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
- 2013-06-06 to 2026-09-03
- 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 | $17.82 | $17.82 | 10,500 | — | — |
| 2016-12-29 | $18.00 | $18.00 | 7,200 | — | — |
| 2016-12-28 | $18.30 | $18.30 | 2,917 | — | — |
| 2016-12-27 | $18.48 | $18.48 | 3,883 | — | — |
| 2016-12-23 | $18.24 | $18.24 | 14,650 | — | — |
| 2016-12-22 | $17.04 | $17.04 | 5,067 | — | — |
| 2016-12-21 | $18.00 | $18.00 | 19,450 | — | — |
| 2016-12-20 | $18.06 | $18.06 | 14,333 | — | — |
| 2016-12-19 | $17.76 | $17.76 | 6,917 | — | — |
| 2016-12-16 | $17.52 | $17.52 | 27,567 | — | — |
| 2016-12-15 | $16.08 | $16.08 | 25,667 | — | — |
| 2016-12-14 | $15.48 | $15.48 | 6,367 | — | — |
| 2016-12-13 | $15.78 | $15.78 | 8,467 | — | — |
| 2016-12-12 | $15.78 | $15.78 | 8,583 | — | — |
| 2016-12-09 | $15.78 | $15.78 | 5,050 | — | — |
| 2016-12-08 | $15.36 | $15.36 | 3,467 | — | — |
| 2016-12-07 | $15.30 | $15.30 | 1,350 | — | — |
| 2016-12-06 | $15.18 | $15.18 | 167 | — | — |
| 2016-12-05 | $14.94 | $14.94 | 4,433 | — | — |
| 2016-12-02 | $15.42 | $15.42 | 1,650 | — | — |
| 2016-12-01 | $15.72 | $15.72 | 1,783 | — | — |
| 2016-11-30 | $15.66 | $15.66 | 3,933 | — | — |
| 2016-11-29 | $16.20 | $16.20 | 1,183 | — | — |
| 2016-11-28 | $16.20 | $16.20 | 2,017 | — | — |
| 2016-11-25 | $16.62 | $16.62 | 1,967 | — | — |
| 2016-11-23 | $16.08 | $16.08 | 3,900 | — | — |
| 2016-11-22 | $16.38 | $16.38 | 1,117 | — | — |
| 2016-11-21 | $16.20 | $16.20 | 8,283 | — | — |
| 2016-11-18 | $16.14 | $16.14 | 3,550 | — | — |
| 2016-11-17 | $16.62 | $16.62 | 4,867 | — | — |
| 2016-11-16 | $16.56 | $16.56 | 1,733 | — | — |
| 2016-11-15 | $16.14 | $16.14 | 1,000 | — | — |
| 2016-11-14 | $15.78 | $15.78 | 1,250 | — | — |
| 2016-11-11 | $16.08 | $16.08 | 1,567 | — | — |
| 2016-11-10 | $15.78 | $15.78 | 1,650 | — | — |
| 2016-11-09 | $15.84 | $15.84 | 3,500 | — | — |
| 2016-11-08 | $16.14 | $16.14 | 2,467 | — | — |
| 2016-11-07 | $15.84 | $15.84 | 1,067 | — | — |
| 2016-11-04 | $15.36 | $15.36 | 3,150 | — | — |
| 2016-11-03 | $16.02 | $16.02 | 133 | — | — |
| 2016-11-02 | $16.08 | $16.08 | 933 | — | — |
| 2016-11-01 | $15.84 | $15.84 | 3,617 | — | — |
| 2016-10-31 | $16.02 | $16.02 | 1,267 | — | — |
| 2016-10-28 | $16.14 | $16.14 | 1,867 | — | — |
| 2016-10-27 | $15.54 | $15.54 | 2,367 | — | — |
| 2016-10-26 | $15.18 | $15.18 | 4,650 | — | — |
| 2016-10-25 | $16.14 | $16.14 | 2,533 | — | — |
| 2016-10-24 | $15.96 | $15.96 | 4,633 | — | — |
| 2016-10-21 | $16.20 | $16.20 | 3,483 | — | — |
| 2016-10-20 | $15.72 | $15.72 | 5,783 | — | — |
| 2016-10-19 | $15.60 | $15.60 | 8,067 | — | — |
| 2016-10-18 | $16.50 | $16.50 | 1,183 | — | — |
| 2016-10-17 | $15.90 | $15.90 | 3,633 | — | — |
| 2016-10-14 | $16.38 | $16.38 | 1,817 | — | — |
| 2016-10-13 | $16.32 | $16.32 | 6,600 | — | — |
| 2016-10-12 | $16.62 | $16.62 | 3,750 | — | — |
| 2016-10-11 | $17.04 | $17.04 | 3,350 | — | — |
| 2016-10-10 | $17.28 | $17.28 | 2,017 | — | — |
| 2016-10-07 | $17.10 | $17.10 | 4,850 | — | — |
| 2016-10-06 | $17.10 | $17.10 | 2,450 | — | — |
| 2016-10-05 | $17.22 | $17.22 | 9,550 | — | — |
| 2016-10-04 | $17.34 | $17.34 | 4,933 | — | — |
| 2016-10-03 | $17.28 | $17.28 | 8,800 | — | — |
| 2016-09-30 | $17.10 | $17.10 | 3,633 | — | — |
| 2016-09-29 | $16.38 | $16.38 | 9,450 | — | — |
| 2016-09-28 | $16.50 | $16.50 | 11,017 | — | — |
| 2016-09-27 | $16.98 | $16.98 | 12,033 | — | — |
| 2016-09-26 | $17.70 | $17.70 | 16,083 | — | — |
| 2016-09-23 | $17.16 | $17.16 | 8,367 | — | — |
| 2016-09-22 | $17.34 | $17.34 | 2,383 | — | — |
| 2016-09-21 | $16.86 | $16.86 | 4,033 | — | — |
| 2016-09-20 | $17.04 | $17.04 | 967 | — | — |
| 2016-09-19 | $16.92 | $16.92 | 7,300 | — | — |
| 2016-09-16 | $17.34 | $17.34 | 6,267 | — | — |
| 2016-09-15 | $17.16 | $17.16 | 4,667 | — | — |
| 2016-09-14 | $16.80 | $16.80 | 7,483 | — | — |
| 2016-09-13 | $17.16 | $17.16 | 12,500 | — | — |
| 2016-09-12 | $18.48 | $18.48 | 1,583 | — | — |
| 2016-09-09 | $17.34 | $17.34 | 4,383 | — | — |
| 2016-09-08 | $19.02 | $19.02 | 1,033 | — | — |
| 2016-09-07 | $18.48 | $18.48 | 1,983 | — | — |
| 2016-09-06 | $19.32 | $19.32 | 1,267 | — | — |
| 2016-09-02 | $19.32 | $19.32 | 1,783 | — | — |
| 2016-09-01 | $20.16 | $20.16 | 933 | — | — |
| 2016-08-31 | $20.22 | $20.22 | 1,333 | — | — |
| 2016-08-30 | $20.28 | $20.28 | 8,067 | — | — |
| 2016-08-29 | $18.90 | $18.90 | 783 | — | — |
| 2016-08-26 | $18.60 | $18.60 | 1,167 | — | — |
| 2016-08-25 | $18.60 | $18.60 | 2,017 | — | — |
| 2016-08-24 | $18.48 | $18.48 | 3,000 | — | — |
| 2016-08-23 | $18.54 | $18.54 | 3,633 | — | — |
| 2016-08-22 | $18.42 | $18.42 | 4,050 | — | — |
| 2016-08-19 | $19.50 | $19.50 | 1,800 | — | — |
| 2016-08-18 | $19.74 | $19.74 | 167 | — | — |
| 2016-08-17 | $19.80 | $19.80 | 417 | — | — |
| 2016-08-16 | $19.32 | $19.32 | 5,433 | — | — |
| 2016-08-15 | $19.44 | $19.44 | 2,550 | — | — |
| 2016-08-12 | $18.66 | $18.66 | 3,033 | — | — |
| 2016-08-11 | $18.24 | $18.24 | 5,750 | — | — |
| 2016-08-10 | $18.84 | $18.84 | 1,817 | — | — |
| 2016-08-09 | $19.68 | $19.68 | 3,183 | — | — |
| 2016-08-08 | $19.56 | $19.56 | 567 | — | — |
| 2016-08-05 | $19.56 | $19.56 | 1,050 | — | — |
| 2016-08-04 | $19.02 | $19.02 | 1,367 | — | — |
| 2016-08-03 | $18.96 | $18.96 | 1,950 | — | — |
| 2016-08-02 | $19.02 | $19.02 | 1,217 | — | — |
| 2016-08-01 | $18.72 | $18.72 | 8,383 | — | — |
| 2016-07-29 | $21.00 | $21.00 | 3,250 | — | — |
| 2016-07-28 | $20.88 | $20.88 | 1,533 | — | — |
| 2016-07-27 | $20.52 | $20.52 | 750 | — | — |
| 2016-07-26 | $20.40 | $20.40 | 917 | — | — |
| 2016-07-25 | $20.04 | $20.04 | 967 | — | — |
| 2016-07-22 | $19.80 | $19.80 | 350 | — | — |
| 2016-07-21 | $19.32 | $19.32 | 3,467 | — | — |
| 2016-07-20 | $19.92 | $19.92 | 633 | — | — |
| 2016-07-19 | $20.22 | $20.22 | 1,483 | — | — |
| 2016-07-18 | $20.70 | $20.70 | 2,717 | — | — |
| 2016-07-15 | $20.22 | $20.22 | 2,383 | — | — |
| 2016-07-14 | $20.28 | $20.28 | 1,933 | — | — |
| 2016-07-13 | $20.28 | $20.28 | 433 | — | — |
| 2016-07-12 | $21.12 | $21.12 | 4,900 | — | — |
| 2016-07-11 | $21.12 | $21.12 | 6,267 | — | — |
| 2016-07-08 | $20.94 | $20.94 | 2,050 | — | — |
| 2016-07-07 | $20.52 | $20.52 | 1,250 | — | — |
| 2016-07-06 | $20.70 | $20.70 | 5,083 | — | — |
| 2016-07-05 | $20.70 | $20.70 | 2,867 | — | — |
| 2016-07-01 | $20.76 | $20.76 | 5,483 | — | — |
| 2016-06-30 | $20.40 | $20.40 | 6,117 | — | — |
| 2016-06-29 | $20.22 | $20.22 | 6,583 | — | — |
| 2016-06-28 | $20.22 | $20.22 | 9,017 | — | — |
| 2016-06-27 | $19.14 | $19.14 | 19,300 | — | — |
| 2016-06-24 | $20.34 | $20.34 | 31,633 | — | — |
| 2016-06-23 | $20.10 | $20.10 | 80,250 | — | — |
| 2016-06-22 | $19.02 | $19.02 | 22,617 | — | — |
| 2016-06-21 | $18.06 | $18.06 | 35,850 | — | — |
| 2016-06-20 | $18.66 | $18.66 | 67,883 | — | — |
| 2016-06-17 | $17.16 | $17.16 | 22,017 | — | — |
| 2016-06-16 | $15.96 | $15.96 | 4,133 | — | — |
| 2016-06-15 | $15.48 | $15.48 | 4,333 | — | — |
| 2016-06-14 | $15.72 | $15.72 | 4,683 | — | — |
| 2016-06-13 | $15.66 | $15.66 | 1,350 | — | — |
| 2016-06-10 | $15.96 | $15.96 | 5,450 | — | — |
| 2016-06-09 | $15.84 | $15.84 | 5,717 | — | — |
| 2016-06-08 | $16.50 | $16.50 | 6,833 | — | — |
| 2016-06-07 | $16.50 | $16.50 | 3,700 | — | — |
| 2016-06-06 | $16.14 | $16.14 | 3,333 | — | — |
| 2016-06-03 | $16.26 | $16.26 | 483 | — | — |
| 2016-06-02 | $16.26 | $16.26 | 1,100 | — | — |
| 2016-06-01 | $16.26 | $16.26 | 1,650 | — | — |
| 2016-05-31 | $15.84 | $15.84 | 5,433 | — | — |
| 2016-05-27 | $15.72 | $15.72 | 1,250 | — | — |
| 2016-05-26 | $15.24 | $15.24 | 350 | — | — |
| 2016-05-25 | $15.36 | $15.36 | 3,000 | — | — |
| 2016-05-24 | $14.70 | $14.70 | 1,233 | — | — |
| 2016-05-23 | $14.70 | $14.70 | 3,850 | — | — |
| 2016-05-20 | $15.30 | $15.30 | 1,583 | — | — |
| 2016-05-19 | $14.82 | $14.82 | 517 | — | — |
| 2016-05-18 | $14.82 | $14.82 | 433 | — | — |
| 2016-05-17 | $15.00 | $15.00 | 1,567 | — | — |
| 2016-05-16 | $14.76 | $14.76 | 417 | — | — |
| 2016-05-13 | $14.88 | $14.88 | 2,517 | — | — |
| 2016-05-12 | $15.00 | $15.00 | 1,533 | — | — |
| 2016-05-11 | $15.00 | $15.00 | 6,950 | — | — |
| 2016-05-10 | $15.42 | $15.42 | 2,133 | — | — |
| 2016-05-09 | $15.30 | $15.30 | 6,650 | — | — |
| 2016-05-06 | $16.20 | $16.20 | 5,100 | — | — |
| 2016-05-05 | $16.62 | $16.62 | 6,333 | — | — |
| 2016-05-04 | $16.86 | $16.86 | 3,133 | — | — |
| 2016-05-03 | $16.98 | $16.98 | 3,483 | — | — |
| 2016-05-02 | $17.58 | $17.58 | 2,350 | — | — |
| 2016-04-29 | $17.52 | $17.52 | 1,150 | — | — |
| 2016-04-28 | $17.64 | $17.64 | 1,900 | — | — |
| 2016-04-27 | $17.46 | $17.46 | 4,350 | — | — |
| 2016-04-26 | $17.82 | $17.82 | 7,167 | — | — |
| 2016-04-25 | $18.18 | $18.18 | 4,167 | — | — |
| 2016-04-22 | $18.48 | $18.48 | 1,150 | — | — |
| 2016-04-21 | $18.12 | $18.12 | 14,367 | — | — |
| 2016-04-20 | $18.48 | $18.48 | 6,017 | — | — |
| 2016-04-19 | $18.78 | $18.78 | 3,267 | — | — |
| 2016-04-18 | $18.48 | $18.48 | 7,317 | — | — |
| 2016-04-15 | $18.60 | $18.60 | 16,633 | — | — |
| 2016-04-14 | $18.90 | $18.90 | 38,183 | — | — |
| 2016-04-13 | $16.92 | $16.92 | 14,017 | — | — |
| 2016-04-12 | $16.92 | $16.92 | 13,883 | — | — |
| 2016-04-11 | $15.96 | $15.96 | 40,350 | — | — |
| 2016-04-08 | $14.16 | $14.16 | 3,217 | — | — |
| 2016-04-07 | $13.86 | $13.86 | 18,983 | — | — |
| 2016-04-06 | $14.52 | $14.52 | 14,217 | — | — |
| 2016-04-05 | $15.00 | $15.00 | 2,183 | — | — |
| 2016-04-04 | $15.00 | $15.00 | 5,100 | — | — |
| 2016-04-01 | $14.46 | $14.46 | 4,633 | — | — |
| 2016-03-31 | $14.40 | $14.40 | 5,300 | — | — |
| 2016-03-30 | $14.76 | $14.76 | 3,550 | — | — |
| 2016-03-29 | $14.16 | $14.16 | 2,717 | — | — |
| 2016-03-28 | $13.86 | $13.86 | 850 | — | — |
| 2016-03-24 | $13.98 | $13.98 | 3,750 | — | — |
| 2016-03-23 | $14.64 | $14.64 | 617 | — | — |
| 2016-03-22 | $14.64 | $14.64 | 767 | — | — |
| 2016-03-21 | $14.58 | $14.58 | 5,867 | — | — |
| 2016-03-18 | $14.52 | $14.52 | 12,983 | — | — |
| 2016-03-17 | $15.48 | $15.48 | 17,283 | — | — |
| 2016-03-16 | $15.84 | $15.84 | 7,517 | — | — |
| 2016-03-15 | $16.14 | $16.14 | 13,100 | — | — |
| 2016-03-14 | $15.06 | $15.06 | 4,783 | — | — |
| 2016-03-11 | $14.70 | $14.70 | 3,250 | — | — |
| 2016-03-10 | $14.58 | $14.58 | 3,250 | — | — |
| 2016-03-09 | $14.16 | $14.16 | 3,083 | — | — |
| 2016-03-08 | $14.22 | $14.22 | 2,533 | — | — |
| 2016-03-07 | $14.28 | $14.28 | 1,550 | — | — |
| 2016-03-04 | $14.28 | $14.28 | 2,000 | — | — |
| 2016-03-03 | $13.38 | $13.38 | 8,000 | — | — |
| 2016-03-02 | $13.68 | $13.68 | 3,250 | — | — |
| 2016-03-01 | $14.46 | $14.46 | 3,683 | — | — |
| 2016-02-29 | $14.28 | $14.28 | 1,517 | — | — |
| 2016-02-26 | $14.64 | $14.64 | 3,483 | — | — |
| 2016-02-25 | $14.04 | $14.04 | 933 | — | — |
| 2016-02-24 | $13.50 | $13.50 | 7,883 | — | — |
| 2016-02-23 | $13.62 | $13.62 | 3,900 | — | — |
| 2016-02-22 | $13.26 | $13.26 | 933 | — | — |
| 2016-02-19 | $13.14 | $13.14 | 1,650 | — | — |
| 2016-02-18 | $13.20 | $13.20 | 7,633 | — | — |
| 2016-02-17 | $13.74 | $13.74 | 1,383 | — | — |
| 2016-02-16 | $12.96 | $12.96 | 2,950 | — | — |
| 2016-02-12 | $11.70 | $11.70 | 2,250 | — | — |
| 2016-02-11 | $12.00 | $12.00 | 5,317 | — | — |
| 2016-02-10 | $12.24 | $12.24 | 3,317 | — | — |
| 2016-02-09 | $12.48 | $12.48 | 5,233 | — | — |
| 2016-02-08 | $12.18 | $12.18 | 11,683 | — | — |
| 2016-02-05 | $12.96 | $12.96 | 1,650 | — | — |
| 2016-02-04 | $13.20 | $13.20 | 3,583 | — | — |
| 2016-02-03 | $13.20 | $13.20 | 1,433 | — | — |
| 2016-02-02 | $13.44 | $13.44 | 23,800 | — | — |
| 2016-02-01 | $12.96 | $12.96 | 5,050 | — | — |
| 2016-01-29 | $13.80 | $13.80 | 4,633 | — | — |
| 2016-01-28 | $13.20 | $13.20 | 2,333 | — | — |
| 2016-01-27 | $13.44 | $13.44 | 3,100 | — | — |
| 2016-01-26 | $13.68 | $13.68 | 4,350 | — | — |
| 2016-01-25 | $13.74 | $13.74 | 1,767 | — | — |
| 2016-01-22 | $13.62 | $13.62 | 3,533 | — | — |
| 2016-01-21 | $13.08 | $13.08 | 14,933 | — | — |
| 2016-01-20 | $13.08 | $13.08 | 21,683 | — | — |
| 2016-01-19 | $13.32 | $13.32 | 16,500 | — | — |
| 2016-01-15 | $13.38 | $13.38 | 10,917 | — | — |
| 2016-01-14 | $14.58 | $14.58 | 16,433 | — | — |
| 2016-01-13 | $13.86 | $13.86 | 30,333 | — | — |
| 2016-01-12 | $15.54 | $15.54 | 9,917 | — | — |
| 2016-01-11 | $15.72 | $15.72 | 22,850 | — | — |
| 2016-01-08 | $16.20 | $16.20 | 5,867 | — | — |
| 2016-01-07 | $17.46 | $17.46 | 6,800 | — | — |
| 2016-01-06 | $17.58 | $17.58 | 9,900 | — | — |
| 2016-01-05 | $17.10 | $17.10 | 6,200 | — | — |
| 2016-01-04 | $16.98 | $16.98 | 10,800 | — | — |