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
- 2016-03-16 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 | $13.57 | $13.57 | 41,300 | — | — |
| 2016-12-29 | $13.71 | $13.71 | 15,900 | — | — |
| 2016-12-28 | $13.92 | $13.92 | 8,600 | — | — |
| 2016-12-27 | $14.10 | $14.10 | 9,700 | — | — |
| 2016-12-23 | $13.86 | $13.86 | 7,200 | — | — |
| 2016-12-22 | $14.23 | $14.23 | 2,700 | — | — |
| 2016-12-21 | $14.00 | $14.00 | 6,600 | — | — |
| 2016-12-20 | $14.30 | $14.30 | 57,200 | — | — |
| 2016-12-19 | $14.19 | $14.19 | 54,300 | — | — |
| 2016-12-16 | $14.03 | $14.03 | 22,900 | — | — |
| 2016-12-15 | $14.65 | $14.65 | 36,100 | — | — |
| 2016-12-14 | $14.76 | $14.76 | 1,700 | — | — |
| 2016-12-13 | $14.67 | $14.67 | 14,500 | — | — |
| 2016-12-12 | $13.77 | $13.77 | 40,200 | — | — |
| 2016-12-09 | $14.00 | $14.00 | 35,000 | — | — |
| 2016-12-08 | $14.49 | $14.49 | 7,200 | — | — |
| 2016-12-07 | $14.79 | $14.79 | 19,800 | — | — |
| 2016-12-06 | $14.94 | $14.94 | 27,800 | — | — |
| 2016-12-05 | $14.87 | $14.87 | 37,100 | — | — |
| 2016-12-02 | $14.36 | $14.36 | 33,000 | — | — |
| 2016-12-01 | $13.62 | $13.62 | 26,300 | — | — |
| 2016-11-30 | $13.84 | $13.84 | 16,900 | — | — |
| 2016-11-29 | $13.00 | $13.00 | 23,100 | — | — |
| 2016-11-28 | $13.00 | $13.00 | 38,100 | — | — |
| 2016-11-25 | $12.57 | $12.57 | 100 | — | — |
| 2016-11-23 | $12.57 | $12.57 | 33,200 | — | — |
| 2016-11-22 | $12.55 | $12.55 | 26,200 | — | — |
| 2016-11-21 | $12.49 | $12.49 | 34,800 | — | — |
| 2016-11-18 | $12.31 | $12.31 | 49,800 | — | — |
| 2016-11-17 | $12.01 | $12.01 | 17,600 | — | — |
| 2016-11-16 | $11.96 | $11.96 | 17,700 | — | — |
| 2016-11-15 | $11.80 | $11.80 | 7,800 | — | — |
| 2016-11-14 | $12.15 | $12.15 | 17,800 | — | — |
| 2016-11-11 | $12.10 | $12.10 | 6,100 | — | — |
| 2016-11-10 | $12.53 | $12.53 | 28,600 | — | — |
| 2016-11-09 | $13.79 | $13.79 | 15,300 | — | — |
| 2016-11-08 | $11.78 | $11.78 | 5,000 | — | — |
| 2016-11-07 | $11.86 | $11.86 | 14,700 | — | — |
| 2016-11-04 | $12.00 | $12.00 | 36,700 | — | — |
| 2016-11-03 | $11.92 | $11.92 | 74,200 | — | — |
| 2016-11-02 | $12.05 | $12.05 | 39,400 | — | — |
| 2016-11-01 | $11.94 | $11.94 | 7,100 | — | — |
| 2016-10-31 | $12.06 | $12.06 | 12,000 | — | — |
| 2016-10-28 | $11.88 | $11.88 | 118,800 | — | — |
| 2016-10-27 | $11.82 | $11.82 | 19,200 | — | — |
| 2016-10-26 | $11.76 | $11.76 | 34,100 | — | — |
| 2016-10-25 | $11.79 | $11.79 | 115,900 | — | — |
| 2016-10-24 | $11.63 | $11.63 | 93,900 | — | — |
| 2016-10-21 | $11.67 | $11.67 | 344,300 | — | — |
| 2016-10-20 | $11.63 | $11.63 | 102,000 | — | — |
| 2016-10-19 | $11.50 | $11.50 | 100,700 | — | — |
| 2016-10-18 | $11.54 | $11.54 | 105,100 | — | — |
| 2016-10-17 | $11.39 | $11.39 | 73,900 | — | — |
| 2016-10-14 | $11.30 | $11.30 | 34,400 | — | — |
| 2016-10-13 | $11.40 | $11.40 | 170,800 | — | — |
| 2016-10-12 | $11.26 | $11.26 | 287,000 | — | — |
| 2016-10-11 | $11.59 | $11.59 | 141,300 | — | — |
| 2016-10-10 | $11.77 | $11.77 | 198,900 | — | — |
| 2016-10-07 | $11.81 | $11.81 | 202,500 | — | — |
| 2016-10-06 | $11.91 | $11.91 | 178,800 | — | — |
| 2016-10-05 | $12.17 | $12.17 | 54,400 | — | — |
| 2016-10-04 | $12.10 | $12.10 | 86,200 | — | — |
| 2016-10-03 | $11.99 | $11.99 | 26,400 | — | — |
| 2016-09-30 | $11.90 | $11.90 | 28,300 | — | — |
| 2016-09-29 | $12.00 | $12.00 | 24,400 | — | — |
| 2016-09-28 | $12.10 | $12.10 | 10,600 | — | — |
| 2016-09-27 | $12.06 | $12.06 | 53,400 | — | — |
| 2016-09-26 | $12.17 | $12.17 | 101,100 | — | — |
| 2016-09-23 | $12.28 | $12.28 | 14,800 | — | — |
| 2016-09-22 | $12.10 | $12.10 | 7,500 | — | — |
| 2016-09-21 | $12.25 | $12.25 | 200 | — | — |
| 2016-09-20 | $12.19 | $12.19 | 55,900 | — | — |
| 2016-09-19 | $12.29 | $12.29 | 61,100 | — | — |
| 2016-09-16 | $12.47 | $12.47 | 23,800 | — | — |
| 2016-09-15 | $12.38 | $12.38 | 21,000 | — | — |
| 2016-09-14 | $12.44 | $12.44 | 38,700 | — | — |
| 2016-09-13 | $12.50 | $12.50 | 39,600 | — | — |
| 2016-09-12 | $12.50 | $12.50 | 9,200 | — | — |
| 2016-09-09 | $12.50 | $12.50 | 22,700 | — | — |
| 2016-09-08 | $12.50 | $12.50 | 25,400 | — | — |
| 2016-09-07 | $12.51 | $12.51 | 8,800 | — | — |
| 2016-09-06 | $12.53 | $12.53 | 82,300 | — | — |
| 2016-09-02 | $12.54 | $12.54 | 16,000 | — | — |
| 2016-09-01 | $12.45 | $12.45 | 26,400 | — | — |
| 2016-08-31 | $12.45 | $12.45 | 40,400 | — | — |
| 2016-08-30 | $12.42 | $12.42 | 68,300 | — | — |
| 2016-08-29 | $13.00 | $13.00 | 2,300 | — | — |
| 2016-08-26 | $12.95 | $12.95 | 4,900 | — | — |
| 2016-08-25 | $12.70 | $12.70 | 69,700 | — | — |
| 2016-08-24 | $12.70 | $12.70 | 41,100 | — | — |
| 2016-08-23 | $12.72 | $12.72 | 19,000 | — | — |
| 2016-08-22 | $12.50 | $12.50 | 45,400 | — | — |
| 2016-08-19 | $12.42 | $12.42 | 145,600 | — | — |
| 2016-08-18 | $12.75 | $12.75 | 39,500 | — | — |
| 2016-08-17 | $12.80 | $12.80 | 67,300 | — | — |
| 2016-08-16 | $12.71 | $12.71 | 47,800 | — | — |
| 2016-08-15 | $12.94 | $12.94 | 56,000 | — | — |
| 2016-08-12 | $13.14 | $13.14 | 63,000 | — | — |
| 2016-08-11 | $12.83 | $12.83 | 49,000 | — | — |
| 2016-08-10 | $12.93 | $12.93 | 98,700 | — | — |
| 2016-08-09 | $13.02 | $13.02 | 8,000 | — | — |
| 2016-08-08 | $13.02 | $13.02 | 8,200 | — | — |
| 2016-08-05 | $13.03 | $13.03 | 15,000 | — | — |
| 2016-08-04 | $13.01 | $13.01 | 7,900 | — | — |
| 2016-08-03 | $13.00 | $13.00 | 21,600 | — | — |
| 2016-08-02 | $13.09 | $13.09 | 10,000 | — | — |
| 2016-08-01 | $13.19 | $13.19 | 74,200 | — | — |
| 2016-07-29 | $13.13 | $13.13 | 9,500 | — | — |
| 2016-07-28 | $13.11 | $13.11 | 1,100 | — | — |
| 2016-07-27 | $13.18 | $13.18 | 6,100 | — | — |
| 2016-07-26 | $13.09 | $13.09 | 8,600 | — | — |
| 2016-07-25 | $13.08 | $13.08 | 13,100 | — | — |
| 2016-07-22 | $12.93 | $12.93 | 4,100 | — | — |
| 2016-07-21 | $13.00 | $13.00 | 2,100 | — | — |
| 2016-07-20 | $13.01 | $13.01 | 3,600 | — | — |
| 2016-07-19 | $13.00 | $13.00 | 10,700 | — | — |
| 2016-07-18 | $13.29 | $13.29 | 1,600 | — | — |
| 2016-07-15 | $13.48 | $13.48 | 1,400 | — | — |
| 2016-07-14 | $13.50 | $13.50 | 9,800 | — | — |
| 2016-07-13 | $13.03 | $13.03 | 2,000 | — | — |
| 2016-07-12 | $12.99 | $12.99 | 95,100 | — | — |
| 2016-07-11 | $13.36 | $13.36 | 14,000 | — | — |
| 2016-07-08 | $13.76 | $13.76 | 6,600 | — | — |
| 2016-07-07 | $13.34 | $13.34 | 73,500 | — | — |
| 2016-07-06 | $13.08 | $13.08 | 4,700 | — | — |
| 2016-07-05 | $13.32 | $13.32 | 14,000 | — | — |
| 2016-07-01 | $13.15 | $13.15 | 61,000 | — | — |
| 2016-06-30 | $13.15 | $13.15 | 24,500 | — | — |
| 2016-06-29 | $13.28 | $13.28 | 8,700 | — | — |
| 2016-06-28 | $13.06 | $13.06 | 3,300 | — | — |
| 2016-06-27 | $12.95 | $12.95 | 12,300 | — | — |
| 2016-06-24 | $13.23 | $13.23 | 16,300 | — | — |
| 2016-06-23 | $13.82 | $13.82 | 900 | — | — |
| 2016-06-22 | $13.79 | $13.79 | 600 | — | — |
| 2016-06-21 | $13.73 | $13.73 | 1,500 | — | — |
| 2016-06-20 | $13.70 | $13.70 | 4,900 | — | — |
| 2016-06-17 | $14.00 | $14.00 | 27,100 | — | — |
| 2016-06-16 | $13.47 | $13.47 | 27,600 | — | — |
| 2016-06-15 | $14.18 | $14.18 | 25,800 | — | — |
| 2016-06-14 | $13.36 | $13.36 | 71,500 | — | — |
| 2016-06-13 | $13.41 | $13.41 | 50,100 | — | — |
| 2016-06-10 | $13.95 | $13.95 | 17,800 | — | — |
| 2016-06-09 | $13.80 | $13.80 | 1,100 | — | — |
| 2016-06-08 | $14.02 | $14.02 | 28,900 | — | — |
| 2016-06-07 | $13.75 | $13.75 | 12,600 | — | — |
| 2016-06-06 | $13.53 | $13.53 | 18,600 | — | — |
| 2016-06-03 | $13.46 | $13.46 | 49,900 | — | — |
| 2016-06-02 | $13.51 | $13.51 | 106,600 | — | — |
| 2016-06-01 | $13.45 | $13.45 | 20,800 | — | — |
| 2016-05-31 | $12.52 | $12.52 | 21,100 | — | — |
| 2016-05-27 | $13.10 | $13.10 | 11,000 | — | — |
| 2016-05-26 | $12.53 | $12.53 | 6,800 | — | — |
| 2016-05-25 | $12.52 | $12.52 | 4,500 | — | — |
| 2016-05-24 | $12.50 | $12.50 | 46,200 | — | — |
| 2016-05-23 | $12.50 | $12.50 | 5,200 | — | — |
| 2016-05-20 | $12.32 | $12.32 | 7,700 | — | — |
| 2016-05-19 | $12.68 | $12.68 | 62,100 | — | — |
| 2016-05-18 | $12.48 | $12.48 | 19,500 | — | — |
| 2016-05-17 | $12.52 | $12.52 | 4,900 | — | — |
| 2016-05-16 | $12.77 | $12.77 | 29,300 | — | — |
| 2016-05-13 | $12.50 | $12.50 | 12,000 | — | — |
| 2016-05-12 | $12.80 | $12.80 | 2,700 | — | — |
| 2016-05-11 | $13.02 | $13.02 | 40,100 | — | — |
| 2016-05-10 | $12.93 | $12.93 | 35,900 | — | — |
| 2016-05-09 | $13.18 | $13.18 | 9,400 | — | — |
| 2016-05-06 | $13.80 | $13.80 | 16,400 | — | — |
| 2016-05-05 | $12.50 | $12.50 | 10,000 | — | — |
| 2016-05-04 | $13.08 | $13.08 | 80,400 | — | — |
| 2016-05-03 | $13.00 | $13.00 | 20,800 | — | — |
| 2016-05-02 | $12.95 | $12.95 | 50,100 | — | — |
| 2016-04-29 | $13.10 | $13.10 | 60,100 | — | — |
| 2016-04-28 | $13.33 | $13.33 | 44,400 | — | — |
| 2016-04-27 | $13.40 | $13.40 | 9,800 | — | — |
| 2016-04-26 | $13.45 | $13.45 | 18,400 | — | — |
| 2016-04-25 | $13.41 | $13.41 | 51,600 | — | — |
| 2016-04-22 | $13.40 | $13.40 | 64,900 | — | — |
| 2016-04-21 | $13.40 | $13.40 | 31,600 | — | — |
| 2016-04-20 | $13.52 | $13.52 | 182,400 | — | — |
| 2016-04-19 | $13.35 | $13.35 | 19,100 | — | — |
| 2016-04-18 | $13.48 | $13.48 | 27,300 | — | — |
| 2016-04-15 | $13.48 | $13.48 | 16,500 | — | — |
| 2016-04-14 | $13.46 | $13.46 | 11,200 | — | — |
| 2016-04-13 | $13.41 | $13.41 | 35,300 | — | — |
| 2016-04-12 | $13.37 | $13.37 | 110,600 | — | — |
| 2016-04-11 | $13.31 | $13.31 | 261,300 | — | — |
| 2016-04-08 | $13.30 | $13.30 | 11,400 | — | — |
| 2016-04-07 | $13.30 | $13.30 | 40,400 | — | — |
| 2016-04-06 | $13.34 | $13.34 | 177,100 | — | — |
| 2016-04-05 | $13.25 | $13.25 | 63,700 | — | — |
| 2016-04-04 | $13.41 | $13.41 | 54,500 | — | — |
| 2016-04-01 | $13.50 | $13.50 | 43,700 | — | — |
| 2016-03-31 | $13.20 | $13.20 | 49,600 | — | — |
| 2016-03-30 | $13.25 | $13.25 | 60,200 | — | — |
| 2016-03-29 | $13.33 | $13.33 | 48,000 | — | — |
| 2016-03-28 | $13.36 | $13.36 | 27,000 | — | — |
| 2016-03-24 | $13.49 | $13.49 | 67,700 | — | — |
| 2016-03-23 | $13.38 | $13.38 | 93,400 | — | — |
| 2016-03-22 | $13.38 | $13.38 | 150,100 | — | — |
| 2016-03-21 | $13.50 | $13.50 | 137,800 | — | — |
| 2016-03-18 | $13.50 | $13.50 | 299,500 | — | — |
| 2016-03-17 | $13.40 | $13.40 | 2,254,400 | — | — |
| 2016-03-16 | $13.50 | $13.50 | 0 | — | — |