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
- 2012-07-10 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 | $18.86 | 6,200 | — | — |
| 2016-12-29 | $17.98 | $18.86 | 8,200 | — | — |
| 2016-12-28 | $18.50 | $19.41 | 3,600 | — | — |
| 2016-12-27 | $18.50 | $19.41 | 16,800 | — | — |
| 2016-12-23 | $17.96 | $18.84 | 2,400 | — | — |
| 2016-12-22 | $18.36 | $19.26 | 5,800 | — | — |
| 2016-12-21 | $17.58 | $18.44 | 2,800 | — | — |
| 2016-12-20 | $17.78 | $18.66 | 8,600 | — | — |
| 2016-12-19 | $17.51 | $18.38 | 6,800 | — | — |
| 2016-12-16 | $17.88 | $18.76 | 11,000 | — | — |
| 2016-12-15 | $18.25 | $19.14 | 5,200 | — | — |
| 2016-12-14 | $18.36 | $19.26 | 1,400 | — | — |
| 2016-12-13 | $18.97 | $19.90 | 7,000 | — | — |
| 2016-12-12 | $18.76 | $19.69 | 1,800 | — | — |
| 2016-12-09 | $18.90 | $19.83 | 10,400 | — | — |
| 2016-12-08 | $18.06 | $18.94 | 4,600 | — | — |
| 2016-12-07 | $18.05 | $18.94 | 10,000 | — | — |
| 2016-12-06 | $17.84 | $18.72 | 5,600 | — | — |
| 2016-12-05 | $18.13 | $19.02 | 22,600 | — | — |
| 2016-12-02 | $17.83 | $18.71 | 16,600 | — | — |
| 2016-12-01 | $17.42 | $18.27 | 8,600 | — | — |
| 2016-11-30 | $17.10 | $17.94 | 7,000 | — | — |
| 2016-11-29 | $16.88 | $17.71 | 27,800 | — | — |
| 2016-11-28 | $16.62 | $17.44 | 2,800 | — | — |
| 2016-11-25 | $16.33 | $17.13 | 18,400 | — | — |
| 2016-11-23 | $16.37 | $17.18 | 16,000 | — | — |
| 2016-11-22 | $15.99 | $16.78 | 5,000 | — | — |
| 2016-11-21 | $15.98 | $16.76 | 7,000 | — | — |
| 2016-11-18 | $16.05 | $16.84 | 3,400 | — | — |
| 2016-11-17 | $15.92 | $16.70 | 11,400 | — | — |
| 2016-11-16 | $15.62 | $16.39 | 8,200 | — | — |
| 2016-11-15 | $15.46 | $16.22 | 9,400 | — | — |
| 2016-11-14 | $15.45 | $16.21 | 13,200 | — | — |
| 2016-11-11 | $15.43 | $16.19 | 11,800 | — | — |
| 2016-11-10 | $15.45 | $16.21 | 22,200 | — | — |
| 2016-11-09 | $15.45 | $16.21 | 6,400 | — | — |
| 2016-11-08 | $15.41 | $16.17 | 5,200 | — | — |
| 2016-11-07 | $15.43 | $16.13 | 1,600 | — | — |
| 2016-11-04 | $15.32 | $16.02 | 6,000 | — | — |
| 2016-11-03 | $15.27 | $15.97 | 13,000 | — | — |
| 2016-11-02 | $14.97 | $15.66 | 4,600 | — | — |
| 2016-11-01 | $14.93 | $15.61 | 8,800 | — | — |
| 2016-10-31 | $14.88 | $15.56 | 30,200 | — | — |
| 2016-10-28 | $14.75 | $15.43 | 65,800 | — | — |
| 2016-10-27 | $14.27 | $14.92 | 0 | — | — |
| 2016-10-26 | $14.27 | $14.92 | 5,600 | — | — |
| 2016-10-25 | $14.16 | $14.80 | 1,400 | — | — |
| 2016-10-24 | $14.23 | $14.88 | 200 | — | — |
| 2016-10-21 | $14.16 | $14.80 | 400 | — | — |
| 2016-10-20 | $14.05 | $14.69 | 600 | — | — |
| 2016-10-19 | $14.01 | $14.65 | 600 | — | — |
| 2016-10-18 | $14.24 | $14.89 | 6,200 | — | — |
| 2016-10-17 | $14.06 | $14.70 | 15,000 | — | — |
| 2016-10-14 | $14.08 | $14.72 | 3,200 | — | — |
| 2016-10-13 | $14.00 | $14.64 | 800 | — | — |
| 2016-10-12 | $14.25 | $14.90 | 4,600 | — | — |
| 2016-10-11 | $14.34 | $14.99 | 9,200 | — | — |
| 2016-10-10 | $14.07 | $14.71 | 5,000 | — | — |
| 2016-10-07 | $14.32 | $14.97 | 2,400 | — | — |
| 2016-10-06 | $14.21 | $14.86 | 7,400 | — | — |
| 2016-10-05 | $14.25 | $14.90 | 2,200 | — | — |
| 2016-10-04 | $14.12 | $14.76 | 6,600 | — | — |
| 2016-10-03 | $14.20 | $14.85 | 4,400 | — | — |
| 2016-09-30 | $14.60 | $15.26 | 7,600 | — | — |
| 2016-09-29 | $14.75 | $15.43 | 20,000 | — | — |
| 2016-09-28 | $13.94 | $14.57 | 7,200 | — | — |
| 2016-09-27 | $14.03 | $14.67 | 43,200 | — | — |
| 2016-09-26 | $14.03 | $14.67 | 600 | — | — |
| 2016-09-23 | $14.03 | $14.67 | 0 | — | — |
| 2016-09-22 | $14.03 | $14.67 | 4,200 | — | — |
| 2016-09-21 | $14.13 | $14.77 | 0 | — | — |
| 2016-09-20 | $14.13 | $14.77 | 5,800 | — | — |
| 2016-09-19 | $14.13 | $14.78 | 7,400 | — | — |
| 2016-09-16 | $14.30 | $14.95 | 13,000 | — | — |
| 2016-09-15 | $13.89 | $14.53 | 2,600 | — | — |
| 2016-09-14 | $13.75 | $14.38 | 600 | — | — |
| 2016-09-13 | $14.03 | $14.67 | 13,000 | — | — |
| 2016-09-12 | $14.00 | $14.64 | 10,800 | — | — |
| 2016-09-09 | $14.01 | $14.65 | 4,200 | — | — |
| 2016-09-08 | $14.24 | $14.89 | 9,000 | — | — |
| 2016-09-07 | $13.75 | $14.38 | 2,800 | — | — |
| 2016-09-06 | $14.26 | $14.91 | 2,400 | — | — |
| 2016-09-02 | $13.98 | $14.62 | 6,200 | — | — |
| 2016-09-01 | $14.01 | $14.65 | 0 | — | — |
| 2016-08-31 | $14.01 | $14.65 | 3,200 | — | — |
| 2016-08-30 | $14.00 | $14.64 | 7,400 | — | — |
| 2016-08-29 | $13.80 | $14.43 | 200 | — | — |
| 2016-08-26 | $13.80 | $14.43 | 3,200 | — | — |
| 2016-08-25 | $13.80 | $14.43 | 5,600 | — | — |
| 2016-08-24 | $13.89 | $14.52 | 6,600 | — | — |
| 2016-08-23 | $13.80 | $14.43 | 3,600 | — | — |
| 2016-08-22 | $13.93 | $14.56 | 0 | — | — |
| 2016-08-19 | $13.93 | $14.56 | 0 | — | — |
| 2016-08-18 | $13.93 | $14.56 | 4,400 | — | — |
| 2016-08-17 | $13.80 | $14.43 | 0 | — | — |
| 2016-08-16 | $13.80 | $14.43 | 0 | — | — |
| 2016-08-15 | $13.80 | $14.43 | 3,200 | — | — |
| 2016-08-12 | $13.78 | $14.41 | 9,000 | — | — |
| 2016-08-11 | $13.55 | $14.17 | 49,400 | — | — |
| 2016-08-10 | $13.93 | $14.56 | 4,000 | — | — |
| 2016-08-09 | $13.93 | $14.56 | 1,200 | — | — |
| 2016-08-08 | $13.91 | $14.49 | 19,000 | — | — |
| 2016-08-05 | $13.90 | $14.49 | 10,400 | — | — |
| 2016-08-04 | $13.89 | $14.47 | 5,000 | — | — |
| 2016-08-03 | $13.67 | $14.25 | 7,000 | — | — |
| 2016-08-02 | $13.60 | $14.17 | 2,400 | — | — |
| 2016-08-01 | $13.51 | $14.07 | 25,200 | — | — |
| 2016-07-29 | $13.40 | $13.96 | 16,200 | — | — |
| 2016-07-28 | $13.37 | $13.93 | 37,600 | — | — |
| 2016-07-27 | $12.75 | $13.29 | 600 | — | — |
| 2016-07-26 | $12.75 | $13.29 | 19,200 | — | — |
| 2016-07-25 | $12.78 | $13.31 | 0 | — | — |
| 2016-07-22 | $12.78 | $13.31 | 200 | — | — |
| 2016-07-21 | $12.79 | $13.33 | 600 | — | — |
| 2016-07-20 | $12.78 | $13.31 | 2,000 | — | — |
| 2016-07-19 | $12.84 | $13.38 | 2,800 | — | — |
| 2016-07-18 | $12.86 | $13.40 | 600 | — | — |
| 2016-07-15 | $12.95 | $13.49 | 8,000 | — | — |
| 2016-07-14 | $12.95 | $13.50 | 3,600 | — | — |
| 2016-07-13 | $12.80 | $13.34 | 15,600 | — | — |
| 2016-07-12 | $13.00 | $13.55 | 23,600 | — | — |
| 2016-07-11 | $12.85 | $13.39 | 30,200 | — | — |
| 2016-07-08 | $12.78 | $13.31 | 2,000 | — | — |
| 2016-07-07 | $12.85 | $13.39 | 9,200 | — | — |
| 2016-07-06 | $12.69 | $13.22 | 2,000 | — | — |
| 2016-07-05 | $12.77 | $13.30 | 13,200 | — | — |
| 2016-07-01 | $12.63 | $13.16 | 4,600 | — | — |
| 2016-06-30 | $12.68 | $13.21 | 3,200 | — | — |
| 2016-06-29 | $12.73 | $13.26 | 5,400 | — | — |
| 2016-06-28 | $12.68 | $13.21 | 20,600 | — | — |
| 2016-06-27 | $12.63 | $13.16 | 28,000 | — | — |
| 2016-06-24 | $12.77 | $13.30 | 45,600 | — | — |
| 2016-06-23 | $12.96 | $13.51 | 6,400 | — | — |
| 2016-06-22 | $13.00 | $13.55 | 5,200 | — | — |
| 2016-06-21 | $12.96 | $13.51 | 4,400 | — | — |
| 2016-06-20 | $13.00 | $13.55 | 5,400 | — | — |
| 2016-06-17 | $13.00 | $13.55 | 3,200 | — | — |
| 2016-06-16 | $12.88 | $13.42 | 2,400 | — | — |
| 2016-06-15 | $12.88 | $13.42 | 11,800 | — | — |
| 2016-06-14 | $12.69 | $13.22 | 1,600 | — | — |
| 2016-06-13 | $12.67 | $13.20 | 3,600 | — | — |
| 2016-06-10 | $12.75 | $13.29 | 106,600 | — | — |
| 2016-06-09 | $12.74 | $13.27 | 6,800 | — | — |
| 2016-06-08 | $12.59 | $13.12 | 12,800 | — | — |
| 2016-06-07 | $12.55 | $13.08 | 3,000 | — | — |
| 2016-06-06 | $12.55 | $13.07 | 17,000 | — | — |
| 2016-06-03 | $12.43 | $12.95 | 22,000 | — | — |
| 2016-06-02 | $12.41 | $12.93 | 35,800 | — | — |
| 2016-06-01 | $12.40 | $12.92 | 86,000 | — | — |
| 2016-05-31 | $12.44 | $12.96 | 1,400 | — | — |
| 2016-05-27 | $12.43 | $12.95 | 35,200 | — | — |
| 2016-05-26 | $12.37 | $12.89 | 0 | — | — |
| 2016-05-25 | $12.37 | $12.89 | 3,400 | — | — |
| 2016-05-24 | $12.49 | $13.01 | 8,600 | — | — |
| 2016-05-23 | $12.36 | $12.88 | 1,600 | — | — |
| 2016-05-20 | $12.43 | $12.95 | 3,800 | — | — |
| 2016-05-19 | $12.44 | $12.96 | 2,000 | — | — |
| 2016-05-18 | $12.23 | $12.74 | 20,600 | — | — |
| 2016-05-17 | $12.21 | $12.72 | 15,000 | — | — |
| 2016-05-16 | $12.23 | $12.75 | 6,800 | — | — |
| 2016-05-13 | $12.25 | $12.77 | 12,800 | — | — |
| 2016-05-12 | $12.25 | $12.77 | 8,600 | — | — |
| 2016-05-11 | $12.36 | $12.88 | 8,400 | — | — |
| 2016-05-10 | $12.35 | $12.87 | 10,000 | — | — |
| 2016-05-09 | $12.36 | $12.88 | 16,200 | — | — |
| 2016-05-06 | $12.50 | $12.97 | 64,600 | — | — |
| 2016-05-05 | $12.26 | $12.72 | 28,600 | — | — |
| 2016-05-04 | $12.51 | $12.98 | 3,800 | — | — |
| 2016-05-03 | $12.50 | $12.97 | 7,400 | — | — |
| 2016-05-02 | $12.31 | $12.78 | 19,600 | — | — |
| 2016-04-29 | $12.58 | $13.06 | 29,400 | — | — |
| 2016-04-28 | $12.75 | $13.23 | 25,400 | — | — |
| 2016-04-27 | $12.69 | $13.17 | 2,200 | — | — |
| 2016-04-26 | $12.68 | $13.16 | 200 | — | — |
| 2016-04-25 | $12.68 | $13.16 | 5,200 | — | — |
| 2016-04-22 | $12.62 | $13.09 | 1,000 | — | — |
| 2016-04-21 | $12.65 | $13.13 | 9,600 | — | — |
| 2016-04-20 | $12.65 | $13.13 | 6,000 | — | — |
| 2016-04-19 | $12.65 | $13.12 | 10,200 | — | — |
| 2016-04-18 | $12.49 | $12.96 | 9,000 | — | — |
| 2016-04-15 | $12.39 | $12.86 | 9,000 | — | — |
| 2016-04-14 | $12.50 | $12.97 | 8,000 | — | — |
| 2016-04-13 | $12.55 | $13.03 | 12,000 | — | — |
| 2016-04-12 | $12.37 | $12.83 | 8,000 | — | — |
| 2016-04-11 | $12.41 | $12.88 | 13,400 | — | — |
| 2016-04-08 | $12.31 | $12.78 | 15,200 | — | — |
| 2016-04-07 | $12.33 | $12.80 | 2,800 | — | — |
| 2016-04-06 | $12.63 | $13.10 | 6,800 | — | — |
| 2016-04-05 | $12.50 | $12.97 | 5,600 | — | — |
| 2016-04-04 | $12.31 | $12.78 | 15,600 | — | — |
| 2016-04-01 | $12.70 | $13.18 | 7,200 | — | — |
| 2016-03-31 | $12.60 | $13.07 | 5,000 | — | — |
| 2016-03-30 | $12.58 | $13.05 | 1,800 | — | — |
| 2016-03-29 | $12.50 | $12.97 | 400 | — | — |
| 2016-03-28 | $12.55 | $13.03 | 800 | — | — |
| 2016-03-24 | $12.50 | $12.97 | 800 | — | — |
| 2016-03-23 | $12.49 | $12.96 | 1,000 | — | — |
| 2016-03-22 | $12.68 | $13.16 | 8,800 | — | — |
| 2016-03-21 | $12.68 | $13.16 | 8,000 | — | — |
| 2016-03-18 | $12.75 | $13.23 | 77,400 | — | — |
| 2016-03-17 | $12.71 | $13.19 | 23,200 | — | — |
| 2016-03-16 | $12.26 | $12.73 | 2,800 | — | — |
| 2016-03-15 | $12.48 | $12.95 | 2,400 | — | — |
| 2016-03-14 | $12.54 | $13.02 | 800 | — | — |
| 2016-03-11 | $12.56 | $13.04 | 8,000 | — | — |
| 2016-03-10 | $12.66 | $13.14 | 1,800 | — | — |
| 2016-03-09 | $12.70 | $13.18 | 9,200 | — | — |
| 2016-03-08 | $12.63 | $13.11 | 7,600 | — | — |
| 2016-03-07 | $12.74 | $13.22 | 2,800 | — | — |
| 2016-03-04 | $12.79 | $13.27 | 16,400 | — | — |
| 2016-03-03 | $12.63 | $13.10 | 5,200 | — | — |
| 2016-03-02 | $12.62 | $13.10 | 17,000 | — | — |
| 2016-03-01 | $12.28 | $12.75 | 24,800 | — | — |
| 2016-02-29 | $12.20 | $12.66 | 14,400 | — | — |
| 2016-02-26 | $12.15 | $12.61 | 5,600 | — | — |
| 2016-02-25 | $12.15 | $12.61 | 15,400 | — | — |
| 2016-02-24 | $12.20 | $12.66 | 11,200 | — | — |
| 2016-02-23 | $12.11 | $12.56 | 13,200 | — | — |
| 2016-02-22 | $12.12 | $12.58 | 20,000 | — | — |
| 2016-02-19 | $11.95 | $12.40 | 1,200 | — | — |
| 2016-02-18 | $12.04 | $12.50 | 4,200 | — | — |
| 2016-02-17 | $12.12 | $12.58 | 13,800 | — | — |
| 2016-02-16 | $12.05 | $12.50 | 51,800 | — | — |
| 2016-02-12 | $12.20 | $12.66 | 9,200 | — | — |
| 2016-02-11 | $12.00 | $12.46 | 12,200 | — | — |
| 2016-02-10 | $12.07 | $12.52 | 600 | — | — |
| 2016-02-09 | $12.10 | $12.56 | 9,800 | — | — |
| 2016-02-08 | $12.00 | $12.46 | 109,600 | — | — |
| 2016-02-05 | $11.91 | $12.32 | 22,200 | — | — |
| 2016-02-04 | $12.15 | $12.57 | 14,600 | — | — |
| 2016-02-03 | $12.13 | $12.55 | 8,000 | — | — |
| 2016-02-02 | $12.09 | $12.51 | 1,400 | — | — |
| 2016-02-01 | $12.25 | $12.68 | 76,800 | — | — |
| 2016-01-29 | $12.38 | $12.81 | 19,600 | — | — |
| 2016-01-28 | $11.89 | $12.30 | 3,000 | — | — |
| 2016-01-27 | $11.64 | $12.05 | 7,600 | — | — |
| 2016-01-26 | $11.69 | $12.09 | 5,200 | — | — |
| 2016-01-25 | $11.76 | $12.17 | 12,600 | — | — |
| 2016-01-22 | $11.77 | $12.18 | 8,200 | — | — |
| 2016-01-21 | $11.68 | $12.08 | 9,000 | — | — |
| 2016-01-20 | $11.68 | $12.09 | 13,200 | — | — |
| 2016-01-19 | $12.00 | $12.42 | 18,800 | — | — |
| 2016-01-15 | $12.25 | $12.68 | 38,000 | — | — |
| 2016-01-14 | $12.41 | $12.84 | 4,800 | — | — |
| 2016-01-13 | $12.45 | $12.88 | 9,000 | — | — |
| 2016-01-12 | $12.50 | $12.94 | 12,000 | — | — |
| 2016-01-11 | $12.68 | $13.12 | 4,400 | — | — |
| 2016-01-08 | $12.81 | $13.26 | 11,600 | — | — |
| 2016-01-07 | $12.79 | $13.23 | 2,000 | — | — |
| 2016-01-06 | $13.18 | $13.64 | 9,000 | — | — |
| 2016-01-05 | $13.00 | $13.45 | 30,800 | — | — |
| 2016-01-04 | $12.69 | $13.13 | 31,800 | — | — |