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
- 2011-07-28 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 | $15.80 | $15.80 | 195,800 | — | — |
| 2016-12-29 | $16.15 | $16.15 | 146,700 | — | — |
| 2016-12-28 | $15.80 | $15.80 | 168,000 | — | — |
| 2016-12-27 | $15.40 | $15.40 | 79,600 | — | — |
| 2016-12-23 | $15.50 | $15.50 | 310,700 | — | — |
| 2016-12-22 | $15.60 | $15.60 | 119,000 | — | — |
| 2016-12-21 | $16.10 | $16.10 | 85,500 | — | — |
| 2016-12-20 | $16.15 | $16.15 | 184,900 | — | — |
| 2016-12-19 | $16.05 | $16.05 | 262,200 | — | — |
| 2016-12-16 | $15.45 | $15.45 | 264,000 | — | — |
| 2016-12-15 | $15.40 | $15.40 | 162,700 | — | — |
| 2016-12-14 | $14.60 | $14.60 | 97,400 | — | — |
| 2016-12-13 | $14.70 | $14.70 | 175,800 | — | — |
| 2016-12-12 | $14.50 | $14.50 | 122,500 | — | — |
| 2016-12-09 | $14.90 | $14.90 | 155,400 | — | — |
| 2016-12-08 | $14.50 | $14.50 | 167,400 | — | — |
| 2016-12-07 | $14.05 | $14.05 | 127,700 | — | — |
| 2016-12-06 | $13.95 | $13.95 | 181,500 | — | — |
| 2016-12-05 | $14.10 | $14.10 | 254,800 | — | — |
| 2016-12-02 | $13.20 | $13.20 | 145,400 | — | — |
| 2016-12-01 | $12.90 | $12.90 | 131,300 | — | — |
| 2016-11-30 | $12.95 | $12.95 | 670,100 | — | — |
| 2016-11-29 | $13.20 | $13.20 | 111,800 | — | — |
| 2016-11-28 | $13.30 | $13.30 | 266,900 | — | — |
| 2016-11-25 | $13.05 | $13.05 | 48,600 | — | — |
| 2016-11-23 | $13.30 | $13.30 | 338,000 | — | — |
| 2016-11-22 | $13.25 | $13.25 | 323,500 | — | — |
| 2016-11-21 | $13.00 | $13.00 | 198,200 | — | — |
| 2016-11-18 | $12.80 | $12.80 | 163,500 | — | — |
| 2016-11-17 | $12.65 | $12.65 | 138,400 | — | — |
| 2016-11-16 | $12.70 | $12.70 | 154,700 | — | — |
| 2016-11-15 | $12.85 | $12.85 | 133,900 | — | — |
| 2016-11-14 | $12.95 | $12.95 | 184,200 | — | — |
| 2016-11-11 | $12.85 | $12.85 | 252,600 | — | — |
| 2016-11-10 | $12.60 | $12.60 | 224,700 | — | — |
| 2016-11-09 | $12.25 | $12.25 | 180,900 | — | — |
| 2016-11-08 | $11.35 | $11.35 | 181,900 | — | — |
| 2016-11-07 | $11.35 | $11.35 | 223,800 | — | — |
| 2016-11-04 | $11.65 | $11.65 | 210,500 | — | — |
| 2016-11-03 | $11.35 | $11.35 | 250,600 | — | — |
| 2016-11-02 | $11.15 | $11.15 | 122,500 | — | — |
| 2016-11-01 | $11.15 | $11.15 | 109,300 | — | — |
| 2016-10-31 | $11.40 | $11.40 | 99,200 | — | — |
| 2016-10-28 | $11.40 | $11.40 | 102,400 | — | — |
| 2016-10-27 | $11.70 | $11.70 | 108,000 | — | — |
| 2016-10-26 | $12.10 | $12.10 | 142,000 | — | — |
| 2016-10-25 | $12.40 | $12.40 | 130,700 | — | — |
| 2016-10-24 | $12.60 | $12.60 | 109,300 | — | — |
| 2016-10-21 | $12.48 | $12.48 | 80,700 | — | — |
| 2016-10-20 | $12.50 | $12.50 | 58,000 | — | — |
| 2016-10-19 | $12.53 | $12.53 | 73,000 | — | — |
| 2016-10-18 | $12.45 | $12.45 | 83,200 | — | — |
| 2016-10-17 | $12.55 | $12.55 | 115,200 | — | — |
| 2016-10-14 | $12.80 | $12.80 | 165,600 | — | — |
| 2016-10-13 | $12.25 | $12.25 | 127,700 | — | — |
| 2016-10-12 | $12.25 | $12.25 | 132,800 | — | — |
| 2016-10-11 | $11.85 | $11.85 | 98,200 | — | — |
| 2016-10-10 | $11.75 | $11.75 | 68,600 | — | — |
| 2016-10-07 | $11.60 | $11.60 | 167,400 | — | — |
| 2016-10-06 | $11.71 | $11.71 | 92,400 | — | — |
| 2016-10-05 | $11.59 | $11.59 | 166,500 | — | — |
| 2016-10-04 | $11.51 | $11.51 | 133,800 | — | — |
| 2016-10-03 | $11.46 | $11.46 | 130,300 | — | — |
| 2016-09-30 | $11.14 | $11.14 | 195,600 | — | — |
| 2016-09-29 | $10.80 | $10.80 | 121,900 | — | — |
| 2016-09-28 | $11.00 | $11.00 | 109,900 | — | — |
| 2016-09-27 | $11.05 | $11.05 | 92,500 | — | — |
| 2016-09-26 | $11.16 | $11.16 | 115,900 | — | — |
| 2016-09-23 | $11.75 | $11.75 | 83,200 | — | — |
| 2016-09-22 | $11.97 | $11.97 | 97,800 | — | — |
| 2016-09-21 | $11.87 | $11.87 | 113,000 | — | — |
| 2016-09-20 | $11.84 | $11.84 | 96,300 | — | — |
| 2016-09-19 | $11.83 | $11.83 | 144,500 | — | — |
| 2016-09-16 | $11.76 | $11.76 | 231,100 | — | — |
| 2016-09-15 | $11.90 | $11.90 | 207,200 | — | — |
| 2016-09-14 | $11.71 | $11.71 | 132,400 | — | — |
| 2016-09-13 | $11.48 | $11.48 | 140,700 | — | — |
| 2016-09-12 | $11.54 | $11.54 | 417,500 | — | — |
| 2016-09-09 | $11.45 | $11.45 | 180,900 | — | — |
| 2016-09-08 | $12.00 | $12.00 | 131,900 | — | — |
| 2016-09-07 | $12.00 | $12.00 | 195,200 | — | — |
| 2016-09-06 | $12.00 | $12.00 | 161,400 | — | — |
| 2016-09-02 | $11.67 | $11.67 | 140,700 | — | — |
| 2016-09-01 | $11.30 | $11.30 | 151,900 | — | — |
| 2016-08-31 | $11.02 | $11.02 | 118,600 | — | — |
| 2016-08-30 | $11.33 | $11.33 | 98,800 | — | — |
| 2016-08-29 | $11.50 | $11.50 | 70,700 | — | — |
| 2016-08-26 | $11.32 | $11.32 | 101,500 | — | — |
| 2016-08-25 | $11.41 | $11.41 | 116,700 | — | — |
| 2016-08-24 | $11.21 | $11.21 | 138,500 | — | — |
| 2016-08-23 | $11.28 | $11.28 | 115,900 | — | — |
| 2016-08-22 | $11.18 | $11.18 | 72,600 | — | — |
| 2016-08-19 | $11.00 | $11.00 | 148,400 | — | — |
| 2016-08-18 | $10.97 | $10.97 | 118,500 | — | — |
| 2016-08-17 | $10.85 | $10.85 | 164,200 | — | — |
| 2016-08-16 | $10.89 | $10.89 | 218,900 | — | — |
| 2016-08-15 | $11.16 | $11.16 | 212,400 | — | — |
| 2016-08-12 | $11.35 | $11.35 | 270,600 | — | — |
| 2016-08-11 | $11.40 | $11.40 | 259,100 | — | — |
| 2016-08-10 | $11.65 | $11.65 | 202,900 | — | — |
| 2016-08-09 | $11.72 | $11.72 | 218,000 | — | — |
| 2016-08-08 | $11.62 | $11.62 | 447,400 | — | — |
| 2016-08-05 | $10.90 | $10.90 | 381,800 | — | — |
| 2016-08-04 | $10.49 | $10.49 | 675,400 | — | — |
| 2016-08-03 | $11.42 | $11.42 | 1,822,300 | — | — |
| 2016-08-02 | $16.15 | $16.15 | 106,300 | — | — |
| 2016-08-01 | $16.03 | $16.03 | 53,700 | — | — |
| 2016-07-29 | $16.15 | $16.15 | 89,900 | — | — |
| 2016-07-28 | $16.19 | $16.19 | 59,800 | — | — |
| 2016-07-27 | $16.72 | $16.72 | 79,100 | — | — |
| 2016-07-26 | $16.63 | $16.63 | 93,300 | — | — |
| 2016-07-25 | $16.34 | $16.34 | 47,100 | — | — |
| 2016-07-22 | $16.41 | $16.41 | 63,200 | — | — |
| 2016-07-21 | $16.11 | $16.11 | 54,100 | — | — |
| 2016-07-20 | $16.32 | $16.32 | 49,000 | — | — |
| 2016-07-19 | $16.36 | $16.36 | 84,900 | — | — |
| 2016-07-18 | $16.23 | $16.23 | 58,800 | — | — |
| 2016-07-15 | $16.35 | $16.35 | 97,200 | — | — |
| 2016-07-14 | $16.35 | $16.35 | 98,600 | — | — |
| 2016-07-13 | $16.32 | $16.32 | 60,900 | — | — |
| 2016-07-12 | $16.45 | $16.45 | 55,300 | — | — |
| 2016-07-11 | $16.27 | $16.27 | 59,200 | — | — |
| 2016-07-08 | $16.18 | $16.18 | 125,700 | — | — |
| 2016-07-07 | $15.87 | $15.87 | 75,100 | — | — |
| 2016-07-06 | $15.72 | $15.72 | 71,700 | — | — |
| 2016-07-05 | $15.44 | $15.44 | 60,200 | — | — |
| 2016-07-01 | $15.83 | $15.83 | 85,900 | — | — |
| 2016-06-30 | $16.00 | $16.00 | 128,300 | — | — |
| 2016-06-29 | $15.51 | $15.51 | 90,800 | — | — |
| 2016-06-28 | $14.71 | $14.71 | 120,700 | — | — |
| 2016-06-27 | $14.54 | $14.54 | 151,500 | — | — |
| 2016-06-24 | $15.51 | $15.51 | 235,900 | — | — |
| 2016-06-23 | $15.82 | $15.82 | 77,700 | — | — |
| 2016-06-22 | $15.22 | $15.22 | 64,700 | — | — |
| 2016-06-21 | $15.47 | $15.47 | 53,000 | — | — |
| 2016-06-20 | $15.36 | $15.36 | 95,700 | — | — |
| 2016-06-17 | $15.57 | $15.57 | 132,600 | — | — |
| 2016-06-16 | $15.30 | $15.30 | 77,400 | — | — |
| 2016-06-15 | $15.09 | $15.09 | 93,900 | — | — |
| 2016-06-14 | $14.94 | $14.94 | 56,400 | — | — |
| 2016-06-13 | $14.82 | $14.82 | 41,800 | — | — |
| 2016-06-10 | $15.23 | $15.23 | 70,800 | — | — |
| 2016-06-09 | $15.68 | $15.68 | 51,000 | — | — |
| 2016-06-08 | $15.83 | $15.83 | 86,400 | — | — |
| 2016-06-07 | $15.68 | $15.68 | 53,800 | — | — |
| 2016-06-06 | $15.78 | $15.78 | 171,500 | — | — |
| 2016-06-03 | $15.47 | $15.47 | 67,500 | — | — |
| 2016-06-02 | $15.95 | $15.95 | 71,900 | — | — |
| 2016-06-01 | $15.63 | $15.63 | 72,300 | — | — |
| 2016-05-31 | $15.18 | $15.18 | 139,400 | — | — |
| 2016-05-27 | $15.70 | $15.70 | 87,700 | — | — |
| 2016-05-26 | $15.84 | $15.84 | 115,400 | — | — |
| 2016-05-25 | $15.87 | $15.87 | 105,600 | — | — |
| 2016-05-24 | $15.59 | $15.59 | 155,900 | — | — |
| 2016-05-23 | $14.98 | $14.98 | 63,400 | — | — |
| 2016-05-20 | $15.19 | $15.19 | 61,100 | — | — |
| 2016-05-19 | $15.07 | $15.07 | 86,000 | — | — |
| 2016-05-18 | $15.13 | $15.13 | 151,600 | — | — |
| 2016-05-17 | $14.98 | $14.98 | 144,900 | — | — |
| 2016-05-16 | $15.59 | $15.59 | 146,800 | — | — |
| 2016-05-13 | $15.62 | $15.62 | 57,900 | — | — |
| 2016-05-12 | $15.87 | $15.87 | 99,700 | — | — |
| 2016-05-11 | $16.05 | $16.05 | 113,100 | — | — |
| 2016-05-10 | $16.55 | $16.55 | 97,400 | — | — |
| 2016-05-09 | $16.98 | $16.98 | 259,500 | — | — |
| 2016-05-06 | $16.21 | $16.21 | 229,600 | — | — |
| 2016-05-05 | $15.85 | $15.85 | 379,300 | — | — |
| 2016-05-04 | $15.86 | $15.86 | 691,100 | — | — |
| 2016-05-03 | $19.10 | $19.10 | 168,100 | — | — |
| 2016-05-02 | $19.23 | $19.23 | 91,900 | — | — |
| 2016-04-29 | $19.27 | $19.27 | 100,300 | — | — |
| 2016-04-28 | $19.25 | $19.25 | 84,800 | — | — |
| 2016-04-27 | $19.32 | $19.32 | 96,700 | — | — |
| 2016-04-26 | $19.21 | $19.21 | 111,900 | — | — |
| 2016-04-25 | $19.18 | $19.18 | 129,600 | — | — |
| 2016-04-22 | $18.85 | $18.85 | 136,700 | — | — |
| 2016-04-21 | $18.70 | $18.70 | 126,700 | — | — |
| 2016-04-20 | $19.87 | $19.87 | 122,300 | — | — |
| 2016-04-19 | $20.29 | $20.29 | 175,700 | — | — |
| 2016-04-18 | $20.18 | $20.18 | 156,800 | — | — |
| 2016-04-15 | $20.14 | $20.14 | 259,700 | — | — |
| 2016-04-14 | $19.91 | $19.91 | 82,600 | — | — |
| 2016-04-13 | $20.28 | $20.28 | 148,300 | — | — |
| 2016-04-12 | $20.01 | $20.01 | 97,100 | — | — |
| 2016-04-11 | $20.03 | $20.03 | 182,700 | — | — |
| 2016-04-08 | $19.79 | $19.79 | 57,200 | — | — |
| 2016-04-07 | $19.59 | $19.59 | 115,800 | — | — |
| 2016-04-06 | $20.20 | $20.20 | 121,200 | — | — |
| 2016-04-05 | $19.92 | $19.92 | 110,600 | — | — |
| 2016-04-04 | $20.11 | $20.11 | 184,300 | — | — |
| 2016-04-01 | $20.13 | $20.13 | 136,200 | — | — |
| 2016-03-31 | $20.29 | $20.29 | 99,500 | — | — |
| 2016-03-30 | $20.12 | $20.12 | 123,900 | — | — |
| 2016-03-29 | $20.34 | $20.34 | 201,800 | — | — |
| 2016-03-28 | $19.37 | $19.37 | 77,800 | — | — |
| 2016-03-24 | $19.45 | $19.45 | 63,800 | — | — |
| 2016-03-23 | $19.14 | $19.14 | 110,700 | — | — |
| 2016-03-22 | $19.82 | $19.82 | 113,600 | — | — |
| 2016-03-21 | $20.16 | $20.16 | 158,900 | — | — |
| 2016-03-18 | $20.12 | $20.12 | 118,700 | — | — |
| 2016-03-17 | $20.00 | $20.00 | 112,500 | — | — |
| 2016-03-16 | $19.50 | $19.50 | 154,600 | — | — |
| 2016-03-15 | $19.37 | $19.37 | 135,000 | — | — |
| 2016-03-14 | $19.89 | $19.89 | 249,800 | — | — |
| 2016-03-11 | $20.00 | $20.00 | 77,900 | — | — |
| 2016-03-10 | $19.44 | $19.44 | 75,800 | — | — |
| 2016-03-09 | $19.64 | $19.64 | 94,000 | — | — |
| 2016-03-08 | $19.83 | $19.83 | 168,800 | — | — |
| 2016-03-07 | $20.23 | $20.23 | 389,500 | — | — |
| 2016-03-04 | $18.45 | $18.45 | 141,600 | — | — |
| 2016-03-03 | $18.61 | $18.61 | 232,500 | — | — |
| 2016-03-02 | $18.45 | $18.45 | 172,200 | — | — |
| 2016-03-01 | $18.49 | $18.49 | 161,300 | — | — |
| 2016-02-29 | $18.87 | $18.87 | 213,900 | — | — |
| 2016-02-26 | $18.35 | $18.35 | 107,500 | — | — |
| 2016-02-25 | $18.06 | $18.06 | 133,400 | — | — |
| 2016-02-24 | $17.97 | $17.97 | 171,100 | — | — |
| 2016-02-23 | $17.84 | $17.84 | 259,700 | — | — |
| 2016-02-22 | $17.59 | $17.59 | 275,600 | — | — |
| 2016-02-19 | $17.61 | $17.61 | 872,800 | — | — |
| 2016-02-18 | $15.55 | $15.55 | 362,400 | — | — |
| 2016-02-17 | $14.50 | $14.50 | 191,200 | — | — |
| 2016-02-16 | $13.92 | $13.92 | 156,200 | — | — |
| 2016-02-12 | $13.19 | $13.19 | 157,200 | — | — |
| 2016-02-11 | $12.90 | $12.90 | 141,300 | — | — |
| 2016-02-10 | $13.13 | $13.13 | 126,500 | — | — |
| 2016-02-09 | $13.21 | $13.21 | 148,500 | — | — |
| 2016-02-08 | $12.98 | $12.98 | 189,900 | — | — |
| 2016-02-05 | $13.49 | $13.49 | 146,200 | — | — |
| 2016-02-04 | $13.69 | $13.69 | 105,500 | — | — |
| 2016-02-03 | $13.90 | $13.90 | 130,900 | — | — |
| 2016-02-02 | $13.69 | $13.69 | 133,600 | — | — |
| 2016-02-01 | $14.20 | $14.20 | 195,900 | — | — |
| 2016-01-29 | $13.15 | $13.15 | 231,600 | — | — |
| 2016-01-28 | $13.07 | $13.07 | 130,900 | — | — |
| 2016-01-27 | $13.00 | $13.00 | 144,300 | — | — |
| 2016-01-26 | $13.07 | $13.07 | 143,800 | — | — |
| 2016-01-25 | $13.11 | $13.11 | 225,900 | — | — |
| 2016-01-22 | $13.68 | $13.68 | 235,000 | — | — |
| 2016-01-21 | $13.69 | $13.69 | 352,100 | — | — |
| 2016-01-20 | $13.69 | $13.69 | 222,500 | — | — |
| 2016-01-19 | $13.57 | $13.57 | 217,000 | — | — |
| 2016-01-15 | $13.96 | $13.96 | 172,200 | — | — |
| 2016-01-14 | $14.24 | $14.24 | 199,000 | — | — |
| 2016-01-13 | $14.33 | $14.33 | 146,300 | — | — |
| 2016-01-12 | $14.77 | $14.77 | 159,500 | — | — |
| 2016-01-11 | $14.99 | $14.99 | 105,700 | — | — |
| 2016-01-08 | $14.88 | $14.88 | 98,300 | — | — |
| 2016-01-07 | $15.06 | $15.06 | 231,200 | — | — |
| 2016-01-06 | $15.66 | $15.66 | 137,000 | — | — |
| 2016-01-05 | $15.69 | $15.69 | 114,300 | — | — |
| 2016-01-04 | $15.91 | $15.91 | 259,900 | — | — |