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
- 2014-09-22 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 | $16.95 | $16.95 | 535,300 | — | — |
| 2016-12-29 | $16.80 | $16.80 | 345,500 | — | — |
| 2016-12-28 | $16.55 | $16.55 | 263,600 | — | — |
| 2016-12-27 | $16.45 | $16.45 | 180,700 | — | — |
| 2016-12-23 | $16.55 | $16.55 | 182,600 | — | — |
| 2016-12-22 | $16.50 | $16.50 | 237,000 | — | — |
| 2016-12-21 | $16.70 | $16.70 | 336,200 | — | — |
| 2016-12-20 | $16.55 | $16.55 | 269,300 | — | — |
| 2016-12-19 | $16.50 | $16.50 | 385,500 | — | — |
| 2016-12-16 | $16.45 | $16.45 | 640,800 | — | — |
| 2016-12-15 | $16.40 | $16.40 | 319,100 | — | — |
| 2016-12-14 | $16.45 | $16.45 | 230,800 | — | — |
| 2016-12-13 | $16.35 | $16.35 | 574,500 | — | — |
| 2016-12-12 | $16.00 | $16.00 | 375,400 | — | — |
| 2016-12-09 | $16.60 | $16.60 | 474,100 | — | — |
| 2016-12-08 | $16.55 | $16.55 | 490,300 | — | — |
| 2016-12-07 | $16.60 | $16.60 | 457,600 | — | — |
| 2016-12-06 | $15.95 | $15.95 | 484,600 | — | — |
| 2016-12-05 | $15.75 | $15.75 | 707,700 | — | — |
| 2016-12-02 | $15.20 | $15.20 | 1,175,900 | — | — |
| 2016-12-01 | $15.25 | $15.25 | 1,138,000 | — | — |
| 2016-11-30 | $13.75 | $13.75 | 517,900 | — | — |
| 2016-11-29 | $13.35 | $13.35 | 834,200 | — | — |
| 2016-11-28 | $13.20 | $13.20 | 498,700 | — | — |
| 2016-11-25 | $13.45 | $13.45 | 106,800 | — | — |
| 2016-11-23 | $13.60 | $13.60 | 325,900 | — | — |
| 2016-11-22 | $13.40 | $13.40 | 427,200 | — | — |
| 2016-11-21 | $13.35 | $13.35 | 336,700 | — | — |
| 2016-11-18 | $13.55 | $13.55 | 351,100 | — | — |
| 2016-11-17 | $13.85 | $13.85 | 518,500 | — | — |
| 2016-11-16 | $13.15 | $13.15 | 251,700 | — | — |
| 2016-11-15 | $13.00 | $13.00 | 497,500 | — | — |
| 2016-11-14 | $12.85 | $12.85 | 682,700 | — | — |
| 2016-11-11 | $12.60 | $12.60 | 559,400 | — | — |
| 2016-11-10 | $11.95 | $11.95 | 547,300 | — | — |
| 2016-11-09 | $11.65 | $11.65 | 334,600 | — | — |
| 2016-11-08 | $11.30 | $11.30 | 425,100 | — | — |
| 2016-11-07 | $10.80 | $10.80 | 367,600 | — | — |
| 2016-11-04 | $10.80 | $10.80 | 671,300 | — | — |
| 2016-11-03 | $11.05 | $11.05 | 598,800 | — | — |
| 2016-11-02 | $11.45 | $11.45 | 407,700 | — | — |
| 2016-11-01 | $11.80 | $11.80 | 284,100 | — | — |
| 2016-10-31 | $12.10 | $12.10 | 348,400 | — | — |
| 2016-10-28 | $12.10 | $12.10 | 210,200 | — | — |
| 2016-10-27 | $12.10 | $12.10 | 266,400 | — | — |
| 2016-10-26 | $12.00 | $12.00 | 301,500 | — | — |
| 2016-10-25 | $12.10 | $12.10 | 131,700 | — | — |
| 2016-10-24 | $12.55 | $12.55 | 113,800 | — | — |
| 2016-10-21 | $12.55 | $12.55 | 240,200 | — | — |
| 2016-10-20 | $12.70 | $12.70 | 306,300 | — | — |
| 2016-10-19 | $12.80 | $12.80 | 255,400 | — | — |
| 2016-10-18 | $12.80 | $12.80 | 299,900 | — | — |
| 2016-10-17 | $12.95 | $12.95 | 189,900 | — | — |
| 2016-10-14 | $13.15 | $13.15 | 370,400 | — | — |
| 2016-10-13 | $13.40 | $13.40 | 391,800 | — | — |
| 2016-10-12 | $13.85 | $13.85 | 250,400 | — | — |
| 2016-10-11 | $13.90 | $13.90 | 331,700 | — | — |
| 2016-10-10 | $14.30 | $14.30 | 370,100 | — | — |
| 2016-10-07 | $14.09 | $14.09 | 233,300 | — | — |
| 2016-10-06 | $14.18 | $14.18 | 429,200 | — | — |
| 2016-10-05 | $13.98 | $13.98 | 565,700 | — | — |
| 2016-10-04 | $14.17 | $14.17 | 439,100 | — | — |
| 2016-10-03 | $14.13 | $14.13 | 282,500 | — | — |
| 2016-09-30 | $14.06 | $14.06 | 765,400 | — | — |
| 2016-09-29 | $14.21 | $14.21 | 351,400 | — | — |
| 2016-09-28 | $14.34 | $14.34 | 469,400 | — | — |
| 2016-09-27 | $14.52 | $14.52 | 286,900 | — | — |
| 2016-09-26 | $14.89 | $14.89 | 527,000 | — | — |
| 2016-09-23 | $14.66 | $14.66 | 528,000 | — | — |
| 2016-09-22 | $14.62 | $14.62 | 723,100 | — | — |
| 2016-09-21 | $14.04 | $14.04 | 784,200 | — | — |
| 2016-09-20 | $13.61 | $13.61 | 1,628,900 | — | — |
| 2016-09-19 | $13.84 | $13.84 | 4,134,600 | — | — |
| 2016-09-16 | $14.25 | $14.25 | 265,700 | — | — |
| 2016-09-15 | $14.34 | $14.34 | 86,200 | — | — |
| 2016-09-14 | $13.99 | $13.99 | 73,100 | — | — |
| 2016-09-13 | $13.95 | $13.95 | 175,100 | — | — |
| 2016-09-12 | $14.09 | $14.09 | 203,700 | — | — |
| 2016-09-09 | $14.01 | $14.01 | 202,500 | — | — |
| 2016-09-08 | $14.38 | $14.38 | 137,300 | — | — |
| 2016-09-07 | $14.51 | $14.51 | 175,200 | — | — |
| 2016-09-06 | $14.20 | $14.20 | 157,000 | — | — |
| 2016-09-02 | $14.17 | $14.17 | 220,200 | — | — |
| 2016-09-01 | $14.11 | $14.11 | 208,800 | — | — |
| 2016-08-31 | $13.96 | $13.96 | 300,400 | — | — |
| 2016-08-30 | $14.00 | $14.00 | 512,000 | — | — |
| 2016-08-29 | $13.97 | $13.97 | 277,200 | — | — |
| 2016-08-26 | $14.10 | $14.10 | 207,200 | — | — |
| 2016-08-25 | $14.13 | $14.13 | 174,700 | — | — |
| 2016-08-24 | $14.29 | $14.29 | 74,700 | — | — |
| 2016-08-23 | $14.38 | $14.38 | 74,600 | — | — |
| 2016-08-22 | $14.35 | $14.35 | 176,000 | — | — |
| 2016-08-19 | $14.29 | $14.29 | 275,500 | — | — |
| 2016-08-18 | $14.00 | $14.00 | 302,100 | — | — |
| 2016-08-17 | $13.59 | $13.59 | 234,600 | — | — |
| 2016-08-16 | $13.89 | $13.89 | 121,000 | — | — |
| 2016-08-15 | $13.97 | $13.97 | 151,200 | — | — |
| 2016-08-12 | $13.79 | $13.79 | 253,100 | — | — |
| 2016-08-11 | $13.97 | $13.97 | 243,100 | — | — |
| 2016-08-10 | $14.32 | $14.32 | 155,100 | — | — |
| 2016-08-09 | $14.40 | $14.40 | 166,800 | — | — |
| 2016-08-08 | $14.32 | $14.32 | 345,400 | — | — |
| 2016-08-05 | $13.81 | $13.81 | 855,600 | — | — |
| 2016-08-04 | $14.48 | $14.48 | 212,700 | — | — |
| 2016-08-03 | $14.37 | $14.37 | 124,600 | — | — |
| 2016-08-02 | $14.47 | $14.47 | 192,700 | — | — |
| 2016-08-01 | $14.39 | $14.39 | 200,200 | — | — |
| 2016-07-29 | $14.45 | $14.45 | 154,500 | — | — |
| 2016-07-28 | $14.46 | $14.46 | 89,600 | — | — |
| 2016-07-27 | $14.54 | $14.54 | 89,200 | — | — |
| 2016-07-26 | $14.53 | $14.53 | 95,800 | — | — |
| 2016-07-25 | $14.51 | $14.51 | 120,200 | — | — |
| 2016-07-22 | $14.53 | $14.53 | 65,100 | — | — |
| 2016-07-21 | $14.41 | $14.41 | 92,700 | — | — |
| 2016-07-20 | $14.54 | $14.54 | 231,200 | — | — |
| 2016-07-19 | $14.78 | $14.78 | 72,300 | — | — |
| 2016-07-18 | $14.66 | $14.66 | 187,900 | — | — |
| 2016-07-15 | $14.81 | $14.81 | 118,000 | — | — |
| 2016-07-14 | $14.86 | $14.86 | 139,100 | — | — |
| 2016-07-13 | $15.09 | $15.09 | 104,800 | — | — |
| 2016-07-12 | $15.16 | $15.16 | 154,700 | — | — |
| 2016-07-11 | $15.22 | $15.22 | 161,900 | — | — |
| 2016-07-08 | $15.09 | $15.09 | 93,100 | — | — |
| 2016-07-07 | $14.86 | $14.86 | 131,000 | — | — |
| 2016-07-06 | $14.97 | $14.97 | 92,500 | — | — |
| 2016-07-05 | $14.97 | $14.97 | 134,300 | — | — |
| 2016-07-01 | $15.32 | $15.32 | 219,600 | — | — |
| 2016-06-30 | $15.20 | $15.20 | 314,000 | — | — |
| 2016-06-29 | $14.74 | $14.74 | 146,300 | — | — |
| 2016-06-28 | $14.31 | $14.31 | 182,800 | — | — |
| 2016-06-27 | $14.09 | $14.09 | 262,100 | — | — |
| 2016-06-24 | $14.54 | $14.54 | 753,800 | — | — |
| 2016-06-23 | $14.72 | $14.72 | 149,300 | — | — |
| 2016-06-22 | $14.70 | $14.70 | 106,300 | — | — |
| 2016-06-21 | $14.79 | $14.79 | 154,600 | — | — |
| 2016-06-20 | $14.93 | $14.93 | 199,900 | — | — |
| 2016-06-17 | $14.37 | $14.37 | 494,900 | — | — |
| 2016-06-16 | $14.61 | $14.61 | 411,800 | — | — |
| 2016-06-15 | $14.75 | $14.75 | 171,900 | — | — |
| 2016-06-14 | $14.80 | $14.80 | 310,200 | — | — |
| 2016-06-13 | $14.98 | $14.98 | 225,400 | — | — |
| 2016-06-10 | $15.12 | $15.12 | 177,100 | — | — |
| 2016-06-09 | $15.27 | $15.27 | 160,800 | — | — |
| 2016-06-08 | $15.22 | $15.22 | 153,400 | — | — |
| 2016-06-07 | $15.24 | $15.24 | 331,900 | — | — |
| 2016-06-06 | $14.87 | $14.87 | 154,500 | — | — |
| 2016-06-03 | $14.85 | $14.85 | 255,700 | — | — |
| 2016-06-02 | $14.82 | $14.82 | 371,000 | — | — |
| 2016-06-01 | $14.80 | $14.80 | 1,070,600 | — | — |
| 2016-05-31 | $14.90 | $14.90 | 615,700 | — | — |
| 2016-05-27 | $14.40 | $14.40 | 115,800 | — | — |
| 2016-05-26 | $14.09 | $14.09 | 130,000 | — | — |
| 2016-05-25 | $13.95 | $13.95 | 173,300 | — | — |
| 2016-05-24 | $13.84 | $13.84 | 355,500 | — | — |
| 2016-05-23 | $13.32 | $13.32 | 224,300 | — | — |
| 2016-05-20 | $13.66 | $13.66 | 127,200 | — | — |
| 2016-05-19 | $13.74 | $13.74 | 114,400 | — | — |
| 2016-05-18 | $13.89 | $13.89 | 245,000 | — | — |
| 2016-05-17 | $13.37 | $13.37 | 200,200 | — | — |
| 2016-05-16 | $13.87 | $13.87 | 172,000 | — | — |
| 2016-05-13 | $13.60 | $13.60 | 259,700 | — | — |
| 2016-05-12 | $13.79 | $13.79 | 218,500 | — | — |
| 2016-05-11 | $13.82 | $13.82 | 328,200 | — | — |
| 2016-05-10 | $13.96 | $13.96 | 338,600 | — | — |
| 2016-05-09 | $13.60 | $13.60 | 265,700 | — | — |
| 2016-05-06 | $13.43 | $13.43 | 348,900 | — | — |
| 2016-05-05 | $13.15 | $13.15 | 249,500 | — | — |
| 2016-05-04 | $12.90 | $12.90 | 229,400 | — | — |
| 2016-05-03 | $13.21 | $13.21 | 223,400 | — | — |
| 2016-05-02 | $13.36 | $13.36 | 157,500 | — | — |
| 2016-04-29 | $13.11 | $13.11 | 241,400 | — | — |
| 2016-04-28 | $13.25 | $13.25 | 382,000 | — | — |
| 2016-04-27 | $12.78 | $12.78 | 149,700 | — | — |
| 2016-04-26 | $12.86 | $12.86 | 198,900 | — | — |
| 2016-04-25 | $12.61 | $12.61 | 219,400 | — | — |
| 2016-04-22 | $12.63 | $12.63 | 276,700 | — | — |
| 2016-04-21 | $12.54 | $12.54 | 327,300 | — | — |
| 2016-04-20 | $12.65 | $12.65 | 174,000 | — | — |
| 2016-04-19 | $12.95 | $12.95 | 341,800 | — | — |
| 2016-04-18 | $12.83 | $12.83 | 335,100 | — | — |
| 2016-04-15 | $12.72 | $12.72 | 244,200 | — | — |
| 2016-04-14 | $12.50 | $12.50 | 197,800 | — | — |
| 2016-04-13 | $12.67 | $12.67 | 338,700 | — | — |
| 2016-04-12 | $12.62 | $12.62 | 330,200 | — | — |
| 2016-04-11 | $12.50 | $12.50 | 349,400 | — | — |
| 2016-04-08 | $12.23 | $12.23 | 222,900 | — | — |
| 2016-04-07 | $11.84 | $11.84 | 258,500 | — | — |
| 2016-04-06 | $11.85 | $11.85 | 171,900 | — | — |
| 2016-04-05 | $11.70 | $11.70 | 181,400 | — | — |
| 2016-04-04 | $11.48 | $11.48 | 307,600 | — | — |
| 2016-04-01 | $11.16 | $11.16 | 176,800 | — | — |
| 2016-03-31 | $11.44 | $11.44 | 125,300 | — | — |
| 2016-03-30 | $11.60 | $11.60 | 151,500 | — | — |
| 2016-03-29 | $11.54 | $11.54 | 203,100 | — | — |
| 2016-03-28 | $11.01 | $11.01 | 160,200 | — | — |
| 2016-03-24 | $10.88 | $10.88 | 142,300 | — | — |
| 2016-03-23 | $10.87 | $10.87 | 193,700 | — | — |
| 2016-03-22 | $10.84 | $10.84 | 186,000 | — | — |
| 2016-03-21 | $10.95 | $10.95 | 305,000 | — | — |
| 2016-03-18 | $10.98 | $10.98 | 534,300 | — | — |
| 2016-03-17 | $11.00 | $11.00 | 385,200 | — | — |
| 2016-03-16 | $11.01 | $11.01 | 799,600 | — | — |
| 2016-03-15 | $10.80 | $10.80 | 314,000 | — | — |
| 2016-03-14 | $10.80 | $10.80 | 421,400 | — | — |
| 2016-03-11 | $10.86 | $10.86 | 369,200 | — | — |
| 2016-03-10 | $11.03 | $11.03 | 168,800 | — | — |
| 2016-03-09 | $10.77 | $10.77 | 102,000 | — | — |
| 2016-03-08 | $10.50 | $10.50 | 119,300 | — | — |
| 2016-03-07 | $10.60 | $10.60 | 300,900 | — | — |
| 2016-03-04 | $10.51 | $10.51 | 439,900 | — | — |
| 2016-03-03 | $10.50 | $10.50 | 197,600 | — | — |
| 2016-03-02 | $10.50 | $10.50 | 636,600 | — | — |
| 2016-03-01 | $10.21 | $10.21 | 2,118,900 | — | — |
| 2016-02-29 | $10.01 | $10.01 | 209,500 | — | — |
| 2016-02-26 | $9.92 | $9.92 | 85,800 | — | — |
| 2016-02-25 | $9.87 | $9.87 | 64,800 | — | — |
| 2016-02-24 | $9.69 | $9.69 | 69,100 | — | — |
| 2016-02-23 | $9.53 | $9.53 | 80,400 | — | — |
| 2016-02-22 | $9.75 | $9.75 | 93,300 | — | — |
| 2016-02-19 | $9.57 | $9.57 | 62,900 | — | — |
| 2016-02-18 | $9.60 | $9.60 | 90,100 | — | — |
| 2016-02-17 | $9.65 | $9.65 | 140,300 | — | — |
| 2016-02-16 | $9.40 | $9.40 | 103,600 | — | — |
| 2016-02-12 | $9.23 | $9.23 | 125,700 | — | — |
| 2016-02-11 | $9.18 | $9.18 | 109,800 | — | — |
| 2016-02-10 | $9.25 | $9.25 | 125,900 | — | — |
| 2016-02-09 | $9.17 | $9.17 | 167,300 | — | — |
| 2016-02-08 | $9.46 | $9.46 | 219,000 | — | — |
| 2016-02-05 | $9.52 | $9.52 | 208,400 | — | — |
| 2016-02-04 | $9.95 | $9.95 | 115,200 | — | — |
| 2016-02-03 | $10.05 | $10.05 | 192,000 | — | — |
| 2016-02-02 | $10.33 | $10.33 | 245,400 | — | — |
| 2016-02-01 | $10.33 | $10.33 | 426,700 | — | — |
| 2016-01-29 | $10.32 | $10.32 | 225,600 | — | — |
| 2016-01-28 | $10.33 | $10.33 | 205,200 | — | — |
| 2016-01-27 | $10.48 | $10.48 | 105,100 | — | — |
| 2016-01-26 | $10.59 | $10.59 | 350,500 | — | — |
| 2016-01-25 | $10.64 | $10.64 | 121,200 | — | — |
| 2016-01-22 | $10.77 | $10.77 | 152,900 | — | — |
| 2016-01-21 | $10.65 | $10.65 | 223,800 | — | — |
| 2016-01-20 | $10.55 | $10.55 | 253,800 | — | — |
| 2016-01-19 | $10.56 | $10.56 | 168,000 | — | — |
| 2016-01-15 | $10.34 | $10.34 | 215,100 | — | — |
| 2016-01-14 | $10.38 | $10.38 | 192,400 | — | — |
| 2016-01-13 | $10.54 | $10.54 | 283,600 | — | — |
| 2016-01-12 | $10.54 | $10.54 | 290,900 | — | — |
| 2016-01-11 | $10.66 | $10.66 | 250,100 | — | — |
| 2016-01-08 | $10.66 | $10.66 | 277,000 | — | — |
| 2016-01-07 | $10.65 | $10.65 | 201,800 | — | — |
| 2016-01-06 | $11.10 | $11.10 | 108,900 | — | — |
| 2016-01-05 | $11.09 | $11.09 | 161,000 | — | — |
| 2016-01-04 | $10.59 | $10.59 | 216,500 | — | — |