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
- 2013-11-06 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 | $13.51 | $14.56 | 258,358 | — | — |
| 2016-12-29 | $13.44 | $14.47 | 443,390 | — | — |
| 2016-12-28 | $13.28 | $14.30 | 83,325 | — | — |
| 2016-12-27 | $13.52 | $14.44 | 115,746 | — | — |
| 2016-12-23 | $13.61 | $14.54 | 111,605 | — | — |
| 2016-12-22 | $13.65 | $14.58 | 94,132 | — | — |
| 2016-12-21 | $14.06 | $15.01 | 73,730 | — | — |
| 2016-12-20 | $14.16 | $15.12 | 80,194 | — | — |
| 2016-12-19 | $14.05 | $15.00 | 165,034 | — | — |
| 2016-12-16 | $13.84 | $14.78 | 457,328 | — | — |
| 2016-12-15 | $13.62 | $14.55 | 176,447 | — | — |
| 2016-12-14 | $14.07 | $15.02 | 112,110 | — | — |
| 2016-12-13 | $14.33 | $15.30 | 69,690 | — | — |
| 2016-12-12 | $14.47 | $15.44 | 140,895 | — | — |
| 2016-12-09 | $14.29 | $15.25 | 188,870 | — | — |
| 2016-12-08 | $14.26 | $15.22 | 168,670 | — | — |
| 2016-12-07 | $14.13 | $15.09 | 99,586 | — | — |
| 2016-12-06 | $13.73 | $14.66 | 157,560 | — | — |
| 2016-12-05 | $13.37 | $14.27 | 180,992 | — | — |
| 2016-12-02 | $13.06 | $13.94 | 93,122 | — | — |
| 2016-12-01 | $12.92 | $13.80 | 146,955 | — | — |
| 2016-11-30 | $12.69 | $13.55 | 432,987 | — | — |
| 2016-11-29 | $12.47 | $13.31 | 129,987 | — | — |
| 2016-11-28 | $12.23 | $13.06 | 106,757 | — | — |
| 2016-11-25 | $12.49 | $13.33 | 38,784 | — | — |
| 2016-11-23 | $12.53 | $13.38 | 122,311 | — | — |
| 2016-11-22 | $12.82 | $13.69 | 125,846 | — | — |
| 2016-11-21 | $12.87 | $13.74 | 205,939 | — | — |
| 2016-11-18 | $12.61 | $13.47 | 169,074 | — | — |
| 2016-11-17 | $12.50 | $13.34 | 148,672 | — | — |
| 2016-11-16 | $12.43 | $13.27 | 135,845 | — | — |
| 2016-11-15 | $12.38 | $13.21 | 155,035 | — | — |
| 2016-11-14 | $12.84 | $13.71 | 210,181 | — | — |
| 2016-11-11 | $12.39 | $13.22 | 433,391 | — | — |
| 2016-11-10 | $12.06 | $12.88 | 301,081 | — | — |
| 2016-11-09 | $12.31 | $13.14 | 320,574 | — | — |
| 2016-11-08 | $12.37 | $13.20 | 154,025 | — | — |
| 2016-11-07 | $12.37 | $13.20 | 126,957 | — | — |
| 2016-11-04 | $12.45 | $13.29 | 259,671 | — | — |
| 2016-11-03 | $12.27 | $13.10 | 355,419 | — | — |
| 2016-11-02 | $12.23 | $13.06 | 278,053 | — | — |
| 2016-11-01 | $12.42 | $13.26 | 194,223 | — | — |
| 2016-10-31 | $12.83 | $13.70 | 182,911 | — | — |
| 2016-10-28 | $12.81 | $13.68 | 134,936 | — | — |
| 2016-10-27 | $12.87 | $13.74 | 274,316 | — | — |
| 2016-10-26 | $13.15 | $14.04 | 175,942 | — | — |
| 2016-10-25 | $13.31 | $14.21 | 136,249 | — | — |
| 2016-10-24 | $13.40 | $14.30 | 77,568 | — | — |
| 2016-10-21 | $13.36 | $14.26 | 141,804 | — | — |
| 2016-10-20 | $13.54 | $14.46 | 122,311 | — | — |
| 2016-10-19 | $13.54 | $14.46 | 217,554 | — | — |
| 2016-10-18 | $13.64 | $14.57 | 109,282 | — | — |
| 2016-10-17 | $13.60 | $14.53 | 165,741 | — | — |
| 2016-10-14 | $13.55 | $14.47 | 189,981 | — | — |
| 2016-10-13 | $13.93 | $14.87 | 169,377 | — | — |
| 2016-10-12 | $13.98 | $14.93 | 214,221 | — | — |
| 2016-10-11 | $13.91 | $14.85 | 200,990 | — | — |
| 2016-10-10 | $14.35 | $15.32 | 96,152 | — | — |
| 2016-10-07 | $14.00 | $14.95 | 158,570 | — | — |
| 2016-10-06 | $13.82 | $14.76 | 157,055 | — | — |
| 2016-10-05 | $13.84 | $14.78 | 134,128 | — | — |
| 2016-10-04 | $13.92 | $14.86 | 163,923 | — | — |
| 2016-10-03 | $13.94 | $14.88 | 154,833 | — | — |
| 2016-09-30 | $13.96 | $14.91 | 302,596 | — | — |
| 2016-09-29 | $13.97 | $14.92 | 157,560 | — | — |
| 2016-09-28 | $13.97 | $14.92 | 158,368 | — | — |
| 2016-09-27 | $14.02 | $14.84 | 142,208 | — | — |
| 2016-09-26 | $14.19 | $15.02 | 116,554 | — | — |
| 2016-09-23 | $14.52 | $15.38 | 118,574 | — | — |
| 2016-09-22 | $14.60 | $15.46 | 208,161 | — | — |
| 2016-09-21 | $14.50 | $15.36 | 111,605 | — | — |
| 2016-09-20 | $14.29 | $15.13 | 180,790 | — | — |
| 2016-09-19 | $14.21 | $15.04 | 232,704 | — | — |
| 2016-09-16 | $14.24 | $15.07 | 426,422 | — | — |
| 2016-09-15 | $14.36 | $15.20 | 148,571 | — | — |
| 2016-09-14 | $14.39 | $15.23 | 239,269 | — | — |
| 2016-09-13 | $14.34 | $15.18 | 226,846 | — | — |
| 2016-09-12 | $14.69 | $15.55 | 248,864 | — | — |
| 2016-09-09 | $14.91 | $15.79 | 279,366 | — | — |
| 2016-09-08 | $15.48 | $16.38 | 119,887 | — | — |
| 2016-09-07 | $15.58 | $16.50 | 242,400 | — | — |
| 2016-09-06 | $15.25 | $16.14 | 129,886 | — | — |
| 2016-09-02 | $15.28 | $16.17 | 155,035 | — | — |
| 2016-09-01 | $15.38 | $16.28 | 172,609 | — | — |
| 2016-08-31 | $15.36 | $16.26 | 274,518 | — | — |
| 2016-08-30 | $15.37 | $16.27 | 115,140 | — | — |
| 2016-08-29 | $15.44 | $16.34 | 188,264 | — | — |
| 2016-08-26 | $15.26 | $16.15 | 153,318 | — | — |
| 2016-08-25 | $15.29 | $16.18 | 131,603 | — | — |
| 2016-08-24 | $15.29 | $16.18 | 243,309 | — | — |
| 2016-08-23 | $15.44 | $16.34 | 190,688 | — | — |
| 2016-08-22 | $15.37 | $16.27 | 173,720 | — | — |
| 2016-08-19 | $15.35 | $16.25 | 201,293 | — | — |
| 2016-08-18 | $15.41 | $16.31 | 184,022 | — | — |
| 2016-08-17 | $15.35 | $16.25 | 204,727 | — | — |
| 2016-08-16 | $15.42 | $16.32 | 184,426 | — | — |
| 2016-08-15 | $15.53 | $16.45 | 205,737 | — | — |
| 2016-08-12 | $15.36 | $16.26 | 133,421 | — | — |
| 2016-08-11 | $15.19 | $16.08 | 201,394 | — | — |
| 2016-08-10 | $15.26 | $16.15 | 124,634 | — | — |
| 2016-08-09 | $15.54 | $16.46 | 263,711 | — | — |
| 2016-08-08 | $15.54 | $16.46 | 399,960 | — | — |
| 2016-08-05 | $15.84 | $16.77 | 664,176 | — | — |
| 2016-08-04 | $15.70 | $16.62 | 1,478,337 | — | — |
| 2016-08-03 | $14.75 | $15.62 | 204,828 | — | — |
| 2016-08-02 | $14.56 | $15.42 | 169,074 | — | — |
| 2016-08-01 | $14.82 | $15.69 | 212,201 | — | — |
| 2016-07-29 | $14.89 | $15.76 | 295,526 | — | — |
| 2016-07-28 | $14.83 | $15.70 | 304,515 | — | — |
| 2016-07-27 | $14.71 | $15.58 | 116,756 | — | — |
| 2016-07-26 | $15.01 | $15.89 | 499,142 | — | — |
| 2016-07-25 | $15.44 | $16.34 | 392,486 | — | — |
| 2016-07-22 | $15.11 | $16.00 | 570,448 | — | — |
| 2016-07-21 | $14.97 | $15.85 | 753,157 | — | — |
| 2016-07-20 | $14.47 | $15.31 | 89,789 | — | — |
| 2016-07-19 | $14.49 | $15.33 | 217,150 | — | — |
| 2016-07-18 | $14.45 | $15.29 | 262,701 | — | — |
| 2016-07-15 | $14.26 | $15.09 | 105,343 | — | — |
| 2016-07-14 | $14.21 | $15.04 | 202,808 | — | — |
| 2016-07-13 | $14.62 | $15.48 | 199,475 | — | — |
| 2016-07-12 | $15.03 | $15.91 | 392,284 | — | — |
| 2016-07-11 | $14.80 | $15.67 | 609,131 | — | — |
| 2016-07-08 | $14.61 | $15.47 | 645,390 | — | — |
| 2016-07-07 | $14.49 | $15.33 | 481,972 | — | — |
| 2016-07-06 | $14.04 | $14.86 | 301,687 | — | — |
| 2016-07-05 | $14.05 | $14.87 | 285,830 | — | — |
| 2016-07-01 | $14.16 | $14.99 | 607,717 | — | — |
| 2016-06-30 | $14.00 | $14.82 | 388,648 | — | — |
| 2016-06-29 | $13.89 | $14.71 | 481,972 | — | — |
| 2016-06-28 | $13.17 | $13.94 | 728,008 | — | — |
| 2016-06-27 | $14.18 | $14.88 | 479,447 | — | — |
| 2016-06-24 | $14.38 | $15.09 | 500,455 | — | — |
| 2016-06-23 | $14.61 | $15.34 | 272,801 | — | — |
| 2016-06-22 | $14.41 | $15.12 | 223,109 | — | — |
| 2016-06-21 | $14.50 | $15.23 | 323,604 | — | — |
| 2016-06-20 | $14.46 | $15.18 | 252,096 | — | — |
| 2016-06-17 | $14.56 | $15.29 | 702,859 | — | — |
| 2016-06-16 | $14.45 | $15.16 | 273,912 | — | — |
| 2016-06-15 | $14.39 | $15.10 | 567,620 | — | — |
| 2016-06-14 | $13.88 | $14.57 | 329,765 | — | — |
| 2016-06-13 | $13.85 | $14.54 | 431,775 | — | — |
| 2016-06-10 | $13.66 | $14.34 | 1,272,903 | — | — |
| 2016-06-09 | $12.69 | $13.33 | 1,797,093 | — | — |
| 2016-06-08 | $14.56 | $15.29 | 3,364,916 | — | — |
| 2016-06-07 | $11.21 | $11.77 | 117,968 | — | — |
| 2016-06-06 | $11.16 | $11.71 | 196,647 | — | — |
| 2016-06-03 | $11.07 | $11.62 | 202,606 | — | — |
| 2016-06-02 | $11.20 | $11.76 | 179,477 | — | — |
| 2016-06-01 | $10.78 | $11.32 | 168,367 | — | — |
| 2016-05-31 | $10.71 | $11.25 | 477,528 | — | — |
| 2016-05-27 | $10.40 | $10.91 | 133,926 | — | — |
| 2016-05-26 | $10.46 | $10.98 | 117,463 | — | — |
| 2016-05-25 | $10.47 | $10.99 | 155,136 | — | — |
| 2016-05-24 | $10.40 | $10.91 | 194,829 | — | — |
| 2016-05-23 | $10.40 | $10.91 | 227,351 | — | — |
| 2016-05-20 | $10.84 | $11.38 | 375,821 | — | — |
| 2016-05-19 | $10.39 | $10.90 | 314,211 | — | — |
| 2016-05-18 | $10.74 | $11.28 | 255,833 | — | — |
| 2016-05-17 | $11.27 | $11.83 | 221,998 | — | — |
| 2016-05-16 | $12.28 | $12.89 | 140,693 | — | — |
| 2016-05-13 | $12.08 | $12.68 | 246,339 | — | — |
| 2016-05-12 | $12.44 | $13.05 | 303,202 | — | — |
| 2016-05-11 | $12.45 | $13.07 | 221,089 | — | — |
| 2016-05-10 | $12.50 | $13.13 | 190,082 | — | — |
| 2016-05-09 | $12.49 | $13.11 | 259,570 | — | — |
| 2016-05-06 | $12.09 | $12.69 | 182,204 | — | — |
| 2016-05-05 | $11.81 | $12.40 | 153,015 | — | — |
| 2016-05-04 | $11.54 | $12.12 | 150,490 | — | — |
| 2016-05-03 | $11.32 | $11.88 | 231,189 | — | — |
| 2016-05-02 | $11.31 | $11.87 | 110,191 | — | — |
| 2016-04-29 | $11.08 | $11.63 | 179,780 | — | — |
| 2016-04-28 | $11.11 | $11.66 | 119,079 | — | — |
| 2016-04-27 | $11.33 | $11.89 | 243,511 | — | — |
| 2016-04-26 | $11.02 | $11.57 | 286,436 | — | — |
| 2016-04-25 | $10.54 | $11.07 | 114,736 | — | — |
| 2016-04-22 | $10.75 | $11.29 | 180,790 | — | — |
| 2016-04-21 | $10.69 | $11.23 | 315,221 | — | — |
| 2016-04-20 | $10.53 | $11.06 | 259,166 | — | — |
| 2016-04-19 | $10.84 | $11.38 | 203,212 | — | — |
| 2016-04-18 | $10.89 | $11.43 | 224,321 | — | — |
| 2016-04-15 | $11.24 | $11.80 | 238,764 | — | — |
| 2016-04-14 | $10.95 | $11.50 | 377,336 | — | — |
| 2016-04-13 | $10.79 | $11.33 | 179,780 | — | — |
| 2016-04-12 | $11.10 | $11.65 | 364,913 | — | — |
| 2016-04-11 | $11.20 | $11.76 | 182,103 | — | — |
| 2016-04-08 | $10.93 | $11.47 | 699,829 | — | — |
| 2016-04-07 | $10.78 | $11.32 | 176,043 | — | — |
| 2016-04-06 | $11.11 | $11.66 | 232,704 | — | — |
| 2016-04-05 | $11.00 | $11.55 | 160,489 | — | — |
| 2016-04-04 | $11.42 | $11.98 | 190,890 | — | — |
| 2016-04-01 | $11.59 | $12.17 | 362,287 | — | — |
| 2016-03-31 | $11.55 | $12.13 | 125,341 | — | — |
| 2016-03-30 | $11.31 | $11.87 | 216,140 | — | — |
| 2016-03-29 | $11.36 | $11.92 | 270,478 | — | — |
| 2016-03-28 | $10.22 | $10.62 | 70,902 | — | — |
| 2016-03-24 | $9.94 | $10.33 | 83,224 | — | — |
| 2016-03-23 | $10.05 | $10.45 | 130,896 | — | — |
| 2016-03-22 | $10.18 | $10.58 | 89,688 | — | — |
| 2016-03-21 | $10.40 | $10.81 | 70,397 | — | — |
| 2016-03-18 | $10.61 | $11.03 | 399,657 | — | — |
| 2016-03-17 | $10.19 | $10.59 | 167,054 | — | — |
| 2016-03-16 | $10.13 | $10.53 | 114,534 | — | — |
| 2016-03-15 | $10.26 | $10.66 | 71,609 | — | — |
| 2016-03-14 | $10.41 | $10.82 | 101,202 | — | — |
| 2016-03-11 | $10.34 | $10.75 | 191,193 | — | — |
| 2016-03-10 | $9.82 | $10.21 | 83,628 | — | — |
| 2016-03-09 | $9.88 | $10.27 | 116,857 | — | — |
| 2016-03-08 | $10.24 | $10.64 | 107,060 | — | — |
| 2016-03-07 | $10.69 | $11.12 | 217,352 | — | — |
| 2016-03-04 | $11.11 | $11.55 | 150,187 | — | — |
| 2016-03-03 | $10.86 | $11.29 | 170,084 | — | — |
| 2016-03-02 | $10.49 | $10.90 | 133,825 | — | — |
| 2016-03-01 | $9.85 | $10.24 | 131,906 | — | — |
| 2016-02-29 | $9.73 | $10.12 | 215,029 | — | — |
| 2016-02-26 | $9.86 | $10.25 | 119,685 | — | — |
| 2016-02-25 | $10.40 | $10.81 | 176,952 | — | — |
| 2016-02-24 | $10.21 | $10.61 | 180,083 | — | — |
| 2016-02-23 | $10.12 | $10.52 | 107,262 | — | — |
| 2016-02-22 | $10.18 | $10.58 | 154,126 | — | — |
| 2016-02-19 | $10.10 | $10.50 | 177,558 | — | — |
| 2016-02-18 | $10.28 | $10.68 | 126,755 | — | — |
| 2016-02-17 | $10.43 | $10.84 | 309,969 | — | — |
| 2016-02-16 | $10.05 | $10.45 | 124,937 | — | — |
| 2016-02-12 | $9.73 | $10.12 | 94,738 | — | — |
| 2016-02-11 | $9.58 | $9.96 | 122,917 | — | — |
| 2016-02-10 | $9.67 | $10.06 | 155,944 | — | — |
| 2016-02-09 | $9.59 | $9.97 | 137,461 | — | — |
| 2016-02-08 | $9.66 | $10.05 | 238,461 | — | — |
| 2016-02-05 | $9.66 | $10.05 | 449,450 | — | — |
| 2016-02-04 | $10.05 | $10.45 | 221,695 | — | — |
| 2016-02-03 | $9.95 | $10.34 | 234,825 | — | — |
| 2016-02-02 | $9.95 | $10.34 | 375,821 | — | — |
| 2016-02-01 | $10.51 | $10.93 | 283,305 | — | — |
| 2016-01-29 | $10.88 | $11.31 | 183,921 | — | — |
| 2016-01-28 | $10.93 | $11.36 | 126,755 | — | — |
| 2016-01-27 | $10.88 | $11.31 | 176,649 | — | — |
| 2016-01-26 | $11.12 | $11.56 | 138,168 | — | — |
| 2016-01-25 | $10.46 | $10.87 | 223,210 | — | — |
| 2016-01-22 | $10.58 | $11.00 | 191,698 | — | — |
| 2016-01-21 | $10.02 | $10.42 | 198,465 | — | — |
| 2016-01-20 | $9.87 | $10.26 | 291,385 | — | — |
| 2016-01-19 | $9.86 | $10.25 | 221,493 | — | — |
| 2016-01-15 | $10.29 | $10.69 | 505,606 | — | — |
| 2016-01-14 | $11.10 | $11.54 | 175,437 | — | — |
| 2016-01-13 | $10.88 | $11.31 | 413,292 | — | — |
| 2016-01-12 | $12.11 | $12.59 | 373,397 | — | — |
| 2016-01-11 | $12.53 | $13.03 | 157,863 | — | — |
| 2016-01-08 | $12.55 | $13.05 | 227,654 | — | — |
| 2016-01-07 | $12.90 | $13.41 | 374,003 | — | — |
| 2016-01-06 | $14.04 | $14.60 | 118,473 | — | — |
| 2016-01-05 | $14.30 | $14.86 | 152,207 | — | — |
| 2016-01-04 | $14.18 | $14.74 | 205,333 | — | — |