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
- 2007-03-15 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 | $13.29 | $20.02 | 7,500 | — | — |
| 2016-12-29 | $13.06 | $19.68 | 4,000 | — | — |
| 2016-12-28 | $13.30 | $20.04 | 6,600 | — | — |
| 2016-12-27 | $13.11 | $19.75 | 39,000 | — | — |
| 2016-12-23 | $13.01 | $19.60 | 7,500 | — | — |
| 2016-12-22 | $13.00 | $19.59 | 8,200 | — | — |
| 2016-12-21 | $13.00 | $19.59 | 6,900 | — | — |
| 2016-12-20 | $13.00 | $19.59 | 9,600 | — | — |
| 2016-12-19 | $13.00 | $19.59 | 49,100 | — | — |
| 2016-12-16 | $13.02 | $19.62 | 24,900 | — | — |
| 2016-12-15 | $13.25 | $19.96 | 15,100 | — | — |
| 2016-12-14 | $13.14 | $19.80 | 2,500 | — | — |
| 2016-12-13 | $13.10 | $19.74 | 20,900 | — | — |
| 2016-12-12 | $13.20 | $19.89 | 600 | — | — |
| 2016-12-09 | $13.27 | $19.99 | 14,300 | — | — |
| 2016-12-08 | $13.30 | $20.04 | 5,100 | — | — |
| 2016-12-07 | $13.15 | $19.81 | 4,700 | — | — |
| 2016-12-06 | $13.15 | $19.81 | 11,100 | — | — |
| 2016-12-05 | $13.06 | $19.68 | 1,500 | — | — |
| 2016-12-02 | $13.05 | $19.66 | 5,600 | — | — |
| 2016-12-01 | $13.10 | $19.74 | 800 | — | — |
| 2016-11-30 | $13.10 | $19.74 | 2,600 | — | — |
| 2016-11-29 | $13.25 | $19.96 | 5,900 | — | — |
| 2016-11-28 | $12.78 | $19.25 | 2,300 | — | — |
| 2016-11-25 | $12.77 | $19.24 | 400 | — | — |
| 2016-11-23 | $12.73 | $19.18 | 599,900 | — | — |
| 2016-11-22 | $12.99 | $19.57 | 3,900 | — | — |
| 2016-11-21 | $12.75 | $19.21 | 1,700 | — | — |
| 2016-11-18 | $12.95 | $19.51 | 6,200 | — | — |
| 2016-11-17 | $12.80 | $19.28 | 5,300 | — | — |
| 2016-11-16 | $13.00 | $19.59 | 0 | — | — |
| 2016-11-15 | $13.00 | $19.59 | 13,700 | — | — |
| 2016-11-14 | $12.75 | $19.21 | 5,200 | — | — |
| 2016-11-11 | $12.55 | $18.91 | 1,200 | — | — |
| 2016-11-10 | $12.75 | $19.21 | 15,200 | — | — |
| 2016-11-09 | $12.39 | $18.67 | 126,700 | — | — |
| 2016-11-08 | $12.33 | $18.58 | 7,900 | — | — |
| 2016-11-07 | $12.35 | $18.61 | 4,900 | — | — |
| 2016-11-04 | $12.45 | $18.76 | 5,700 | — | — |
| 2016-11-03 | $12.45 | $18.76 | 95,800 | — | — |
| 2016-11-02 | $12.35 | $18.61 | 2,400 | — | — |
| 2016-11-01 | $12.25 | $18.46 | 47,500 | — | — |
| 2016-10-31 | $12.18 | $18.35 | 20,500 | — | — |
| 2016-10-28 | $12.05 | $18.15 | 25,000 | — | — |
| 2016-10-27 | $11.99 | $18.06 | 138,000 | — | — |
| 2016-10-26 | $12.03 | $18.12 | 73,200 | — | — |
| 2016-10-25 | $12.11 | $18.24 | 99,000 | — | — |
| 2016-10-24 | $12.24 | $18.44 | 248,200 | — | — |
| 2016-10-21 | $12.20 | $18.38 | 532,500 | — | — |
| 2016-10-20 | $12.72 | $19.16 | 63,700 | — | — |
| 2016-10-19 | $13.10 | $19.74 | 7,000 | — | — |
| 2016-10-18 | $13.13 | $19.78 | 6,100 | — | — |
| 2016-10-17 | $13.08 | $19.71 | 0 | — | — |
| 2016-10-14 | $13.08 | $19.71 | 3,300 | — | — |
| 2016-10-13 | $13.20 | $19.89 | 37,800 | — | — |
| 2016-10-12 | $13.30 | $20.04 | 0 | — | — |
| 2016-10-11 | $13.30 | $20.04 | 1,100 | — | — |
| 2016-10-10 | $13.35 | $20.11 | 12,100 | — | — |
| 2016-10-07 | $13.40 | $20.19 | 1,300 | — | — |
| 2016-10-06 | $13.35 | $20.11 | 23,500 | — | — |
| 2016-10-05 | $13.10 | $19.74 | 7,300 | — | — |
| 2016-10-04 | $13.30 | $20.04 | 31,300 | — | — |
| 2016-10-03 | $13.15 | $19.81 | 0 | — | — |
| 2016-09-30 | $13.15 | $19.81 | 4,600 | — | — |
| 2016-09-29 | $13.02 | $19.62 | 11,800 | — | — |
| 2016-09-28 | $13.05 | $19.66 | 9,900 | — | — |
| 2016-09-27 | $13.03 | $19.63 | 4,600 | — | — |
| 2016-09-26 | $13.13 | $19.78 | 16,500 | — | — |
| 2016-09-23 | $13.28 | $20.01 | 10,100 | — | — |
| 2016-09-22 | $13.32 | $20.07 | 0 | — | — |
| 2016-09-21 | $13.32 | $20.07 | 5,100 | — | — |
| 2016-09-20 | $13.35 | $20.11 | 8,200 | — | — |
| 2016-09-19 | $13.35 | $20.11 | 2,700 | — | — |
| 2016-09-16 | $13.35 | $20.11 | 3,900 | — | — |
| 2016-09-15 | $13.45 | $20.26 | 200 | — | — |
| 2016-09-14 | $13.42 | $20.22 | 5,700 | — | — |
| 2016-09-13 | $13.53 | $20.38 | 10,400 | — | — |
| 2016-09-12 | $13.61 | $20.50 | 13,500 | — | — |
| 2016-09-09 | $13.78 | $20.76 | 1,600 | — | — |
| 2016-09-08 | $13.77 | $20.75 | 100 | — | — |
| 2016-09-07 | $13.70 | $20.64 | 4,900 | — | — |
| 2016-09-06 | $13.80 | $20.79 | 3,200 | — | — |
| 2016-09-02 | $13.99 | $21.08 | 3,500 | — | — |
| 2016-09-01 | $13.92 | $20.97 | 9,900 | — | — |
| 2016-08-31 | $13.92 | $20.97 | 4,500 | — | — |
| 2016-08-30 | $13.95 | $21.02 | 15,000 | — | — |
| 2016-08-29 | $13.80 | $20.79 | 5,000 | — | — |
| 2016-08-26 | $13.55 | $20.41 | 9,300 | — | — |
| 2016-08-25 | $13.50 | $20.34 | 300 | — | — |
| 2016-08-24 | $13.50 | $20.34 | 6,400 | — | — |
| 2016-08-23 | $13.32 | $20.07 | 3,600 | — | — |
| 2016-08-22 | $13.45 | $20.26 | 11,800 | — | — |
| 2016-08-19 | $13.40 | $20.19 | 5,600 | — | — |
| 2016-08-18 | $13.30 | $20.04 | 300 | — | — |
| 2016-08-17 | $13.33 | $20.08 | 27,200 | — | — |
| 2016-08-16 | $13.30 | $20.04 | 6,700 | — | — |
| 2016-08-15 | $13.20 | $19.89 | 6,000 | — | — |
| 2016-08-12 | $13.25 | $19.96 | 200 | — | — |
| 2016-08-11 | $13.30 | $20.04 | 3,100 | — | — |
| 2016-08-10 | $13.40 | $20.19 | 212,800 | — | — |
| 2016-08-09 | $13.34 | $20.10 | 4,600 | — | — |
| 2016-08-08 | $13.32 | $20.07 | 18,400 | — | — |
| 2016-08-05 | $13.42 | $20.22 | 8,900 | — | — |
| 2016-08-04 | $13.75 | $20.72 | 1,000 | — | — |
| 2016-08-03 | $13.80 | $20.79 | 3,100 | — | — |
| 2016-08-02 | $13.75 | $20.72 | 2,500 | — | — |
| 2016-08-01 | $13.65 | $20.56 | 2,400 | — | — |
| 2016-07-29 | $13.75 | $20.72 | 11,400 | — | — |
| 2016-07-28 | $13.84 | $20.85 | 7,600 | — | — |
| 2016-07-27 | $14.05 | $21.17 | 39,800 | — | — |
| 2016-07-26 | $13.32 | $20.07 | 26,500 | — | — |
| 2016-07-25 | $13.25 | $19.96 | 6,300 | — | — |
| 2016-07-22 | $12.75 | $19.21 | 4,400 | — | — |
| 2016-07-21 | $12.70 | $19.13 | 2,000 | — | — |
| 2016-07-20 | $12.69 | $19.12 | 2,300 | — | — |
| 2016-07-19 | $12.69 | $19.12 | 3,300 | — | — |
| 2016-07-18 | $12.63 | $19.03 | 3,600 | — | — |
| 2016-07-15 | $12.63 | $19.03 | 25,100 | — | — |
| 2016-07-14 | $12.80 | $19.28 | 11,400 | — | — |
| 2016-07-13 | $12.65 | $19.06 | 0 | — | — |
| 2016-07-12 | $12.65 | $18.91 | 6,000 | — | — |
| 2016-07-11 | $12.60 | $18.83 | 106,500 | — | — |
| 2016-07-08 | $12.52 | $18.71 | 4,400 | — | — |
| 2016-07-07 | $12.60 | $18.83 | 100 | — | — |
| 2016-07-06 | $12.60 | $18.83 | 1,300 | — | — |
| 2016-07-05 | $12.52 | $18.71 | 700 | — | — |
| 2016-07-01 | $12.52 | $18.71 | 10,500 | — | — |
| 2016-06-30 | $12.65 | $18.91 | 3,700 | — | — |
| 2016-06-29 | $12.60 | $18.83 | 21,000 | — | — |
| 2016-06-28 | $12.52 | $18.71 | 1,100 | — | — |
| 2016-06-27 | $12.52 | $18.71 | 1,500 | — | — |
| 2016-06-24 | $12.55 | $18.76 | 1,500 | — | — |
| 2016-06-23 | $12.65 | $18.91 | 4,500 | — | — |
| 2016-06-22 | $12.60 | $18.83 | 0 | — | — |
| 2016-06-21 | $12.60 | $18.83 | 8,000 | — | — |
| 2016-06-20 | $12.70 | $18.98 | 3,000 | — | — |
| 2016-06-17 | $12.60 | $18.83 | 1,000 | — | — |
| 2016-06-16 | $12.60 | $18.83 | 7,500 | — | — |
| 2016-06-15 | $12.70 | $18.98 | 2,200 | — | — |
| 2016-06-14 | $12.69 | $18.97 | 0 | — | — |
| 2016-06-13 | $12.69 | $18.97 | 0 | — | — |
| 2016-06-10 | $12.69 | $18.97 | 5,500 | — | — |
| 2016-06-09 | $12.68 | $18.95 | 2,500 | — | — |
| 2016-06-08 | $12.68 | $18.95 | 9,800 | — | — |
| 2016-06-07 | $12.68 | $18.95 | 18,700 | — | — |
| 2016-06-06 | $12.68 | $18.95 | 4,800 | — | — |
| 2016-06-03 | $12.68 | $18.95 | 6,900 | — | — |
| 2016-06-02 | $12.66 | $18.92 | 12,300 | — | — |
| 2016-06-01 | $12.52 | $18.71 | 0 | — | — |
| 2016-05-31 | $12.52 | $18.71 | 600 | — | — |
| 2016-05-27 | $12.60 | $18.83 | 41,300 | — | — |
| 2016-05-26 | $12.53 | $18.73 | 4,800 | — | — |
| 2016-05-25 | $12.60 | $18.83 | 11,700 | — | — |
| 2016-05-24 | $12.68 | $18.95 | 200 | — | — |
| 2016-05-23 | $12.60 | $18.83 | 8,100 | — | — |
| 2016-05-20 | $12.65 | $18.91 | 6,900 | — | — |
| 2016-05-19 | $12.75 | $19.06 | 3,300 | — | — |
| 2016-05-18 | $12.70 | $18.98 | 7,700 | — | — |
| 2016-05-17 | $12.65 | $18.91 | 4,700 | — | — |
| 2016-05-16 | $12.70 | $18.98 | 18,800 | — | — |
| 2016-05-13 | $12.70 | $18.98 | 11,700 | — | — |
| 2016-05-12 | $12.75 | $19.06 | 1,700 | — | — |
| 2016-05-11 | $12.70 | $18.98 | 900 | — | — |
| 2016-05-10 | $12.69 | $18.97 | 3,100 | — | — |
| 2016-05-09 | $12.60 | $18.83 | 1,800 | — | — |
| 2016-05-06 | $12.70 | $18.98 | 2,800 | — | — |
| 2016-05-05 | $12.55 | $18.76 | 11,300 | — | — |
| 2016-05-04 | $12.75 | $19.06 | 1,400 | — | — |
| 2016-05-03 | $12.75 | $19.06 | 1,000 | — | — |
| 2016-05-02 | $12.90 | $19.28 | 1,400 | — | — |
| 2016-04-29 | $12.90 | $19.28 | 2,400 | — | — |
| 2016-04-28 | $12.91 | $19.30 | 1,000 | — | — |
| 2016-04-27 | $13.00 | $19.43 | 0 | — | — |
| 2016-04-26 | $13.00 | $19.43 | 5,900 | — | — |
| 2016-04-25 | $12.95 | $19.36 | 900 | — | — |
| 2016-04-22 | $12.84 | $19.19 | 6,800 | — | — |
| 2016-04-21 | $12.95 | $19.36 | 9,500 | — | — |
| 2016-04-20 | $13.06 | $19.37 | 2,800 | — | — |
| 2016-04-19 | $13.10 | $19.43 | 9,900 | — | — |
| 2016-04-18 | $12.90 | $19.13 | 8,200 | — | — |
| 2016-04-15 | $13.00 | $19.28 | 20,900 | — | — |
| 2016-04-14 | $13.05 | $19.36 | 14,100 | — | — |
| 2016-04-13 | $13.15 | $19.50 | 6,700 | — | — |
| 2016-04-12 | $13.01 | $19.30 | 8,100 | — | — |
| 2016-04-11 | $13.15 | $19.50 | 31,300 | — | — |
| 2016-04-08 | $13.20 | $19.58 | 94,900 | — | — |
| 2016-04-07 | $13.30 | $19.73 | 108,200 | — | — |
| 2016-04-06 | $13.30 | $19.73 | 124,800 | — | — |
| 2016-04-05 | $13.30 | $19.73 | 39,000 | — | — |
| 2016-04-04 | $13.31 | $19.74 | 10,400 | — | — |
| 2016-04-01 | $13.15 | $19.50 | 48,300 | — | — |
| 2016-03-31 | $13.65 | $20.25 | 1,300 | — | — |
| 2016-03-30 | $13.45 | $19.95 | 500 | — | — |
| 2016-03-29 | $13.49 | $20.01 | 6,200 | — | — |
| 2016-03-28 | $13.45 | $19.95 | 3,200 | — | — |
| 2016-03-24 | $13.45 | $19.95 | 1,400 | — | — |
| 2016-03-23 | $13.41 | $19.89 | 10,000 | — | — |
| 2016-03-22 | $13.50 | $20.02 | 0 | — | — |
| 2016-03-21 | $13.50 | $20.02 | 9,000 | — | — |
| 2016-03-18 | $13.40 | $19.87 | 8,500 | — | — |
| 2016-03-17 | $13.46 | $19.96 | 1,600 | — | — |
| 2016-03-16 | $13.45 | $19.95 | 22,900 | — | — |
| 2016-03-15 | $13.45 | $19.95 | 1,600 | — | — |
| 2016-03-14 | $13.50 | $20.02 | 1,500 | — | — |
| 2016-03-11 | $13.41 | $19.89 | 3,500 | — | — |
| 2016-03-10 | $13.40 | $19.87 | 3,000 | — | — |
| 2016-03-09 | $13.36 | $19.82 | 6,800 | — | — |
| 2016-03-08 | $13.40 | $19.87 | 1,200 | — | — |
| 2016-03-07 | $13.40 | $19.87 | 2,400 | — | — |
| 2016-03-04 | $13.40 | $19.87 | 1,600 | — | — |
| 2016-03-03 | $13.44 | $19.93 | 1,200 | — | — |
| 2016-03-02 | $13.40 | $19.87 | 700 | — | — |
| 2016-03-01 | $13.40 | $19.87 | 9,800 | — | — |
| 2016-02-29 | $13.40 | $19.87 | 5,900 | — | — |
| 2016-02-26 | $13.31 | $19.74 | 300 | — | — |
| 2016-02-25 | $13.30 | $19.73 | 3,400 | — | — |
| 2016-02-24 | $13.47 | $19.98 | 800 | — | — |
| 2016-02-23 | $13.45 | $19.95 | 6,200 | — | — |
| 2016-02-22 | $13.45 | $19.95 | 1,900 | — | — |
| 2016-02-19 | $13.40 | $19.87 | 5,900 | — | — |
| 2016-02-18 | $13.40 | $19.87 | 1,100 | — | — |
| 2016-02-17 | $13.45 | $19.95 | 28,100 | — | — |
| 2016-02-16 | $13.40 | $19.87 | 1,300 | — | — |
| 2016-02-12 | $13.25 | $19.65 | 11,500 | — | — |
| 2016-02-11 | $13.25 | $19.65 | 9,000 | — | — |
| 2016-02-10 | $13.25 | $19.65 | 5,900 | — | — |
| 2016-02-09 | $13.25 | $19.65 | 6,800 | — | — |
| 2016-02-08 | $13.30 | $19.73 | 23,800 | — | — |
| 2016-02-05 | $13.45 | $19.95 | 15,900 | — | — |
| 2016-02-04 | $13.50 | $20.02 | 11,800 | — | — |
| 2016-02-03 | $13.45 | $19.95 | 21,300 | — | — |
| 2016-02-02 | $13.45 | $19.95 | 48,700 | — | — |
| 2016-02-01 | $13.50 | $20.02 | 2,600 | — | — |
| 2016-01-29 | $13.65 | $20.25 | 500 | — | — |
| 2016-01-28 | $13.60 | $20.17 | 4,000 | — | — |
| 2016-01-27 | $13.60 | $20.17 | 1,800 | — | — |
| 2016-01-26 | $13.50 | $20.02 | 200 | — | — |
| 2016-01-25 | $13.60 | $20.17 | 7,100 | — | — |
| 2016-01-22 | $13.41 | $19.89 | 193,100 | — | — |
| 2016-01-21 | $13.35 | $19.80 | 253,500 | — | — |
| 2016-01-20 | $13.35 | $19.80 | 22,500 | — | — |
| 2016-01-19 | $13.40 | $19.87 | 171,300 | — | — |
| 2016-01-15 | $13.60 | $20.17 | 8,500 | — | — |
| 2016-01-14 | $13.60 | $20.17 | 18,100 | — | — |
| 2016-01-13 | $13.50 | $20.02 | 20,100 | — | — |
| 2016-01-12 | $13.55 | $19.95 | 2,800 | — | — |
| 2016-01-11 | $13.51 | $19.89 | 24,500 | — | — |
| 2016-01-08 | $13.49 | $19.86 | 10,300 | — | — |
| 2016-01-07 | $13.45 | $19.80 | 10,000 | — | — |
| 2016-01-06 | $13.27 | $19.54 | 8,100 | — | — |
| 2016-01-05 | $13.35 | $19.65 | 7,000 | — | — |
| 2016-01-04 | $13.25 | $19.51 | 2,600 | — | — |