 2016-06-06 | $12.96 | $16.33 | 2,350 | — | — |
| 2016-06-03 | $12.00 | $15.12 | 3,000 | — | — |
| 2016-06-02 | $12.32 | $15.52 | 17,363 | — | — |
| 2016-06-01 | $12.72 | $16.03 | 9,675 | — | — |
| 2016-05-31 | $12.96 | $16.33 | 10,025 | — | — |
| 2016-05-27 | $12.64 | $15.93 | 19,588 | — | — |
| 2016-05-26 | $11.60 | $14.62 | 10,975 | — | — |
| 2016-05-25 | $12.00 | $15.12 | 14,138 | — | — |
| 2016-05-24 | $12.40 | $15.62 | 12,650 | — | — |
| 2016-05-23 | $13.28 | $16.73 | 5,850 | — | — |
| 2016-05-20 | $13.52 | $17.04 | 3,675 | — | — |
| 2016-05-19 | $13.84 | $17.44 | 9,188 | — | — |
| 2016-05-18 | $13.92 | $17.54 | 8,413 | — | — |
| 2016-05-17 | $13.68 | $17.24 | 7,138 | — | — |
| 2016-05-16 | $13.44 | $16.94 | 6,375 | — | — |
| 2016-05-13 | $13.44 | $16.94 | 21,575 | — | — |
| 2016-05-12 | $13.44 | $16.94 | 12,138 | — | — |
| 2016-05-11 | $14.16 | $17.84 | 6,838 | — | — |
| 2016-05-10 | $13.92 | $17.54 | 12,750 | — | — |
| 2016-05-09 | $13.68 | $17.24 | 24,925 | — | — |
| 2016-05-06 | $14.80 | $18.65 | 9,200 | — | — |
| 2016-05-05 | $15.20 | $19.15 | 12,313 | — | — |
| 2016-05-04 | $16.40 | $20.67 | 36,363 | — | — |
| 2016-05-03 | $15.28 | $19.25 | 39,263 | — | — |
| 2016-05-02 | $18.08 | $22.78 | 33,025 | — | — |
| 2016-04-29 | $18.32 | $23.08 | 54,888 | — | — |
| 2016-04-28 | $18.40 | $23.19 | 95,400 | — | — |
| 2016-04-27 | $16.08 | $20.26 | 53,375 | — | — |
| 2016-04-26 | $15.04 | $18.95 | 44,800 | — | — |
| 2016-04-25 | $14.48 | $18.25 | 51,688 | — | — |
| 2016-04-22 | $12.96 | $16.33 | 23,413 | — | — |
| 2016-04-21 | $11.52 | $14.52 | 16,738 | — | — |
| 2016-04-20 | $10.72 | $13.51 | 24,863 | — | — |
| 2016-04-19 | $10.48 | $13.21 | 23,763 | — | — |
| 2016-04-18 | $11.04 | $13.91 | 28,825 | — | — |
| 2016-04-15 | $10.56 | $13.31 | 43,200 | — | — |
| 2016-04-14 | $9.28 | $11.69 | 11,125 | — | — |
| 2016-04-13 | $9.36 | $11.79 | 26,100 | — | — |
| 2016-04-12 | $8.96 | $11.29 | 13,813 | — | — |
| 2016-04-11 | $9.20 | $11.59 | 13,688 | — | — |
| 2016-04-08 | $9.12 | $11.49 | 14,363 | — | — |
| 2016-04-07 | $9.04 | $11.39 | 4,275 | — | — |
| 2016-04-06 | $9.04 | $11.39 | 9,038 | — | — |
| 2016-04-05 | $8.80 | $11.09 | 9,325 | — | — |
| 2016-04-04 | $8.80 | $11.09 | 13,188 | — | — |
| 2016-04-01 | $9.12 | $11.49 | 11,788 | — | — |
| 2016-03-31 | $9.20 | $11.59 | 5,225 | — | — |
| 2016-03-30 | $8.96 | $11.29 | 11,138 | — | — |
| 2016-03-29 | $8.56 | $10.79 | 11,325 | — | — |
| 2016-03-28 | $8.72 | $10.99 | 18,063 | — | — |
| 2016-03-24 | $9.36 | $11.79 | 29,888 | — | — |
| 2016-03-23 | $9.84 | $12.40 | 38,200 | — | — |
| 2016-03-22 | $9.60 | $12.10 | 5,900 | — | — |
| 2016-03-21 | $9.52 | $12.00 | 25,300 | — | — |
| 2016-03-18 | $9.20 | $11.59 | 8,713 | — | — |
| 2016-03-17 | $8.88 | $11.19 | 10,750 | — | — |
| 2016-03-16 | $8.96 | $11.29 | 14,738 | — | — |
| 2016-03-15 | $9.04 | $11.39 | 25,763 | — | — |
| 2016-03-14 | $9.60 | $12.10 | 36,838 | — | — |
| 2016-03-11 | $9.44 | $11.90 | 23,075 | — | — |
| 2016-03-10 | $9.44 | $11.90 | 40,700 | — | — |
| 2016-03-09 | $10.16 | $12.80 | 13,600 | — | — |
| 2016-03-08 | $9.76 | $12.30 | 45,038 | — | — |
| 2016-03-07 | $10.56 | $13.31 | 83,113 | — | — |
| 2016-03-04 | $10.24 | $12.90 | 87,400 | — | — |
| 2016-03-03 | $9.44 | $11.90 | 105,738 | — | — |
| 2016-03-02 | $8.80 | $11.09 | 132,188 | — | — |
| 2016-03-01 | $10.16 | $12.80 | 138,363 | — | — |
| 2016-02-29 | $16.96 | $21.37 | 12,413 | — | — |
| 2016-02-26 | $15.52 | $19.56 | 6,825 | — | — |
| 2016-02-25 | $15.04 | $18.95 | 9,150 | — | — |
| 2016-02-24 | $15.92 | $20.06 | 6,113 | — | — |
| 2016-02-23 | $16.00 | $20.16 | 13,450 | — | — |
| 2016-02-22 | $16.88 | $21.27 | 9,213 | — | — |
| 2016-02-19 | $17.04 | $21.47 | 4,888 | — | — |
| 2016-02-18 | $16.40 | $20.67 | 7,100 | — | — |
| 2016-02-17 | $15.68 | $19.76 | 10,500 | — | — |
| 2016-02-16 | $14.64 | $18.45 | 3,938 | — | — |
| 2016-02-12 | $13.04 | $16.43 | 5,938 | — | — |
| 2016-02-11 | $12.24 | $15.42 | 22,813 | — | — |
| 2016-02-10 | $12.32 | $15.52 | 27,725 | — | — |
| 2016-02-09 | $12.88 | $16.23 | 17,875 | — | — |
| 2016-02-08 | $14.00 | $17.64 | 8,213 | — | — |
| 2016-02-05 | $14.96 | $18.85 | 22,113 | — | — |
| 2016-02-04 | $16.48 | $20.77 | 21,750 | — | — |
| 2016-02-03 | $14.80 | $18.65 | 19,300 | — | — |
| 2016-02-02 | $12.48 | $15.73 | 16,300 | — | — |
| 2016-02-01 | $13.20 | $16.63 | 24,363 | — | — |
| 2016-01-29 | $14.00 | $17.64 | 14,350 | — | — |
| 2016-01-28 | $13.36 | $16.83 | 8,275 | — | — |
| 2016-01-27 | $13.76 | $17.34 | 10,013 | — | — |
| 2016-01-26 | $13.92 | $17.54 | 18,125 | — | — |
| 2016-01-25 | $13.84 | $17.44 | 10,813 | — | — |
| 2016-01-22 | $13.76 | $17.34 | 5,588 | — | — |
| 2016-01-21 | $13.52 | $17.04 | 4,650 | — | — |
| 2016-01-20 | $13.36 | $16.83 | 18,438 | — | — |
| 2016-01-19 | $13.68 | $17.24 | 13,813 | — | — |
| 2016-01-15 | $14.32 | $18.04 | 24,175 | — | — |
| 2016-01-14 | $15.28 | $19.25 | 75,538 | — | — |
| 2016-01-13 | $17.84 | $22.48 | 23,750 | — | — |
| 2016-01-12 | $18.48 | $23.29 | 6,700 | — | — |
| 2016-01-11 | $18.56 | $23.39 | 12,513 | — | — |
| 2016-01-08 | $20.08 | $25.30 | 8,263 | — | — |
| 2016-01-07 | $20.56 | $25.91 | 12,263 | — | — |
| 2016-01-06 | $19.28 | $24.29 | 8,913 | — | — |
| 2016-01-05 | $18.96 | $23.89 | 19,950 | — | — |
| 2016-01-04 | $20.80 | $26.21 | 9,725 | — | — |