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
- 2016-03-23 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 | $14.30 | $14.30 | 34,600 | — | — |
| 2016-12-29 | $15.20 | $15.20 | 13,000 | — | — |
| 2016-12-28 | $15.11 | $15.11 | 8,700 | — | — |
| 2016-12-27 | $14.65 | $14.65 | 27,400 | — | — |
| 2016-12-23 | $14.87 | $14.87 | 11,400 | — | — |
| 2016-12-22 | $15.06 | $15.06 | 27,300 | — | — |
| 2016-12-21 | $15.01 | $15.01 | 7,200 | — | — |
| 2016-12-20 | $15.19 | $15.19 | 15,600 | — | — |
| 2016-12-19 | $15.13 | $15.13 | 20,300 | — | — |
| 2016-12-16 | $15.31 | $15.31 | 61,100 | — | — |
| 2016-12-15 | $16.15 | $16.15 | 16,600 | — | — |
| 2016-12-14 | $16.70 | $16.70 | 11,500 | — | — |
| 2016-12-13 | $16.16 | $16.16 | 6,800 | — | — |
| 2016-12-12 | $15.93 | $15.93 | 15,000 | — | — |
| 2016-12-09 | $16.68 | $16.68 | 17,000 | — | — |
| 2016-12-08 | $16.61 | $16.61 | 22,200 | — | — |
| 2016-12-07 | $16.37 | $16.37 | 11,200 | — | — |
| 2016-12-06 | $16.42 | $16.42 | 19,500 | — | — |
| 2016-12-05 | $15.89 | $15.89 | 15,200 | — | — |
| 2016-12-02 | $15.36 | $15.36 | 23,800 | — | — |
| 2016-12-01 | $15.59 | $15.59 | 11,400 | — | — |
| 2016-11-30 | $15.43 | $15.43 | 33,500 | — | — |
| 2016-11-29 | $14.99 | $14.99 | 8,200 | — | — |
| 2016-11-28 | $14.84 | $14.84 | 37,600 | — | — |
| 2016-11-25 | $15.50 | $15.50 | 14,200 | — | — |
| 2016-11-23 | $15.79 | $15.79 | 14,100 | — | — |
| 2016-11-22 | $14.95 | $14.95 | 7,900 | — | — |
| 2016-11-21 | $14.85 | $14.85 | 8,300 | — | — |
| 2016-11-18 | $15.20 | $15.20 | 12,600 | — | — |
| 2016-11-17 | $15.03 | $15.03 | 11,100 | — | — |
| 2016-11-16 | $15.08 | $15.08 | 5,500 | — | — |
| 2016-11-15 | $15.49 | $15.49 | 8,100 | — | — |
| 2016-11-14 | $15.61 | $15.61 | 21,700 | — | — |
| 2016-11-11 | $15.96 | $15.96 | 49,600 | — | — |
| 2016-11-10 | $16.35 | $16.35 | 21,500 | — | — |
| 2016-11-09 | $15.64 | $15.64 | 31,500 | — | — |
| 2016-11-08 | $14.26 | $14.26 | 190,300 | — | — |
| 2016-11-07 | $13.74 | $13.74 | 17,400 | — | — |
| 2016-11-04 | $13.60 | $13.60 | 282,900 | — | — |
| 2016-11-03 | $13.63 | $13.63 | 21,800 | — | — |
| 2016-11-02 | $13.12 | $13.12 | 12,900 | — | — |
| 2016-11-01 | $13.58 | $13.58 | 18,000 | — | — |
| 2016-10-31 | $13.35 | $13.35 | 23,100 | — | — |
| 2016-10-28 | $13.63 | $13.63 | 9,900 | — | — |
| 2016-10-27 | $13.78 | $13.78 | 16,500 | — | — |
| 2016-10-26 | $14.08 | $14.08 | 12,400 | — | — |
| 2016-10-25 | $14.14 | $14.14 | 8,800 | — | — |
| 2016-10-24 | $14.29 | $14.29 | 12,000 | — | — |
| 2016-10-21 | $14.45 | $14.45 | 13,800 | — | — |
| 2016-10-20 | $14.74 | $14.74 | 18,200 | — | — |
| 2016-10-19 | $14.81 | $14.81 | 4,100 | — | — |
| 2016-10-18 | $14.86 | $14.86 | 6,200 | — | — |
| 2016-10-17 | $15.02 | $15.02 | 7,500 | — | — |
| 2016-10-14 | $15.18 | $15.18 | 11,000 | — | — |
| 2016-10-13 | $15.32 | $15.32 | 13,700 | — | — |
| 2016-10-12 | $15.82 | $15.82 | 4,100 | — | — |
| 2016-10-11 | $16.14 | $16.14 | 10,500 | — | — |
| 2016-10-10 | $16.29 | $16.29 | 27,400 | — | — |
| 2016-10-07 | $16.24 | $16.24 | 16,700 | — | — |
| 2016-10-06 | $16.31 | $16.31 | 14,700 | — | — |
| 2016-10-05 | $16.59 | $16.59 | 26,900 | — | — |
| 2016-10-04 | $16.39 | $16.39 | 11,800 | — | — |
| 2016-10-03 | $16.37 | $16.37 | 19,100 | — | — |
| 2016-09-30 | $16.45 | $16.45 | 62,500 | — | — |
| 2016-09-29 | $16.20 | $16.20 | 27,600 | — | — |
| 2016-09-28 | $16.49 | $16.49 | 37,700 | — | — |
| 2016-09-27 | $16.47 | $16.47 | 40,900 | — | — |
| 2016-09-26 | $15.92 | $15.92 | 24,700 | — | — |
| 2016-09-23 | $15.84 | $15.84 | 16,300 | — | — |
| 2016-09-22 | $15.57 | $15.57 | 15,200 | — | — |
| 2016-09-21 | $14.98 | $14.98 | 24,300 | — | — |
| 2016-09-20 | $15.00 | $15.00 | 29,700 | — | — |
| 2016-09-19 | $14.75 | $14.75 | 24,200 | — | — |
| 2016-09-16 | $15.13 | $15.13 | 105,400 | — | — |
| 2016-09-15 | $15.61 | $15.61 | 15,100 | — | — |
| 2016-09-14 | $15.84 | $15.84 | 47,600 | — | — |
| 2016-09-13 | $16.12 | $16.12 | 74,500 | — | — |
| 2016-09-12 | $16.22 | $16.22 | 110,500 | — | — |
| 2016-09-09 | $15.61 | $15.61 | 39,600 | — | — |
| 2016-09-08 | $14.94 | $14.94 | 15,700 | — | — |
| 2016-09-07 | $14.45 | $14.45 | 9,300 | — | — |
| 2016-09-06 | $14.42 | $14.42 | 19,900 | — | — |
| 2016-09-02 | $13.59 | $13.59 | 14,800 | — | — |
| 2016-09-01 | $13.62 | $13.62 | 12,100 | — | — |
| 2016-08-31 | $13.65 | $13.65 | 11,800 | — | — |
| 2016-08-30 | $13.99 | $13.99 | 23,900 | — | — |
| 2016-08-29 | $14.08 | $14.08 | 3,900 | — | — |
| 2016-08-26 | $14.11 | $14.11 | 4,000 | — | — |
| 2016-08-25 | $13.88 | $13.88 | 12,100 | — | — |
| 2016-08-24 | $13.69 | $13.69 | 6,400 | — | — |
| 2016-08-23 | $13.98 | $13.98 | 10,000 | — | — |
| 2016-08-22 | $13.81 | $13.81 | 22,000 | — | — |
| 2016-08-19 | $13.85 | $13.85 | 13,700 | — | — |
| 2016-08-18 | $14.15 | $14.15 | 9,000 | — | — |
| 2016-08-17 | $13.89 | $13.89 | 16,000 | — | — |
| 2016-08-16 | $14.00 | $14.00 | 3,500 | — | — |
| 2016-08-15 | $14.10 | $14.10 | 25,500 | — | — |
| 2016-08-12 | $13.87 | $13.87 | 5,300 | — | — |
| 2016-08-11 | $14.28 | $14.28 | 10,900 | — | — |
| 2016-08-10 | $14.13 | $14.13 | 9,000 | — | — |
| 2016-08-09 | $14.01 | $14.01 | 30,500 | — | — |
| 2016-08-08 | $13.79 | $13.79 | 11,900 | — | — |
| 2016-08-05 | $13.59 | $13.59 | 4,500 | — | — |
| 2016-08-04 | $13.16 | $13.16 | 3,700 | — | — |
| 2016-08-03 | $13.05 | $13.05 | 6,000 | — | — |
| 2016-08-02 | $12.85 | $12.85 | 5,600 | — | — |
| 2016-08-01 | $13.30 | $13.30 | 12,700 | — | — |
| 2016-07-29 | $13.15 | $13.15 | 8,000 | — | — |
| 2016-07-28 | $12.89 | $12.89 | 12,500 | — | — |
| 2016-07-27 | $13.10 | $13.10 | 13,500 | — | — |
| 2016-07-26 | $13.37 | $13.37 | 10,500 | — | — |
| 2016-07-25 | $13.59 | $13.59 | 10,300 | — | — |
| 2016-07-22 | $14.19 | $14.19 | 11,200 | — | — |
| 2016-07-21 | $14.12 | $14.12 | 4,200 | — | — |
| 2016-07-20 | $14.08 | $14.08 | 5,400 | — | — |
| 2016-07-19 | $14.20 | $14.20 | 7,600 | — | — |
| 2016-07-18 | $14.37 | $14.37 | 19,700 | — | — |
| 2016-07-15 | $14.04 | $14.04 | 32,800 | — | — |
| 2016-07-14 | $14.31 | $14.31 | 33,400 | — | — |
| 2016-07-13 | $14.41 | $14.41 | 23,300 | — | — |
| 2016-07-12 | $15.03 | $15.03 | 43,500 | — | — |
| 2016-07-11 | $14.73 | $14.73 | 56,500 | — | — |
| 2016-07-08 | $14.65 | $14.65 | 51,000 | — | — |
| 2016-07-07 | $14.97 | $14.97 | 52,100 | — | — |
| 2016-07-06 | $14.14 | $14.14 | 15,400 | — | — |
| 2016-07-05 | $14.35 | $14.35 | 25,200 | — | — |
| 2016-07-01 | $14.42 | $14.42 | 33,100 | — | — |
| 2016-06-30 | $14.26 | $14.26 | 18,200 | — | — |
| 2016-06-29 | $14.44 | $14.44 | 23,500 | — | — |
| 2016-06-28 | $13.96 | $13.96 | 34,600 | — | — |
| 2016-06-27 | $13.35 | $13.35 | 45,000 | — | — |
| 2016-06-24 | $13.29 | $13.29 | 386,500 | — | — |
| 2016-06-23 | $13.46 | $13.46 | 30,600 | — | — |
| 2016-06-22 | $13.41 | $13.41 | 41,000 | — | — |
| 2016-06-21 | $13.16 | $13.16 | 44,600 | — | — |
| 2016-06-20 | $12.87 | $12.87 | 43,500 | — | — |
| 2016-06-17 | $12.39 | $12.39 | 243,600 | — | — |
| 2016-06-16 | $12.08 | $12.08 | 39,100 | — | — |
| 2016-06-15 | $11.85 | $11.85 | 33,000 | — | — |
| 2016-06-14 | $11.86 | $11.86 | 46,100 | — | — |
| 2016-06-13 | $12.70 | $12.70 | 27,000 | — | — |
| 2016-06-10 | $12.83 | $12.83 | 62,100 | — | — |
| 2016-06-09 | $12.99 | $12.99 | 87,700 | — | — |
| 2016-06-08 | $13.34 | $13.34 | 15,400 | — | — |
| 2016-06-07 | $13.54 | $13.54 | 18,400 | — | — |
| 2016-06-06 | $14.24 | $14.24 | 15,100 | — | — |
| 2016-06-03 | $14.49 | $14.49 | 38,300 | — | — |
| 2016-06-02 | $14.33 | $14.33 | 18,000 | — | — |
| 2016-06-01 | $14.32 | $14.32 | 12,600 | — | — |
| 2016-05-31 | $14.05 | $14.05 | 10,400 | — | — |
| 2016-05-27 | $14.41 | $14.41 | 17,000 | — | — |
| 2016-05-26 | $14.31 | $14.31 | 12,300 | — | — |
| 2016-05-25 | $14.21 | $14.21 | 10,800 | — | — |
| 2016-05-24 | $14.19 | $14.19 | 41,600 | — | — |
| 2016-05-23 | $14.36 | $14.36 | 29,400 | — | — |
| 2016-05-20 | $14.03 | $14.03 | 50,400 | — | — |
| 2016-05-19 | $12.66 | $12.66 | 34,500 | — | — |
| 2016-05-18 | $11.62 | $11.62 | 48,000 | — | — |
| 2016-05-17 | $11.30 | $11.30 | 82,700 | — | — |
| 2016-05-16 | $11.65 | $11.65 | 89,200 | — | — |
| 2016-05-13 | $10.66 | $10.66 | 22,100 | — | — |
| 2016-05-12 | $10.11 | $10.11 | 193,700 | — | — |
| 2016-05-11 | $10.76 | $10.76 | 79,500 | — | — |
| 2016-05-10 | $12.39 | $12.39 | 23,500 | — | — |
| 2016-05-09 | $12.46 | $12.46 | 76,900 | — | — |
| 2016-05-06 | $12.09 | $12.09 | 71,600 | — | — |
| 2016-05-05 | $12.42 | $12.42 | 26,800 | — | — |
| 2016-05-04 | $12.78 | $12.78 | 73,100 | — | — |
| 2016-05-03 | $12.31 | $12.31 | 42,900 | — | — |
| 2016-05-02 | $12.06 | $12.06 | 29,200 | — | — |
| 2016-04-29 | $12.24 | $12.24 | 52,800 | — | — |
| 2016-04-28 | $12.78 | $12.78 | 88,400 | — | — |
| 2016-04-27 | $13.82 | $13.82 | 25,000 | — | — |
| 2016-04-26 | $14.39 | $14.39 | 95,700 | — | — |
| 2016-04-25 | $14.86 | $14.86 | 41,500 | — | — |
| 2016-04-22 | $15.13 | $15.13 | 25,000 | — | — |
| 2016-04-21 | $15.01 | $15.01 | 66,700 | — | — |
| 2016-04-20 | $15.00 | $15.00 | 106,600 | — | — |
| 2016-04-19 | $15.19 | $15.19 | 77,900 | — | — |
| 2016-04-18 | $15.03 | $15.03 | 121,500 | — | — |
| 2016-04-15 | $15.61 | $15.61 | 84,200 | — | — |
| 2016-04-14 | $15.32 | $15.32 | 73,600 | — | — |
| 2016-04-13 | $15.01 | $15.01 | 145,400 | — | — |
| 2016-04-12 | $14.76 | $14.76 | 57,300 | — | — |
| 2016-04-11 | $14.52 | $14.52 | 122,800 | — | — |
| 2016-04-08 | $14.75 | $14.75 | 152,200 | — | — |
| 2016-04-07 | $14.75 | $14.75 | 147,500 | — | — |
| 2016-04-06 | $14.91 | $14.91 | 248,600 | — | — |
| 2016-04-05 | $14.75 | $14.75 | 238,200 | — | — |
| 2016-04-04 | $14.40 | $14.40 | 102,000 | — | — |
| 2016-04-01 | $14.25 | $14.25 | 123,600 | — | — |
| 2016-03-31 | $14.50 | $14.50 | 107,600 | — | — |
| 2016-03-30 | $14.76 | $14.76 | 87,700 | — | — |
| 2016-03-29 | $14.53 | $14.53 | 106,300 | — | — |
| 2016-03-28 | $13.80 | $13.80 | 111,000 | — | — |
| 2016-03-24 | $14.25 | $14.25 | 246,400 | — | — |
| 2016-03-23 | $14.25 | $14.25 | 1,643,600 | — | — |