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
- 2012-08-13 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 | $17.98 | $21.59 | 3,860 | — | — |
| 2016-12-29 | $17.75 | $21.31 | 16,238 | — | — |
| 2016-12-28 | $17.65 | $21.19 | 3,594 | — | — |
| 2016-12-27 | $17.17 | $20.61 | 1,997 | — | — |
| 2016-12-23 | $17.02 | $20.44 | 3,194 | — | — |
| 2016-12-22 | $16.96 | $20.37 | 9,450 | — | — |
| 2016-12-21 | $16.94 | $20.34 | 11,447 | — | — |
| 2016-12-20 | $17.66 | $21.20 | 10,249 | — | — |
| 2016-12-19 | $18.06 | $21.68 | 7,321 | — | — |
| 2016-12-16 | $17.42 | $20.92 | 59,230 | — | — |
| 2016-12-15 | $16.98 | $20.24 | 50,711 | — | — |
| 2016-12-14 | $16.72 | $19.93 | 17,969 | — | — |
| 2016-12-13 | $16.21 | $19.32 | 8,652 | — | — |
| 2016-12-12 | $16.41 | $19.56 | 7,986 | — | — |
| 2016-12-09 | $15.78 | $18.81 | 8,918 | — | — |
| 2016-12-08 | $15.93 | $18.99 | 8,652 | — | — |
| 2016-12-07 | $15.81 | $18.85 | 12,511 | — | — |
| 2016-12-06 | $16.08 | $19.17 | 22,361 | — | — |
| 2016-12-05 | $16.34 | $19.48 | 34,340 | — | — |
| 2016-12-02 | $14.83 | $17.68 | 2,529 | — | — |
| 2016-12-01 | $14.68 | $17.50 | 4,392 | — | — |
| 2016-11-30 | $14.96 | $17.83 | 9,583 | — | — |
| 2016-11-29 | $14.12 | $16.84 | 7,321 | — | — |
| 2016-11-28 | $14.05 | $16.75 | 3,594 | — | — |
| 2016-11-25 | $13.99 | $16.68 | 133 | — | — |
| 2016-11-23 | $14.07 | $16.78 | 21,163 | — | — |
| 2016-11-22 | $14.03 | $16.72 | 29,681 | — | — |
| 2016-11-21 | $13.75 | $16.39 | 6,256 | — | — |
| 2016-11-18 | $13.65 | $16.27 | 7,054 | — | — |
| 2016-11-17 | $13.67 | $16.30 | 13,842 | — | — |
| 2016-11-16 | $13.86 | $16.53 | 3,594 | — | — |
| 2016-11-15 | $13.80 | $16.45 | 12,245 | — | — |
| 2016-11-14 | $13.76 | $16.40 | 1,997 | — | — |
| 2016-11-11 | $13.34 | $15.90 | 4,259 | — | — |
| 2016-11-10 | $13.48 | $16.07 | 10,382 | — | — |
| 2016-11-09 | $13.52 | $16.11 | 2,396 | — | — |
| 2016-11-08 | $13.01 | $15.52 | 1,597 | — | — |
| 2016-11-07 | $13.14 | $15.67 | 4,259 | — | — |
| 2016-11-04 | $12.81 | $15.27 | 799 | — | — |
| 2016-11-03 | $13.00 | $15.50 | 266 | — | — |
| 2016-11-02 | $13.02 | $15.52 | 4,126 | — | — |
| 2016-11-01 | $12.84 | $15.31 | 7,853 | — | — |
| 2016-10-31 | $13.15 | $15.68 | 1,997 | — | — |
| 2016-10-28 | $13.25 | $15.79 | 7,720 | — | — |
| 2016-10-27 | $13.09 | $15.60 | 2,263 | — | — |
| 2016-10-26 | $12.93 | $15.42 | 0 | — | — |
| 2016-10-25 | $12.93 | $15.42 | 0 | — | — |
| 2016-10-24 | $12.93 | $15.42 | 15,706 | — | — |
| 2016-10-21 | $12.92 | $15.40 | 4,659 | — | — |
| 2016-10-20 | $13.05 | $15.56 | 17,969 | — | — |
| 2016-10-19 | $13.11 | $15.63 | 8,652 | — | — |
| 2016-10-18 | $12.87 | $15.34 | 3,727 | — | — |
| 2016-10-17 | $12.91 | $15.39 | 3,594 | — | — |
| 2016-10-14 | $12.76 | $15.21 | 32,077 | — | — |
| 2016-10-13 | $12.51 | $14.91 | 266 | — | — |
| 2016-10-12 | $12.51 | $14.91 | 14,508 | — | — |
| 2016-10-11 | $12.77 | $15.23 | 7,321 | — | — |
| 2016-10-10 | $12.55 | $14.97 | 11,713 | — | — |
| 2016-10-07 | $12.55 | $14.97 | 5,324 | — | — |
| 2016-10-06 | $12.26 | $14.62 | 8,385 | — | — |
| 2016-10-05 | $12.32 | $14.69 | 3,061 | — | — |
| 2016-10-04 | $12.27 | $14.63 | 6,256 | — | — |
| 2016-10-03 | $12.21 | $14.56 | 8,518 | — | — |
| 2016-09-30 | $12.21 | $14.56 | 2,529 | — | — |
| 2016-09-29 | $12.14 | $14.48 | 3,194 | — | — |
| 2016-09-28 | $12.02 | $14.33 | 24,624 | — | — |
| 2016-09-27 | $12.22 | $14.56 | 50,046 | — | — |
| 2016-09-26 | $12.34 | $14.72 | 19,033 | — | — |
| 2016-09-23 | $12.36 | $14.73 | 4,925 | — | — |
| 2016-09-22 | $12.33 | $14.70 | 6,256 | — | — |
| 2016-09-21 | $12.21 | $14.55 | 0 | — | — |
| 2016-09-20 | $12.21 | $14.55 | 2,662 | — | — |
| 2016-09-19 | $12.23 | $14.58 | 0 | — | — |
| 2016-09-16 | $12.23 | $14.58 | 399 | — | — |
| 2016-09-15 | $12.25 | $14.46 | 0 | — | — |
| 2016-09-14 | $12.25 | $14.46 | 133 | — | — |
| 2016-09-13 | $12.25 | $14.46 | 1,464 | — | — |
| 2016-09-12 | $12.26 | $14.47 | 1,730 | — | — |
| 2016-09-09 | $12.10 | $14.28 | 1,997 | — | — |
| 2016-09-08 | $12.03 | $14.20 | 0 | — | — |
| 2016-09-07 | $12.03 | $14.20 | 9,983 | — | — |
| 2016-09-06 | $12.01 | $14.18 | 2,263 | — | — |
| 2016-09-02 | $11.99 | $14.16 | 666 | — | — |
| 2016-09-01 | $12.15 | $14.34 | 7,054 | — | — |
| 2016-08-31 | $12.02 | $14.20 | 1,065 | — | — |
| 2016-08-30 | $12.04 | $14.21 | 12,378 | — | — |
| 2016-08-29 | $12.02 | $14.19 | 0 | — | — |
| 2016-08-26 | $12.02 | $14.19 | 1,597 | — | — |
| 2016-08-25 | $12.02 | $14.19 | 532 | — | — |
| 2016-08-24 | $12.10 | $14.28 | 0 | — | — |
| 2016-08-23 | $12.10 | $14.28 | 2,795 | — | — |
| 2016-08-22 | $12.10 | $14.28 | 6,389 | — | — |
| 2016-08-19 | $12.06 | $14.24 | 4,126 | — | — |
| 2016-08-18 | $12.09 | $14.27 | 2,928 | — | — |
| 2016-08-17 | $12.07 | $14.25 | 3,194 | — | — |
| 2016-08-16 | $12.06 | $14.24 | 24,890 | — | — |
| 2016-08-15 | $12.07 | $14.25 | 5,723 | — | — |
| 2016-08-12 | $12.28 | $14.49 | 3,328 | — | — |
| 2016-08-11 | $12.17 | $14.37 | 12,511 | — | — |
| 2016-08-10 | $12.21 | $14.41 | 5,990 | — | — |
| 2016-08-09 | $12.20 | $14.40 | 3,061 | — | — |
| 2016-08-08 | $12.21 | $14.41 | 1,065 | — | — |
| 2016-08-05 | $12.23 | $14.44 | 3,860 | — | — |
| 2016-08-04 | $12.10 | $14.28 | 12,245 | — | — |
| 2016-08-03 | $12.10 | $14.28 | 8,785 | — | — |
| 2016-08-02 | $12.22 | $14.42 | 5,723 | — | — |
| 2016-08-01 | $12.17 | $14.37 | 10,249 | — | — |
| 2016-07-29 | $11.91 | $14.06 | 14,508 | — | — |
| 2016-07-28 | $11.93 | $14.08 | 3,860 | — | — |
| 2016-07-27 | $11.82 | $13.96 | 21,962 | — | — |
| 2016-07-26 | $11.97 | $14.13 | 3,328 | — | — |
| 2016-07-25 | $12.07 | $14.25 | 9,849 | — | — |
| 2016-07-22 | $12.08 | $14.26 | 5,990 | — | — |
| 2016-07-21 | $12.04 | $14.21 | 5,058 | — | — |
| 2016-07-20 | $12.16 | $14.35 | 1,597 | — | — |
| 2016-07-19 | $12.16 | $14.36 | 932 | — | — |
| 2016-07-18 | $12.22 | $14.42 | 7,720 | — | — |
| 2016-07-15 | $12.22 | $14.42 | 11,314 | — | — |
| 2016-07-14 | $12.22 | $14.42 | 13,842 | — | — |
| 2016-07-13 | $12.20 | $14.40 | 0 | — | — |
| 2016-07-12 | $12.20 | $14.40 | 3,194 | — | — |
| 2016-07-11 | $12.13 | $14.32 | 17,037 | — | — |
| 2016-07-08 | $11.99 | $14.16 | 11,047 | — | — |
| 2016-07-07 | $12.02 | $14.19 | 0 | — | — |
| 2016-07-06 | $12.02 | $14.19 | 532 | — | — |
| 2016-07-05 | $12.09 | $14.27 | 1,198 | — | — |
| 2016-07-01 | $12.13 | $14.32 | 2,130 | — | — |
| 2016-06-30 | $12.02 | $14.19 | 3,461 | — | — |
| 2016-06-29 | $12.03 | $14.20 | 5,990 | — | — |
| 2016-06-28 | $12.05 | $14.23 | 2,795 | — | — |
| 2016-06-27 | $11.83 | $13.97 | 5,856 | — | — |
| 2016-06-24 | $11.87 | $14.01 | 23,026 | — | — |
| 2016-06-23 | $12.31 | $14.54 | 11,314 | — | — |
| 2016-06-22 | $11.97 | $14.13 | 799 | — | — |
| 2016-06-21 | $12.13 | $14.32 | 266 | — | — |
| 2016-06-20 | $12.03 | $14.20 | 1,065 | — | — |
| 2016-06-17 | $11.96 | $14.12 | 5,058 | — | — |
| 2016-06-16 | $11.98 | $14.15 | 11,047 | — | — |
| 2016-06-15 | $12.07 | $14.11 | 0 | — | — |
| 2016-06-14 | $12.07 | $14.11 | 2,396 | — | — |
| 2016-06-13 | $12.06 | $14.09 | 12,112 | — | — |
| 2016-06-10 | $12.28 | $14.36 | 266 | — | — |
| 2016-06-09 | $12.20 | $14.26 | 8,252 | — | — |
| 2016-06-08 | $12.13 | $14.18 | 5,590 | — | — |
| 2016-06-07 | $12.11 | $14.16 | 6,522 | — | — |
| 2016-06-06 | $12.07 | $14.10 | 6,921 | — | — |
| 2016-06-03 | $12.01 | $14.03 | 2,396 | — | — |
| 2016-06-02 | $11.91 | $13.92 | 1,331 | — | — |
| 2016-06-01 | $12.02 | $14.05 | 4,525 | — | — |
| 2016-05-31 | $12.01 | $14.04 | 4,392 | — | — |
| 2016-05-27 | $12.25 | $14.32 | 1,997 | — | — |
| 2016-05-26 | $12.27 | $14.34 | 133 | — | — |
| 2016-05-25 | $12.02 | $14.05 | 0 | — | — |
| 2016-05-24 | $12.02 | $14.05 | 4,392 | — | — |
| 2016-05-23 | $12.01 | $14.04 | 799 | — | — |
| 2016-05-20 | $12.02 | $14.05 | 23,958 | — | — |
| 2016-05-19 | $11.98 | $14.00 | 7,853 | — | — |
| 2016-05-18 | $12.34 | $14.42 | 5,723 | — | — |
| 2016-05-17 | $12.01 | $14.04 | 1,198 | — | — |
| 2016-05-16 | $12.02 | $14.05 | 11,314 | — | — |
| 2016-05-13 | $12.02 | $14.05 | 16,504 | — | — |
| 2016-05-12 | $11.72 | $13.70 | 1,863 | — | — |
| 2016-05-11 | $11.69 | $13.66 | 1,730 | — | — |
| 2016-05-10 | $12.02 | $14.05 | 9,583 | — | — |
| 2016-05-09 | $11.95 | $13.97 | 1,464 | — | — |
| 2016-05-06 | $11.98 | $14.00 | 7,853 | — | — |
| 2016-05-05 | $11.91 | $13.92 | 799 | — | — |
| 2016-05-04 | $11.87 | $13.87 | 8,785 | — | — |
| 2016-05-03 | $11.85 | $13.85 | 0 | — | — |
| 2016-05-02 | $11.85 | $13.85 | 4,525 | — | — |
| 2016-04-29 | $12.02 | $14.05 | 0 | — | — |
| 2016-04-28 | $12.02 | $14.05 | 932 | — | — |
| 2016-04-27 | $12.17 | $14.23 | 18,368 | — | — |
| 2016-04-26 | $12.06 | $14.09 | 666 | — | — |
| 2016-04-25 | $11.76 | $13.74 | 666 | — | — |
| 2016-04-22 | $11.80 | $13.79 | 13,709 | — | — |
| 2016-04-21 | $11.71 | $13.68 | 1,198 | — | — |
| 2016-04-20 | $11.69 | $13.66 | 0 | — | — |
| 2016-04-19 | $11.69 | $13.66 | 5,324 | — | — |
| 2016-04-18 | $11.65 | $13.62 | 3,194 | — | — |
| 2016-04-15 | $11.81 | $13.80 | 3,061 | — | — |
| 2016-04-14 | $11.70 | $13.67 | 0 | — | — |
| 2016-04-13 | $11.70 | $13.67 | 532 | — | — |
| 2016-04-12 | $11.65 | $13.61 | 3,594 | — | — |
| 2016-04-11 | $11.72 | $13.70 | 1,597 | — | — |
| 2016-04-08 | $11.89 | $13.89 | 9,983 | — | — |
| 2016-04-07 | $11.65 | $13.61 | 266 | — | — |
| 2016-04-06 | $11.64 | $13.61 | 4,392 | — | — |
| 2016-04-05 | $11.46 | $13.39 | 5,723 | — | — |
| 2016-04-04 | $11.70 | $13.68 | 1,863 | — | — |
| 2016-04-01 | $11.65 | $13.61 | 0 | — | — |
| 2016-03-31 | $11.65 | $13.61 | 4,525 | — | — |
| 2016-03-30 | $11.61 | $13.57 | 4,259 | — | — |
| 2016-03-29 | $11.37 | $13.29 | 2,263 | — | — |
| 2016-03-28 | $11.40 | $13.33 | 4,392 | — | — |
| 2016-03-24 | $11.64 | $13.60 | 2,928 | — | — |
| 2016-03-23 | $11.58 | $13.53 | 6,389 | — | — |
| 2016-03-22 | $11.84 | $13.84 | 28,084 | — | — |
| 2016-03-21 | $11.87 | $13.87 | 1,997 | — | — |
| 2016-03-18 | $11.98 | $14.00 | 0 | — | — |
| 2016-03-17 | $11.98 | $14.00 | 13,310 | — | — |
| 2016-03-16 | $11.93 | $13.80 | 4,525 | — | — |
| 2016-03-15 | $11.86 | $13.72 | 1,331 | — | — |
| 2016-03-14 | $11.83 | $13.69 | 2,928 | — | — |
| 2016-03-11 | $11.88 | $13.74 | 399 | — | — |
| 2016-03-10 | $11.89 | $13.76 | 6,389 | — | — |
| 2016-03-09 | $11.83 | $13.69 | 12,645 | — | — |
| 2016-03-08 | $11.91 | $13.78 | 2,928 | — | — |
| 2016-03-07 | $12.02 | $13.91 | 532 | — | — |
| 2016-03-04 | $11.91 | $13.78 | 1,730 | — | — |
| 2016-03-03 | $11.83 | $13.69 | 266 | — | — |
| 2016-03-02 | $11.91 | $13.78 | 4,259 | — | — |
| 2016-03-01 | $11.65 | $13.47 | 0 | — | — |
| 2016-02-29 | $11.65 | $13.47 | 5,723 | — | — |
| 2016-02-26 | $11.87 | $13.73 | 4,259 | — | — |
| 2016-02-25 | $12.45 | $14.40 | 1,730 | — | — |
| 2016-02-24 | $12.35 | $14.29 | 799 | — | — |
| 2016-02-23 | $12.35 | $14.29 | 0 | — | — |
| 2016-02-22 | $12.35 | $14.29 | 1,065 | — | — |
| 2016-02-19 | $11.88 | $13.74 | 0 | — | — |
| 2016-02-18 | $11.88 | $13.74 | 0 | — | — |
| 2016-02-17 | $11.88 | $13.74 | 0 | — | — |
| 2016-02-16 | $11.88 | $13.74 | 3,461 | — | — |
| 2016-02-12 | $11.93 | $13.80 | 399 | — | — |
| 2016-02-11 | $13.50 | $15.62 | 266 | — | — |
| 2016-02-10 | $11.91 | $13.78 | 399 | — | — |
| 2016-02-09 | $12.34 | $14.28 | 1,331 | — | — |
| 2016-02-08 | $12.43 | $14.39 | 133 | — | — |
| 2016-02-05 | $11.91 | $13.78 | 3,061 | — | — |
| 2016-02-04 | $12.04 | $13.93 | 399 | — | — |
| 2016-02-03 | $11.87 | $13.73 | 0 | — | — |
| 2016-02-02 | $11.87 | $13.73 | 3,860 | — | — |
| 2016-02-01 | $12.40 | $14.34 | 1,730 | — | — |
| 2016-01-29 | $12.07 | $13.97 | 2,795 | — | — |
| 2016-01-28 | $11.35 | $13.13 | 6,522 | — | — |
| 2016-01-27 | $12.58 | $14.55 | 0 | — | — |
| 2016-01-26 | $12.58 | $14.55 | 11,580 | — | — |
| 2016-01-25 | $12.43 | $14.39 | 1,198 | — | — |
| 2016-01-22 | $12.63 | $14.61 | 23,825 | — | — |
| 2016-01-21 | $12.70 | $14.69 | 4,126 | — | — |
| 2016-01-20 | $12.78 | $14.79 | 11,846 | — | — |
| 2016-01-19 | $12.96 | $14.99 | 3,594 | — | — |
| 2016-01-15 | $13.99 | $16.19 | 5,723 | — | — |
| 2016-01-14 | $14.02 | $16.22 | 2,928 | — | — |
| 2016-01-13 | $14.09 | $16.30 | 1,863 | — | — |
| 2016-01-12 | $14.27 | $16.52 | 12,645 | — | — |
| 2016-01-11 | $14.09 | $16.30 | 2,662 | — | — |
| 2016-01-08 | $14.12 | $16.34 | 1,464 | — | — |
| 2016-01-07 | $14.12 | $16.34 | 4,659 | — | — |
| 2016-01-06 | $14.82 | $17.14 | 532 | — | — |
| 2016-01-05 | $14.65 | $16.95 | 932 | — | — |
| 2016-01-04 | $14.09 | $16.30 | 0 | — | — |