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
- 2002-01-09 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 | $18.67 | $27.12 | 143,250 | — | — |
| 2016-12-29 | $18.67 | $27.12 | 110,400 | — | — |
| 2016-12-28 | $18.94 | $27.52 | 182,400 | — | — |
| 2016-12-27 | $18.47 | $26.83 | 156,900 | — | — |
| 2016-12-23 | $18.48 | $26.85 | 67,950 | — | — |
| 2016-12-22 | $18.75 | $27.25 | 124,050 | — | — |
| 2016-12-21 | $18.61 | $27.03 | 64,950 | — | — |
| 2016-12-20 | $18.69 | $27.15 | 110,850 | — | — |
| 2016-12-19 | $18.05 | $26.23 | 89,850 | — | — |
| 2016-12-16 | $17.73 | $25.76 | 259,800 | — | — |
| 2016-12-15 | $17.63 | $25.61 | 183,450 | — | — |
| 2016-12-14 | $17.29 | $25.12 | 69,600 | — | — |
| 2016-12-13 | $17.26 | $25.08 | 112,200 | — | — |
| 2016-12-12 | $17.17 | $24.94 | 103,350 | — | — |
| 2016-12-09 | $17.85 | $25.94 | 111,450 | — | — |
| 2016-12-08 | $17.54 | $25.48 | 147,900 | — | — |
| 2016-12-07 | $17.35 | $25.21 | 86,250 | — | — |
| 2016-12-06 | $17.05 | $24.78 | 100,650 | — | — |
| 2016-12-05 | $16.95 | $24.62 | 120,900 | — | — |
| 2016-12-02 | $16.30 | $23.68 | 64,950 | — | — |
| 2016-12-01 | $16.18 | $23.51 | 169,650 | — | — |
| 2016-11-30 | $15.19 | $22.06 | 287,550 | — | — |
| 2016-11-29 | $15.46 | $22.46 | 100,650 | — | — |
| 2016-11-28 | $15.37 | $22.34 | 67,950 | — | — |
| 2016-11-25 | $15.96 | $23.19 | 31,500 | — | — |
| 2016-11-23 | $15.78 | $22.93 | 77,400 | — | — |
| 2016-11-22 | $15.63 | $22.70 | 121,350 | — | — |
| 2016-11-21 | $14.74 | $21.42 | 193,050 | — | — |
| 2016-11-18 | $14.92 | $21.68 | 166,800 | — | — |
| 2016-11-17 | $15.13 | $21.99 | 124,500 | — | — |
| 2016-11-16 | $13.97 | $20.30 | 106,350 | — | — |
| 2016-11-15 | $14.32 | $20.81 | 177,750 | — | — |
| 2016-11-14 | $14.08 | $20.45 | 111,150 | — | — |
| 2016-11-11 | $14.07 | $20.44 | 211,950 | — | — |
| 2016-11-10 | $14.21 | $20.65 | 118,575 | — | — |
| 2016-11-09 | $13.31 | $19.34 | 81,675 | — | — |
| 2016-11-08 | $12.77 | $18.55 | 31,050 | — | — |
| 2016-11-07 | $12.70 | $18.45 | 42,300 | — | — |
| 2016-11-04 | $12.26 | $17.82 | 108,000 | — | — |
| 2016-11-03 | $12.38 | $17.99 | 56,025 | — | — |
| 2016-11-02 | $12.34 | $17.93 | 101,250 | — | — |
| 2016-11-01 | $12.60 | $18.30 | 73,575 | — | — |
| 2016-10-31 | $12.89 | $18.73 | 184,725 | — | — |
| 2016-10-28 | $11.89 | $17.28 | 91,125 | — | — |
| 2016-10-27 | $12.93 | $18.78 | 42,300 | — | — |
| 2016-10-26 | $13.37 | $19.43 | 68,850 | — | — |
| 2016-10-25 | $13.68 | $19.88 | 26,550 | — | — |
| 2016-10-24 | $13.49 | $19.60 | 46,350 | — | — |
| 2016-10-21 | $13.60 | $19.75 | 27,225 | — | — |
| 2016-10-20 | $13.53 | $19.66 | 69,075 | — | — |
| 2016-10-19 | $13.40 | $19.46 | 49,725 | — | — |
| 2016-10-18 | $13.07 | $18.98 | 38,475 | — | — |
| 2016-10-17 | $13.09 | $19.02 | 20,925 | — | — |
| 2016-10-14 | $13.07 | $18.98 | 43,650 | — | — |
| 2016-10-13 | $13.00 | $18.88 | 42,750 | — | — |
| 2016-10-12 | $13.25 | $19.25 | 37,575 | — | — |
| 2016-10-11 | $13.18 | $19.15 | 55,350 | — | — |
| 2016-10-10 | $13.48 | $19.58 | 47,700 | — | — |
| 2016-10-07 | $13.19 | $19.16 | 47,475 | — | — |
| 2016-10-06 | $13.18 | $19.15 | 71,775 | — | — |
| 2016-10-05 | $12.90 | $18.74 | 46,800 | — | — |
| 2016-10-04 | $12.84 | $18.56 | 125,325 | — | — |
| 2016-10-03 | $12.82 | $18.53 | 51,300 | — | — |
| 2016-09-30 | $13.06 | $18.87 | 108,000 | — | — |
| 2016-09-29 | $12.99 | $18.78 | 83,925 | — | — |
| 2016-09-28 | $13.34 | $19.28 | 175,950 | — | — |
| 2016-09-27 | $13.06 | $18.87 | 46,800 | — | — |
| 2016-09-26 | $12.78 | $18.47 | 53,775 | — | — |
| 2016-09-23 | $13.07 | $18.89 | 117,675 | — | — |
| 2016-09-22 | $13.16 | $19.02 | 160,650 | — | — |
| 2016-09-21 | $12.84 | $18.55 | 82,125 | — | — |
| 2016-09-20 | $12.83 | $18.54 | 53,775 | — | — |
| 2016-09-19 | $12.84 | $18.55 | 160,875 | — | — |
| 2016-09-16 | $12.70 | $18.35 | 564,525 | — | — |
| 2016-09-15 | $12.56 | $18.15 | 40,050 | — | — |
| 2016-09-14 | $12.48 | $18.04 | 77,175 | — | — |
| 2016-09-13 | $12.42 | $17.95 | 59,400 | — | — |
| 2016-09-12 | $12.52 | $18.10 | 69,750 | — | — |
| 2016-09-09 | $12.59 | $18.19 | 64,350 | — | — |
| 2016-09-08 | $12.64 | $18.28 | 53,775 | — | — |
| 2016-09-07 | $12.62 | $18.24 | 89,775 | — | — |
| 2016-09-06 | $12.52 | $18.09 | 81,900 | — | — |
| 2016-09-02 | $12.40 | $17.92 | 25,200 | — | — |
| 2016-09-01 | $12.44 | $17.97 | 47,250 | — | — |
| 2016-08-31 | $12.45 | $17.99 | 66,150 | — | — |
| 2016-08-30 | $12.48 | $18.04 | 117,225 | — | — |
| 2016-08-29 | $12.22 | $17.66 | 72,450 | — | — |
| 2016-08-26 | $12.31 | $17.79 | 81,675 | — | — |
| 2016-08-25 | $12.37 | $17.88 | 81,675 | — | — |
| 2016-08-24 | $12.26 | $17.72 | 88,425 | — | — |
| 2016-08-23 | $12.26 | $17.72 | 109,350 | — | — |
| 2016-08-22 | $12.33 | $17.82 | 45,000 | — | — |
| 2016-08-19 | $12.35 | $17.85 | 67,050 | — | — |
| 2016-08-18 | $12.34 | $17.84 | 35,550 | — | — |
| 2016-08-17 | $12.32 | $17.81 | 35,775 | — | — |
| 2016-08-16 | $12.28 | $17.75 | 85,725 | — | — |
| 2016-08-15 | $12.34 | $17.84 | 35,550 | — | — |
| 2016-08-12 | $12.36 | $17.87 | 61,200 | — | — |
| 2016-08-11 | $12.37 | $17.88 | 153,000 | — | — |
| 2016-08-10 | $12.20 | $17.63 | 56,250 | — | — |
| 2016-08-09 | $12.20 | $17.63 | 96,075 | — | — |
| 2016-08-08 | $12.10 | $17.49 | 107,550 | — | — |
| 2016-08-05 | $12.19 | $17.61 | 88,200 | — | — |
| 2016-08-04 | $11.89 | $17.19 | 44,100 | — | — |
| 2016-08-03 | $12.00 | $17.34 | 50,175 | — | — |
| 2016-08-02 | $12.04 | $17.41 | 65,250 | — | — |
| 2016-08-01 | $12.13 | $17.53 | 54,225 | — | — |
| 2016-07-29 | $12.23 | $17.68 | 131,850 | — | — |
| 2016-07-28 | $11.97 | $17.30 | 48,600 | — | — |
| 2016-07-27 | $11.90 | $17.20 | 55,350 | — | — |
| 2016-07-26 | $11.88 | $17.17 | 80,775 | — | — |
| 2016-07-25 | $11.89 | $17.18 | 41,625 | — | — |
| 2016-07-22 | $11.80 | $17.05 | 97,200 | — | — |
| 2016-07-21 | $11.78 | $17.02 | 167,400 | — | — |
| 2016-07-20 | $12.13 | $17.53 | 73,800 | — | — |
| 2016-07-19 | $12.25 | $17.71 | 57,600 | — | — |
| 2016-07-18 | $12.24 | $17.69 | 508,275 | — | — |
| 2016-07-15 | $11.69 | $16.90 | 72,675 | — | — |
| 2016-07-14 | $11.73 | $16.96 | 76,275 | — | — |
| 2016-07-13 | $11.68 | $16.88 | 70,425 | — | — |
| 2016-07-12 | $11.71 | $16.92 | 69,300 | — | — |
| 2016-07-11 | $11.59 | $16.75 | 48,600 | — | — |
| 2016-07-08 | $11.44 | $16.53 | 59,400 | — | — |
| 2016-07-07 | $11.32 | $16.36 | 40,725 | — | — |
| 2016-07-06 | $11.17 | $16.15 | 84,600 | — | — |
| 2016-07-05 | $11.07 | $15.91 | 27,000 | — | — |
| 2016-07-01 | $11.12 | $15.97 | 28,800 | — | — |
| 2016-06-30 | $11.17 | $16.05 | 96,075 | — | — |
| 2016-06-29 | $11.08 | $15.91 | 109,350 | — | — |
| 2016-06-28 | $10.87 | $15.61 | 118,125 | — | — |
| 2016-06-27 | $10.72 | $15.39 | 134,775 | — | — |
| 2016-06-24 | $10.93 | $15.71 | 242,775 | — | — |
| 2016-06-23 | $11.00 | $15.80 | 79,650 | — | — |
| 2016-06-22 | $10.88 | $15.64 | 35,325 | — | — |
| 2016-06-21 | $10.84 | $15.58 | 24,750 | — | — |
| 2016-06-20 | $10.88 | $15.63 | 41,175 | — | — |
| 2016-06-17 | $10.78 | $15.48 | 123,075 | — | — |
| 2016-06-16 | $10.84 | $15.57 | 46,575 | — | — |
| 2016-06-15 | $10.84 | $15.57 | 43,875 | — | — |
| 2016-06-14 | $10.81 | $15.53 | 20,025 | — | — |
| 2016-06-13 | $10.90 | $15.66 | 35,550 | — | — |
| 2016-06-10 | $10.89 | $15.64 | 76,275 | — | — |
| 2016-06-09 | $10.78 | $15.48 | 21,600 | — | — |
| 2016-06-08 | $10.97 | $15.76 | 36,675 | — | — |
| 2016-06-07 | $10.88 | $15.63 | 74,025 | — | — |
| 2016-06-06 | $11.08 | $15.92 | 38,700 | — | — |
| 2016-06-03 | $11.03 | $15.85 | 45,450 | — | — |
| 2016-06-02 | $11.07 | $15.90 | 40,950 | — | — |
| 2016-06-01 | $11.04 | $15.87 | 154,125 | — | — |
| 2016-05-31 | $10.98 | $15.77 | 38,475 | — | — |
| 2016-05-27 | $11.07 | $15.91 | 30,375 | — | — |
| 2016-05-26 | $10.99 | $15.79 | 34,875 | — | — |
| 2016-05-25 | $10.92 | $15.69 | 30,375 | — | — |
| 2016-05-24 | $10.91 | $15.67 | 63,225 | — | — |
| 2016-05-23 | $10.63 | $15.27 | 34,425 | — | — |
| 2016-05-20 | $10.68 | $15.34 | 39,600 | — | — |
| 2016-05-19 | $10.58 | $15.20 | 51,750 | — | — |
| 2016-05-18 | $10.72 | $15.39 | 28,800 | — | — |
| 2016-05-17 | $10.58 | $15.20 | 66,825 | — | — |
| 2016-05-16 | $10.67 | $15.33 | 29,925 | — | — |
| 2016-05-13 | $10.65 | $15.30 | 31,950 | — | — |
| 2016-05-12 | $10.66 | $15.32 | 24,750 | — | — |
| 2016-05-11 | $10.69 | $15.36 | 67,275 | — | — |
| 2016-05-10 | $10.73 | $15.41 | 27,900 | — | — |
| 2016-05-09 | $10.84 | $15.57 | 37,575 | — | — |
| 2016-05-06 | $10.80 | $15.52 | 37,125 | — | — |
| 2016-05-05 | $10.82 | $15.54 | 49,950 | — | — |
| 2016-05-04 | $10.93 | $15.70 | 80,775 | — | — |
| 2016-05-03 | $10.94 | $15.72 | 44,775 | — | — |
| 2016-05-02 | $10.97 | $15.76 | 36,900 | — | — |
| 2016-04-29 | $10.84 | $15.58 | 43,875 | — | — |
| 2016-04-28 | $10.84 | $15.58 | 44,100 | — | — |
| 2016-04-27 | $10.87 | $15.62 | 61,875 | — | — |
| 2016-04-26 | $11.08 | $15.92 | 79,650 | — | — |
| 2016-04-25 | $10.97 | $15.76 | 53,550 | — | — |
| 2016-04-22 | $11.00 | $15.81 | 54,000 | — | — |
| 2016-04-21 | $10.94 | $15.71 | 63,000 | — | — |
| 2016-04-20 | $10.91 | $15.67 | 40,050 | — | — |
| 2016-04-19 | $10.97 | $15.76 | 37,575 | — | — |
| 2016-04-18 | $10.95 | $15.73 | 31,500 | — | — |
| 2016-04-15 | $10.92 | $15.69 | 34,875 | — | — |
| 2016-04-14 | $10.88 | $15.63 | 66,150 | — | — |
| 2016-04-13 | $10.96 | $15.75 | 44,775 | — | — |
| 2016-04-12 | $10.79 | $15.50 | 65,475 | — | — |
| 2016-04-11 | $10.69 | $15.36 | 55,575 | — | — |
| 2016-04-08 | $10.70 | $15.38 | 54,225 | — | — |
| 2016-04-07 | $10.73 | $15.42 | 51,300 | — | — |
| 2016-04-06 | $10.79 | $15.50 | 45,225 | — | — |
| 2016-04-05 | $10.85 | $15.50 | 84,150 | — | — |
| 2016-04-04 | $10.91 | $15.57 | 58,950 | — | — |
| 2016-04-01 | $10.93 | $15.61 | 51,075 | — | — |
| 2016-03-31 | $10.99 | $15.69 | 40,050 | — | — |
| 2016-03-30 | $11.10 | $15.85 | 81,225 | — | — |
| 2016-03-29 | $11.15 | $15.92 | 65,700 | — | — |
| 2016-03-28 | $11.01 | $15.72 | 57,825 | — | — |
| 2016-03-24 | $11.02 | $15.74 | 47,700 | — | — |
| 2016-03-23 | $11.05 | $15.78 | 112,950 | — | — |
| 2016-03-22 | $11.08 | $15.83 | 94,725 | — | — |
| 2016-03-21 | $11.16 | $15.93 | 126,225 | — | — |
| 2016-03-18 | $10.92 | $15.59 | 172,350 | — | — |
| 2016-03-17 | $10.70 | $15.28 | 99,225 | — | — |
| 2016-03-16 | $10.42 | $14.87 | 83,700 | — | — |
| 2016-03-15 | $10.38 | $14.82 | 144,675 | — | — |
| 2016-03-14 | $10.35 | $14.77 | 105,975 | — | — |
| 2016-03-11 | $10.27 | $14.67 | 216,900 | — | — |
| 2016-03-10 | $10.62 | $15.16 | 18,450 | — | — |
| 2016-03-09 | $10.76 | $15.36 | 120,825 | — | — |
| 2016-03-08 | $10.61 | $15.15 | 69,525 | — | — |
| 2016-03-07 | $10.67 | $15.24 | 46,575 | — | — |
| 2016-03-04 | $10.63 | $15.17 | 26,775 | — | — |
| 2016-03-03 | $10.65 | $15.20 | 65,025 | — | — |
| 2016-03-02 | $10.67 | $15.23 | 84,150 | — | — |
| 2016-03-01 | $10.81 | $15.43 | 58,050 | — | — |
| 2016-02-29 | $10.76 | $15.36 | 63,900 | — | — |
| 2016-02-26 | $10.96 | $15.64 | 36,675 | — | — |
| 2016-02-25 | $11.03 | $15.75 | 22,950 | — | — |
| 2016-02-24 | $10.76 | $15.37 | 59,400 | — | — |
| 2016-02-23 | $10.74 | $15.34 | 51,075 | — | — |
| 2016-02-22 | $10.75 | $15.35 | 77,400 | — | — |
| 2016-02-19 | $10.50 | $14.99 | 29,925 | — | — |
| 2016-02-18 | $10.48 | $14.96 | 27,675 | — | — |
| 2016-02-17 | $10.65 | $15.20 | 36,225 | — | — |
| 2016-02-16 | $10.75 | $15.34 | 31,050 | — | — |
| 2016-02-12 | $10.80 | $15.42 | 18,450 | — | — |
| 2016-02-11 | $10.76 | $15.36 | 31,275 | — | — |
| 2016-02-10 | $10.73 | $15.33 | 45,225 | — | — |
| 2016-02-09 | $10.78 | $15.39 | 29,700 | — | — |
| 2016-02-08 | $10.81 | $15.43 | 54,675 | — | — |
| 2016-02-05 | $10.60 | $15.14 | 100,350 | — | — |
| 2016-02-04 | $10.66 | $15.22 | 49,275 | — | — |
| 2016-02-03 | $10.66 | $15.22 | 97,200 | — | — |
| 2016-02-02 | $10.91 | $15.58 | 52,875 | — | — |
| 2016-02-01 | $11.10 | $15.85 | 103,725 | — | — |
| 2016-01-29 | $11.41 | $16.29 | 156,375 | — | — |
| 2016-01-28 | $11.03 | $15.75 | 92,925 | — | — |
| 2016-01-27 | $10.92 | $15.59 | 120,150 | — | — |
| 2016-01-26 | $11.13 | $15.90 | 52,650 | — | — |
| 2016-01-25 | $11.51 | $16.43 | 83,700 | — | — |
| 2016-01-22 | $11.56 | $16.51 | 65,025 | — | — |
| 2016-01-21 | $11.53 | $16.47 | 66,150 | — | — |
| 2016-01-20 | $11.55 | $16.49 | 123,525 | — | — |
| 2016-01-19 | $11.69 | $16.70 | 66,375 | — | — |
| 2016-01-15 | $11.66 | $16.64 | 60,075 | — | — |
| 2016-01-14 | $11.92 | $17.01 | 108,450 | — | — |
| 2016-01-13 | $11.96 | $17.08 | 111,825 | — | — |
| 2016-01-12 | $12.23 | $17.46 | 89,100 | — | — |
| 2016-01-11 | $12.30 | $17.57 | 83,025 | — | — |
| 2016-01-08 | $12.08 | $17.24 | 192,150 | — | — |
| 2016-01-07 | $12.05 | $17.21 | 141,525 | — | — |
| 2016-01-06 | $12.34 | $17.62 | 72,900 | — | — |
| 2016-01-05 | $12.39 | $17.60 | 76,275 | — | — |
| 2016-01-04 | $12.27 | $17.43 | 161,550 | — | — |