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
- 2008-02-29 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 | $15.35 | $15.35 | 27,000 | — | — |
| 2016-12-29 | $15.22 | $15.22 | 72,500 | — | — |
| 2016-12-28 | $15.50 | $15.50 | 8,200 | — | — |
| 2016-12-27 | $15.47 | $15.47 | 34,200 | — | — |
| 2016-12-23 | $15.54 | $15.54 | 2,000 | — | — |
| 2016-12-22 | $15.57 | $15.57 | 7,900 | — | — |
| 2016-12-21 | $15.53 | $15.53 | 36,700 | — | — |
| 2016-12-20 | $15.62 | $15.62 | 31,000 | — | — |
| 2016-12-19 | $15.54 | $15.54 | 30,700 | — | — |
| 2016-12-16 | $15.53 | $15.53 | 30,400 | — | — |
| 2016-12-15 | $15.68 | $15.68 | 88,200 | — | — |
| 2016-12-14 | $15.43 | $15.43 | 6,600 | — | — |
| 2016-12-13 | $15.28 | $15.28 | 21,000 | — | — |
| 2016-12-12 | $15.21 | $15.21 | 4,000 | — | — |
| 2016-12-09 | $15.26 | $15.26 | 6,800 | — | — |
| 2016-12-08 | $15.12 | $15.12 | 76,700 | — | — |
| 2016-12-07 | $15.02 | $15.02 | 16,900 | — | — |
| 2016-12-06 | $15.14 | $15.14 | 7,900 | — | — |
| 2016-12-05 | $15.07 | $15.07 | 6,800 | — | — |
| 2016-12-02 | $15.01 | $15.01 | 7,200 | — | — |
| 2016-12-01 | $15.12 | $15.12 | 130,200 | — | — |
| 2016-11-30 | $15.01 | $15.01 | 63,500 | — | — |
| 2016-11-29 | $14.84 | $14.84 | 10,300 | — | — |
| 2016-11-28 | $14.79 | $14.79 | 20,300 | — | — |
| 2016-11-25 | $14.92 | $14.92 | 37,100 | — | — |
| 2016-11-23 | $14.83 | $14.83 | 48,200 | — | — |
| 2016-11-22 | $14.60 | $14.60 | 7,200 | — | — |
| 2016-11-21 | $14.56 | $14.56 | 12,700 | — | — |
| 2016-11-18 | $14.66 | $14.66 | 50,200 | — | — |
| 2016-11-17 | $14.52 | $14.52 | 25,100 | — | — |
| 2016-11-16 | $14.44 | $14.44 | 6,800 | — | — |
| 2016-11-15 | $14.45 | $14.45 | 15,900 | — | — |
| 2016-11-14 | $14.50 | $14.50 | 63,500 | — | — |
| 2016-11-11 | $14.43 | $14.43 | 49,100 | — | — |
| 2016-11-10 | $14.10 | $14.10 | 25,400 | — | — |
| 2016-11-09 | $13.90 | $13.90 | 40,500 | — | — |
| 2016-11-08 | $13.91 | $13.91 | 81,700 | — | — |
| 2016-11-07 | $13.80 | $13.80 | 13,000 | — | — |
| 2016-11-04 | $13.53 | $13.53 | 21,000 | — | — |
| 2016-11-03 | $13.53 | $13.53 | 156,300 | — | — |
| 2016-11-02 | $13.62 | $13.62 | 16,400 | — | — |
| 2016-11-01 | $13.71 | $13.71 | 68,300 | — | — |
| 2016-10-31 | $13.86 | $13.86 | 3,800 | — | — |
| 2016-10-28 | $13.85 | $13.85 | 72,600 | — | — |
| 2016-10-27 | $13.92 | $13.92 | 18,700 | — | — |
| 2016-10-26 | $14.00 | $14.00 | 2,800 | — | — |
| 2016-10-25 | $13.84 | $13.84 | 3,700 | — | — |
| 2016-10-24 | $14.02 | $14.02 | 1,900 | — | — |
| 2016-10-21 | $13.94 | $13.94 | 2,900 | — | — |
| 2016-10-20 | $13.97 | $13.97 | 2,200 | — | — |
| 2016-10-19 | $13.90 | $13.90 | 6,800 | — | — |
| 2016-10-18 | $14.01 | $14.01 | 2,900 | — | — |
| 2016-10-17 | $14.08 | $14.08 | 51,600 | — | — |
| 2016-10-14 | $14.09 | $14.09 | 6,100 | — | — |
| 2016-10-13 | $14.03 | $14.03 | 7,400 | — | — |
| 2016-10-12 | $14.06 | $14.06 | 6,800 | — | — |
| 2016-10-11 | $14.07 | $14.07 | 6,000 | — | — |
| 2016-10-10 | $14.04 | $14.04 | 6,000 | — | — |
| 2016-10-07 | $14.10 | $14.10 | 24,700 | — | — |
| 2016-10-06 | $14.09 | $14.09 | 165,200 | — | — |
| 2016-10-05 | $13.95 | $13.95 | 24,300 | — | — |
| 2016-10-04 | $13.95 | $13.95 | 33,100 | — | — |
| 2016-10-03 | $13.51 | $13.51 | 71,200 | — | — |
| 2016-09-30 | $13.40 | $13.40 | 16,300 | — | — |
| 2016-09-29 | $13.36 | $13.36 | 8,300 | — | — |
| 2016-09-28 | $13.36 | $13.36 | 6,500 | — | — |
| 2016-09-27 | $13.31 | $13.31 | 5,200 | — | — |
| 2016-09-26 | $13.26 | $13.26 | 19,400 | — | — |
| 2016-09-23 | $13.31 | $13.31 | 70,400 | — | — |
| 2016-09-22 | $13.21 | $13.21 | 22,600 | — | — |
| 2016-09-21 | $13.25 | $13.25 | 16,800 | — | — |
| 2016-09-20 | $13.44 | $13.44 | 80,500 | — | — |
| 2016-09-19 | $13.47 | $13.47 | 4,100 | — | — |
| 2016-09-16 | $13.67 | $13.67 | 30,200 | — | — |
| 2016-09-15 | $13.47 | $13.47 | 13,500 | — | — |
| 2016-09-14 | $13.41 | $13.41 | 15,000 | — | — |
| 2016-09-13 | $13.44 | $13.44 | 3,800 | — | — |
| 2016-09-12 | $13.35 | $13.35 | 34,800 | — | — |
| 2016-09-09 | $13.32 | $13.32 | 5,900 | — | — |
| 2016-09-08 | $13.28 | $13.28 | 8,000 | — | — |
| 2016-09-07 | $13.19 | $13.19 | 19,900 | — | — |
| 2016-09-06 | $13.14 | $13.14 | 173,700 | — | — |
| 2016-09-02 | $13.59 | $13.59 | 16,300 | — | — |
| 2016-09-01 | $13.58 | $13.58 | 109,600 | — | — |
| 2016-08-31 | $13.67 | $13.67 | 46,700 | — | — |
| 2016-08-30 | $13.71 | $13.71 | 19,400 | — | — |
| 2016-08-29 | $13.70 | $13.70 | 18,600 | — | — |
| 2016-08-26 | $13.65 | $13.65 | 12,800 | — | — |
| 2016-08-25 | $13.75 | $13.75 | 27,000 | — | — |
| 2016-08-24 | $13.87 | $13.87 | 13,600 | — | — |
| 2016-08-23 | $13.51 | $13.51 | 5,500 | — | — |
| 2016-08-22 | $13.55 | $13.55 | 17,700 | — | — |
| 2016-08-19 | $13.30 | $13.30 | 7,100 | — | — |
| 2016-08-18 | $13.17 | $13.17 | 16,100 | — | — |
| 2016-08-17 | $13.31 | $13.31 | 15,600 | — | — |
| 2016-08-16 | $13.16 | $13.16 | 26,100 | — | — |
| 2016-08-15 | $13.51 | $13.51 | 9,100 | — | — |
| 2016-08-12 | $13.75 | $13.75 | 200,400 | — | — |
| 2016-08-11 | $13.32 | $13.32 | 9,300 | — | — |
| 2016-08-10 | $13.27 | $13.27 | 4,500 | — | — |
| 2016-08-09 | $13.37 | $13.37 | 9,400 | — | — |
| 2016-08-08 | $13.31 | $13.31 | 10,400 | — | — |
| 2016-08-05 | $13.27 | $13.27 | 32,800 | — | — |
| 2016-08-04 | $13.05 | $13.05 | 27,100 | — | — |
| 2016-08-03 | $13.02 | $13.02 | 25,100 | — | — |
| 2016-08-02 | $12.94 | $12.94 | 125,400 | — | — |
| 2016-08-01 | $13.14 | $13.14 | 26,900 | — | — |
| 2016-07-29 | $13.10 | $13.10 | 56,100 | — | — |
| 2016-07-28 | $13.32 | $13.32 | 49,200 | — | — |
| 2016-07-27 | $13.24 | $13.24 | 35,100 | — | — |
| 2016-07-26 | $13.52 | $13.52 | 20,300 | — | — |
| 2016-07-25 | $13.46 | $13.46 | 130,600 | — | — |
| 2016-07-22 | $13.33 | $13.33 | 10,900 | — | — |
| 2016-07-21 | $13.24 | $13.24 | 197,500 | — | — |
| 2016-07-20 | $13.55 | $13.55 | 8,000 | — | — |
| 2016-07-19 | $13.47 | $13.47 | 81,600 | — | — |
| 2016-07-18 | $13.23 | $13.23 | 61,900 | — | — |
| 2016-07-15 | $13.30 | $13.30 | 78,900 | — | — |
| 2016-07-14 | $13.22 | $13.22 | 83,700 | — | — |
| 2016-07-13 | $13.11 | $13.11 | 5,400 | — | — |
| 2016-07-12 | $13.22 | $13.22 | 26,900 | — | — |
| 2016-07-11 | $13.01 | $13.01 | 137,400 | — | — |
| 2016-07-08 | $12.88 | $12.88 | 15,900 | — | — |
| 2016-07-07 | $12.93 | $12.93 | 17,900 | — | — |
| 2016-07-06 | $12.89 | $12.89 | 78,900 | — | — |
| 2016-07-05 | $12.99 | $12.99 | 232,500 | — | — |
| 2016-07-01 | $13.08 | $13.08 | 76,900 | — | — |
| 2016-06-30 | $13.30 | $13.30 | 33,000 | — | — |
| 2016-06-29 | $13.35 | $13.35 | 85,000 | — | — |
| 2016-06-28 | $13.41 | $13.41 | 146,700 | — | — |
| 2016-06-27 | $13.25 | $13.25 | 122,500 | — | — |
| 2016-06-24 | $13.33 | $13.33 | 112,100 | — | — |
| 2016-06-23 | $14.05 | $14.05 | 50,500 | — | — |
| 2016-06-22 | $13.98 | $13.98 | 47,200 | — | — |
| 2016-06-21 | $13.99 | $13.99 | 33,600 | — | — |
| 2016-06-20 | $13.69 | $13.69 | 77,400 | — | — |
| 2016-06-17 | $13.58 | $13.58 | 45,500 | — | — |
| 2016-06-16 | $13.80 | $13.80 | 78,700 | — | — |
| 2016-06-15 | $13.65 | $13.65 | 13,500 | — | — |
| 2016-06-14 | $13.75 | $13.75 | 147,400 | — | — |
| 2016-06-13 | $13.76 | $13.76 | 13,600 | — | — |
| 2016-06-10 | $13.87 | $13.87 | 11,800 | — | — |
| 2016-06-09 | $13.94 | $13.94 | 116,800 | — | — |
| 2016-06-08 | $14.03 | $14.03 | 33,800 | — | — |
| 2016-06-07 | $14.24 | $14.24 | 5,600 | — | — |
| 2016-06-06 | $14.23 | $14.23 | 26,200 | — | — |
| 2016-06-03 | $14.25 | $14.25 | 181,400 | — | — |
| 2016-06-02 | $14.64 | $14.64 | 176,400 | — | — |
| 2016-06-01 | $14.63 | $14.63 | 179,800 | — | — |
| 2016-05-31 | $14.60 | $14.60 | 34,300 | — | — |
| 2016-05-27 | $14.65 | $14.65 | 217,000 | — | — |
| 2016-05-26 | $14.55 | $14.55 | 252,200 | — | — |
| 2016-05-25 | $14.49 | $14.49 | 28,100 | — | — |
| 2016-05-24 | $14.46 | $14.46 | 39,000 | — | — |
| 2016-05-23 | $14.22 | $14.22 | 20,400 | — | — |
| 2016-05-20 | $14.19 | $14.19 | 5,500 | — | — |
| 2016-05-19 | $14.17 | $14.17 | 56,900 | — | — |
| 2016-05-18 | $14.13 | $14.13 | 122,300 | — | — |
| 2016-05-17 | $13.90 | $13.90 | 28,900 | — | — |
| 2016-05-16 | $13.95 | $13.95 | 10,700 | — | — |
| 2016-05-13 | $13.98 | $13.98 | 1,800 | — | — |
| 2016-05-12 | $14.05 | $14.05 | 164,600 | — | — |
| 2016-05-11 | $13.93 | $13.93 | 14,000 | — | — |
| 2016-05-10 | $14.03 | $14.03 | 19,600 | — | — |
| 2016-05-09 | $14.08 | $14.08 | 14,600 | — | — |
| 2016-05-06 | $13.79 | $13.79 | 35,100 | — | — |
| 2016-05-05 | $13.94 | $13.94 | 27,100 | — | — |
| 2016-05-04 | $13.89 | $13.89 | 315,400 | — | — |
| 2016-05-03 | $13.81 | $13.81 | 43,700 | — | — |
| 2016-05-02 | $13.78 | $13.78 | 28,500 | — | — |
| 2016-04-29 | $13.75 | $13.75 | 60,800 | — | — |
| 2016-04-28 | $14.03 | $14.03 | 21,800 | — | — |
| 2016-04-27 | $14.32 | $14.32 | 6,300 | — | — |
| 2016-04-26 | $14.35 | $14.35 | 19,700 | — | — |
| 2016-04-25 | $14.39 | $14.39 | 10,000 | — | — |
| 2016-04-22 | $14.47 | $14.47 | 21,500 | — | — |
| 2016-04-21 | $14.27 | $14.27 | 10,000 | — | — |
| 2016-04-20 | $14.33 | $14.33 | 40,600 | — | — |
| 2016-04-19 | $14.24 | $14.24 | 24,900 | — | — |
| 2016-04-18 | $14.47 | $14.47 | 40,900 | — | — |
| 2016-04-15 | $14.45 | $14.45 | 35,800 | — | — |
| 2016-04-14 | $14.56 | $14.56 | 51,100 | — | — |
| 2016-04-13 | $14.34 | $14.34 | 30,500 | — | — |
| 2016-04-12 | $14.18 | $14.18 | 76,700 | — | — |
| 2016-04-11 | $14.20 | $14.20 | 31,900 | — | — |
| 2016-04-08 | $14.38 | $14.38 | 46,500 | — | — |
| 2016-04-07 | $14.38 | $14.38 | 80,300 | — | — |
| 2016-04-06 | $14.59 | $14.59 | 252,200 | — | — |
| 2016-04-05 | $14.49 | $14.49 | 95,300 | — | — |
| 2016-04-04 | $14.68 | $14.68 | 47,400 | — | — |
| 2016-04-01 | $14.58 | $14.58 | 36,400 | — | — |
| 2016-03-31 | $14.48 | $14.48 | 90,800 | — | — |
| 2016-03-30 | $14.55 | $14.55 | 45,500 | — | — |
| 2016-03-29 | $14.31 | $14.31 | 82,400 | — | — |
| 2016-03-28 | $14.64 | $14.64 | 17,600 | — | — |
| 2016-03-24 | $14.65 | $14.65 | 29,500 | — | — |
| 2016-03-23 | $14.62 | $14.62 | 64,200 | — | — |
| 2016-03-22 | $14.28 | $14.28 | 51,300 | — | — |
| 2016-03-21 | $14.35 | $14.35 | 33,000 | — | — |
| 2016-03-18 | $14.22 | $14.22 | 47,900 | — | — |
| 2016-03-17 | $14.20 | $14.20 | 129,900 | — | — |
| 2016-03-16 | $14.14 | $14.14 | 69,700 | — | — |
| 2016-03-15 | $14.45 | $14.45 | 566,100 | — | — |
| 2016-03-14 | $14.49 | $14.49 | 603,300 | — | — |
| 2016-03-11 | $14.28 | $14.28 | 72,600 | — | — |
| 2016-03-10 | $14.01 | $14.01 | 728,300 | — | — |
| 2016-03-09 | $14.27 | $14.27 | 47,600 | — | — |
| 2016-03-08 | $14.16 | $14.16 | 626,500 | — | — |
| 2016-03-07 | $14.07 | $14.07 | 63,100 | — | — |
| 2016-03-04 | $14.22 | $14.22 | 253,900 | — | — |
| 2016-03-03 | $14.11 | $14.11 | 668,800 | — | — |
| 2016-03-02 | $14.39 | $14.39 | 55,900 | — | — |
| 2016-03-01 | $14.51 | $14.51 | 65,600 | — | — |
| 2016-02-29 | $14.40 | $14.40 | 85,700 | — | — |
| 2016-02-26 | $14.62 | $14.62 | 91,300 | — | — |
| 2016-02-25 | $14.51 | $14.51 | 679,000 | — | — |
| 2016-02-24 | $14.55 | $14.55 | 101,400 | — | — |
| 2016-02-23 | $14.61 | $14.61 | 45,800 | — | — |
| 2016-02-22 | $14.88 | $14.88 | 75,000 | — | — |
| 2016-02-19 | $14.55 | $14.55 | 112,600 | — | — |
| 2016-02-18 | $14.43 | $14.43 | 565,400 | — | — |
| 2016-02-17 | $14.87 | $14.87 | 72,900 | — | — |
| 2016-02-16 | $15.00 | $15.00 | 577,900 | — | — |
| 2016-02-12 | $14.42 | $14.42 | 130,600 | — | — |
| 2016-02-11 | $14.31 | $14.31 | 710,500 | — | — |
| 2016-02-10 | $15.03 | $15.03 | 155,700 | — | — |
| 2016-02-09 | $15.18 | $15.18 | 870,400 | — | — |
| 2016-02-08 | $15.11 | $15.11 | 156,700 | — | — |
| 2016-02-05 | $15.35 | $15.35 | 61,800 | — | — |
| 2016-02-04 | $15.62 | $15.62 | 21,900 | — | — |
| 2016-02-03 | $15.77 | $15.77 | 496,800 | — | — |
| 2016-02-02 | $16.03 | $16.03 | 523,300 | — | — |
| 2016-02-01 | $15.97 | $15.97 | 511,000 | — | — |
| 2016-01-29 | $16.19 | $16.19 | 64,300 | — | — |
| 2016-01-28 | $16.24 | $16.24 | 529,400 | — | — |
| 2016-01-27 | $16.04 | $16.04 | 22,400 | — | — |
| 2016-01-26 | $16.10 | $16.10 | 20,400 | — | — |
| 2016-01-25 | $16.34 | $16.34 | 9,600 | — | — |
| 2016-01-22 | $16.49 | $16.49 | 74,200 | — | — |
| 2016-01-21 | $16.46 | $16.46 | 10,900 | — | — |
| 2016-01-20 | $16.41 | $16.41 | 266,800 | — | — |
| 2016-01-19 | $16.67 | $16.67 | 141,600 | — | — |
| 2016-01-15 | $16.63 | $16.63 | 199,300 | — | — |
| 2016-01-14 | $16.83 | $16.83 | 90,500 | — | — |
| 2016-01-13 | $16.54 | $16.54 | 24,500 | — | — |
| 2016-01-12 | $16.61 | $16.61 | 434,400 | — | — |
| 2016-01-11 | $16.56 | $16.56 | 452,300 | — | — |
| 2016-01-08 | $16.39 | $16.39 | 128,300 | — | — |
| 2016-01-07 | $16.28 | $16.28 | 462,500 | — | — |
| 2016-01-06 | $16.56 | $16.56 | 460,100 | — | — |
| 2016-01-05 | $16.80 | $16.80 | 46,000 | — | — |
| 2016-01-04 | $16.85 | $16.85 | 113,400 | — | — |