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
- 2014-10-09 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 | $14.50 | $14.50 | 249,700 | — | — |
| 2016-12-29 | $14.56 | $14.56 | 393,900 | — | — |
| 2016-12-28 | $14.53 | $14.53 | 481,200 | — | — |
| 2016-12-27 | $14.51 | $14.51 | 356,900 | — | — |
| 2016-12-23 | $14.33 | $14.33 | 344,300 | — | — |
| 2016-12-22 | $14.33 | $14.33 | 398,600 | — | — |
| 2016-12-21 | $14.31 | $14.31 | 377,800 | — | — |
| 2016-12-20 | $14.47 | $14.47 | 939,200 | — | — |
| 2016-12-19 | $14.44 | $14.44 | 481,700 | — | — |
| 2016-12-16 | $14.34 | $14.34 | 767,800 | — | — |
| 2016-12-15 | $14.27 | $14.27 | 1,486,400 | — | — |
| 2016-12-14 | $14.00 | $14.00 | 7,790,000 | — | — |
| 2016-12-13 | $14.52 | $14.52 | 1,135,600 | — | — |
| 2016-12-12 | $15.27 | $15.27 | 202,500 | — | — |
| 2016-12-09 | $15.49 | $15.49 | 308,100 | — | — |
| 2016-12-08 | $15.23 | $15.23 | 259,800 | — | — |
| 2016-12-07 | $14.85 | $14.85 | 1,568,800 | — | — |
| 2016-12-06 | $14.50 | $14.50 | 234,900 | — | — |
| 2016-12-05 | $14.55 | $14.55 | 155,600 | — | — |
| 2016-12-02 | $14.47 | $14.47 | 155,700 | — | — |
| 2016-12-01 | $14.77 | $14.77 | 109,100 | — | — |
| 2016-11-30 | $14.70 | $14.70 | 127,100 | — | — |
| 2016-11-29 | $14.55 | $14.55 | 87,700 | — | — |
| 2016-11-28 | $14.52 | $14.52 | 82,400 | — | — |
| 2016-11-25 | $14.81 | $14.81 | 45,700 | — | — |
| 2016-11-23 | $14.81 | $14.81 | 96,900 | — | — |
| 2016-11-22 | $14.75 | $14.75 | 147,500 | — | — |
| 2016-11-21 | $14.81 | $14.81 | 431,200 | — | — |
| 2016-11-18 | $14.73 | $14.73 | 122,200 | — | — |
| 2016-11-17 | $14.61 | $14.61 | 145,700 | — | — |
| 2016-11-16 | $14.40 | $14.40 | 202,600 | — | — |
| 2016-11-15 | $14.30 | $14.30 | 1,079,500 | — | — |
| 2016-11-14 | $14.46 | $14.46 | 339,800 | — | — |
| 2016-11-11 | $13.90 | $13.90 | 368,100 | — | — |
| 2016-11-10 | $13.32 | $13.32 | 855,300 | — | — |
| 2016-11-09 | $12.92 | $12.92 | 297,200 | — | — |
| 2016-11-08 | $12.22 | $12.22 | 136,000 | — | — |
| 2016-11-07 | $12.27 | $12.27 | 154,400 | — | — |
| 2016-11-04 | $12.20 | $12.20 | 216,300 | — | — |
| 2016-11-03 | $12.67 | $12.67 | 224,700 | — | — |
| 2016-11-02 | $13.12 | $13.12 | 160,900 | — | — |
| 2016-11-01 | $14.00 | $14.00 | 168,900 | — | — |
| 2016-10-31 | $14.07 | $14.07 | 201,600 | — | — |
| 2016-10-28 | $14.00 | $14.00 | 112,800 | — | — |
| 2016-10-27 | $13.99 | $13.99 | 152,700 | — | — |
| 2016-10-26 | $14.10 | $14.10 | 182,700 | — | — |
| 2016-10-25 | $14.22 | $14.22 | 73,600 | — | — |
| 2016-10-24 | $14.44 | $14.44 | 89,700 | — | — |
| 2016-10-21 | $14.41 | $14.41 | 69,300 | — | — |
| 2016-10-20 | $14.23 | $14.23 | 91,500 | — | — |
| 2016-10-19 | $14.14 | $14.14 | 144,600 | — | — |
| 2016-10-18 | $14.03 | $14.03 | 122,100 | — | — |
| 2016-10-17 | $14.00 | $14.00 | 141,200 | — | — |
| 2016-10-14 | $13.92 | $13.92 | 184,000 | — | — |
| 2016-10-13 | $13.86 | $13.86 | 71,400 | — | — |
| 2016-10-12 | $13.96 | $13.96 | 96,300 | — | — |
| 2016-10-11 | $13.92 | $13.92 | 87,400 | — | — |
| 2016-10-10 | $14.25 | $14.25 | 106,800 | — | — |
| 2016-10-07 | $14.09 | $14.09 | 86,000 | — | — |
| 2016-10-06 | $14.14 | $14.14 | 126,400 | — | — |
| 2016-10-05 | $14.10 | $14.10 | 258,700 | — | — |
| 2016-10-04 | $13.85 | $13.85 | 157,600 | — | — |
| 2016-10-03 | $13.77 | $13.77 | 137,100 | — | — |
| 2016-09-30 | $13.91 | $13.91 | 126,900 | — | — |
| 2016-09-29 | $13.52 | $13.52 | 86,400 | — | — |
| 2016-09-28 | $13.82 | $13.82 | 130,000 | — | — |
| 2016-09-27 | $13.64 | $13.64 | 150,000 | — | — |
| 2016-09-26 | $13.22 | $13.22 | 248,000 | — | — |
| 2016-09-23 | $13.48 | $13.48 | 164,500 | — | — |
| 2016-09-22 | $13.59 | $13.59 | 232,200 | — | — |
| 2016-09-21 | $13.89 | $13.89 | 681,800 | — | — |
| 2016-09-20 | $13.50 | $13.50 | 189,100 | — | — |
| 2016-09-19 | $13.24 | $13.24 | 152,600 | — | — |
| 2016-09-16 | $12.99 | $12.99 | 217,900 | — | — |
| 2016-09-15 | $12.81 | $12.81 | 85,900 | — | — |
| 2016-09-14 | $12.75 | $12.75 | 109,900 | — | — |
| 2016-09-13 | $12.85 | $12.85 | 97,900 | — | — |
| 2016-09-12 | $13.34 | $13.34 | 127,200 | — | — |
| 2016-09-09 | $13.06 | $13.06 | 91,100 | — | — |
| 2016-09-08 | $13.55 | $13.55 | 121,500 | — | — |
| 2016-09-07 | $13.51 | $13.51 | 314,500 | — | — |
| 2016-09-06 | $13.52 | $13.52 | 347,700 | — | — |
| 2016-09-02 | $13.42 | $13.42 | 181,000 | — | — |
| 2016-09-01 | $13.42 | $13.42 | 236,700 | — | — |
| 2016-08-31 | $13.50 | $13.50 | 177,400 | — | — |
| 2016-08-30 | $13.51 | $13.51 | 69,300 | — | — |
| 2016-08-29 | $13.47 | $13.47 | 156,400 | — | — |
| 2016-08-26 | $13.34 | $13.34 | 97,600 | — | — |
| 2016-08-25 | $13.37 | $13.37 | 120,400 | — | — |
| 2016-08-24 | $13.60 | $13.60 | 134,700 | — | — |
| 2016-08-23 | $13.69 | $13.69 | 76,700 | — | — |
| 2016-08-22 | $13.50 | $13.50 | 61,400 | — | — |
| 2016-08-19 | $13.56 | $13.56 | 115,400 | — | — |
| 2016-08-18 | $13.61 | $13.61 | 82,200 | — | — |
| 2016-08-17 | $13.55 | $13.55 | 261,700 | — | — |
| 2016-08-16 | $13.58 | $13.58 | 137,500 | — | — |
| 2016-08-15 | $13.51 | $13.51 | 85,500 | — | — |
| 2016-08-12 | $13.48 | $13.48 | 53,900 | — | — |
| 2016-08-11 | $13.65 | $13.65 | 170,400 | — | — |
| 2016-08-10 | $13.58 | $13.58 | 85,800 | — | — |
| 2016-08-09 | $13.66 | $13.66 | 128,900 | — | — |
| 2016-08-08 | $13.73 | $13.73 | 117,800 | — | — |
| 2016-08-05 | $13.84 | $13.84 | 109,700 | — | — |
| 2016-08-04 | $13.82 | $13.82 | 158,200 | — | — |
| 2016-08-03 | $13.59 | $13.59 | 150,100 | — | — |
| 2016-08-02 | $13.47 | $13.47 | 67,200 | — | — |
| 2016-08-01 | $13.71 | $13.71 | 171,400 | — | — |
| 2016-07-29 | $14.00 | $14.00 | 118,500 | — | — |
| 2016-07-28 | $13.97 | $13.97 | 98,000 | — | — |
| 2016-07-27 | $14.08 | $14.08 | 97,100 | — | — |
| 2016-07-26 | $13.85 | $13.85 | 110,700 | — | — |
| 2016-07-25 | $13.81 | $13.81 | 115,900 | — | — |
| 2016-07-22 | $13.90 | $13.90 | 110,300 | — | — |
| 2016-07-21 | $13.87 | $13.87 | 113,400 | — | — |
| 2016-07-20 | $13.68 | $13.68 | 270,100 | — | — |
| 2016-07-19 | $14.17 | $14.17 | 158,600 | — | — |
| 2016-07-18 | $14.15 | $14.15 | 147,800 | — | — |
| 2016-07-15 | $14.16 | $14.16 | 102,500 | — | — |
| 2016-07-14 | $13.91 | $13.91 | 118,200 | — | — |
| 2016-07-13 | $13.79 | $13.79 | 179,300 | — | — |
| 2016-07-12 | $13.87 | $13.87 | 168,500 | — | — |
| 2016-07-11 | $13.55 | $13.55 | 135,900 | — | — |
| 2016-07-08 | $13.18 | $13.18 | 209,600 | — | — |
| 2016-07-07 | $12.86 | $12.86 | 140,400 | — | — |
| 2016-07-06 | $12.87 | $12.87 | 162,800 | — | — |
| 2016-07-05 | $13.01 | $13.01 | 136,600 | — | — |
| 2016-07-01 | $13.19 | $13.19 | 193,600 | — | — |
| 2016-06-30 | $13.35 | $13.35 | 317,000 | — | — |
| 2016-06-29 | $13.12 | $13.12 | 358,100 | — | — |
| 2016-06-28 | $12.90 | $12.90 | 1,003,000 | — | — |
| 2016-06-27 | $12.88 | $12.88 | 396,600 | — | — |
| 2016-06-24 | $13.55 | $13.55 | 2,096,500 | — | — |
| 2016-06-23 | $14.53 | $14.53 | 659,900 | — | — |
| 2016-06-22 | $14.27 | $14.27 | 219,200 | — | — |
| 2016-06-21 | $14.46 | $14.46 | 237,200 | — | — |
| 2016-06-20 | $14.21 | $14.21 | 255,000 | — | — |
| 2016-06-17 | $14.24 | $14.24 | 327,600 | — | — |
| 2016-06-16 | $14.45 | $14.45 | 288,300 | — | — |
| 2016-06-15 | $14.17 | $14.17 | 431,100 | — | — |
| 2016-06-14 | $14.30 | $14.30 | 307,700 | — | — |
| 2016-06-13 | $14.09 | $14.09 | 150,200 | — | — |
| 2016-06-10 | $14.35 | $14.35 | 189,800 | — | — |
| 2016-06-09 | $14.78 | $14.78 | 82,800 | — | — |
| 2016-06-08 | $15.02 | $15.02 | 195,300 | — | — |
| 2016-06-07 | $14.83 | $14.83 | 199,100 | — | — |
| 2016-06-06 | $14.80 | $14.80 | 322,200 | — | — |
| 2016-06-03 | $15.22 | $15.22 | 251,300 | — | — |
| 2016-06-02 | $15.05 | $15.05 | 272,400 | — | — |
| 2016-06-01 | $15.17 | $15.17 | 118,400 | — | — |
| 2016-05-31 | $15.18 | $15.18 | 132,600 | — | — |
| 2016-05-27 | $14.84 | $14.84 | 369,100 | — | — |
| 2016-05-26 | $14.87 | $14.87 | 364,000 | — | — |
| 2016-05-25 | $14.83 | $14.83 | 417,500 | — | — |
| 2016-05-24 | $14.95 | $14.95 | 462,100 | — | — |
| 2016-05-23 | $13.88 | $13.88 | 99,600 | — | — |
| 2016-05-20 | $13.92 | $13.92 | 161,300 | — | — |
| 2016-05-19 | $13.68 | $13.68 | 149,600 | — | — |
| 2016-05-18 | $13.93 | $13.93 | 183,500 | — | — |
| 2016-05-17 | $13.73 | $13.73 | 211,300 | — | — |
| 2016-05-16 | $13.84 | $13.84 | 114,200 | — | — |
| 2016-05-13 | $13.69 | $13.69 | 230,700 | — | — |
| 2016-05-12 | $13.86 | $13.86 | 158,300 | — | — |
| 2016-05-11 | $13.86 | $13.86 | 143,000 | — | — |
| 2016-05-10 | $14.25 | $14.25 | 151,400 | — | — |
| 2016-05-09 | $14.12 | $14.12 | 316,100 | — | — |
| 2016-05-06 | $14.03 | $14.03 | 219,400 | — | — |
| 2016-05-05 | $13.97 | $13.97 | 322,200 | — | — |
| 2016-05-04 | $13.19 | $13.19 | 412,100 | — | — |
| 2016-05-03 | $13.67 | $13.67 | 193,400 | — | — |
| 2016-05-02 | $13.79 | $13.79 | 213,900 | — | — |
| 2016-04-29 | $13.42 | $13.42 | 137,700 | — | — |
| 2016-04-28 | $13.71 | $13.71 | 167,200 | — | — |
| 2016-04-27 | $13.84 | $13.84 | 132,900 | — | — |
| 2016-04-26 | $13.74 | $13.74 | 126,500 | — | — |
| 2016-04-25 | $13.72 | $13.72 | 106,700 | — | — |
| 2016-04-22 | $13.89 | $13.89 | 120,400 | — | — |
| 2016-04-21 | $13.75 | $13.75 | 151,200 | — | — |
| 2016-04-20 | $13.80 | $13.80 | 152,200 | — | — |
| 2016-04-19 | $13.77 | $13.77 | 134,600 | — | — |
| 2016-04-18 | $13.79 | $13.79 | 136,700 | — | — |
| 2016-04-15 | $13.54 | $13.54 | 197,300 | — | — |
| 2016-04-14 | $13.72 | $13.72 | 146,800 | — | — |
| 2016-04-13 | $13.81 | $13.81 | 182,700 | — | — |
| 2016-04-12 | $13.05 | $13.05 | 344,700 | — | — |
| 2016-04-11 | $12.74 | $12.74 | 229,600 | — | — |
| 2016-04-08 | $12.76 | $12.76 | 119,100 | — | — |
| 2016-04-07 | $12.77 | $12.77 | 120,400 | — | — |
| 2016-04-06 | $13.00 | $13.00 | 147,600 | — | — |
| 2016-04-05 | $13.00 | $13.00 | 143,800 | — | — |
| 2016-04-04 | $13.34 | $13.34 | 196,100 | — | — |
| 2016-04-01 | $13.28 | $13.28 | 124,400 | — | — |
| 2016-03-31 | $13.35 | $13.35 | 206,400 | — | — |
| 2016-03-30 | $13.34 | $13.34 | 154,400 | — | — |
| 2016-03-29 | $13.09 | $13.09 | 100,300 | — | — |
| 2016-03-28 | $12.73 | $12.73 | 158,900 | — | — |
| 2016-03-24 | $12.45 | $12.45 | 212,600 | — | — |
| 2016-03-23 | $12.22 | $12.22 | 112,400 | — | — |
| 2016-03-22 | $12.58 | $12.58 | 137,000 | — | — |
| 2016-03-21 | $12.94 | $12.94 | 112,000 | — | — |
| 2016-03-18 | $12.76 | $12.76 | 137,600 | — | — |
| 2016-03-17 | $12.55 | $12.55 | 249,800 | — | — |
| 2016-03-16 | $12.21 | $12.21 | 123,800 | — | — |
| 2016-03-15 | $11.93 | $11.93 | 408,300 | — | — |
| 2016-03-14 | $12.12 | $12.12 | 216,200 | — | — |
| 2016-03-11 | $12.30 | $12.30 | 241,200 | — | — |
| 2016-03-10 | $11.70 | $11.70 | 109,000 | — | — |
| 2016-03-09 | $11.77 | $11.77 | 150,000 | — | — |
| 2016-03-08 | $11.56 | $11.56 | 96,400 | — | — |
| 2016-03-07 | $11.91 | $11.91 | 267,300 | — | — |
| 2016-03-04 | $11.98 | $11.98 | 125,200 | — | — |
| 2016-03-03 | $11.87 | $11.87 | 76,700 | — | — |
| 2016-03-02 | $11.73 | $11.73 | 98,000 | — | — |
| 2016-03-01 | $11.87 | $11.87 | 115,100 | — | — |
| 2016-02-29 | $11.40 | $11.40 | 203,500 | — | — |
| 2016-02-26 | $11.60 | $11.60 | 156,600 | — | — |
| 2016-02-25 | $11.47 | $11.47 | 80,300 | — | — |
| 2016-02-24 | $11.40 | $11.40 | 60,000 | — | — |
| 2016-02-23 | $11.17 | $11.17 | 334,200 | — | — |
| 2016-02-22 | $11.56 | $11.56 | 180,100 | — | — |
| 2016-02-19 | $11.38 | $11.38 | 73,200 | — | — |
| 2016-02-18 | $11.43 | $11.43 | 86,800 | — | — |
| 2016-02-17 | $11.60 | $11.60 | 230,100 | — | — |
| 2016-02-16 | $11.39 | $11.39 | 158,600 | — | — |
| 2016-02-12 | $11.15 | $11.15 | 108,700 | — | — |
| 2016-02-11 | $10.80 | $10.80 | 146,700 | — | — |
| 2016-02-10 | $10.87 | $10.87 | 232,100 | — | — |
| 2016-02-09 | $10.89 | $10.89 | 169,000 | — | — |
| 2016-02-08 | $10.87 | $10.87 | 319,200 | — | — |
| 2016-02-05 | $11.11 | $11.11 | 294,300 | — | — |
| 2016-02-04 | $11.14 | $11.14 | 403,700 | — | — |
| 2016-02-03 | $10.67 | $10.67 | 268,000 | — | — |
| 2016-02-02 | $10.40 | $10.40 | 182,700 | — | — |
| 2016-02-01 | $11.08 | $11.08 | 168,700 | — | — |
| 2016-01-29 | $11.31 | $11.31 | 375,900 | — | — |
| 2016-01-28 | $10.66 | $10.66 | 225,600 | — | — |
| 2016-01-27 | $10.75 | $10.75 | 156,400 | — | — |
| 2016-01-26 | $10.98 | $10.98 | 421,900 | — | — |
| 2016-01-25 | $11.33 | $11.33 | 228,400 | — | — |
| 2016-01-22 | $11.38 | $11.38 | 257,600 | — | — |
| 2016-01-21 | $11.16 | $11.16 | 191,300 | — | — |
| 2016-01-20 | $11.58 | $11.58 | 296,200 | — | — |
| 2016-01-19 | $11.65 | $11.65 | 217,600 | — | — |
| 2016-01-15 | $11.79 | $11.79 | 269,500 | — | — |
| 2016-01-14 | $11.96 | $11.96 | 898,200 | — | — |
| 2016-01-13 | $12.22 | $12.22 | 283,800 | — | — |
| 2016-01-12 | $12.86 | $12.86 | 363,100 | — | — |
| 2016-01-11 | $13.76 | $13.76 | 325,300 | — | — |
| 2016-01-08 | $13.66 | $13.66 | 268,300 | — | — |
| 2016-01-07 | $13.60 | $13.60 | 310,300 | — | — |
| 2016-01-06 | $14.37 | $14.37 | 200,500 | — | — |
| 2016-01-05 | $14.90 | $14.90 | 158,600 | — | — |
| 2016-01-04 | $14.77 | $14.77 | 120,100 | — | — |