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
- 2012-01-27 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 | $13.44 | $13.44 | 21,000 | — | — |
| 2016-12-29 | $12.96 | $12.96 | 19,000 | — | — |
| 2016-12-28 | $13.44 | $13.44 | 18,800 | — | — |
| 2016-12-27 | $13.80 | $13.80 | 21,925 | — | — |
| 2016-12-23 | $14.04 | $14.04 | 26,000 | — | — |
| 2016-12-22 | $13.68 | $13.68 | 23,783 | — | — |
| 2016-12-21 | $13.80 | $13.80 | 17,450 | — | — |
| 2016-12-20 | $14.04 | $14.04 | 11,475 | — | — |
| 2016-12-19 | $14.28 | $14.28 | 15,242 | — | — |
| 2016-12-16 | $13.68 | $13.68 | 22,133 | — | — |
| 2016-12-15 | $13.92 | $13.92 | 4,392 | — | — |
| 2016-12-14 | $13.80 | $13.80 | 11,517 | — | — |
| 2016-12-13 | $13.92 | $13.92 | 10,250 | — | — |
| 2016-12-12 | $14.04 | $14.04 | 6,508 | — | — |
| 2016-12-09 | $14.40 | $14.40 | 13,100 | — | — |
| 2016-12-08 | $13.92 | $13.92 | 8,708 | — | — |
| 2016-12-07 | $14.16 | $14.16 | 31,683 | — | — |
| 2016-12-06 | $13.80 | $13.80 | 42,667 | — | — |
| 2016-12-05 | $12.84 | $12.84 | 17,708 | — | — |
| 2016-12-02 | $13.44 | $13.44 | 8,708 | — | — |
| 2016-12-01 | $13.32 | $13.32 | 11,717 | — | — |
| 2016-11-30 | $13.68 | $13.68 | 11,392 | — | — |
| 2016-11-29 | $14.04 | $14.04 | 10,075 | — | — |
| 2016-11-28 | $14.04 | $14.04 | 14,492 | — | — |
| 2016-11-25 | $14.76 | $14.76 | 2,458 | — | — |
| 2016-11-23 | $14.28 | $14.28 | 5,500 | — | — |
| 2016-11-22 | $14.64 | $14.64 | 4,308 | — | — |
| 2016-11-21 | $14.52 | $14.52 | 7,017 | — | — |
| 2016-11-18 | $14.88 | $14.88 | 5,558 | — | — |
| 2016-11-17 | $14.76 | $14.76 | 7,433 | — | — |
| 2016-11-16 | $15.00 | $15.00 | 5,500 | — | — |
| 2016-11-15 | $15.12 | $15.12 | 3,183 | — | — |
| 2016-11-14 | $15.24 | $15.24 | 5,058 | — | — |
| 2016-11-11 | $15.00 | $15.00 | 4,583 | — | — |
| 2016-11-10 | $15.00 | $15.00 | 19,058 | — | — |
| 2016-11-09 | $14.28 | $14.28 | 8,458 | — | — |
| 2016-11-08 | $13.56 | $13.56 | 15,158 | — | — |
| 2016-11-07 | $13.56 | $13.56 | 5,308 | — | — |
| 2016-11-04 | $13.56 | $13.56 | 12,983 | — | — |
| 2016-11-03 | $13.56 | $13.56 | 26,400 | — | — |
| 2016-11-02 | $14.52 | $14.52 | 14,700 | — | — |
| 2016-11-01 | $15.12 | $15.12 | 9,275 | — | — |
| 2016-10-31 | $15.00 | $15.00 | 15,017 | — | — |
| 2016-10-28 | $15.24 | $15.24 | 12,508 | — | — |
| 2016-10-27 | $14.64 | $14.64 | 17,642 | — | — |
| 2016-10-26 | $14.76 | $14.76 | 14,825 | — | — |
| 2016-10-25 | $15.48 | $15.48 | 23,100 | — | — |
| 2016-10-24 | $16.08 | $16.08 | 10,525 | — | — |
| 2016-10-21 | $16.80 | $16.80 | 11,542 | — | — |
| 2016-10-20 | $17.04 | $17.04 | 6,700 | — | — |
| 2016-10-19 | $16.56 | $16.56 | 8,333 | — | — |
| 2016-10-18 | $16.44 | $16.44 | 8,483 | — | — |
| 2016-10-17 | $16.56 | $16.56 | 10,642 | — | — |
| 2016-10-14 | $16.44 | $16.44 | 13,092 | — | — |
| 2016-10-13 | $17.16 | $17.16 | 15,433 | — | — |
| 2016-10-12 | $17.88 | $17.88 | 8,133 | — | — |
| 2016-10-11 | $17.64 | $17.64 | 18,433 | — | — |
| 2016-10-10 | $18.12 | $18.12 | 10,042 | — | — |
| 2016-10-07 | $17.64 | $17.64 | 26,300 | — | — |
| 2016-10-06 | $17.88 | $17.88 | 100,517 | — | — |
| 2016-10-05 | $16.68 | $16.68 | 43,008 | — | — |
| 2016-10-04 | $15.96 | $15.96 | 6,950 | — | — |
| 2016-10-03 | $15.84 | $15.84 | 3,708 | — | — |
| 2016-09-30 | $15.96 | $15.96 | 11,733 | — | — |
| 2016-09-29 | $15.84 | $15.84 | 8,633 | — | — |
| 2016-09-28 | $16.32 | $16.32 | 4,933 | — | — |
| 2016-09-27 | $16.44 | $16.44 | 6,525 | — | — |
| 2016-09-26 | $16.56 | $16.56 | 17,308 | — | — |
| 2016-09-23 | $16.80 | $16.80 | 17,208 | — | — |
| 2016-09-22 | $16.44 | $16.44 | 12,708 | — | — |
| 2016-09-21 | $16.08 | $16.08 | 7,442 | — | — |
| 2016-09-20 | $16.32 | $16.32 | 14,258 | — | — |
| 2016-09-19 | $16.56 | $16.56 | 7,208 | — | — |
| 2016-09-16 | $16.32 | $16.32 | 5,150 | — | — |
| 2016-09-15 | $16.20 | $16.20 | 23,450 | — | — |
| 2016-09-14 | $15.84 | $15.84 | 11,892 | — | — |
| 2016-09-13 | $15.72 | $15.72 | 11,792 | — | — |
| 2016-09-12 | $15.84 | $15.84 | 6,200 | — | — |
| 2016-09-09 | $15.84 | $15.84 | 11,492 | — | — |
| 2016-09-08 | $16.08 | $16.08 | 14,950 | — | — |
| 2016-09-07 | $16.08 | $16.08 | 14,292 | — | — |
| 2016-09-06 | $15.84 | $15.84 | 9,767 | — | — |
| 2016-09-02 | $15.96 | $15.96 | 5,442 | — | — |
| 2016-09-01 | $16.08 | $16.08 | 5,700 | — | — |
| 2016-08-31 | $16.20 | $16.20 | 15,867 | — | — |
| 2016-08-30 | $16.56 | $16.56 | 3,958 | — | — |
| 2016-08-29 | $16.44 | $16.44 | 11,817 | — | — |
| 2016-08-26 | $16.32 | $16.32 | 6,708 | — | — |
| 2016-08-25 | $16.68 | $16.68 | 8,258 | — | — |
| 2016-08-24 | $16.32 | $16.32 | 27,700 | — | — |
| 2016-08-23 | $17.04 | $17.04 | 60,008 | — | — |
| 2016-08-22 | $16.56 | $16.56 | 11,992 | — | — |
| 2016-08-19 | $15.96 | $15.96 | 9,533 | — | — |
| 2016-08-18 | $15.84 | $15.84 | 8,100 | — | — |
| 2016-08-17 | $16.20 | $16.20 | 9,417 | — | — |
| 2016-08-16 | $16.44 | $16.44 | 42,742 | — | — |
| 2016-08-15 | $15.72 | $15.72 | 7,608 | — | — |
| 2016-08-12 | $15.60 | $15.60 | 7,925 | — | — |
| 2016-08-11 | $15.84 | $15.84 | 25,925 | — | — |
| 2016-08-10 | $15.72 | $15.72 | 15,842 | — | — |
| 2016-08-09 | $16.20 | $16.20 | 18,850 | — | — |
| 2016-08-08 | $15.84 | $15.84 | 21,050 | — | — |
| 2016-08-05 | $16.32 | $16.32 | 16,942 | — | — |
| 2016-08-04 | $16.32 | $16.32 | 17,633 | — | — |
| 2016-08-03 | $16.44 | $16.44 | 21,217 | — | — |
| 2016-08-02 | $16.20 | $16.20 | 19,100 | — | — |
| 2016-08-01 | $16.44 | $16.44 | 11,783 | — | — |
| 2016-07-29 | $16.80 | $16.80 | 48,483 | — | — |
| 2016-07-28 | $17.76 | $17.76 | 226,292 | — | — |
| 2016-07-27 | $15.60 | $15.60 | 11,467 | — | — |
| 2016-07-26 | $15.24 | $15.24 | 13,342 | — | — |
| 2016-07-25 | $15.48 | $15.48 | 7,958 | — | — |
| 2016-07-22 | $15.60 | $15.60 | 4,367 | — | — |
| 2016-07-21 | $15.72 | $15.72 | 6,025 | — | — |
| 2016-07-20 | $16.08 | $16.08 | 11,208 | — | — |
| 2016-07-19 | $16.08 | $16.08 | 9,633 | — | — |
| 2016-07-18 | $15.96 | $15.96 | 15,875 | — | — |
| 2016-07-15 | $15.60 | $15.60 | 4,767 | — | — |
| 2016-07-14 | $15.72 | $15.72 | 12,750 | — | — |
| 2016-07-13 | $15.60 | $15.60 | 10,758 | — | — |
| 2016-07-12 | $15.96 | $15.96 | 9,383 | — | — |
| 2016-07-11 | $15.60 | $15.60 | 11,242 | — | — |
| 2016-07-08 | $15.72 | $15.72 | 21,100 | — | — |
| 2016-07-07 | $15.48 | $15.48 | 12,742 | — | — |
| 2016-07-06 | $16.08 | $16.08 | 16,575 | — | — |
| 2016-07-05 | $16.08 | $16.08 | 18,767 | — | — |
| 2016-07-01 | $16.32 | $16.32 | 12,892 | — | — |
| 2016-06-30 | $15.60 | $15.60 | 22,742 | — | — |
| 2016-06-29 | $15.24 | $15.24 | 13,842 | — | — |
| 2016-06-28 | $15.12 | $15.12 | 19,217 | — | — |
| 2016-06-27 | $14.76 | $14.76 | 34,317 | — | — |
| 2016-06-24 | $15.72 | $15.72 | 258,583 | — | — |
| 2016-06-23 | $16.08 | $16.08 | 28,900 | — | — |
| 2016-06-22 | $15.60 | $15.60 | 31,842 | — | — |
| 2016-06-21 | $15.96 | $15.96 | 28,533 | — | — |
| 2016-06-20 | $16.68 | $16.68 | 14,625 | — | — |
| 2016-06-17 | $16.56 | $16.56 | 18,217 | — | — |
| 2016-06-16 | $16.44 | $16.44 | 15,275 | — | — |
| 2016-06-15 | $16.68 | $16.68 | 19,817 | — | — |
| 2016-06-14 | $16.44 | $16.44 | 20,483 | — | — |
| 2016-06-13 | $16.56 | $16.56 | 18,792 | — | — |
| 2016-06-10 | $17.28 | $17.28 | 27,875 | — | — |
| 2016-06-09 | $18.12 | $18.12 | 19,100 | — | — |
| 2016-06-08 | $19.20 | $19.20 | 14,925 | — | — |
| 2016-06-07 | $19.32 | $19.32 | 17,417 | — | — |
| 2016-06-06 | $19.44 | $19.44 | 39,017 | — | — |
| 2016-06-03 | $18.48 | $18.48 | 23,508 | — | — |
| 2016-06-02 | $18.96 | $18.96 | 34,483 | — | — |
| 2016-06-01 | $18.36 | $18.36 | 34,083 | — | — |
| 2016-05-31 | $17.88 | $17.88 | 15,792 | — | — |
| 2016-05-27 | $17.88 | $17.88 | 8,408 | — | — |
| 2016-05-26 | $17.04 | $17.04 | 37,492 | — | — |
| 2016-05-25 | $18.72 | $18.72 | 37,850 | — | — |
| 2016-05-24 | $18.84 | $18.84 | 102,542 | — | — |
| 2016-05-23 | $17.16 | $17.16 | 35,483 | — | — |
| 2016-05-20 | $17.16 | $17.16 | 22,625 | — | — |
| 2016-05-19 | $16.44 | $16.44 | 15,558 | — | — |
| 2016-05-18 | $16.92 | $16.92 | 14,358 | — | — |
| 2016-05-17 | $16.68 | $16.68 | 11,408 | — | — |
| 2016-05-16 | $17.16 | $17.16 | 11,400 | — | — |
| 2016-05-13 | $16.56 | $16.56 | 16,533 | — | — |
| 2016-05-12 | $16.68 | $16.68 | 44,142 | — | — |
| 2016-05-11 | $17.04 | $17.04 | 20,575 | — | — |
| 2016-05-10 | $17.40 | $17.40 | 13,292 | — | — |
| 2016-05-09 | $16.80 | $16.80 | 33,925 | — | — |
| 2016-05-06 | $17.04 | $17.04 | 27,558 | — | — |
| 2016-05-05 | $16.44 | $16.44 | 32,067 | — | — |
| 2016-05-04 | $17.52 | $17.52 | 22,683 | — | — |
| 2016-05-03 | $18.12 | $18.12 | 30,150 | — | — |
| 2016-05-02 | $18.72 | $18.72 | 48,217 | — | — |
| 2016-04-29 | $19.80 | $19.80 | 51,667 | — | — |
| 2016-04-28 | $20.16 | $20.16 | 125,950 | — | — |
| 2016-04-27 | $20.16 | $20.16 | 24,258 | — | — |
| 2016-04-26 | $20.40 | $20.40 | 75,717 | — | — |
| 2016-04-25 | $22.32 | $22.32 | 148,258 | — | — |
| 2016-04-22 | $18.96 | $18.96 | 55,983 | — | — |
| 2016-04-21 | $18.36 | $18.36 | 43,192 | — | — |
| 2016-04-20 | $17.64 | $17.64 | 32,225 | — | — |
| 2016-04-19 | $17.76 | $17.76 | 26,475 | — | — |
| 2016-04-18 | $18.00 | $18.00 | 13,183 | — | — |
| 2016-04-15 | $18.12 | $18.12 | 20,525 | — | — |
| 2016-04-14 | $18.12 | $18.12 | 32,650 | — | — |
| 2016-04-13 | $17.64 | $17.64 | 22,775 | — | — |
| 2016-04-12 | $16.56 | $16.56 | 18,375 | — | — |
| 2016-04-11 | $17.28 | $17.28 | 17,142 | — | — |
| 2016-04-08 | $17.64 | $17.64 | 21,942 | — | — |
| 2016-04-07 | $18.12 | $18.12 | 8,483 | — | — |
| 2016-04-06 | $18.48 | $18.48 | 23,117 | — | — |
| 2016-04-05 | $17.76 | $17.76 | 38,775 | — | — |
| 2016-04-04 | $18.36 | $18.36 | 25,300 | — | — |
| 2016-04-01 | $18.96 | $18.96 | 31,658 | — | — |
| 2016-03-31 | $18.96 | $18.96 | 81,717 | — | — |
| 2016-03-30 | $17.16 | $17.16 | 20,308 | — | — |
| 2016-03-29 | $17.28 | $17.28 | 11,517 | — | — |
| 2016-03-28 | $16.56 | $16.56 | 22,325 | — | — |
| 2016-03-24 | $16.92 | $16.92 | 13,258 | — | — |
| 2016-03-23 | $16.44 | $16.44 | 23,300 | — | — |
| 2016-03-22 | $17.64 | $17.64 | 13,575 | — | — |
| 2016-03-21 | $17.16 | $17.16 | 20,517 | — | — |
| 2016-03-18 | $17.16 | $17.16 | 36,250 | — | — |
| 2016-03-17 | $16.20 | $16.20 | 31,158 | — | — |
| 2016-03-16 | $16.56 | $16.56 | 16,208 | — | — |
| 2016-03-15 | $16.32 | $16.32 | 24,183 | — | — |
| 2016-03-14 | $17.64 | $17.64 | 13,733 | — | — |
| 2016-03-11 | $17.52 | $17.52 | 13,125 | — | — |
| 2016-03-10 | $17.04 | $17.04 | 33,150 | — | — |
| 2016-03-09 | $17.52 | $17.52 | 27,750 | — | — |
| 2016-03-08 | $16.92 | $16.92 | 45,242 | — | — |
| 2016-03-07 | $18.36 | $18.36 | 76,875 | — | — |
| 2016-03-04 | $16.44 | $16.44 | 63,725 | — | — |
| 2016-03-03 | $17.16 | $17.16 | 469,308 | — | — |
| 2016-03-02 | $15.12 | $15.12 | 69,142 | — | — |
| 2016-03-01 | $13.68 | $13.68 | 39,842 | — | — |
| 2016-02-29 | $13.44 | $13.44 | 25,392 | — | — |
| 2016-02-26 | $13.56 | $13.56 | 21,642 | — | — |
| 2016-02-25 | $13.44 | $13.44 | 15,142 | — | — |
| 2016-02-24 | $13.68 | $13.68 | 20,775 | — | — |
| 2016-02-23 | $13.44 | $13.44 | 25,633 | — | — |
| 2016-02-22 | $14.28 | $14.28 | 35,575 | — | — |
| 2016-02-19 | $14.16 | $14.16 | 25,725 | — | — |
| 2016-02-18 | $15.48 | $15.48 | 81,192 | — | — |
| 2016-02-17 | $14.16 | $14.16 | 20,133 | — | — |
| 2016-02-16 | $14.16 | $14.16 | 16,133 | — | — |
| 2016-02-12 | $13.32 | $13.32 | 69,017 | — | — |
| 2016-02-11 | $13.56 | $13.56 | 27,267 | — | — |
| 2016-02-10 | $13.44 | $13.44 | 32,167 | — | — |
| 2016-02-09 | $13.80 | $13.80 | 31,633 | — | — |
| 2016-02-08 | $13.20 | $13.20 | 71,483 | — | — |
| 2016-02-05 | $13.56 | $13.56 | 21,050 | — | — |
| 2016-02-04 | $14.28 | $14.28 | 28,175 | — | — |
| 2016-02-03 | $13.32 | $13.32 | 50,933 | — | — |
| 2016-02-02 | $14.16 | $14.16 | 37,092 | — | — |
| 2016-02-01 | $14.76 | $14.76 | 45,175 | — | — |
| 2016-01-29 | $14.40 | $14.40 | 55,758 | — | — |
| 2016-01-28 | $15.00 | $15.00 | 20,242 | — | — |
| 2016-01-27 | $15.96 | $15.96 | 23,650 | — | — |
| 2016-01-26 | $16.68 | $16.68 | 15,508 | — | — |
| 2016-01-25 | $16.68 | $16.68 | 13,875 | — | — |
| 2016-01-22 | $17.76 | $17.76 | 19,467 | — | — |
| 2016-01-21 | $17.52 | $17.52 | 17,467 | — | — |
| 2016-01-20 | $17.52 | $17.52 | 38,442 | — | — |
| 2016-01-19 | $15.36 | $15.36 | 20,583 | — | — |
| 2016-01-15 | $16.08 | $16.08 | 24,950 | — | — |
| 2016-01-14 | $16.80 | $16.80 | 27,683 | — | — |
| 2016-01-13 | $15.84 | $15.84 | 19,692 | — | — |
| 2016-01-12 | $17.52 | $17.52 | 41,033 | — | — |
| 2016-01-11 | $17.40 | $17.40 | 33,250 | — | — |
| 2016-01-08 | $18.96 | $18.96 | 42,975 | — | — |
| 2016-01-07 | $18.36 | $18.36 | 36,142 | — | — |
| 2016-01-06 | $19.80 | $19.80 | 41,775 | — | — |
| 2016-01-05 | $21.24 | $21.24 | 17,383 | — | — |
| 2016-01-04 | $21.36 | $21.36 | 25,908 | — | — |