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
- 2007-05-16 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 | $12.40 | $12.40 | 1,763 | — | — |
| 2016-12-29 | $12.40 | $12.40 | 2,363 | — | — |
| 2016-12-28 | $12.40 | $12.40 | 1,263 | — | — |
| 2016-12-27 | $12.80 | $12.80 | 3,775 | — | — |
| 2016-12-23 | $12.80 | $12.80 | 2,825 | — | — |
| 2016-12-22 | $12.40 | $12.40 | 7,850 | — | — |
| 2016-12-21 | $12.00 | $12.00 | 5,200 | — | — |
| 2016-12-20 | $12.80 | $12.80 | 1,550 | — | — |
| 2016-12-19 | $12.80 | $12.80 | 1,563 | — | — |
| 2016-12-16 | $12.40 | $12.40 | 1,363 | — | — |
| 2016-12-15 | $12.80 | $12.80 | 675 | — | — |
| 2016-12-14 | $13.20 | $13.20 | 7,238 | — | — |
| 2016-12-13 | $13.60 | $13.60 | 2,450 | — | — |
| 2016-12-12 | $13.60 | $13.60 | 875 | — | — |
| 2016-12-09 | $12.80 | $12.80 | 3,788 | — | — |
| 2016-12-08 | $12.80 | $12.80 | 10,975 | — | — |
| 2016-12-07 | $13.60 | $13.60 | 7,288 | — | — |
| 2016-12-06 | $14.00 | $14.00 | 5,438 | — | — |
| 2016-12-05 | $14.40 | $14.40 | 14,088 | — | — |
| 2016-12-02 | $14.00 | $14.00 | 238 | — | — |
| 2016-12-01 | $14.40 | $14.40 | 1,263 | — | — |
| 2016-11-30 | $14.40 | $14.40 | 775 | — | — |
| 2016-11-29 | $14.80 | $14.80 | 3,900 | — | — |
| 2016-11-28 | $13.60 | $13.60 | 7,225 | — | — |
| 2016-11-25 | $12.80 | $12.80 | 5,363 | — | — |
| 2016-11-23 | $13.20 | $13.20 | 2,363 | — | — |
| 2016-11-22 | $13.20 | $13.20 | 8,813 | — | — |
| 2016-11-21 | $13.20 | $13.20 | 1,688 | — | — |
| 2016-11-18 | $12.80 | $12.80 | 1,088 | — | — |
| 2016-11-17 | $14.00 | $14.00 | 138 | — | — |
| 2016-11-16 | $13.60 | $13.60 | 900 | — | — |
| 2016-11-15 | $12.80 | $12.80 | 738 | — | — |
| 2016-11-14 | $12.80 | $12.80 | 2,388 | — | — |
| 2016-11-11 | $12.80 | $12.80 | 1,350 | — | — |
| 2016-11-10 | $12.80 | $12.80 | 5,975 | — | — |
| 2016-11-09 | $14.00 | $14.00 | 3,813 | — | — |
| 2016-11-08 | $14.80 | $14.80 | 263 | — | — |
| 2016-11-07 | $14.80 | $14.80 | 838 | — | — |
| 2016-11-04 | $15.20 | $15.20 | 4,350 | — | — |
| 2016-11-03 | $16.40 | $16.40 | 4,038 | — | — |
| 2016-11-02 | $15.60 | $15.60 | 88 | — | — |
| 2016-11-01 | $15.60 | $15.60 | 3,250 | — | — |
| 2016-10-31 | $15.20 | $15.20 | 813 | — | — |
| 2016-10-28 | $15.60 | $15.60 | 663 | — | — |
| 2016-10-27 | $15.20 | $15.20 | 3,188 | — | — |
| 2016-10-26 | $16.40 | $16.40 | 888 | — | — |
| 2016-10-25 | $17.36 | $17.36 | 863 | — | — |
| 2016-10-24 | $17.36 | $17.36 | 1,700 | — | — |
| 2016-10-21 | $19.60 | $19.60 | 2,338 | — | — |
| 2016-10-20 | $20.00 | $20.00 | 5,225 | — | — |
| 2016-10-19 | $20.00 | $20.00 | 7,525 | — | — |
| 2016-10-18 | $18.40 | $18.40 | 4,438 | — | — |
| 2016-10-17 | $19.20 | $19.20 | 1,613 | — | — |
| 2016-10-14 | $18.56 | $18.56 | 350 | — | — |
| 2016-10-13 | $18.72 | $18.72 | 550 | — | — |
| 2016-10-12 | $18.80 | $18.80 | 5,638 | — | — |
| 2016-10-11 | $19.20 | $19.20 | 2,800 | — | — |
| 2016-10-10 | $19.20 | $19.20 | 9,238 | — | — |
| 2016-10-07 | $20.24 | $20.24 | 763 | — | — |
| 2016-10-06 | $20.24 | $20.24 | 188 | — | — |
| 2016-10-05 | $20.24 | $20.24 | 1,575 | — | — |
| 2016-10-04 | $19.68 | $19.68 | 713 | — | — |
| 2016-10-03 | $19.92 | $19.92 | 3,525 | — | — |
| 2016-09-30 | $19.20 | $19.20 | 1,025 | — | — |
| 2016-09-29 | $19.28 | $19.28 | 313 | — | — |
| 2016-09-28 | $18.96 | $18.96 | 1,625 | — | — |
| 2016-09-27 | $19.92 | $19.92 | 188 | — | — |
| 2016-09-26 | $19.60 | $19.60 | 438 | — | — |
| 2016-09-23 | $20.40 | $20.40 | 750 | — | — |
| 2016-09-22 | $19.76 | $19.76 | 2,125 | — | — |
| 2016-09-21 | $20.80 | $20.80 | 650 | — | — |
| 2016-09-20 | $21.36 | $21.36 | 663 | — | — |
| 2016-09-19 | $22.00 | $22.00 | 88 | — | — |
| 2016-09-16 | $21.92 | $21.92 | 688 | — | — |
| 2016-09-15 | $22.16 | $22.16 | 3,113 | — | — |
| 2016-09-14 | $22.56 | $22.56 | 10,950 | — | — |
| 2016-09-13 | $23.12 | $23.12 | 30,700 | — | — |
| 2016-09-12 | $20.96 | $20.96 | 4,850 | — | — |
| 2016-09-09 | $18.32 | $18.32 | 7,563 | — | — |
| 2016-09-08 | $20.24 | $20.24 | 1,625 | — | — |
| 2016-09-07 | $20.24 | $20.24 | 1,038 | — | — |
| 2016-09-06 | $20.56 | $20.56 | 3,275 | — | — |
| 2016-09-02 | $22.08 | $22.08 | 3,338 | — | — |
| 2016-09-01 | $20.96 | $20.96 | 3,100 | — | — |
| 2016-08-31 | $20.64 | $20.64 | 1,550 | — | — |
| 2016-08-30 | $21.20 | $21.20 | 5,650 | — | — |
| 2016-08-29 | $21.92 | $21.92 | 4,275 | — | — |
| 2016-08-26 | $22.40 | $22.40 | 900 | — | — |
| 2016-08-25 | $24.08 | $24.08 | 225 | — | — |
| 2016-08-24 | $24.72 | $24.72 | 1,688 | — | — |
| 2016-08-23 | $25.04 | $25.04 | 1,263 | — | — |
| 2016-08-22 | $25.12 | $25.12 | 2,025 | — | — |
| 2016-08-19 | $26.08 | $26.08 | 2,400 | — | — |
| 2016-08-18 | $26.08 | $26.08 | 3,413 | — | — |
| 2016-08-17 | $27.28 | $27.28 | 7,313 | — | — |
| 2016-08-16 | $29.60 | $29.60 | 30,375 | — | — |
| 2016-08-15 | $31.60 | $31.60 | 252,588 | — | — |
| 2016-08-12 | $21.28 | $21.28 | 400 | — | — |
| 2016-08-11 | $20.56 | $20.56 | 1,388 | — | — |
| 2016-08-10 | $20.96 | $20.96 | 3,238 | — | — |
| 2016-08-09 | $21.28 | $21.28 | 100 | — | — |
| 2016-08-08 | $20.96 | $20.96 | 163 | — | — |
| 2016-08-05 | $21.20 | $21.20 | 1,250 | — | — |
| 2016-08-04 | $21.60 | $21.60 | 3,113 | — | — |
| 2016-08-03 | $20.16 | $20.16 | 575 | — | — |
| 2016-08-02 | $20.40 | $20.40 | 0 | — | — |
| 2016-08-01 | $20.40 | $20.40 | 88 | — | — |
| 2016-07-29 | $20.40 | $20.40 | 25 | — | — |
| 2016-07-28 | $20.48 | $20.48 | 25 | — | — |
| 2016-07-27 | $20.48 | $20.48 | 25 | — | — |
| 2016-07-26 | $20.48 | $20.48 | 0 | — | — |
| 2016-07-25 | $20.48 | $20.48 | 275 | — | — |
| 2016-07-22 | $21.04 | $21.04 | 325 | — | — |
| 2016-07-21 | $20.56 | $20.56 | 0 | — | — |
| 2016-07-20 | $20.56 | $20.56 | 88 | — | — |
| 2016-07-19 | $19.60 | $19.60 | 500 | — | — |
| 2016-07-18 | $19.84 | $19.84 | 413 | — | — |
| 2016-07-15 | $20.48 | $20.48 | 175 | — | — |
| 2016-07-14 | $20.40 | $20.40 | 50 | — | — |
| 2016-07-13 | $20.24 | $20.24 | 0 | — | — |
| 2016-07-12 | $20.24 | $20.24 | 263 | — | — |
| 2016-07-11 | $20.48 | $20.48 | 163 | — | — |
| 2016-07-08 | $20.40 | $20.40 | 63 | — | — |
| 2016-07-07 | $20.40 | $20.40 | 938 | — | — |
| 2016-07-06 | $20.32 | $20.32 | 213 | — | — |
| 2016-07-05 | $21.12 | $21.12 | 0 | — | — |
| 2016-07-01 | $21.12 | $21.12 | 563 | — | — |
| 2016-06-30 | $21.20 | $21.20 | 963 | — | — |
| 2016-06-29 | $21.28 | $21.28 | 275 | — | — |
| 2016-06-28 | $20.88 | $20.88 | 325 | — | — |
| 2016-06-27 | $20.80 | $20.80 | 88 | — | — |
| 2016-06-24 | $20.80 | $20.80 | 1,838 | — | — |
| 2016-06-23 | $20.48 | $20.48 | 300 | — | — |
| 2016-06-22 | $20.16 | $20.16 | 75 | — | — |
| 2016-06-21 | $20.08 | $20.08 | 1,500 | — | — |
| 2016-06-20 | $19.92 | $19.92 | 563 | — | — |
| 2016-06-17 | $20.08 | $20.08 | 88 | — | — |
| 2016-06-16 | $21.36 | $21.36 | 663 | — | — |
| 2016-06-15 | $20.40 | $20.40 | 213 | — | — |
| 2016-06-14 | $19.92 | $19.92 | 388 | — | — |
| 2016-06-13 | $19.36 | $19.36 | 38 | — | — |
| 2016-06-10 | $20.16 | $20.16 | 2,650 | — | — |
| 2016-06-09 | $19.92 | $19.92 | 1,413 | — | — |
| 2016-06-08 | $20.48 | $20.48 | 50 | — | — |
| 2016-06-07 | $20.40 | $20.40 | 150 | — | — |
| 2016-06-06 | $20.16 | $20.16 | 863 | — | — |
| 2016-06-03 | $19.12 | $19.12 | 475 | — | — |
| 2016-06-02 | $20.96 | $20.96 | 288 | — | — |
| 2016-06-01 | $20.48 | $20.48 | 588 | — | — |
| 2016-05-31 | $20.80 | $20.80 | 238 | — | — |
| 2016-05-27 | $21.04 | $21.04 | 450 | — | — |
| 2016-05-26 | $20.96 | $20.96 | 963 | — | — |
| 2016-05-25 | $18.64 | $18.64 | 1,613 | — | — |
| 2016-05-24 | $18.88 | $18.88 | 4,275 | — | — |
| 2016-05-23 | $17.68 | $17.68 | 650 | — | — |
| 2016-05-20 | $20.24 | $20.24 | 100 | — | — |
| 2016-05-19 | $20.24 | $20.24 | 313 | — | — |
| 2016-05-18 | $20.00 | $20.00 | 475 | — | — |
| 2016-05-17 | $18.88 | $18.88 | 800 | — | — |
| 2016-05-16 | $20.08 | $20.08 | 788 | — | — |
| 2016-05-13 | $20.32 | $20.32 | 350 | — | — |
| 2016-05-12 | $20.08 | $20.08 | 475 | — | — |
| 2016-05-11 | $18.96 | $18.96 | 1,000 | — | — |
| 2016-05-10 | $19.44 | $19.44 | 1,225 | — | — |
| 2016-05-09 | $21.36 | $21.36 | 900 | — | — |
| 2016-05-06 | $20.08 | $20.08 | 2,263 | — | — |
| 2016-05-05 | $21.76 | $21.76 | 925 | — | — |
| 2016-05-04 | $22.56 | $22.56 | 1,963 | — | — |
| 2016-05-03 | $20.00 | $20.00 | 1,888 | — | — |
| 2016-05-02 | $20.24 | $20.24 | 438 | — | — |
| 2016-04-29 | $19.36 | $19.36 | 1,425 | — | — |
| 2016-04-28 | $19.92 | $19.92 | 113 | — | — |
| 2016-04-27 | $19.36 | $19.36 | 125 | — | — |
| 2016-04-26 | $19.36 | $19.36 | 213 | — | — |
| 2016-04-25 | $19.44 | $19.44 | 238 | — | — |
| 2016-04-22 | $19.44 | $19.44 | 5,063 | — | — |
| 2016-04-21 | $19.76 | $19.76 | 9,788 | — | — |
| 2016-04-20 | $18.00 | $18.00 | 2,775 | — | — |
| 2016-04-19 | $17.68 | $17.68 | 938 | — | — |
| 2016-04-18 | $16.80 | $16.80 | 1,075 | — | — |
| 2016-04-15 | $16.72 | $16.72 | 525 | — | — |
| 2016-04-14 | $16.96 | $16.96 | 513 | — | — |
| 2016-04-13 | $17.76 | $17.76 | 1,663 | — | — |
| 2016-04-12 | $18.72 | $18.72 | 2,275 | — | — |
| 2016-04-11 | $16.24 | $16.24 | 1,713 | — | — |
| 2016-04-08 | $15.76 | $15.76 | 1,788 | — | — |
| 2016-04-07 | $14.88 | $14.88 | 975 | — | — |
| 2016-04-06 | $15.04 | $15.04 | 2,913 | — | — |
| 2016-04-05 | $15.28 | $15.28 | 1,375 | — | — |
| 2016-04-04 | $14.80 | $14.80 | 300 | — | — |
| 2016-04-01 | $14.80 | $14.80 | 900 | — | — |
| 2016-03-31 | $14.48 | $14.48 | 3,050 | — | — |
| 2016-03-30 | $15.84 | $15.84 | 3,563 | — | — |
| 2016-03-29 | $15.28 | $15.28 | 1,525 | — | — |
| 2016-03-28 | $16.00 | $16.00 | 1,163 | — | — |
| 2016-03-24 | $16.00 | $16.00 | 888 | — | — |
| 2016-03-23 | $16.80 | $16.80 | 1,188 | — | — |
| 2016-03-22 | $17.60 | $17.60 | 475 | — | — |
| 2016-03-21 | $18.88 | $18.88 | 238 | — | — |
| 2016-03-18 | $19.44 | $19.44 | 850 | — | — |
| 2016-03-17 | $20.00 | $20.00 | 2,025 | — | — |
| 2016-03-16 | $19.60 | $19.60 | 288 | — | — |
| 2016-03-15 | $20.00 | $20.00 | 150 | — | — |
| 2016-03-14 | $20.08 | $20.08 | 1,275 | — | — |
| 2016-03-11 | $20.88 | $20.88 | 363 | — | — |
| 2016-03-10 | $21.44 | $21.44 | 1,800 | — | — |
| 2016-03-09 | $22.80 | $22.80 | 1,300 | — | — |
| 2016-03-08 | $23.20 | $23.20 | 338 | — | — |
| 2016-03-07 | $23.36 | $23.36 | 438 | — | — |
| 2016-03-04 | $21.76 | $21.76 | 350 | — | — |
| 2016-03-03 | $21.76 | $21.76 | 513 | — | — |
| 2016-03-02 | $21.04 | $21.04 | 1,263 | — | — |
| 2016-03-01 | $18.24 | $18.24 | 2,338 | — | — |
| 2016-02-29 | $20.64 | $20.64 | 725 | — | — |
| 2016-02-26 | $23.84 | $23.84 | 938 | — | — |
| 2016-02-25 | $24.24 | $24.24 | 738 | — | — |
| 2016-02-24 | $23.92 | $23.92 | 1,138 | — | — |
| 2016-02-23 | $21.68 | $21.68 | 100 | — | — |
| 2016-02-22 | $20.80 | $20.80 | 3,350 | — | — |
| 2016-02-19 | $19.28 | $19.28 | 1,413 | — | — |
| 2016-02-18 | $18.80 | $18.80 | 75 | — | — |
| 2016-02-17 | $18.56 | $18.56 | 313 | — | — |
| 2016-02-16 | $18.80 | $18.80 | 1,013 | — | — |
| 2016-02-12 | $19.60 | $19.60 | 75 | — | — |
| 2016-02-11 | $20.48 | $20.48 | 13 | — | — |
| 2016-02-10 | $20.24 | $20.24 | 38 | — | — |
| 2016-02-09 | $20.80 | $20.80 | 888 | — | — |
| 2016-02-08 | $21.28 | $21.28 | 250 | — | — |
| 2016-02-05 | $22.00 | $22.00 | 975 | — | — |
| 2016-02-04 | $21.52 | $21.52 | 838 | — | — |
| 2016-02-03 | $20.40 | $20.40 | 900 | — | — |
| 2016-02-02 | $22.08 | $22.08 | 613 | — | — |
| 2016-02-01 | $22.64 | $22.64 | 2,163 | — | — |
| 2016-01-29 | $21.28 | $21.28 | 938 | — | — |
| 2016-01-28 | $20.96 | $20.96 | 38 | — | — |
| 2016-01-27 | $20.32 | $20.32 | 963 | — | — |
| 2016-01-26 | $22.64 | $22.64 | 363 | — | — |
| 2016-01-25 | $23.20 | $23.20 | 1,825 | — | — |
| 2016-01-22 | $21.12 | $21.12 | 4,163 | — | — |
| 2016-01-21 | $21.12 | $21.12 | 875 | — | — |
| 2016-01-20 | $21.60 | $21.60 | 800 | — | — |
| 2016-01-19 | $22.16 | $22.16 | 725 | — | — |
| 2016-01-15 | $22.00 | $22.00 | 1,013 | — | — |
| 2016-01-14 | $22.56 | $22.56 | 14,463 | — | — |
| 2016-01-13 | $21.60 | $21.60 | 325 | — | — |
| 2016-01-12 | $21.84 | $21.84 | 1,300 | — | — |
| 2016-01-11 | $21.12 | $21.12 | 9,163 | — | — |
| 2016-01-08 | $27.20 | $27.20 | 4,600 | — | — |
| 2016-01-07 | $25.36 | $25.36 | 3,525 | — | — |
| 2016-01-06 | $26.56 | $26.56 | 25,425 | — | — |
| 2016-01-05 | $28.40 | $28.40 | 70,513 | — | — |
| 2016-01-04 | $16.80 | $16.80 | 738 | — | — |