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
- 2015-01-23 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 | $13.86 | $13.86 | 1,455,400 | — | — |
| 2016-12-29 | $13.89 | $13.89 | 702,700 | — | — |
| 2016-12-28 | $13.81 | $13.81 | 651,100 | — | — |
| 2016-12-27 | $13.91 | $13.91 | 709,200 | — | — |
| 2016-12-23 | $13.77 | $13.77 | 365,400 | — | — |
| 2016-12-22 | $13.70 | $13.70 | 629,800 | — | — |
| 2016-12-21 | $14.11 | $14.11 | 712,100 | — | — |
| 2016-12-20 | $14.35 | $14.35 | 611,900 | — | — |
| 2016-12-19 | $14.21 | $14.21 | 1,041,900 | — | — |
| 2016-12-16 | $14.34 | $14.34 | 1,178,200 | — | — |
| 2016-12-15 | $14.26 | $14.26 | 1,069,200 | — | — |
| 2016-12-14 | $14.03 | $14.03 | 971,200 | — | — |
| 2016-12-13 | $14.39 | $14.39 | 821,200 | — | — |
| 2016-12-12 | $14.39 | $14.39 | 564,700 | — | — |
| 2016-12-09 | $14.78 | $14.78 | 1,051,500 | — | — |
| 2016-12-08 | $15.06 | $15.06 | 794,500 | — | — |
| 2016-12-07 | $15.07 | $15.07 | 548,800 | — | — |
| 2016-12-06 | $15.12 | $15.12 | 1,213,700 | — | — |
| 2016-12-05 | $14.73 | $14.73 | 1,398,400 | — | — |
| 2016-12-02 | $15.48 | $15.48 | 1,474,500 | — | — |
| 2016-12-01 | $15.06 | $15.06 | 2,793,400 | — | — |
| 2016-11-30 | $15.22 | $15.22 | 1,598,100 | — | — |
| 2016-11-29 | $15.29 | $15.29 | 660,000 | — | — |
| 2016-11-28 | $15.49 | $15.49 | 1,941,500 | — | — |
| 2016-11-25 | $15.34 | $15.34 | 245,600 | — | — |
| 2016-11-23 | $15.47 | $15.47 | 586,600 | — | — |
| 2016-11-22 | $15.22 | $15.22 | 558,600 | — | — |
| 2016-11-21 | $15.30 | $15.30 | 713,100 | — | — |
| 2016-11-18 | $15.32 | $15.32 | 812,400 | — | — |
| 2016-11-17 | $15.01 | $15.01 | 718,300 | — | — |
| 2016-11-16 | $14.96 | $14.96 | 416,000 | — | — |
| 2016-11-15 | $14.96 | $14.96 | 707,100 | — | — |
| 2016-11-14 | $14.80 | $14.80 | 631,100 | — | — |
| 2016-11-11 | $15.04 | $15.04 | 660,500 | — | — |
| 2016-11-10 | $14.77 | $14.77 | 812,700 | — | — |
| 2016-11-09 | $14.79 | $14.79 | 771,800 | — | — |
| 2016-11-08 | $14.64 | $14.64 | 454,900 | — | — |
| 2016-11-07 | $14.51 | $14.51 | 524,800 | — | — |
| 2016-11-04 | $14.05 | $14.05 | 779,100 | — | — |
| 2016-11-03 | $13.92 | $13.92 | 725,700 | — | — |
| 2016-11-02 | $13.84 | $13.84 | 883,700 | — | — |
| 2016-11-01 | $14.13 | $14.13 | 584,300 | — | — |
| 2016-10-31 | $14.42 | $14.42 | 396,300 | — | — |
| 2016-10-28 | $14.52 | $14.52 | 483,400 | — | — |
| 2016-10-27 | $14.53 | $14.53 | 443,200 | — | — |
| 2016-10-26 | $14.71 | $14.71 | 467,000 | — | — |
| 2016-10-25 | $15.05 | $15.05 | 477,300 | — | — |
| 2016-10-24 | $15.24 | $15.24 | 513,800 | — | — |
| 2016-10-21 | $15.16 | $15.16 | 791,000 | — | — |
| 2016-10-20 | $15.11 | $15.11 | 1,345,800 | — | — |
| 2016-10-19 | $14.65 | $14.65 | 745,500 | — | — |
| 2016-10-18 | $14.49 | $14.49 | 394,000 | — | — |
| 2016-10-17 | $14.55 | $14.55 | 564,500 | — | — |
| 2016-10-14 | $14.61 | $14.61 | 451,200 | — | — |
| 2016-10-13 | $14.74 | $14.74 | 834,900 | — | — |
| 2016-10-12 | $15.02 | $15.02 | 540,500 | — | — |
| 2016-10-11 | $15.23 | $15.23 | 952,300 | — | — |
| 2016-10-10 | $15.65 | $15.65 | 606,500 | — | — |
| 2016-10-07 | $15.74 | $15.74 | 1,173,500 | — | — |
| 2016-10-06 | $15.87 | $15.87 | 1,066,700 | — | — |
| 2016-10-05 | $16.15 | $16.15 | 1,102,200 | — | — |
| 2016-10-04 | $16.34 | $16.34 | 1,571,200 | — | — |
| 2016-10-03 | $16.18 | $16.18 | 1,458,300 | — | — |
| 2016-09-30 | $15.76 | $15.76 | 2,071,900 | — | — |
| 2016-09-29 | $15.21 | $15.21 | 1,648,500 | — | — |
| 2016-09-28 | $15.09 | $15.09 | 1,116,900 | — | — |
| 2016-09-27 | $14.85 | $14.85 | 938,900 | — | — |
| 2016-09-26 | $14.60 | $14.60 | 758,400 | — | — |
| 2016-09-23 | $14.51 | $14.51 | 531,300 | — | — |
| 2016-09-22 | $14.81 | $14.81 | 692,400 | — | — |
| 2016-09-21 | $14.76 | $14.76 | 773,300 | — | — |
| 2016-09-20 | $14.56 | $14.56 | 689,000 | — | — |
| 2016-09-19 | $14.57 | $14.57 | 990,200 | — | — |
| 2016-09-16 | $14.75 | $14.75 | 5,572,600 | — | — |
| 2016-09-15 | $14.86 | $14.86 | 1,243,100 | — | — |
| 2016-09-14 | $14.57 | $14.57 | 1,050,000 | — | — |
| 2016-09-13 | $14.43 | $14.43 | 1,521,500 | — | — |
| 2016-09-12 | $14.30 | $14.30 | 3,367,400 | — | — |
| 2016-09-09 | $13.67 | $13.67 | 1,200,500 | — | — |
| 2016-09-08 | $14.26 | $14.26 | 1,414,900 | — | — |
| 2016-09-07 | $14.52 | $14.52 | 3,109,400 | — | — |
| 2016-09-06 | $14.23 | $14.23 | 2,237,800 | — | — |
| 2016-09-02 | $14.14 | $14.14 | 1,780,500 | — | — |
| 2016-09-01 | $13.98 | $13.98 | 5,196,400 | — | — |
| 2016-08-31 | $13.74 | $13.74 | 2,795,400 | — | — |
| 2016-08-30 | $13.32 | $13.32 | 886,400 | — | — |
| 2016-08-29 | $13.29 | $13.29 | 667,400 | — | — |
| 2016-08-26 | $13.05 | $13.05 | 697,100 | — | — |
| 2016-08-25 | $13.14 | $13.14 | 478,900 | — | — |
| 2016-08-24 | $13.07 | $13.07 | 547,400 | — | — |
| 2016-08-23 | $13.30 | $13.30 | 1,526,800 | — | — |
| 2016-08-22 | $12.88 | $12.88 | 588,400 | — | — |
| 2016-08-19 | $12.89 | $12.89 | 494,000 | — | — |
| 2016-08-18 | $12.74 | $12.74 | 428,900 | — | — |
| 2016-08-17 | $12.60 | $12.60 | 329,500 | — | — |
| 2016-08-16 | $12.70 | $12.70 | 427,700 | — | — |
| 2016-08-15 | $12.80 | $12.80 | 655,600 | — | — |
| 2016-08-12 | $12.48 | $12.48 | 446,500 | — | — |
| 2016-08-11 | $12.43 | $12.43 | 514,400 | — | — |
| 2016-08-10 | $12.32 | $12.32 | 650,600 | — | — |
| 2016-08-09 | $12.35 | $12.35 | 538,700 | — | — |
| 2016-08-08 | $12.29 | $12.29 | 398,500 | — | — |
| 2016-08-05 | $12.19 | $12.19 | 706,800 | — | — |
| 2016-08-04 | $11.93 | $11.93 | 405,500 | — | — |
| 2016-08-03 | $11.83 | $11.83 | 620,100 | — | — |
| 2016-08-02 | $11.80 | $11.80 | 499,100 | — | — |
| 2016-08-01 | $11.87 | $11.87 | 702,600 | — | — |
| 2016-07-29 | $11.65 | $11.65 | 933,600 | — | — |
| 2016-07-28 | $11.77 | $11.77 | 1,191,400 | — | — |
| 2016-07-27 | $10.99 | $10.99 | 390,000 | — | — |
| 2016-07-26 | $11.02 | $11.02 | 562,100 | — | — |
| 2016-07-25 | $10.71 | $10.71 | 473,800 | — | — |
| 2016-07-22 | $10.71 | $10.71 | 670,200 | — | — |
| 2016-07-21 | $10.61 | $10.61 | 409,200 | — | — |
| 2016-07-20 | $10.83 | $10.83 | 577,400 | — | — |
| 2016-07-19 | $10.60 | $10.60 | 537,800 | — | — |
| 2016-07-18 | $10.76 | $10.76 | 644,300 | — | — |
| 2016-07-15 | $10.72 | $10.72 | 915,800 | — | — |
| 2016-07-14 | $10.52 | $10.52 | 504,800 | — | — |
| 2016-07-13 | $10.53 | $10.53 | 698,400 | — | — |
| 2016-07-12 | $10.68 | $10.68 | 730,100 | — | — |
| 2016-07-11 | $10.37 | $10.37 | 808,800 | — | — |
| 2016-07-08 | $10.15 | $10.15 | 1,010,000 | — | — |
| 2016-07-07 | $10.04 | $10.04 | 705,400 | — | — |
| 2016-07-06 | $10.06 | $10.06 | 580,400 | — | — |
| 2016-07-05 | $10.03 | $10.03 | 770,800 | — | — |
| 2016-07-01 | $10.33 | $10.33 | 680,900 | — | — |
| 2016-06-30 | $10.34 | $10.34 | 791,500 | — | — |
| 2016-06-29 | $10.28 | $10.28 | 1,086,500 | — | — |
| 2016-06-28 | $10.17 | $10.17 | 958,200 | — | — |
| 2016-06-27 | $10.02 | $10.02 | 1,997,900 | — | — |
| 2016-06-24 | $11.11 | $11.11 | 4,981,800 | — | — |
| 2016-06-23 | $11.45 | $11.45 | 1,159,500 | — | — |
| 2016-06-22 | $11.19 | $11.19 | 819,000 | — | — |
| 2016-06-21 | $11.52 | $11.52 | 646,900 | — | — |
| 2016-06-20 | $11.55 | $11.55 | 585,100 | — | — |
| 2016-06-17 | $11.28 | $11.28 | 864,200 | — | — |
| 2016-06-16 | $11.45 | $11.45 | 574,800 | — | — |
| 2016-06-15 | $11.37 | $11.37 | 542,300 | — | — |
| 2016-06-14 | $11.32 | $11.32 | 697,800 | — | — |
| 2016-06-13 | $11.18 | $11.18 | 801,300 | — | — |
| 2016-06-10 | $11.24 | $11.24 | 946,700 | — | — |
| 2016-06-09 | $11.82 | $11.82 | 876,400 | — | — |
| 2016-06-08 | $12.01 | $12.01 | 1,243,300 | — | — |
| 2016-06-07 | $11.78 | $11.78 | 1,043,800 | — | — |
| 2016-06-06 | $11.72 | $11.72 | 1,158,700 | — | — |
| 2016-06-03 | $11.65 | $11.65 | 2,180,500 | — | — |
| 2016-06-02 | $11.34 | $11.34 | 6,690,600 | — | — |
| 2016-06-01 | $12.81 | $12.81 | 2,965,600 | — | — |
| 2016-05-31 | $12.56 | $12.56 | 990,400 | — | — |
| 2016-05-27 | $12.35 | $12.35 | 717,600 | — | — |
| 2016-05-26 | $12.09 | $12.09 | 396,100 | — | — |
| 2016-05-25 | $12.09 | $12.09 | 684,100 | — | — |
| 2016-05-24 | $12.09 | $12.09 | 593,700 | — | — |
| 2016-05-23 | $11.84 | $11.84 | 470,600 | — | — |
| 2016-05-20 | $11.70 | $11.70 | 679,200 | — | — |
| 2016-05-19 | $11.64 | $11.64 | 551,100 | — | — |
| 2016-05-18 | $11.64 | $11.64 | 570,400 | — | — |
| 2016-05-17 | $11.60 | $11.60 | 428,600 | — | — |
| 2016-05-16 | $11.68 | $11.68 | 437,600 | — | — |
| 2016-05-13 | $11.55 | $11.55 | 376,800 | — | — |
| 2016-05-12 | $11.67 | $11.67 | 270,500 | — | — |
| 2016-05-11 | $11.85 | $11.85 | 361,200 | — | — |
| 2016-05-10 | $11.90 | $11.90 | 441,700 | — | — |
| 2016-05-09 | $11.58 | $11.58 | 529,900 | — | — |
| 2016-05-06 | $11.76 | $11.76 | 656,500 | — | — |
| 2016-05-05 | $12.07 | $12.07 | 524,700 | — | — |
| 2016-05-04 | $12.31 | $12.31 | 546,000 | — | — |
| 2016-05-03 | $12.50 | $12.50 | 469,500 | — | — |
| 2016-05-02 | $12.91 | $12.91 | 882,400 | — | — |
| 2016-04-29 | $12.93 | $12.93 | 836,300 | — | — |
| 2016-04-28 | $13.04 | $13.04 | 648,200 | — | — |
| 2016-04-27 | $13.05 | $13.05 | 756,700 | — | — |
| 2016-04-26 | $13.06 | $13.06 | 663,700 | — | — |
| 2016-04-25 | $13.19 | $13.19 | 605,500 | — | — |
| 2016-04-22 | $13.37 | $13.37 | 968,900 | — | — |
| 2016-04-21 | $13.00 | $13.00 | 1,021,000 | — | — |
| 2016-04-20 | $12.79 | $12.79 | 464,600 | — | — |
| 2016-04-19 | $12.92 | $12.92 | 919,000 | — | — |
| 2016-04-18 | $12.72 | $12.72 | 893,900 | — | — |
| 2016-04-15 | $12.52 | $12.52 | 837,500 | — | — |
| 2016-04-14 | $12.53 | $12.53 | 762,900 | — | — |
| 2016-04-13 | $12.31 | $12.31 | 851,500 | — | — |
| 2016-04-12 | $12.06 | $12.06 | 1,203,500 | — | — |
| 2016-04-11 | $12.02 | $12.02 | 600,500 | — | — |
| 2016-04-08 | $12.04 | $12.04 | 848,200 | — | — |
| 2016-04-07 | $12.15 | $12.15 | 1,910,000 | — | — |
| 2016-04-06 | $12.48 | $12.48 | 854,300 | — | — |
| 2016-04-05 | $12.22 | $12.22 | 682,900 | — | — |
| 2016-04-04 | $12.51 | $12.51 | 665,200 | — | — |
| 2016-04-01 | $12.35 | $12.35 | 833,700 | — | — |
| 2016-03-31 | $12.26 | $12.26 | 607,500 | — | — |
| 2016-03-30 | $12.52 | $12.52 | 969,400 | — | — |
| 2016-03-29 | $12.50 | $12.50 | 1,212,400 | — | — |
| 2016-03-28 | $12.33 | $12.33 | 686,900 | — | — |
| 2016-03-24 | $12.18 | $12.18 | 457,800 | — | — |
| 2016-03-23 | $12.04 | $12.04 | 539,200 | — | — |
| 2016-03-22 | $12.54 | $12.54 | 357,000 | — | — |
| 2016-03-21 | $12.65 | $12.65 | 657,800 | — | — |
| 2016-03-18 | $12.73 | $12.73 | 1,882,200 | — | — |
| 2016-03-17 | $12.24 | $12.24 | 664,300 | — | — |
| 2016-03-16 | $12.27 | $12.27 | 1,186,900 | — | — |
| 2016-03-15 | $12.27 | $12.27 | 1,061,000 | — | — |
| 2016-03-14 | $12.17 | $12.17 | 1,581,800 | — | — |
| 2016-03-11 | $12.16 | $12.16 | 2,626,100 | — | — |
| 2016-03-10 | $12.73 | $12.73 | 9,692,900 | — | — |
| 2016-03-09 | $12.52 | $12.52 | 2,824,400 | — | — |
| 2016-03-08 | $12.07 | $12.07 | 687,200 | — | — |
| 2016-03-07 | $12.55 | $12.55 | 531,500 | — | — |
| 2016-03-04 | $12.39 | $12.39 | 552,600 | — | — |
| 2016-03-03 | $12.46 | $12.46 | 583,800 | — | — |
| 2016-03-02 | $12.29 | $12.29 | 1,592,900 | — | — |
| 2016-03-01 | $11.55 | $11.55 | 482,100 | — | — |
| 2016-02-29 | $11.51 | $11.51 | 534,000 | — | — |
| 2016-02-26 | $11.89 | $11.89 | 577,200 | — | — |
| 2016-02-25 | $11.96 | $11.96 | 681,000 | — | — |
| 2016-02-24 | $11.85 | $11.85 | 737,000 | — | — |
| 2016-02-23 | $11.14 | $11.14 | 420,500 | — | — |
| 2016-02-22 | $11.21 | $11.21 | 563,200 | — | — |
| 2016-02-19 | $10.71 | $10.71 | 452,700 | — | — |
| 2016-02-18 | $10.46 | $10.46 | 865,200 | — | — |
| 2016-02-17 | $10.63 | $10.63 | 1,124,400 | — | — |
| 2016-02-16 | $10.14 | $10.14 | 468,600 | — | — |
| 2016-02-12 | $9.90 | $9.90 | 726,900 | — | — |
| 2016-02-11 | $9.12 | $9.12 | 1,025,900 | — | — |
| 2016-02-10 | $9.50 | $9.50 | 832,500 | — | — |
| 2016-02-09 | $9.21 | $9.21 | 968,200 | — | — |
| 2016-02-08 | $9.22 | $9.22 | 1,255,700 | — | — |
| 2016-02-05 | $10.45 | $10.45 | 1,013,000 | — | — |
| 2016-02-04 | $11.29 | $11.29 | 1,054,000 | — | — |
| 2016-02-03 | $11.00 | $11.00 | 730,400 | — | — |
| 2016-02-02 | $10.23 | $10.23 | 927,600 | — | — |
| 2016-02-01 | $11.05 | $11.05 | 1,143,900 | — | — |
| 2016-01-29 | $10.76 | $10.76 | 1,217,600 | — | — |
| 2016-01-28 | $10.16 | $10.16 | 1,093,500 | — | — |
| 2016-01-27 | $9.52 | $9.52 | 760,600 | — | — |
| 2016-01-26 | $9.63 | $9.63 | 881,900 | — | — |
| 2016-01-25 | $9.73 | $9.73 | 1,154,100 | — | — |
| 2016-01-22 | $10.59 | $10.59 | 1,354,700 | — | — |
| 2016-01-21 | $10.37 | $10.37 | 1,299,200 | — | — |
| 2016-01-20 | $9.75 | $9.75 | 2,151,500 | — | — |
| 2016-01-19 | $9.40 | $9.40 | 1,554,300 | — | — |
| 2016-01-15 | $10.18 | $10.18 | 921,600 | — | — |
| 2016-01-14 | $10.71 | $10.71 | 1,225,400 | — | — |
| 2016-01-13 | $10.62 | $10.62 | 763,100 | — | — |
| 2016-01-12 | $11.20 | $11.20 | 958,800 | — | — |
| 2016-01-11 | $11.50 | $11.50 | 784,600 | — | — |
| 2016-01-08 | $11.61 | $11.61 | 831,100 | — | — |
| 2016-01-07 | $12.17 | $12.17 | 993,100 | — | — |
| 2016-01-06 | $12.69 | $12.69 | 1,143,000 | — | — |
| 2016-01-05 | $13.32 | $13.32 | 1,173,300 | — | — |
| 2016-01-04 | $14.36 | $14.36 | 935,200 | — | — |