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
- 2005-09-01 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 | $12.60 | $12.60 | 1,870 | — | — |
| 2016-12-29 | $13.80 | $13.80 | 1,415 | — | — |
| 2016-12-28 | $11.40 | $11.40 | 65 | — | — |
| 2016-12-27 | $12.20 | $12.20 | 1,775 | — | — |
| 2016-12-23 | $13.40 | $13.40 | 1,720 | — | — |
| 2016-12-22 | $12.20 | $12.20 | 2,565 | — | — |
| 2016-12-21 | $13.80 | $13.80 | 805 | — | — |
| 2016-12-20 | $11.80 | $11.80 | 1,070 | — | — |
| 2016-12-19 | $11.00 | $11.00 | 1,180 | — | — |
| 2016-12-16 | $13.60 | $13.60 | 10 | — | — |
| 2016-12-15 | $13.00 | $13.00 | 55 | — | — |
| 2016-12-14 | $13.00 | $13.00 | 120 | — | — |
| 2016-12-13 | $13.60 | $13.60 | 190 | — | — |
| 2016-12-12 | $14.20 | $14.20 | 1,980 | — | — |
| 2016-12-09 | $13.60 | $13.60 | 740 | — | — |
| 2016-12-08 | $15.20 | $15.20 | 80 | — | — |
| 2016-12-07 | $15.00 | $15.00 | 160 | — | — |
| 2016-12-06 | $14.40 | $14.40 | 2,025 | — | — |
| 2016-12-05 | $14.80 | $14.80 | 2,495 | — | — |
| 2016-12-02 | $15.40 | $15.40 | 795 | — | — |
| 2016-12-01 | $15.60 | $15.60 | 2,895 | — | — |
| 2016-11-30 | $14.60 | $14.60 | 1,980 | — | — |
| 2016-11-29 | $15.60 | $15.60 | 375 | — | — |
| 2016-11-28 | $15.40 | $15.40 | 1,340 | — | — |
| 2016-11-25 | $15.00 | $15.00 | 160 | — | — |
| 2016-11-23 | $14.80 | $14.80 | 990 | — | — |
| 2016-11-22 | $13.80 | $13.80 | 5 | — | — |
| 2016-11-21 | $14.00 | $14.00 | 1,350 | — | — |
| 2016-11-18 | $16.20 | $16.20 | 1,575 | — | — |
| 2016-11-17 | $14.20 | $14.20 | 135 | — | — |
| 2016-11-16 | $12.20 | $12.20 | 100 | — | — |
| 2016-11-15 | $13.80 | $13.80 | 0 | — | — |
| 2016-11-14 | $13.80 | $13.80 | 165 | — | — |
| 2016-11-11 | $16.00 | $16.00 | 45 | — | — |
| 2016-11-10 | $15.20 | $15.20 | 0 | — | — |
| 2016-11-09 | $15.20 | $15.20 | 180 | — | — |
| 2016-11-08 | $16.40 | $16.40 | 15 | — | — |
| 2016-11-07 | $16.20 | $16.20 | 0 | — | — |
| 2016-11-04 | $16.20 | $16.20 | 150 | — | — |
| 2016-11-03 | $16.00 | $16.00 | 0 | — | — |
| 2016-11-02 | $16.00 | $16.00 | 190 | — | — |
| 2016-11-01 | $15.00 | $15.00 | 105 | — | — |
| 2016-10-31 | $16.40 | $16.40 | 325 | — | — |
| 2016-10-28 | $17.40 | $17.40 | 0 | — | — |
| 2016-10-27 | $17.40 | $17.40 | 0 | — | — |
| 2016-10-26 | $17.40 | $17.40 | 80 | — | — |
| 2016-10-25 | $17.40 | $17.40 | 0 | — | — |
| 2016-10-24 | $17.40 | $17.40 | 25 | — | — |
| 2016-10-21 | $18.80 | $18.80 | 0 | — | — |
| 2016-10-20 | $18.80 | $18.80 | 0 | — | — |
| 2016-10-19 | $18.80 | $18.80 | 0 | — | — |
| 2016-10-18 | $18.80 | $18.80 | 250 | — | — |
| 2016-10-17 | $19.40 | $19.40 | 80 | — | — |
| 2016-10-14 | $17.80 | $17.80 | 5 | — | — |
| 2016-10-13 | $17.40 | $17.40 | 5 | — | — |
| 2016-10-12 | $17.40 | $17.40 | 720 | — | — |
| 2016-10-11 | $18.20 | $18.20 | 0 | — | — |
| 2016-10-10 | $18.20 | $18.20 | 0 | — | — |
| 2016-10-07 | $18.20 | $18.20 | 140 | — | — |
| 2016-10-06 | $18.40 | $18.40 | 265 | — | — |
| 2016-10-05 | $19.40 | $19.40 | 60 | — | — |
| 2016-10-04 | $18.80 | $18.80 | 135 | — | — |
| 2016-10-03 | $18.60 | $18.60 | 10 | — | — |
| 2016-09-30 | $19.00 | $19.00 | 25 | — | — |
| 2016-09-29 | $18.80 | $18.80 | 130 | — | — |
| 2016-09-28 | $19.20 | $19.20 | 200 | — | — |
| 2016-09-27 | $20.60 | $20.60 | 0 | — | — |
| 2016-09-26 | $20.60 | $20.60 | 0 | — | — |
| 2016-09-23 | $20.60 | $20.60 | 135 | — | — |
| 2016-09-22 | $20.80 | $20.80 | 0 | — | — |
| 2016-09-21 | $20.80 | $20.80 | 40 | — | — |
| 2016-09-20 | $20.40 | $20.40 | 340 | — | — |
| 2016-09-19 | $20.80 | $20.80 | 0 | — | — |
| 2016-09-16 | $20.80 | $20.80 | 0 | — | — |
| 2016-09-15 | $20.80 | $20.80 | 375 | — | — |
| 2016-09-14 | $20.00 | $20.00 | 70 | — | — |
| 2016-09-13 | $19.60 | $19.60 | 830 | — | — |
| 2016-09-12 | $19.80 | $19.80 | 365 | — | — |
| 2016-09-09 | $18.80 | $18.80 | 680 | — | — |
| 2016-09-08 | $19.00 | $19.00 | 1,730 | — | — |
| 2016-09-07 | $20.20 | $20.20 | 20,865 | — | — |
| 2016-09-06 | $18.20 | $18.20 | 30 | — | — |
| 2016-09-02 | $20.00 | $20.00 | 45 | — | — |
| 2016-09-01 | $19.40 | $19.40 | 30 | — | — |
| 2016-08-31 | $19.40 | $19.40 | 405 | — | — |
| 2016-08-30 | $20.80 | $20.80 | 80 | — | — |
| 2016-08-29 | $21.20 | $21.20 | 355 | — | — |
| 2016-08-26 | $21.40 | $21.40 | 0 | — | — |
| 2016-08-25 | $21.40 | $21.40 | 130 | — | — |
| 2016-08-24 | $21.80 | $21.80 | 180 | — | — |
| 2016-08-23 | $20.80 | $20.80 | 600 | — | — |
| 2016-08-22 | $21.60 | $21.60 | 505 | — | — |
| 2016-08-19 | $20.60 | $20.60 | 6,615 | — | — |
| 2016-08-18 | $22.20 | $22.20 | 665 | — | — |
| 2016-08-17 | $21.60 | $21.60 | 550 | — | — |
| 2016-08-16 | $22.20 | $22.20 | 585 | — | — |
| 2016-08-15 | $22.00 | $22.00 | 5,385 | — | — |
| 2016-08-12 | $22.40 | $22.40 | 7,270 | — | — |
| 2016-08-11 | $24.60 | $24.60 | 960 | — | — |
| 2016-08-10 | $24.20 | $24.20 | 1,110 | — | — |
| 2016-08-09 | $24.60 | $24.60 | 1,110 | — | — |
| 2016-08-08 | $23.80 | $23.80 | 130 | — | — |
| 2016-08-05 | $22.60 | $22.60 | 520 | — | — |
| 2016-08-04 | $23.20 | $23.20 | 2,870 | — | — |
| 2016-08-03 | $25.00 | $25.00 | 300 | — | — |
| 2016-08-02 | $25.40 | $25.40 | 6,630 | — | — |
| 2016-08-01 | $24.80 | $24.80 | 990 | — | — |
| 2016-07-29 | $23.80 | $23.80 | 2,695 | — | — |
| 2016-07-28 | $23.40 | $23.40 | 2,725 | — | — |
| 2016-07-27 | $24.20 | $24.20 | 5,650 | — | — |
| 2016-07-26 | $22.00 | $22.00 | 3,715 | — | — |
| 2016-07-25 | $22.20 | $22.20 | 1,745 | — | — |
| 2016-07-22 | $21.40 | $21.40 | 25,970 | — | — |
| 2016-07-21 | $21.80 | $21.80 | 0 | — | — |
| 2016-07-20 | $21.80 | $21.80 | 0 | — | — |
| 2016-07-19 | $21.80 | $21.80 | 0 | — | — |
| 2016-07-18 | $21.80 | $21.80 | 0 | — | — |
| 2016-07-15 | $21.80 | $21.80 | 15 | — | — |
| 2016-07-14 | $22.20 | $22.20 | 0 | — | — |
| 2016-07-13 | $22.20 | $22.20 | 65 | — | — |
| 2016-07-12 | $22.80 | $22.80 | 15 | — | — |
| 2016-07-11 | $22.80 | $22.80 | 20 | — | — |
| 2016-07-08 | $21.00 | $21.00 | 40 | — | — |
| 2016-07-07 | $23.40 | $23.40 | 1,250 | — | — |
| 2016-07-06 | $23.00 | $23.00 | 0 | — | — |
| 2016-07-05 | $23.00 | $23.00 | 0 | — | — |
| 2016-07-01 | $23.00 | $23.00 | 40 | — | — |
| 2016-06-30 | $23.20 | $23.20 | 55 | — | — |
| 2016-06-29 | $22.60 | $22.60 | 915 | — | — |
| 2016-06-28 | $22.80 | $22.80 | 30 | — | — |
| 2016-06-27 | $23.40 | $23.40 | 210 | — | — |
| 2016-06-24 | $25.60 | $25.60 | 300 | — | — |
| 2016-06-23 | $23.20 | $23.20 | 0 | — | — |
| 2016-06-22 | $23.20 | $23.20 | 5 | — | — |
| 2016-06-21 | $22.20 | $22.20 | 0 | — | — |
| 2016-06-20 | $22.20 | $22.20 | 0 | — | — |
| 2016-06-17 | $22.20 | $22.20 | 10 | — | — |
| 2016-06-16 | $22.00 | $22.00 | 50 | — | — |
| 2016-06-15 | $23.60 | $23.60 | 0 | — | — |
| 2016-06-14 | $23.60 | $23.60 | 10 | — | — |
| 2016-06-13 | $21.80 | $21.80 | 125 | — | — |
| 2016-06-10 | $20.60 | $20.60 | 55 | — | — |
| 2016-06-09 | $22.20 | $22.20 | 160 | — | — |
| 2016-06-08 | $22.40 | $22.40 | 230 | — | — |
| 2016-06-07 | $21.20 | $21.20 | 45 | — | — |
| 2016-06-06 | $20.00 | $20.00 | 110 | — | — |
| 2016-06-03 | $21.40 | $21.40 | 205 | — | — |
| 2016-06-02 | $21.60 | $21.60 | 110 | — | — |
| 2016-06-01 | $22.00 | $22.00 | 940 | — | — |
| 2016-05-31 | $20.60 | $20.60 | 35 | — | — |
| 2016-05-27 | $20.60 | $20.60 | 15 | — | — |
| 2016-05-26 | $20.40 | $20.40 | 115 | — | — |
| 2016-05-25 | $20.40 | $20.40 | 210 | — | — |
| 2016-05-24 | $19.40 | $19.40 | 0 | — | — |
| 2016-05-23 | $19.40 | $19.40 | 0 | — | — |
| 2016-05-20 | $19.40 | $19.40 | 0 | — | — |
| 2016-05-19 | $19.40 | $19.40 | 290 | — | — |
| 2016-05-18 | $18.80 | $18.80 | 230 | — | — |
| 2016-05-17 | $19.20 | $19.20 | 445 | — | — |
| 2016-05-16 | $17.40 | $17.40 | 0 | — | — |
| 2016-05-13 | $17.40 | $17.40 | 50 | — | — |
| 2016-05-12 | $18.40 | $18.40 | 0 | — | — |
| 2016-05-11 | $18.40 | $18.40 | 40 | — | — |
| 2016-05-10 | $21.00 | $21.00 | 0 | — | — |
| 2016-05-09 | $21.00 | $21.00 | 0 | — | — |
| 2016-05-06 | $21.00 | $21.00 | 0 | — | — |
| 2016-05-05 | $21.00 | $21.00 | 400 | — | — |
| 2016-05-04 | $20.60 | $20.60 | 0 | — | — |
| 2016-05-03 | $20.60 | $20.60 | 50 | — | — |
| 2016-05-02 | $21.20 | $21.20 | 0 | — | — |
| 2016-04-29 | $21.20 | $21.20 | 5 | — | — |
| 2016-04-28 | $20.20 | $20.20 | 0 | — | — |
| 2016-04-27 | $20.20 | $20.20 | 60 | — | — |
| 2016-04-26 | $21.20 | $21.20 | 0 | — | — |
| 2016-04-25 | $21.20 | $21.20 | 0 | — | — |
| 2016-04-22 | $21.20 | $21.20 | 10 | — | — |
| 2016-04-21 | $22.20 | $22.20 | 905 | — | — |
| 2016-04-20 | $21.80 | $21.80 | 0 | — | — |
| 2016-04-19 | $21.80 | $21.80 | 0 | — | — |
| 2016-04-18 | $21.80 | $21.80 | 410 | — | — |
| 2016-04-15 | $23.00 | $23.00 | 0 | — | — |
| 2016-04-14 | $23.00 | $23.00 | 0 | — | — |
| 2016-04-13 | $23.00 | $23.00 | 25 | — | — |
| 2016-04-12 | $22.60 | $22.60 | 0 | — | — |
| 2016-04-11 | $22.60 | $22.60 | 0 | — | — |
| 2016-04-08 | $22.60 | $22.60 | 60 | — | — |
| 2016-04-07 | $21.80 | $21.80 | 0 | — | — |
| 2016-04-06 | $21.80 | $21.80 | 10 | — | — |
| 2016-04-05 | $22.80 | $22.80 | 0 | — | — |
| 2016-04-04 | $22.80 | $22.80 | 0 | — | — |
| 2016-04-01 | $22.80 | $22.80 | 135 | — | — |
| 2016-03-31 | $20.60 | $20.60 | 435 | — | — |
| 2016-03-30 | $22.00 | $22.00 | 0 | — | — |
| 2016-03-29 | $22.00 | $22.00 | 5 | — | — |
| 2016-03-28 | $22.60 | $22.60 | 10 | — | — |
| 2016-03-24 | $23.00 | $23.00 | 70 | — | — |
| 2016-03-23 | $24.00 | $24.00 | 0 | — | — |
| 2016-03-22 | $24.00 | $24.00 | 415 | — | — |
| 2016-03-21 | $22.40 | $22.40 | 700 | — | — |
| 2016-03-18 | $22.00 | $22.00 | 75 | — | — |
| 2016-03-17 | $23.60 | $23.60 | 995 | — | — |
| 2016-03-16 | $24.00 | $24.00 | 395 | — | — |
| 2016-03-15 | $22.00 | $22.00 | 3,405 | — | — |
| 2016-03-14 | $27.20 | $27.20 | 0 | — | — |
| 2016-03-11 | $27.20 | $27.20 | 0 | — | — |
| 2016-03-10 | $27.20 | $27.20 | 0 | — | — |
| 2016-03-09 | $27.20 | $27.20 | 975 | — | — |
| 2016-03-08 | $27.00 | $27.00 | 155 | — | — |
| 2016-03-07 | $26.80 | $26.80 | 0 | — | — |
| 2016-03-04 | $26.80 | $26.80 | 850 | — | — |
| 2016-03-03 | $27.20 | $27.20 | 0 | — | — |
| 2016-03-02 | $27.20 | $27.20 | 0 | — | — |
| 2016-03-01 | $27.20 | $27.20 | 0 | — | — |
| 2016-02-29 | $27.20 | $27.20 | 205 | — | — |
| 2016-02-26 | $26.00 | $26.00 | 0 | — | — |
| 2016-02-25 | $26.00 | $26.00 | 0 | — | — |
| 2016-02-24 | $26.00 | $26.00 | 20 | — | — |
| 2016-02-23 | $25.40 | $25.40 | 0 | — | — |
| 2016-02-22 | $25.40 | $25.40 | 170 | — | — |
| 2016-02-19 | $24.00 | $24.00 | 0 | — | — |
| 2016-02-18 | $24.00 | $24.00 | 0 | — | — |
| 2016-02-17 | $24.00 | $24.00 | 0 | — | — |
| 2016-02-16 | $24.00 | $24.00 | 10 | — | — |
| 2016-02-12 | $25.20 | $25.20 | 0 | — | — |
| 2016-02-11 | $25.20 | $25.20 | 50 | — | — |
| 2016-02-10 | $26.20 | $26.20 | 20 | — | — |
| 2016-02-09 | $25.60 | $25.60 | 165 | — | — |
| 2016-02-08 | $26.20 | $26.20 | 0 | — | — |
| 2016-02-05 | $26.20 | $26.20 | 0 | — | — |
| 2016-02-04 | $26.20 | $26.20 | 75 | — | — |
| 2016-02-03 | $25.20 | $25.20 | 0 | — | — |
| 2016-02-02 | $25.20 | $25.20 | 0 | — | — |
| 2016-02-01 | $25.20 | $25.20 | 270 | — | — |
| 2016-01-29 | $26.40 | $26.40 | 70 | — | — |
| 2016-01-28 | $27.00 | $27.00 | 0 | — | — |
| 2016-01-27 | $27.00 | $27.00 | 0 | — | — |
| 2016-01-26 | $27.00 | $27.00 | 1,765 | — | — |
| 2016-01-25 | $27.80 | $27.80 | 2,125 | — | — |
| 2016-01-22 | $27.20 | $27.20 | 3,565 | — | — |
| 2016-01-21 | $27.80 | $27.80 | 1,180 | — | — |
| 2016-01-20 | $27.20 | $27.20 | 0 | — | — |
| 2016-01-19 | $27.20 | $27.20 | 5 | — | — |
| 2016-01-15 | $25.20 | $25.20 | 15 | — | — |
| 2016-01-14 | $26.00 | $26.00 | 0 | — | — |
| 2016-01-13 | $26.00 | $26.00 | 135 | — | — |
| 2016-01-12 | $27.00 | $27.00 | 15 | — | — |
| 2016-01-11 | $26.20 | $26.20 | 510 | — | — |
| 2016-01-08 | $28.60 | $28.60 | 0 | — | — |
| 2016-01-07 | $28.60 | $28.60 | 180 | — | — |
| 2016-01-06 | $29.60 | $29.60 | 140 | — | — |
| 2016-01-05 | $30.00 | $30.00 | 30 | — | — |
| 2016-01-04 | $29.80 | $29.80 | 45 | — | — |