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
- 2014-03-20 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 | $15.45 | $15.45 | 43,800 | — | — |
| 2016-12-29 | $16.00 | $16.00 | 27,900 | — | — |
| 2016-12-28 | $15.90 | $15.90 | 31,700 | — | — |
| 2016-12-27 | $16.35 | $16.35 | 30,100 | — | — |
| 2016-12-23 | $16.45 | $16.45 | 27,700 | — | — |
| 2016-12-22 | $16.65 | $16.65 | 37,200 | — | — |
| 2016-12-21 | $16.60 | $16.60 | 28,800 | — | — |
| 2016-12-20 | $16.95 | $16.95 | 57,700 | — | — |
| 2016-12-19 | $16.65 | $16.65 | 47,300 | — | — |
| 2016-12-16 | $16.45 | $16.45 | 68,200 | — | — |
| 2016-12-15 | $17.15 | $17.15 | 22,000 | — | — |
| 2016-12-14 | $17.25 | $17.25 | 42,100 | — | — |
| 2016-12-13 | $17.35 | $17.35 | 80,200 | — | — |
| 2016-12-12 | $17.05 | $17.05 | 134,100 | — | — |
| 2016-12-09 | $17.05 | $17.05 | 91,500 | — | — |
| 2016-12-08 | $16.75 | $16.75 | 46,700 | — | — |
| 2016-12-07 | $16.65 | $16.65 | 44,300 | — | — |
| 2016-12-06 | $16.45 | $16.45 | 29,100 | — | — |
| 2016-12-05 | $16.55 | $16.55 | 44,300 | — | — |
| 2016-12-02 | $16.45 | $16.45 | 27,800 | — | — |
| 2016-12-01 | $16.40 | $16.40 | 38,300 | — | — |
| 2016-11-30 | $16.30 | $16.30 | 19,200 | — | — |
| 2016-11-29 | $16.05 | $16.05 | 56,700 | — | — |
| 2016-11-28 | $16.50 | $16.50 | 64,300 | — | — |
| 2016-11-25 | $16.50 | $16.50 | 20,400 | — | — |
| 2016-11-23 | $16.50 | $16.50 | 62,500 | — | — |
| 2016-11-22 | $16.30 | $16.30 | 138,600 | — | — |
| 2016-11-21 | $15.80 | $15.80 | 120,100 | — | — |
| 2016-11-18 | $15.15 | $15.15 | 52,200 | — | — |
| 2016-11-17 | $15.10 | $15.10 | 41,300 | — | — |
| 2016-11-16 | $14.95 | $14.95 | 40,400 | — | — |
| 2016-11-15 | $14.95 | $14.95 | 64,200 | — | — |
| 2016-11-14 | $15.00 | $15.00 | 79,300 | — | — |
| 2016-11-11 | $14.90 | $14.90 | 71,400 | — | — |
| 2016-11-10 | $14.90 | $14.90 | 53,400 | — | — |
| 2016-11-09 | $14.85 | $14.85 | 34,300 | — | — |
| 2016-11-08 | $14.85 | $14.85 | 9,300 | — | — |
| 2016-11-07 | $14.90 | $14.90 | 31,900 | — | — |
| 2016-11-04 | $14.50 | $14.50 | 17,500 | — | — |
| 2016-11-03 | $14.10 | $14.10 | 9,900 | — | — |
| 2016-11-02 | $14.10 | $14.10 | 26,400 | — | — |
| 2016-11-01 | $14.40 | $14.40 | 35,800 | — | — |
| 2016-10-31 | $14.75 | $14.75 | 28,300 | — | — |
| 2016-10-28 | $14.85 | $14.85 | 25,500 | — | — |
| 2016-10-27 | $14.84 | $14.84 | 35,700 | — | — |
| 2016-10-26 | $14.71 | $14.71 | 18,900 | — | — |
| 2016-10-25 | $14.87 | $14.87 | 26,300 | — | — |
| 2016-10-24 | $14.89 | $14.89 | 22,600 | — | — |
| 2016-10-21 | $14.90 | $14.90 | 109,400 | — | — |
| 2016-10-20 | $14.72 | $14.72 | 10,800 | — | — |
| 2016-10-19 | $14.88 | $14.88 | 14,600 | — | — |
| 2016-10-18 | $14.76 | $14.76 | 41,600 | — | — |
| 2016-10-17 | $14.98 | $14.98 | 33,100 | — | — |
| 2016-10-14 | $14.76 | $14.76 | 37,900 | — | — |
| 2016-10-13 | $14.88 | $14.88 | 50,600 | — | — |
| 2016-10-12 | $14.96 | $14.96 | 89,300 | — | — |
| 2016-10-11 | $14.90 | $14.90 | 127,300 | — | — |
| 2016-10-10 | $14.91 | $14.91 | 124,300 | — | — |
| 2016-10-07 | $14.76 | $14.76 | 20,700 | — | — |
| 2016-10-06 | $14.87 | $14.87 | 71,000 | — | — |
| 2016-10-05 | $14.78 | $14.78 | 103,100 | — | — |
| 2016-10-04 | $14.75 | $14.75 | 33,400 | — | — |
| 2016-10-03 | $14.74 | $14.74 | 105,000 | — | — |
| 2016-09-30 | $14.61 | $14.61 | 30,600 | — | — |
| 2016-09-29 | $14.60 | $14.60 | 33,400 | — | — |
| 2016-09-28 | $14.61 | $14.61 | 27,200 | — | — |
| 2016-09-27 | $14.53 | $14.53 | 24,900 | — | — |
| 2016-09-26 | $14.64 | $14.64 | 36,500 | — | — |
| 2016-09-23 | $14.60 | $14.60 | 37,200 | — | — |
| 2016-09-22 | $14.22 | $14.22 | 61,900 | — | — |
| 2016-09-21 | $13.81 | $13.81 | 59,600 | — | — |
| 2016-09-20 | $13.53 | $13.53 | 491,000 | — | — |
| 2016-09-19 | $14.72 | $14.72 | 54,100 | — | — |
| 2016-09-16 | $14.45 | $14.45 | 134,300 | — | — |
| 2016-09-15 | $14.67 | $14.67 | 64,500 | — | — |
| 2016-09-14 | $14.58 | $14.58 | 70,000 | — | — |
| 2016-09-13 | $14.70 | $14.70 | 46,300 | — | — |
| 2016-09-12 | $15.05 | $15.05 | 51,600 | — | — |
| 2016-09-09 | $14.92 | $14.92 | 34,000 | — | — |
| 2016-09-08 | $15.07 | $15.07 | 40,800 | — | — |
| 2016-09-07 | $14.95 | $14.95 | 99,700 | — | — |
| 2016-09-06 | $14.71 | $14.71 | 158,900 | — | — |
| 2016-09-02 | $14.52 | $14.52 | 210,800 | — | — |
| 2016-09-01 | $14.52 | $14.52 | 21,400 | — | — |
| 2016-08-31 | $14.49 | $14.49 | 132,100 | — | — |
| 2016-08-30 | $14.54 | $14.54 | 59,200 | — | — |
| 2016-08-29 | $14.51 | $14.51 | 36,500 | — | — |
| 2016-08-26 | $14.45 | $14.45 | 28,900 | — | — |
| 2016-08-25 | $14.55 | $14.55 | 37,900 | — | — |
| 2016-08-24 | $14.55 | $14.55 | 35,200 | — | — |
| 2016-08-23 | $14.61 | $14.61 | 35,900 | — | — |
| 2016-08-22 | $14.57 | $14.57 | 143,700 | — | — |
| 2016-08-19 | $14.48 | $14.48 | 49,600 | — | — |
| 2016-08-18 | $14.49 | $14.49 | 41,100 | — | — |
| 2016-08-17 | $14.50 | $14.50 | 32,700 | — | — |
| 2016-08-16 | $14.46 | $14.46 | 23,300 | — | — |
| 2016-08-15 | $14.54 | $14.54 | 39,200 | — | — |
| 2016-08-12 | $14.44 | $14.44 | 51,100 | — | — |
| 2016-08-11 | $14.43 | $14.43 | 193,800 | — | — |
| 2016-08-10 | $14.49 | $14.49 | 46,600 | — | — |
| 2016-08-09 | $14.53 | $14.53 | 22,900 | — | — |
| 2016-08-08 | $14.44 | $14.44 | 43,700 | — | — |
| 2016-08-05 | $14.45 | $14.45 | 52,200 | — | — |
| 2016-08-04 | $14.10 | $14.10 | 102,500 | — | — |
| 2016-08-03 | $14.69 | $14.69 | 146,400 | — | — |
| 2016-08-02 | $14.59 | $14.59 | 291,200 | — | — |
| 2016-08-01 | $14.00 | $14.00 | 40,900 | — | — |
| 2016-07-29 | $14.09 | $14.09 | 64,900 | — | — |
| 2016-07-28 | $13.97 | $13.97 | 195,800 | — | — |
| 2016-07-27 | $13.93 | $13.93 | 75,300 | — | — |
| 2016-07-26 | $13.98 | $13.98 | 119,200 | — | — |
| 2016-07-25 | $13.90 | $13.90 | 328,900 | — | — |
| 2016-07-22 | $14.01 | $14.01 | 307,500 | — | — |
| 2016-07-21 | $13.54 | $13.54 | 379,600 | — | — |
| 2016-07-20 | $12.67 | $12.67 | 22,600 | — | — |
| 2016-07-19 | $12.81 | $12.81 | 34,600 | — | — |
| 2016-07-18 | $12.80 | $12.80 | 46,200 | — | — |
| 2016-07-15 | $12.59 | $12.59 | 72,400 | — | — |
| 2016-07-14 | $12.56 | $12.56 | 37,000 | — | — |
| 2016-07-13 | $12.61 | $12.61 | 77,500 | — | — |
| 2016-07-12 | $12.29 | $12.29 | 39,800 | — | — |
| 2016-07-11 | $12.08 | $12.08 | 39,700 | — | — |
| 2016-07-08 | $11.95 | $11.95 | 63,000 | — | — |
| 2016-07-07 | $11.77 | $11.77 | 32,700 | — | — |
| 2016-07-06 | $11.84 | $11.84 | 39,500 | — | — |
| 2016-07-05 | $11.80 | $11.80 | 20,400 | — | — |
| 2016-07-01 | $11.90 | $11.90 | 22,300 | — | — |
| 2016-06-30 | $11.90 | $11.90 | 19,000 | — | — |
| 2016-06-29 | $11.70 | $11.70 | 22,900 | — | — |
| 2016-06-28 | $11.53 | $11.53 | 24,900 | — | — |
| 2016-06-27 | $11.75 | $11.75 | 35,100 | — | — |
| 2016-06-24 | $11.72 | $11.72 | 179,600 | — | — |
| 2016-06-23 | $11.85 | $11.85 | 23,800 | — | — |
| 2016-06-22 | $11.55 | $11.55 | 10,700 | — | — |
| 2016-06-21 | $11.71 | $11.71 | 19,500 | — | — |
| 2016-06-20 | $11.51 | $11.51 | 23,900 | — | — |
| 2016-06-17 | $11.36 | $11.36 | 28,100 | — | — |
| 2016-06-16 | $11.28 | $11.28 | 57,100 | — | — |
| 2016-06-15 | $11.09 | $11.09 | 18,300 | — | — |
| 2016-06-14 | $11.05 | $11.05 | 9,900 | — | — |
| 2016-06-13 | $10.91 | $10.91 | 12,700 | — | — |
| 2016-06-10 | $11.24 | $11.24 | 27,900 | — | — |
| 2016-06-09 | $11.11 | $11.11 | 21,100 | — | — |
| 2016-06-08 | $11.11 | $11.11 | 28,700 | — | — |
| 2016-06-07 | $10.95 | $10.95 | 37,300 | — | — |
| 2016-06-06 | $10.93 | $10.93 | 31,300 | — | — |
| 2016-06-03 | $11.00 | $11.00 | 19,300 | — | — |
| 2016-06-02 | $10.99 | $10.99 | 9,400 | — | — |
| 2016-06-01 | $10.92 | $10.92 | 26,600 | — | — |
| 2016-05-31 | $10.95 | $10.95 | 31,500 | — | — |
| 2016-05-27 | $11.05 | $11.05 | 36,100 | — | — |
| 2016-05-26 | $10.70 | $10.70 | 25,200 | — | — |
| 2016-05-25 | $10.74 | $10.74 | 73,800 | — | — |
| 2016-05-24 | $10.17 | $10.17 | 71,000 | — | — |
| 2016-05-23 | $10.08 | $10.08 | 29,400 | — | — |
| 2016-05-20 | $9.95 | $9.95 | 33,300 | — | — |
| 2016-05-19 | $10.04 | $10.04 | 32,600 | — | — |
| 2016-05-18 | $10.12 | $10.12 | 75,100 | — | — |
| 2016-05-17 | $10.00 | $10.00 | 46,500 | — | — |
| 2016-05-16 | $10.09 | $10.09 | 64,500 | — | — |
| 2016-05-13 | $10.12 | $10.12 | 45,300 | — | — |
| 2016-05-12 | $10.35 | $10.35 | 26,300 | — | — |
| 2016-05-11 | $10.61 | $10.61 | 34,100 | — | — |
| 2016-05-10 | $10.77 | $10.77 | 25,100 | — | — |
| 2016-05-09 | $10.77 | $10.77 | 55,700 | — | — |
| 2016-05-06 | $10.85 | $10.85 | 12,900 | — | — |
| 2016-05-05 | $10.84 | $10.84 | 30,800 | — | — |
| 2016-05-04 | $10.86 | $10.86 | 39,000 | — | — |
| 2016-05-03 | $10.88 | $10.88 | 75,900 | — | — |
| 2016-05-02 | $10.92 | $10.92 | 16,000 | — | — |
| 2016-04-29 | $10.81 | $10.81 | 21,800 | — | — |
| 2016-04-28 | $10.79 | $10.79 | 33,300 | — | — |
| 2016-04-27 | $10.87 | $10.87 | 28,100 | — | — |
| 2016-04-26 | $10.80 | $10.80 | 24,900 | — | — |
| 2016-04-25 | $10.79 | $10.79 | 28,400 | — | — |
| 2016-04-22 | $10.90 | $10.90 | 29,700 | — | — |
| 2016-04-21 | $10.85 | $10.85 | 15,800 | — | — |
| 2016-04-20 | $10.88 | $10.88 | 10,200 | — | — |
| 2016-04-19 | $10.88 | $10.88 | 56,400 | — | — |
| 2016-04-18 | $10.81 | $10.81 | 49,700 | — | — |
| 2016-04-15 | $10.79 | $10.79 | 4,800 | — | — |
| 2016-04-14 | $10.78 | $10.78 | 46,700 | — | — |
| 2016-04-13 | $10.83 | $10.83 | 34,300 | — | — |
| 2016-04-12 | $10.84 | $10.84 | 42,100 | — | — |
| 2016-04-11 | $10.77 | $10.77 | 32,800 | — | — |
| 2016-04-08 | $10.64 | $10.64 | 15,300 | — | — |
| 2016-04-07 | $10.61 | $10.61 | 24,700 | — | — |
| 2016-04-06 | $10.88 | $10.88 | 63,000 | — | — |
| 2016-04-05 | $10.78 | $10.78 | 32,700 | — | — |
| 2016-04-04 | $10.83 | $10.83 | 38,000 | — | — |
| 2016-04-01 | $10.80 | $10.80 | 86,200 | — | — |
| 2016-03-31 | $10.85 | $10.85 | 100,900 | — | — |
| 2016-03-30 | $10.64 | $10.64 | 40,500 | — | — |
| 2016-03-29 | $10.48 | $10.48 | 84,800 | — | — |
| 2016-03-28 | $10.38 | $10.38 | 69,800 | — | — |
| 2016-03-24 | $10.40 | $10.40 | 14,300 | — | — |
| 2016-03-23 | $10.33 | $10.33 | 93,200 | — | — |
| 2016-03-22 | $10.28 | $10.28 | 75,500 | — | — |
| 2016-03-21 | $10.15 | $10.15 | 22,600 | — | — |
| 2016-03-18 | $10.04 | $10.04 | 48,700 | — | — |
| 2016-03-17 | $10.21 | $10.21 | 58,700 | — | — |
| 2016-03-16 | $10.11 | $10.11 | 28,900 | — | — |
| 2016-03-15 | $10.05 | $10.05 | 74,400 | — | — |
| 2016-03-14 | $9.83 | $9.83 | 21,000 | — | — |
| 2016-03-11 | $9.96 | $9.96 | 13,800 | — | — |
| 2016-03-10 | $9.94 | $9.94 | 61,000 | — | — |
| 2016-03-09 | $10.01 | $10.01 | 42,600 | — | — |
| 2016-03-08 | $9.88 | $9.88 | 451,100 | — | — |
| 2016-03-07 | $10.06 | $10.06 | 62,200 | — | — |
| 2016-03-04 | $9.87 | $9.87 | 89,700 | — | — |
| 2016-03-03 | $9.55 | $9.55 | 46,900 | — | — |
| 2016-03-02 | $9.61 | $9.61 | 24,300 | — | — |
| 2016-03-01 | $9.04 | $9.04 | 24,600 | — | — |
| 2016-02-29 | $9.03 | $9.03 | 40,500 | — | — |
| 2016-02-26 | $8.71 | $8.71 | 28,800 | — | — |
| 2016-02-25 | $8.59 | $8.59 | 20,800 | — | — |
| 2016-02-24 | $8.56 | $8.56 | 19,200 | — | — |
| 2016-02-23 | $8.50 | $8.50 | 21,600 | — | — |
| 2016-02-22 | $8.81 | $8.81 | 14,600 | — | — |
| 2016-02-19 | $8.80 | $8.80 | 18,000 | — | — |
| 2016-02-18 | $8.86 | $8.86 | 11,300 | — | — |
| 2016-02-17 | $9.67 | $9.67 | 59,200 | — | — |
| 2016-02-16 | $8.75 | $8.75 | 34,100 | — | — |
| 2016-02-12 | $8.90 | $8.90 | 24,800 | — | — |
| 2016-02-11 | $8.90 | $8.90 | 9,400 | — | — |
| 2016-02-10 | $8.97 | $8.97 | 27,200 | — | — |
| 2016-02-09 | $9.00 | $9.00 | 71,500 | — | — |
| 2016-02-08 | $9.53 | $9.53 | 10,700 | — | — |
| 2016-02-05 | $9.60 | $9.60 | 32,900 | — | — |
| 2016-02-04 | $9.69 | $9.69 | 12,700 | — | — |
| 2016-02-03 | $9.63 | $9.63 | 17,100 | — | — |
| 2016-02-02 | $9.61 | $9.61 | 28,900 | — | — |
| 2016-02-01 | $9.97 | $9.97 | 15,600 | — | — |
| 2016-01-29 | $9.80 | $9.80 | 23,100 | — | — |
| 2016-01-28 | $9.41 | $9.41 | 8,100 | — | — |
| 2016-01-27 | $9.46 | $9.46 | 17,000 | — | — |
| 2016-01-26 | $9.71 | $9.71 | 19,200 | — | — |
| 2016-01-25 | $9.59 | $9.59 | 15,000 | — | — |
| 2016-01-22 | $9.76 | $9.76 | 35,300 | — | — |
| 2016-01-21 | $9.27 | $9.27 | 32,000 | — | — |
| 2016-01-20 | $9.24 | $9.24 | 49,500 | — | — |
| 2016-01-19 | $9.36 | $9.36 | 16,700 | — | — |
| 2016-01-15 | $9.43 | $9.43 | 61,600 | — | — |
| 2016-01-14 | $9.47 | $9.47 | 19,700 | — | — |
| 2016-01-13 | $9.53 | $9.53 | 19,200 | — | — |
| 2016-01-12 | $9.68 | $9.68 | 21,100 | — | — |
| 2016-01-11 | $9.81 | $9.81 | 32,200 | — | — |
| 2016-01-08 | $9.68 | $9.68 | 55,100 | — | — |
| 2016-01-07 | $9.67 | $9.67 | 23,000 | — | — |
| 2016-01-06 | $9.97 | $9.97 | 9,100 | — | — |
| 2016-01-05 | $9.93 | $9.93 | 24,000 | — | — |
| 2016-01-04 | $10.00 | $10.00 | 67,600 | — | — |