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
- 2015-01-30 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 | $15.60 | $15.60 | 24,400 | — | — |
| 2016-12-29 | $15.69 | $15.69 | 31,500 | — | — |
| 2016-12-28 | $15.70 | $15.70 | 32,000 | — | — |
| 2016-12-27 | $16.15 | $16.15 | 21,900 | — | — |
| 2016-12-23 | $16.33 | $16.33 | 11,800 | — | — |
| 2016-12-22 | $16.25 | $16.25 | 17,900 | — | — |
| 2016-12-21 | $16.23 | $16.23 | 12,200 | — | — |
| 2016-12-20 | $16.40 | $16.40 | 33,400 | — | — |
| 2016-12-19 | $16.38 | $16.38 | 27,400 | — | — |
| 2016-12-16 | $16.37 | $16.37 | 121,200 | — | — |
| 2016-12-15 | $16.15 | $16.15 | 31,800 | — | — |
| 2016-12-14 | $15.88 | $15.88 | 28,600 | — | — |
| 2016-12-13 | $15.93 | $15.93 | 66,600 | — | — |
| 2016-12-12 | $15.94 | $15.94 | 26,600 | — | — |
| 2016-12-09 | $16.08 | $16.08 | 40,700 | — | — |
| 2016-12-08 | $15.87 | $15.87 | 50,800 | — | — |
| 2016-12-07 | $15.69 | $15.69 | 34,800 | — | — |
| 2016-12-06 | $15.46 | $15.46 | 37,400 | — | — |
| 2016-12-05 | $15.14 | $15.14 | 44,100 | — | — |
| 2016-12-02 | $14.98 | $14.98 | 53,300 | — | — |
| 2016-12-01 | $15.03 | $15.03 | 116,400 | — | — |
| 2016-11-30 | $14.74 | $14.74 | 29,900 | — | — |
| 2016-11-29 | $14.82 | $14.82 | 16,000 | — | — |
| 2016-11-28 | $14.80 | $14.80 | 29,400 | — | — |
| 2016-11-25 | $14.89 | $14.89 | 9,000 | — | — |
| 2016-11-23 | $14.89 | $14.89 | 24,300 | — | — |
| 2016-11-22 | $14.86 | $14.86 | 43,700 | — | — |
| 2016-11-21 | $14.81 | $14.81 | 26,600 | — | — |
| 2016-11-18 | $14.79 | $14.79 | 45,200 | — | — |
| 2016-11-17 | $14.72 | $14.72 | 47,100 | — | — |
| 2016-11-16 | $14.57 | $14.57 | 73,300 | — | — |
| 2016-11-15 | $14.30 | $14.30 | 65,600 | — | — |
| 2016-11-14 | $14.30 | $14.30 | 57,000 | — | — |
| 2016-11-11 | $14.25 | $14.25 | 141,700 | — | — |
| 2016-11-10 | $14.00 | $14.00 | 70,700 | — | — |
| 2016-11-09 | $13.94 | $13.94 | 105,700 | — | — |
| 2016-11-08 | $13.71 | $13.71 | 30,400 | — | — |
| 2016-11-07 | $13.69 | $13.69 | 39,000 | — | — |
| 2016-11-04 | $13.63 | $13.63 | 126,000 | — | — |
| 2016-11-03 | $13.64 | $13.64 | 23,300 | — | — |
| 2016-11-02 | $13.48 | $13.48 | 34,400 | — | — |
| 2016-11-01 | $13.62 | $13.62 | 35,700 | — | — |
| 2016-10-31 | $13.69 | $13.69 | 39,200 | — | — |
| 2016-10-28 | $13.62 | $13.62 | 610,700 | — | — |
| 2016-10-27 | $13.54 | $13.54 | 21,700 | — | — |
| 2016-10-26 | $13.55 | $13.55 | 15,100 | — | — |
| 2016-10-25 | $13.53 | $13.53 | 17,500 | — | — |
| 2016-10-24 | $13.59 | $13.59 | 24,100 | — | — |
| 2016-10-21 | $13.60 | $13.60 | 30,600 | — | — |
| 2016-10-20 | $13.64 | $13.64 | 23,500 | — | — |
| 2016-10-19 | $13.63 | $13.63 | 10,200 | — | — |
| 2016-10-18 | $13.64 | $13.64 | 7,800 | — | — |
| 2016-10-17 | $13.57 | $13.57 | 14,500 | — | — |
| 2016-10-14 | $13.62 | $13.62 | 12,300 | — | — |
| 2016-10-13 | $13.61 | $13.61 | 9,000 | — | — |
| 2016-10-12 | $13.72 | $13.72 | 22,400 | — | — |
| 2016-10-11 | $13.64 | $13.64 | 14,700 | — | — |
| 2016-10-10 | $13.71 | $13.71 | 10,700 | — | — |
| 2016-10-07 | $13.63 | $13.63 | 6,000 | — | — |
| 2016-10-06 | $13.68 | $13.68 | 9,500 | — | — |
| 2016-10-05 | $13.74 | $13.74 | 14,600 | — | — |
| 2016-10-04 | $13.60 | $13.60 | 13,700 | — | — |
| 2016-10-03 | $13.54 | $13.54 | 18,600 | — | — |
| 2016-09-30 | $13.49 | $13.49 | 16,800 | — | — |
| 2016-09-29 | $13.41 | $13.41 | 23,800 | — | — |
| 2016-09-28 | $13.54 | $13.54 | 67,200 | — | — |
| 2016-09-27 | $13.23 | $13.23 | 18,900 | — | — |
| 2016-09-26 | $13.28 | $13.28 | 23,000 | — | — |
| 2016-09-23 | $13.42 | $13.42 | 20,700 | — | — |
| 2016-09-22 | $13.42 | $13.42 | 39,000 | — | — |
| 2016-09-21 | $13.44 | $13.44 | 12,800 | — | — |
| 2016-09-20 | $13.33 | $13.33 | 13,700 | — | — |
| 2016-09-19 | $13.38 | $13.38 | 37,100 | — | — |
| 2016-09-16 | $13.38 | $13.38 | 96,100 | — | — |
| 2016-09-15 | $13.14 | $13.14 | 15,900 | — | — |
| 2016-09-14 | $13.10 | $13.10 | 34,200 | — | — |
| 2016-09-13 | $13.00 | $13.00 | 24,400 | — | — |
| 2016-09-12 | $13.14 | $13.14 | 58,000 | — | — |
| 2016-09-09 | $12.85 | $12.85 | 20,900 | — | — |
| 2016-09-08 | $13.14 | $13.14 | 19,600 | — | — |
| 2016-09-07 | $13.25 | $13.25 | 17,600 | — | — |
| 2016-09-06 | $13.28 | $13.28 | 12,000 | — | — |
| 2016-09-02 | $13.31 | $13.31 | 19,300 | — | — |
| 2016-09-01 | $13.18 | $13.18 | 21,500 | — | — |
| 2016-08-31 | $13.16 | $13.16 | 47,700 | — | — |
| 2016-08-30 | $13.40 | $13.40 | 43,400 | — | — |
| 2016-08-29 | $13.45 | $13.45 | 27,000 | — | — |
| 2016-08-26 | $13.43 | $13.43 | 70,300 | — | — |
| 2016-08-25 | $13.49 | $13.49 | 36,500 | — | — |
| 2016-08-24 | $13.45 | $13.45 | 33,800 | — | — |
| 2016-08-23 | $13.38 | $13.38 | 29,000 | — | — |
| 2016-08-22 | $13.49 | $13.49 | 23,100 | — | — |
| 2016-08-19 | $13.45 | $13.45 | 24,000 | — | — |
| 2016-08-18 | $13.47 | $13.47 | 23,300 | — | — |
| 2016-08-17 | $13.43 | $13.43 | 29,100 | — | — |
| 2016-08-16 | $13.32 | $13.32 | 37,700 | — | — |
| 2016-08-15 | $13.35 | $13.35 | 21,600 | — | — |
| 2016-08-12 | $13.34 | $13.34 | 25,900 | — | — |
| 2016-08-11 | $13.28 | $13.28 | 23,500 | — | — |
| 2016-08-10 | $13.34 | $13.34 | 19,900 | — | — |
| 2016-08-09 | $13.22 | $13.22 | 25,000 | — | — |
| 2016-08-08 | $13.16 | $13.16 | 15,100 | — | — |
| 2016-08-05 | $13.21 | $13.21 | 31,000 | — | — |
| 2016-08-04 | $12.96 | $12.96 | 22,600 | — | — |
| 2016-08-03 | $12.74 | $12.74 | 20,900 | — | — |
| 2016-08-02 | $12.72 | $12.72 | 23,000 | — | — |
| 2016-08-01 | $12.73 | $12.73 | 35,800 | — | — |
| 2016-07-29 | $13.08 | $13.08 | 22,500 | — | — |
| 2016-07-28 | $13.27 | $13.27 | 18,700 | — | — |
| 2016-07-27 | $13.20 | $13.20 | 23,400 | — | — |
| 2016-07-26 | $13.07 | $13.07 | 11,600 | — | — |
| 2016-07-25 | $13.17 | $13.17 | 18,900 | — | — |
| 2016-07-22 | $12.99 | $12.99 | 21,100 | — | — |
| 2016-07-21 | $12.99 | $12.99 | 15,600 | — | — |
| 2016-07-20 | $13.18 | $13.18 | 17,300 | — | — |
| 2016-07-19 | $13.10 | $13.10 | 13,200 | — | — |
| 2016-07-18 | $13.14 | $13.14 | 26,000 | — | — |
| 2016-07-15 | $13.20 | $13.20 | 18,700 | — | — |
| 2016-07-14 | $13.15 | $13.15 | 16,400 | — | — |
| 2016-07-13 | $13.12 | $13.12 | 24,000 | — | — |
| 2016-07-12 | $13.14 | $13.14 | 41,600 | — | — |
| 2016-07-11 | $13.04 | $13.04 | 31,900 | — | — |
| 2016-07-08 | $12.88 | $12.88 | 17,500 | — | — |
| 2016-07-07 | $12.70 | $12.70 | 19,400 | — | — |
| 2016-07-06 | $12.75 | $12.75 | 37,600 | — | — |
| 2016-07-05 | $12.73 | $12.73 | 21,500 | — | — |
| 2016-07-01 | $12.82 | $12.82 | 14,400 | — | — |
| 2016-06-30 | $12.74 | $12.74 | 20,300 | — | — |
| 2016-06-29 | $12.49 | $12.49 | 62,500 | — | — |
| 2016-06-28 | $12.54 | $12.54 | 58,200 | — | — |
| 2016-06-27 | $12.56 | $12.56 | 50,500 | — | — |
| 2016-06-24 | $12.64 | $12.64 | 1,051,100 | — | — |
| 2016-06-23 | $12.97 | $12.97 | 58,500 | — | — |
| 2016-06-22 | $12.88 | $12.88 | 39,000 | — | — |
| 2016-06-21 | $12.85 | $12.85 | 48,700 | — | — |
| 2016-06-20 | $12.70 | $12.70 | 22,400 | — | — |
| 2016-06-17 | $12.76 | $12.76 | 43,800 | — | — |
| 2016-06-16 | $12.80 | $12.80 | 31,600 | — | — |
| 2016-06-15 | $12.85 | $12.85 | 34,800 | — | — |
| 2016-06-14 | $12.57 | $12.57 | 60,900 | — | — |
| 2016-06-13 | $12.61 | $12.61 | 55,900 | — | — |
| 2016-06-10 | $12.97 | $12.97 | 35,000 | — | — |
| 2016-06-09 | $12.96 | $12.96 | 31,000 | — | — |
| 2016-06-08 | $13.01 | $13.01 | 41,800 | — | — |
| 2016-06-07 | $12.81 | $12.81 | 39,000 | — | — |
| 2016-06-06 | $12.87 | $12.87 | 62,300 | — | — |
| 2016-06-03 | $12.86 | $12.86 | 40,900 | — | — |
| 2016-06-02 | $12.83 | $12.83 | 36,700 | — | — |
| 2016-06-01 | $13.08 | $13.08 | 30,500 | — | — |
| 2016-05-31 | $13.14 | $13.14 | 30,600 | — | — |
| 2016-05-27 | $13.28 | $13.28 | 16,500 | — | — |
| 2016-05-26 | $13.29 | $13.28 | 35,900 | — | — |
| 2016-05-25 | $13.24 | $13.24 | 20,000 | — | — |
| 2016-05-24 | $13.28 | $13.28 | 23,300 | — | — |
| 2016-05-23 | $13.39 | $13.39 | 34,500 | — | — |
| 2016-05-20 | $13.40 | $13.40 | 30,500 | — | — |
| 2016-05-19 | $13.40 | $13.40 | 76,200 | — | — |
| 2016-05-18 | $13.24 | $13.24 | 24,900 | — | — |
| 2016-05-17 | $13.11 | $13.11 | 28,200 | — | — |
| 2016-05-16 | $13.31 | $13.31 | 23,600 | — | — |
| 2016-05-13 | $13.17 | $13.17 | 22,800 | — | — |
| 2016-05-12 | $12.97 | $12.97 | 26,900 | — | — |
| 2016-05-11 | $13.10 | $13.10 | 18,600 | — | — |
| 2016-05-10 | $13.14 | $13.14 | 22,600 | — | — |
| 2016-05-09 | $13.14 | $13.14 | 27,800 | — | — |
| 2016-05-06 | $13.12 | $13.12 | 36,700 | — | — |
| 2016-05-05 | $13.16 | $13.16 | 59,000 | — | — |
| 2016-05-04 | $13.48 | $13.48 | 96,300 | — | — |
| 2016-05-03 | $13.25 | $13.25 | 21,600 | — | — |
| 2016-05-02 | $13.22 | $13.22 | 21,400 | — | — |
| 2016-04-29 | $13.00 | $13.00 | 6,400 | — | — |
| 2016-04-28 | $13.00 | $13.00 | 25,100 | — | — |
| 2016-04-27 | $12.97 | $12.97 | 11,900 | — | — |
| 2016-04-26 | $12.99 | $12.99 | 21,000 | — | — |
| 2016-04-25 | $13.25 | $13.25 | 22,800 | — | — |
| 2016-04-22 | $13.06 | $13.06 | 18,000 | — | — |
| 2016-04-21 | $13.08 | $13.08 | 13,600 | — | — |
| 2016-04-20 | $13.07 | $13.07 | 17,200 | — | — |
| 2016-04-19 | $12.96 | $12.96 | 13,900 | — | — |
| 2016-04-18 | $13.00 | $13.00 | 8,100 | — | — |
| 2016-04-15 | $13.02 | $13.02 | 16,600 | — | — |
| 2016-04-14 | $13.00 | $13.00 | 13,300 | — | — |
| 2016-04-13 | $13.01 | $13.01 | 15,900 | — | — |
| 2016-04-12 | $12.92 | $12.92 | 15,200 | — | — |
| 2016-04-11 | $12.93 | $12.93 | 4,700 | — | — |
| 2016-04-08 | $12.98 | $12.98 | 39,800 | — | — |
| 2016-04-07 | $12.90 | $12.90 | 8,000 | — | — |
| 2016-04-06 | $12.96 | $12.96 | 12,400 | — | — |
| 2016-04-05 | $12.82 | $12.82 | 16,100 | — | — |
| 2016-04-04 | $12.89 | $12.89 | 20,800 | — | — |
| 2016-04-01 | $12.77 | $12.77 | 9,800 | — | — |
| 2016-03-31 | $12.87 | $12.87 | 16,700 | — | — |
| 2016-03-30 | $12.91 | $12.91 | 14,600 | — | — |
| 2016-03-29 | $12.87 | $12.87 | 21,600 | — | — |
| 2016-03-28 | $12.86 | $12.86 | 7,900 | — | — |
| 2016-03-24 | $12.81 | $12.81 | 16,400 | — | — |
| 2016-03-23 | $12.82 | $12.82 | 23,000 | — | — |
| 2016-03-22 | $12.71 | $12.71 | 14,500 | — | — |
| 2016-03-21 | $12.57 | $12.57 | 6,300 | — | — |
| 2016-03-18 | $12.62 | $12.62 | 10,200 | — | — |
| 2016-03-17 | $12.60 | $12.60 | 18,300 | — | — |
| 2016-03-16 | $12.54 | $12.54 | 37,800 | — | — |
| 2016-03-15 | $12.62 | $12.62 | 14,500 | — | — |
| 2016-03-14 | $12.76 | $12.76 | 12,400 | — | — |
| 2016-03-11 | $12.79 | $12.79 | 33,300 | — | — |
| 2016-03-10 | $12.66 | $12.66 | 23,400 | — | — |
| 2016-03-09 | $12.69 | $12.69 | 20,600 | — | — |
| 2016-03-08 | $12.69 | $12.69 | 29,500 | — | — |
| 2016-03-07 | $12.69 | $12.69 | 25,500 | — | — |
| 2016-03-04 | $12.61 | $12.61 | 23,800 | — | — |
| 2016-03-03 | $12.68 | $12.68 | 11,400 | — | — |
| 2016-03-02 | $12.70 | $12.70 | 27,700 | — | — |
| 2016-03-01 | $12.69 | $12.69 | 21,000 | — | — |
| 2016-02-29 | $12.58 | $12.58 | 39,800 | — | — |
| 2016-02-26 | $12.49 | $12.49 | 15,400 | — | — |
| 2016-02-25 | $12.41 | $12.41 | 28,700 | — | — |
| 2016-02-24 | $12.50 | $12.50 | 33,900 | — | — |
| 2016-02-23 | $12.56 | $12.56 | 12,900 | — | — |
| 2016-02-22 | $12.59 | $12.59 | 47,000 | — | — |
| 2016-02-19 | $12.47 | $12.47 | 19,500 | — | — |
| 2016-02-18 | $12.46 | $12.46 | 37,400 | — | — |
| 2016-02-17 | $12.41 | $12.41 | 14,300 | — | — |
| 2016-02-16 | $12.41 | $12.40 | 24,300 | — | — |
| 2016-02-12 | $12.29 | $12.29 | 26,000 | — | — |
| 2016-02-11 | $12.13 | $12.13 | 31,600 | — | — |
| 2016-02-10 | $12.15 | $12.15 | 39,600 | — | — |
| 2016-02-09 | $12.33 | $12.33 | 34,900 | — | — |
| 2016-02-08 | $12.40 | $12.40 | 28,800 | — | — |
| 2016-02-05 | $12.45 | $12.45 | 41,700 | — | — |
| 2016-02-04 | $12.80 | $12.80 | 44,700 | — | — |
| 2016-02-03 | $12.67 | $12.67 | 18,500 | — | — |
| 2016-02-02 | $12.69 | $12.69 | 48,500 | — | — |
| 2016-02-01 | $12.82 | $12.82 | 25,300 | — | — |
| 2016-01-29 | $12.95 | $12.95 | 11,400 | — | — |
| 2016-01-28 | $12.88 | $12.88 | 9,500 | — | — |
| 2016-01-27 | $12.65 | $12.65 | 5,600 | — | — |
| 2016-01-26 | $12.82 | $12.82 | 13,000 | — | — |
| 2016-01-25 | $12.56 | $12.56 | 15,900 | — | — |
| 2016-01-22 | $13.00 | $13.00 | 6,200 | — | — |
| 2016-01-21 | $12.88 | $12.88 | 5,100 | — | — |
| 2016-01-20 | $12.88 | $12.88 | 16,100 | — | — |
| 2016-01-19 | $12.74 | $12.74 | 7,100 | — | — |
| 2016-01-15 | $12.63 | $12.63 | 25,600 | — | — |
| 2016-01-14 | $13.02 | $13.02 | 31,800 | — | — |
| 2016-01-13 | $12.91 | $12.91 | 20,800 | — | — |
| 2016-01-12 | $13.49 | $13.49 | 23,900 | — | — |
| 2016-01-11 | $13.68 | $13.68 | 4,700 | — | — |
| 2016-01-08 | $13.63 | $13.63 | 4,000 | — | — |
| 2016-01-07 | $13.64 | $13.64 | 6,100 | — | — |
| 2016-01-06 | $13.79 | $13.79 | 1,300 | — | — |
| 2016-01-05 | $13.79 | $13.79 | 7,700 | — | — |
| 2016-01-04 | $13.52 | $13.52 | 22,700 | — | — |