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
- 2014-12-29 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 | $17.75 | $17.75 | 60 | — | — |
| 2016-12-29 | $17.85 | $17.85 | 0 | — | — |
| 2016-12-28 | $17.85 | $17.85 | 6,380 | — | — |
| 2016-12-27 | $18.00 | $18.00 | 1,100 | — | — |
| 2016-12-23 | $18.15 | $18.15 | 0 | — | — |
| 2016-12-22 | $18.15 | $18.15 | 420 | — | — |
| 2016-12-21 | $17.85 | $17.85 | 1,400 | — | — |
| 2016-12-20 | $17.95 | $17.95 | 480 | — | — |
| 2016-12-19 | $17.25 | $17.25 | 380 | — | — |
| 2016-12-16 | $17.00 | $17.00 | 0 | — | — |
| 2016-12-15 | $17.00 | $17.00 | 180 | — | — |
| 2016-12-14 | $17.75 | $17.75 | 1,320 | — | — |
| 2016-12-13 | $18.50 | $18.50 | 820 | — | — |
| 2016-12-12 | $17.90 | $17.90 | 1,100 | — | — |
| 2016-12-09 | $18.90 | $18.90 | 0 | — | — |
| 2016-12-08 | $18.90 | $18.90 | 120 | — | — |
| 2016-12-07 | $19.88 | $19.88 | 0 | — | — |
| 2016-12-06 | $19.88 | $19.88 | 80 | — | — |
| 2016-12-05 | $20.00 | $20.00 | 0 | — | — |
| 2016-12-02 | $20.00 | $20.00 | 100 | — | — |
| 2016-12-01 | $20.20 | $20.20 | 2,840 | — | — |
| 2016-11-30 | $20.40 | $20.40 | 560 | — | — |
| 2016-11-29 | $20.50 | $20.50 | 360 | — | — |
| 2016-11-28 | $20.65 | $20.65 | 0 | — | — |
| 2016-11-25 | $20.65 | $20.65 | 720 | — | — |
| 2016-11-23 | $20.55 | $20.55 | 260 | — | — |
| 2016-11-22 | $21.45 | $21.45 | 600 | — | — |
| 2016-11-21 | $20.85 | $20.85 | 1,800 | — | — |
| 2016-11-18 | $21.00 | $21.00 | 0 | — | — |
| 2016-11-17 | $21.00 | $21.00 | 60 | — | — |
| 2016-11-16 | $21.60 | $21.60 | 0 | — | — |
| 2016-11-15 | $21.60 | $21.60 | 180 | — | — |
| 2016-11-14 | $21.40 | $21.40 | 420 | — | — |
| 2016-11-11 | $21.55 | $21.55 | 0 | — | — |
| 2016-11-10 | $21.55 | $21.55 | 420 | — | — |
| 2016-11-09 | $22.60 | $22.60 | 0 | — | — |
| 2016-11-08 | $22.60 | $22.60 | 0 | — | — |
| 2016-11-07 | $22.60 | $22.60 | 0 | — | — |
| 2016-11-04 | $22.60 | $22.60 | 0 | — | — |
| 2016-11-03 | $22.60 | $22.60 | 5,640 | — | — |
| 2016-11-02 | $21.85 | $21.85 | 800 | — | — |
| 2016-11-01 | $19.20 | $19.20 | 120 | — | — |
| 2016-10-31 | $19.40 | $19.40 | 0 | — | — |
| 2016-10-28 | $19.40 | $19.40 | 0 | — | — |
| 2016-10-27 | $19.40 | $19.40 | 820 | — | — |
| 2016-10-26 | $18.65 | $18.65 | 0 | — | — |
| 2016-10-25 | $18.65 | $18.65 | 520 | — | — |
| 2016-10-24 | $19.05 | $19.05 | 0 | — | — |
| 2016-10-21 | $19.05 | $19.05 | 0 | — | — |
| 2016-10-20 | $19.05 | $19.05 | 1,020 | — | — |
| 2016-10-19 | $18.90 | $18.90 | 440 | — | — |
| 2016-10-18 | $18.90 | $18.90 | 220 | — | — |
| 2016-10-17 | $18.25 | $18.25 | 360 | — | — |
| 2016-10-14 | $19.25 | $19.25 | 580 | — | — |
| 2016-10-13 | $19.05 | $19.05 | 60 | — | — |
| 2016-10-12 | $18.65 | $18.65 | 840 | — | — |
| 2016-10-11 | $19.25 | $19.25 | 0 | — | — |
| 2016-10-10 | $19.25 | $19.25 | 220 | — | — |
| 2016-10-07 | $19.50 | $19.50 | 100 | — | — |
| 2016-10-06 | $20.08 | $20.08 | 3,420 | — | — |
| 2016-10-05 | $19.80 | $19.80 | 20 | — | — |
| 2016-10-04 | $19.45 | $19.45 | 0 | — | — |
| 2016-10-03 | $19.45 | $19.45 | 0 | — | — |
| 2016-09-30 | $19.45 | $19.45 | 0 | — | — |
| 2016-09-29 | $19.45 | $19.45 | 0 | — | — |
| 2016-09-28 | $19.45 | $19.45 | 1,900 | — | — |
| 2016-09-27 | $19.60 | $19.60 | 320 | — | — |
| 2016-09-26 | $19.60 | $19.60 | 480 | — | — |
| 2016-09-23 | $21.30 | $21.30 | 0 | — | — |
| 2016-09-22 | $21.30 | $21.30 | 60 | — | — |
| 2016-09-21 | $21.30 | $21.30 | 0 | — | — |
| 2016-09-20 | $21.30 | $21.30 | 1,120 | — | — |
| 2016-09-19 | $21.25 | $21.25 | 120 | — | — |
| 2016-09-16 | $21.25 | $21.25 | 0 | — | — |
| 2016-09-15 | $21.25 | $21.25 | 0 | — | — |
| 2016-09-14 | $21.25 | $21.25 | 0 | — | — |
| 2016-09-13 | $21.25 | $21.25 | 0 | — | — |
| 2016-09-12 | $21.25 | $21.25 | 100 | — | — |
| 2016-09-09 | $21.20 | $21.20 | 440 | — | — |
| 2016-09-08 | $21.25 | $21.25 | 6,240 | — | — |
| 2016-09-07 | $21.30 | $21.30 | 60 | — | — |
| 2016-09-06 | $22.25 | $22.25 | 40 | — | — |
| 2016-09-02 | $21.45 | $21.45 | 100 | — | — |
| 2016-09-01 | $20.65 | $20.65 | 60 | — | — |
| 2016-08-31 | $20.79 | $20.79 | 5,300 | — | — |
| 2016-08-30 | $20.20 | $20.20 | 740 | — | — |
| 2016-08-29 | $20.20 | $20.20 | 0 | — | — |
| 2016-08-26 | $20.20 | $20.20 | 0 | — | — |
| 2016-08-25 | $20.20 | $20.20 | 80 | — | — |
| 2016-08-24 | $20.85 | $20.85 | 0 | — | — |
| 2016-08-23 | $20.85 | $20.85 | 200 | — | — |
| 2016-08-22 | $20.55 | $20.55 | 0 | — | — |
| 2016-08-19 | $20.55 | $20.55 | 400 | — | — |
| 2016-08-18 | $21.30 | $21.30 | 200 | — | — |
| 2016-08-17 | $20.95 | $20.95 | 700 | — | — |
| 2016-08-16 | $19.40 | $19.40 | 0 | — | — |
| 2016-08-15 | $19.40 | $19.40 | 0 | — | — |
| 2016-08-12 | $19.40 | $19.40 | 500 | — | — |
| 2016-08-11 | $19.40 | $19.40 | 2,120 | — | — |
| 2016-08-10 | $18.75 | $18.75 | 440 | — | — |
| 2016-08-09 | $19.00 | $19.00 | 40 | — | — |
| 2016-08-08 | $18.80 | $18.80 | 20 | — | — |
| 2016-08-05 | $19.40 | $19.40 | 0 | — | — |
| 2016-08-04 | $19.40 | $19.40 | 100 | — | — |
| 2016-08-03 | $19.45 | $19.45 | 4,920 | — | — |
| 2016-08-02 | $18.90 | $18.90 | 0 | — | — |
| 2016-08-01 | $18.90 | $18.90 | 1,340 | — | — |
| 2016-07-29 | $19.20 | $19.20 | 1,520 | — | — |
| 2016-07-28 | $17.50 | $17.50 | 40 | — | — |
| 2016-07-27 | $18.00 | $18.00 | 0 | — | — |
| 2016-07-26 | $18.00 | $18.00 | 180 | — | — |
| 2016-07-25 | $17.45 | $17.45 | 0 | — | — |
| 2016-07-22 | $17.45 | $17.45 | 980 | — | — |
| 2016-07-21 | $17.55 | $17.55 | 0 | — | — |
| 2016-07-20 | $17.55 | $17.55 | 5,260 | — | — |
| 2016-07-19 | $17.25 | $17.25 | 200 | — | — |
| 2016-07-18 | $17.20 | $17.20 | 0 | — | — |
| 2016-07-15 | $17.20 | $17.20 | 280 | — | — |
| 2016-07-14 | $17.90 | $17.90 | 300 | — | — |
| 2016-07-13 | $17.50 | $17.50 | 0 | — | — |
| 2016-07-12 | $17.50 | $17.50 | 60 | — | — |
| 2016-07-11 | $17.45 | $17.45 | 320 | — | — |
| 2016-07-08 | $16.75 | $16.75 | 20 | — | — |
| 2016-07-07 | $16.75 | $16.75 | 21,600 | — | — |
| 2016-07-06 | $16.20 | $16.20 | 0 | — | — |
| 2016-07-05 | $16.20 | $16.20 | 0 | — | — |
| 2016-07-01 | $16.20 | $16.20 | 20 | — | — |
| 2016-06-30 | $16.44 | $16.44 | 6,340 | — | — |
| 2016-06-29 | $15.75 | $15.75 | 2,820 | — | — |
| 2016-06-28 | $15.05 | $15.05 | 1,000 | — | — |
| 2016-06-27 | $16.60 | $16.60 | 0 | — | — |
| 2016-06-24 | $16.60 | $16.60 | 0 | — | — |
| 2016-06-23 | $16.60 | $16.60 | 9,000 | — | — |
| 2016-06-22 | $16.10 | $16.10 | 8,660 | — | — |
| 2016-06-21 | $16.50 | $16.50 | 2,300 | — | — |
| 2016-06-20 | $16.95 | $16.95 | 920 | — | — |
| 2016-06-17 | $15.70 | $15.70 | 0 | — | — |
| 2016-06-16 | $15.70 | $15.70 | 1,280 | — | — |
| 2016-06-15 | $16.00 | $16.00 | 1,480 | — | — |
| 2016-06-14 | $15.68 | $15.68 | 0 | — | — |
| 2016-06-13 | $15.68 | $15.68 | 0 | — | — |
| 2016-06-10 | $15.68 | $15.68 | 0 | — | — |
| 2016-06-09 | $15.68 | $15.68 | 6,060 | — | — |
| 2016-06-08 | $15.60 | $15.60 | 0 | — | — |
| 2016-06-07 | $15.60 | $15.60 | 9,900 | — | — |
| 2016-06-06 | $16.40 | $16.40 | 0 | — | — |
| 2016-06-03 | $16.40 | $16.40 | 880 | — | — |
| 2016-06-02 | $12.25 | $12.25 | 0 | — | — |
| 2016-06-01 | $12.25 | $12.25 | 0 | — | — |
| 2016-05-31 | $12.25 | $12.25 | 120 | — | — |
| 2016-05-27 | $12.60 | $12.60 | 4,140 | — | — |
| 2016-05-26 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-25 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-24 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-23 | $12.00 | $12.00 | 140 | — | — |
| 2016-05-20 | $11.70 | $11.70 | 0 | — | — |
| 2016-05-19 | $11.70 | $11.70 | 80 | — | — |
| 2016-05-18 | $11.20 | $11.20 | 0 | — | — |
| 2016-05-17 | $11.20 | $11.20 | 0 | — | — |
| 2016-05-16 | $11.20 | $11.20 | 900 | — | — |
| 2016-05-13 | $11.10 | $11.10 | 160 | — | — |
| 2016-05-12 | $10.90 | $10.90 | 400 | — | — |
| 2016-05-11 | $10.90 | $10.90 | 3,980 | — | — |
| 2016-05-10 | $10.50 | $10.50 | 0 | — | — |
| 2016-05-09 | $10.50 | $10.50 | 0 | — | — |
| 2016-05-06 | $10.50 | $10.50 | 29,440 | — | — |
| 2016-05-05 | $10.40 | $10.40 | 0 | — | — |
| 2016-05-04 | $10.40 | $10.40 | 10,940 | — | — |
| 2016-05-03 | $10.30 | $10.30 | 2,660 | — | — |
| 2016-05-02 | $11.40 | $11.40 | 180 | — | — |
| 2016-04-29 | $12.10 | $12.10 | 0 | — | — |
| 2016-04-28 | $12.10 | $12.10 | 0 | — | — |
| 2016-04-27 | $12.10 | $12.10 | 140 | — | — |
| 2016-04-26 | $12.35 | $12.35 | 220 | — | — |
| 2016-04-25 | $12.30 | $12.30 | 0 | — | — |
| 2016-04-22 | $12.30 | $12.30 | 300 | — | — |
| 2016-04-21 | $12.30 | $12.30 | 420 | — | — |
| 2016-04-20 | $12.30 | $12.30 | 0 | — | — |
| 2016-04-19 | $12.30 | $12.30 | 60 | — | — |
| 2016-04-18 | $11.65 | $11.65 | 800 | — | — |
| 2016-04-15 | $11.50 | $11.50 | 320 | — | — |
| 2016-04-14 | $10.80 | $10.80 | 100 | — | — |
| 2016-04-13 | $11.40 | $11.40 | 300 | — | — |
| 2016-04-12 | $11.70 | $11.70 | 180 | — | — |
| 2016-04-11 | $11.90 | $11.90 | 100 | — | — |
| 2016-04-08 | $11.40 | $11.40 | 0 | — | — |
| 2016-04-07 | $11.40 | $11.40 | 0 | — | — |
| 2016-04-06 | $11.40 | $11.40 | 180 | — | — |
| 2016-04-05 | $11.10 | $11.10 | 100 | — | — |
| 2016-04-04 | $11.30 | $11.30 | 0 | — | — |
| 2016-04-01 | $11.30 | $11.30 | 320 | — | — |
| 2016-03-31 | $11.35 | $11.35 | 60 | — | — |
| 2016-03-30 | $11.30 | $11.30 | 0 | — | — |
| 2016-03-29 | $11.30 | $11.30 | 460 | — | — |
| 2016-03-28 | $11.30 | $11.30 | 0 | — | — |
| 2016-03-24 | $11.30 | $11.30 | 0 | — | — |
| 2016-03-23 | $11.30 | $11.30 | 0 | — | — |
| 2016-03-22 | $11.30 | $11.30 | 60 | — | — |
| 2016-03-21 | $11.30 | $11.30 | 140 | — | — |
| 2016-03-18 | $11.60 | $11.60 | 220 | — | — |
| 2016-03-17 | $11.65 | $11.65 | 140 | — | — |
| 2016-03-16 | $11.40 | $11.40 | 580 | — | — |
| 2016-03-15 | $11.40 | $11.40 | 1,640 | — | — |
| 2016-03-14 | $11.10 | $11.10 | 0 | — | — |
| 2016-03-11 | $11.10 | $11.10 | 60 | — | — |
| 2016-03-10 | $10.90 | $10.90 | 0 | — | — |
| 2016-03-09 | $10.90 | $10.90 | 440 | — | — |
| 2016-03-08 | $11.20 | $11.20 | 900 | — | — |
| 2016-03-07 | $11.35 | $11.35 | 1,380 | — | — |
| 2016-03-04 | $10.95 | $10.95 | 42,140 | — | — |
| 2016-03-03 | $11.00 | $11.00 | 8,440 | — | — |
| 2016-03-02 | $11.25 | $11.25 | 220 | — | — |
| 2016-03-01 | $11.25 | $11.25 | 12,600 | — | — |
| 2016-02-29 | $11.35 | $11.35 | 240 | — | — |
| 2016-02-26 | $10.95 | $10.95 | 1,120 | — | — |
| 2016-02-25 | $11.20 | $11.20 | 0 | — | — |
| 2016-02-24 | $11.20 | $11.20 | 1,900 | — | — |
| 2016-02-23 | $11.20 | $11.20 | 0 | — | — |
| 2016-02-22 | $11.20 | $11.20 | 0 | — | — |
| 2016-02-19 | $11.20 | $11.20 | 5,560 | — | — |
| 2016-02-18 | $11.85 | $11.85 | 18,420 | — | — |
| 2016-02-17 | $10.15 | $10.15 | 7,200 | — | — |
| 2016-02-16 | $9.90 | $9.90 | 380 | — | — |
| 2016-02-12 | $9.80 | $9.80 | 0 | — | — |
| 2016-02-11 | $9.80 | $9.80 | 1,420 | — | — |
| 2016-02-10 | $9.80 | $9.80 | 640 | — | — |
| 2016-02-09 | $10.10 | $10.10 | 0 | — | — |
| 2016-02-08 | $10.10 | $10.10 | 0 | — | — |
| 2016-02-05 | $10.10 | $10.10 | 0 | — | — |
| 2016-02-04 | $10.10 | $10.10 | 0 | — | — |
| 2016-02-03 | $10.10 | $10.10 | 21,540 | — | — |
| 2016-02-02 | $10.50 | $10.50 | 0 | — | — |
| 2016-02-01 | $10.50 | $10.50 | 20 | — | — |
| 2016-01-29 | $10.40 | $10.40 | 4,500 | — | — |
| 2016-01-28 | $10.70 | $10.70 | 3,640 | — | — |
| 2016-01-27 | $10.75 | $10.75 | 0 | — | — |
| 2016-01-26 | $10.75 | $10.75 | 220 | — | — |
| 2016-01-25 | $11.35 | $11.35 | 100 | — | — |
| 2016-01-22 | $10.65 | $10.65 | 0 | — | — |
| 2016-01-21 | $10.65 | $10.65 | 140 | — | — |
| 2016-01-20 | $11.15 | $11.15 | 0 | — | — |
| 2016-01-19 | $11.15 | $11.15 | 840 | — | — |
| 2016-01-15 | $11.60 | $11.60 | 120 | — | — |
| 2016-01-14 | $11.35 | $11.35 | 560 | — | — |
| 2016-01-13 | $11.90 | $11.90 | 120 | — | — |
| 2016-01-12 | $12.70 | $12.70 | 0 | — | — |
| 2016-01-11 | $12.70 | $12.70 | 60 | — | — |
| 2016-01-08 | $12.98 | $12.98 | 0 | — | — |
| 2016-01-07 | $12.98 | $12.98 | 160 | — | — |
| 2016-01-06 | $13.20 | $13.20 | 660 | — | — |
| 2016-01-05 | $13.85 | $13.85 | 880 | — | — |
| 2016-01-04 | $13.25 | $13.25 | 1,280 | — | — |