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
- 2001-05-16 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 | $15.69 | $39.86 | 85,340 | — | — |
| 2016-12-29 | $15.83 | $40.23 | 69,029 | — | — |
| 2016-12-28 | $15.64 | $39.75 | 62,173 | — | — |
| 2016-12-27 | $15.82 | $40.20 | 89,477 | — | — |
| 2016-12-23 | $15.60 | $39.65 | 79,903 | — | — |
| 2016-12-22 | $15.47 | $39.30 | 117,254 | — | — |
| 2016-12-21 | $15.75 | $40.03 | 102,952 | — | — |
| 2016-12-20 | $15.76 | $40.05 | 165,716 | — | — |
| 2016-12-19 | $15.71 | $39.92 | 172,808 | — | — |
| 2016-12-16 | $15.69 | $39.86 | 396,797 | — | — |
| 2016-12-15 | $15.89 | $40.38 | 149,878 | — | — |
| 2016-12-14 | $16.05 | $40.38 | 153,305 | — | — |
| 2016-12-13 | $16.40 | $41.27 | 194,321 | — | — |
| 2016-12-12 | $16.37 | $41.19 | 250,348 | — | — |
| 2016-12-09 | $16.57 | $41.70 | 336,988 | — | — |
| 2016-12-08 | $17.23 | $43.33 | 654,119 | — | — |
| 2016-12-07 | $19.42 | $48.87 | 170,208 | — | — |
| 2016-12-06 | $19.09 | $48.04 | 171,035 | — | — |
| 2016-12-05 | $18.83 | $47.38 | 134,748 | — | — |
| 2016-12-02 | $18.20 | $45.78 | 114,063 | — | — |
| 2016-12-01 | $18.37 | $46.21 | 83,095 | — | — |
| 2016-11-30 | $17.91 | $45.06 | 644,190 | — | — |
| 2016-11-29 | $17.95 | $45.17 | 336,634 | — | — |
| 2016-11-28 | $18.32 | $46.08 | 255,903 | — | — |
| 2016-11-25 | $17.86 | $44.93 | 254,721 | — | — |
| 2016-11-23 | $19.53 | $49.15 | 145,859 | — | — |
| 2016-11-22 | $18.97 | $47.72 | 215,479 | — | — |
| 2016-11-21 | $18.11 | $45.57 | 145,504 | — | — |
| 2016-11-18 | $17.58 | $44.23 | 135,339 | — | — |
| 2016-11-17 | $17.21 | $43.29 | 155,551 | — | — |
| 2016-11-16 | $16.79 | $42.23 | 214,533 | — | — |
| 2016-11-15 | $16.61 | $41.78 | 240,655 | — | — |
| 2016-11-14 | $17.89 | $45.02 | 382,495 | — | — |
| 2016-11-11 | $16.00 | $40.25 | 149,050 | — | — |
| 2016-11-10 | $15.36 | $38.65 | 119,500 | — | — |
| 2016-11-09 | $15.39 | $38.72 | 88,059 | — | — |
| 2016-11-08 | $14.72 | $37.03 | 97,515 | — | — |
| 2016-11-07 | $14.59 | $36.69 | 81,440 | — | — |
| 2016-11-04 | $14.58 | $36.67 | 83,331 | — | — |
| 2016-11-03 | $14.36 | $36.12 | 154,251 | — | — |
| 2016-11-02 | $14.65 | $36.86 | 171,863 | — | — |
| 2016-11-01 | $14.97 | $37.65 | 93,733 | — | — |
| 2016-10-31 | $15.14 | $38.08 | 136,521 | — | — |
| 2016-10-28 | $15.08 | $37.95 | 100,234 | — | — |
| 2016-10-27 | $15.72 | $39.55 | 101,179 | — | — |
| 2016-10-26 | $15.22 | $38.29 | 66,192 | — | — |
| 2016-10-25 | $15.22 | $38.29 | 88,532 | — | — |
| 2016-10-24 | $15.41 | $38.78 | 85,577 | — | — |
| 2016-10-21 | $15.13 | $38.06 | 92,314 | — | — |
| 2016-10-20 | $14.98 | $37.69 | 117,373 | — | — |
| 2016-10-19 | $15.03 | $37.80 | 110,281 | — | — |
| 2016-10-18 | $14.84 | $37.33 | 108,980 | — | — |
| 2016-10-17 | $14.81 | $37.25 | 140,540 | — | — |
| 2016-10-14 | $14.79 | $37.20 | 71,866 | — | — |
| 2016-10-13 | $14.77 | $37.16 | 74,111 | — | — |
| 2016-10-12 | $14.83 | $37.31 | 80,376 | — | — |
| 2016-10-11 | $14.89 | $37.46 | 141,249 | — | — |
| 2016-10-10 | $15.15 | $38.12 | 146,450 | — | — |
| 2016-10-07 | $14.90 | $37.48 | 124,937 | — | — |
| 2016-10-06 | $14.66 | $36.89 | 134,275 | — | — |
| 2016-10-05 | $14.68 | $36.52 | 208,387 | — | — |
| 2016-10-04 | $14.31 | $35.62 | 101,061 | — | — |
| 2016-10-03 | $14.65 | $36.46 | 332,497 | — | — |
| 2016-09-30 | $14.59 | $36.29 | 340,534 | — | — |
| 2016-09-29 | $14.61 | $36.36 | 479,656 | — | — |
| 2016-09-28 | $13.49 | $33.56 | 76,475 | — | — |
| 2016-09-27 | $13.62 | $33.89 | 74,584 | — | — |
| 2016-09-26 | $13.69 | $34.06 | 82,622 | — | — |
| 2016-09-23 | $13.86 | $34.48 | 116,782 | — | — |
| 2016-09-22 | $13.65 | $33.96 | 69,974 | — | — |
| 2016-09-21 | $13.29 | $33.07 | 81,322 | — | — |
| 2016-09-20 | $13.02 | $32.40 | 90,305 | — | — |
| 2016-09-19 | $12.77 | $31.77 | 118,436 | — | — |
| 2016-09-16 | $12.71 | $31.62 | 131,557 | — | — |
| 2016-09-15 | $12.21 | $30.38 | 60,164 | — | — |
| 2016-09-14 | $12.01 | $29.89 | 45,271 | — | — |
| 2016-09-13 | $12.06 | $30.00 | 57,209 | — | — |
| 2016-09-12 | $12.59 | $31.32 | 95,387 | — | — |
| 2016-09-09 | $12.09 | $30.08 | 84,277 | — | — |
| 2016-09-08 | $12.56 | $31.26 | 61,582 | — | — |
| 2016-09-07 | $12.69 | $31.58 | 88,177 | — | — |
| 2016-09-06 | $12.68 | $31.56 | 98,815 | — | — |
| 2016-09-02 | $12.73 | $31.68 | 58,982 | — | — |
| 2016-09-01 | $12.52 | $31.16 | 67,965 | — | — |
| 2016-08-31 | $12.60 | $31.35 | 120,209 | — | — |
| 2016-08-30 | $12.73 | $31.68 | 118,436 | — | — |
| 2016-08-29 | $12.66 | $31.51 | 49,999 | — | — |
| 2016-08-26 | $12.59 | $31.32 | 104,725 | — | — |
| 2016-08-25 | $12.66 | $31.49 | 118,082 | — | — |
| 2016-08-24 | $12.41 | $30.88 | 90,187 | — | — |
| 2016-08-23 | $12.39 | $30.84 | 106,498 | — | — |
| 2016-08-22 | $12.13 | $30.19 | 78,012 | — | — |
| 2016-08-19 | $12.05 | $29.98 | 108,035 | — | — |
| 2016-08-18 | $11.84 | $29.47 | 87,232 | — | — |
| 2016-08-17 | $11.73 | $29.18 | 136,048 | — | — |
| 2016-08-16 | $11.81 | $29.39 | 162,052 | — | — |
| 2016-08-15 | $12.06 | $30.00 | 130,966 | — | — |
| 2016-08-12 | $12.02 | $29.91 | 249,047 | — | — |
| 2016-08-11 | $12.39 | $30.82 | 103,780 | — | — |
| 2016-08-10 | $12.36 | $30.76 | 90,305 | — | — |
| 2016-08-09 | $12.61 | $31.39 | 88,768 | — | — |
| 2016-08-08 | $12.61 | $31.37 | 93,851 | — | — |
| 2016-08-05 | $12.61 | $31.37 | 130,729 | — | — |
| 2016-08-04 | $12.68 | $31.56 | 134,984 | — | — |
| 2016-08-03 | $12.86 | $32.00 | 147,868 | — | — |
| 2016-08-02 | $12.50 | $31.11 | 139,712 | — | — |
| 2016-08-01 | $12.70 | $31.60 | 83,213 | — | — |
| 2016-07-29 | $12.91 | $32.12 | 170,681 | — | — |
| 2016-07-28 | $12.77 | $31.77 | 74,466 | — | — |
| 2016-07-27 | $13.06 | $32.50 | 96,569 | — | — |
| 2016-07-26 | $12.95 | $32.23 | 56,736 | — | — |
| 2016-07-25 | $12.97 | $32.27 | 75,530 | — | — |
| 2016-07-22 | $13.04 | $32.44 | 46,453 | — | — |
| 2016-07-21 | $13.14 | $32.69 | 100,115 | — | — |
| 2016-07-20 | $13.16 | $32.73 | 68,083 | — | — |
| 2016-07-19 | $13.20 | $32.84 | 71,866 | — | — |
| 2016-07-18 | $13.50 | $33.60 | 87,232 | — | — |
| 2016-07-15 | $13.41 | $33.37 | 94,915 | — | — |
| 2016-07-14 | $13.47 | $33.51 | 84,749 | — | — |
| 2016-07-13 | $13.57 | $33.77 | 129,665 | — | — |
| 2016-07-12 | $13.33 | $33.18 | 100,825 | — | — |
| 2016-07-11 | $12.93 | $32.17 | 91,605 | — | — |
| 2016-07-08 | $12.81 | $31.87 | 102,598 | — | — |
| 2016-07-07 | $12.57 | $31.28 | 113,354 | — | — |
| 2016-07-06 | $12.49 | $31.07 | 106,380 | — | — |
| 2016-07-05 | $12.47 | $31.03 | 91,132 | — | — |
| 2016-07-01 | $12.36 | $30.76 | 70,684 | — | — |
| 2016-06-30 | $12.01 | $29.87 | 101,534 | — | — |
| 2016-06-29 | $11.85 | $29.49 | 71,275 | — | — |
| 2016-06-28 | $11.61 | $28.88 | 99,170 | — | — |
| 2016-06-27 | $11.34 | $28.21 | 129,902 | — | — |
| 2016-06-24 | $11.24 | $27.98 | 482,256 | — | — |
| 2016-06-23 | $11.49 | $28.59 | 154,015 | — | — |
| 2016-06-22 | $11.46 | $28.50 | 78,721 | — | — |
| 2016-06-21 | $11.40 | $28.36 | 97,988 | — | — |
| 2016-06-20 | $11.40 | $28.38 | 105,671 | — | — |
| 2016-06-17 | $11.45 | $28.48 | 141,604 | — | — |
| 2016-06-16 | $11.47 | $28.55 | 75,412 | — | — |
| 2016-06-15 | $11.26 | $28.02 | 58,154 | — | — |
| 2016-06-14 | $11.53 | $28.69 | 82,031 | — | — |
| 2016-06-13 | $11.44 | $28.46 | 63,710 | — | — |
| 2016-06-10 | $11.52 | $28.67 | 114,181 | — | — |
| 2016-06-09 | $11.56 | $28.76 | 61,937 | — | — |
| 2016-06-08 | $11.62 | $28.50 | 103,898 | — | — |
| 2016-06-07 | $11.37 | $27.90 | 134,866 | — | — |
| 2016-06-06 | $11.45 | $28.09 | 131,084 | — | — |
| 2016-06-03 | $11.08 | $27.20 | 232,263 | — | — |
| 2016-06-02 | $10.32 | $25.33 | 143,258 | — | — |
| 2016-06-01 | $10.32 | $25.33 | 177,005 | — | — |
| 2016-05-31 | $10.50 | $25.77 | 329,795 | — | — |
| 2016-05-27 | $10.01 | $24.55 | 105,919 | — | — |
| 2016-05-26 | $10.23 | $25.09 | 99,972 | — | — |
| 2016-05-25 | $10.42 | $25.56 | 119,655 | — | — |
| 2016-05-24 | $10.64 | $26.10 | 149,958 | — | — |
| 2016-05-23 | $10.52 | $25.82 | 88,502 | — | — |
| 2016-05-20 | $10.38 | $25.47 | 67,545 | — | — |
| 2016-05-19 | $10.08 | $24.73 | 75,475 | — | — |
| 2016-05-18 | $10.14 | $24.88 | 63,863 | — | — |
| 2016-05-17 | $10.24 | $25.13 | 112,292 | — | — |
| 2016-05-16 | $10.94 | $26.84 | 123,054 | — | — |
| 2016-05-13 | $10.89 | $26.72 | 77,457 | — | — |
| 2016-05-12 | $11.18 | $27.43 | 33,702 | — | — |
| 2016-05-11 | $11.16 | $27.40 | 75,475 | — | — |
| 2016-05-10 | $11.16 | $27.40 | 73,209 | — | — |
| 2016-05-09 | $11.05 | $27.12 | 62,872 | — | — |
| 2016-05-06 | $11.00 | $26.98 | 82,980 | — | — |
| 2016-05-05 | $10.78 | $26.46 | 126,877 | — | — |
| 2016-05-04 | $11.15 | $27.36 | 115,832 | — | — |
| 2016-05-03 | $11.03 | $27.07 | 93,034 | — | — |
| 2016-05-02 | $11.06 | $27.14 | 155,906 | — | — |
| 2016-04-29 | $10.83 | $26.58 | 47,862 | — | — |
| 2016-04-28 | $10.94 | $26.84 | 54,093 | — | — |
| 2016-04-27 | $11.12 | $27.29 | 86,945 | — | — |
| 2016-04-26 | $11.15 | $27.36 | 99,547 | — | — |
| 2016-04-25 | $11.07 | $27.15 | 122,346 | — | — |
| 2016-04-22 | $11.29 | $27.69 | 49,561 | — | — |
| 2016-04-21 | $11.13 | $27.31 | 41,915 | — | — |
| 2016-04-20 | $11.37 | $27.90 | 61,881 | — | — |
| 2016-04-19 | $11.49 | $28.19 | 100,255 | — | — |
| 2016-04-18 | $11.57 | $28.38 | 131,125 | — | — |
| 2016-04-15 | $11.19 | $27.45 | 80,431 | — | — |
| 2016-04-14 | $11.05 | $27.12 | 64,854 | — | — |
| 2016-04-13 | $11.02 | $27.05 | 101,671 | — | — |
| 2016-04-12 | $10.83 | $26.58 | 97,282 | — | — |
| 2016-04-11 | $10.83 | $26.58 | 89,493 | — | — |
| 2016-04-08 | $10.90 | $26.76 | 77,457 | — | — |
| 2016-04-07 | $10.75 | $26.37 | 71,793 | — | — |
| 2016-04-06 | $11.19 | $27.45 | 65,562 | — | — |
| 2016-04-05 | $11.03 | $27.07 | 120,363 | — | — |
| 2016-04-04 | $11.22 | $27.54 | 290,429 | — | — |
| 2016-04-01 | $11.50 | $28.23 | 197,962 | — | — |
| 2016-03-31 | $11.01 | $27.02 | 178,987 | — | — |
| 2016-03-30 | $11.20 | $27.48 | 268,905 | — | — |
| 2016-03-29 | $11.30 | $27.73 | 114,133 | — | — |
| 2016-03-28 | $10.70 | $26.25 | 110,026 | — | — |
| 2016-03-24 | $10.64 | $26.11 | 159,587 | — | — |
| 2016-03-23 | $10.44 | $25.63 | 131,408 | — | — |
| 2016-03-22 | $10.48 | $25.72 | 102,946 | — | — |
| 2016-03-21 | $10.65 | $26.13 | 95,866 | — | — |
| 2016-03-18 | $10.52 | $25.82 | 158,596 | — | — |
| 2016-03-17 | $10.52 | $25.80 | 90,201 | — | — |
| 2016-03-16 | $10.29 | $25.25 | 93,883 | — | — |
| 2016-03-15 | $9.99 | $24.52 | 71,085 | — | — |
| 2016-03-14 | $9.96 | $24.45 | 100,680 | — | — |
| 2016-03-11 | $10.28 | $25.21 | 102,521 | — | — |
| 2016-03-10 | $10.20 | $24.69 | 115,973 | — | — |
| 2016-03-09 | $10.09 | $24.44 | 77,032 | — | — |
| 2016-03-08 | $9.80 | $23.74 | 161,003 | — | — |
| 2016-03-07 | $9.73 | $23.56 | 117,673 | — | — |
| 2016-03-04 | $9.72 | $23.53 | 103,087 | — | — |
| 2016-03-03 | $9.79 | $23.72 | 141,179 | — | — |
| 2016-03-02 | $9.36 | $22.66 | 215,945 | — | — |
| 2016-03-01 | $9.21 | $22.30 | 85,529 | — | — |
| 2016-02-29 | $9.20 | $22.28 | 395,782 | — | — |
| 2016-02-26 | $8.71 | $21.10 | 95,724 | — | — |
| 2016-02-25 | $8.69 | $21.05 | 68,111 | — | — |
| 2016-02-24 | $8.43 | $20.42 | 89,777 | — | — |
| 2016-02-23 | $8.45 | $20.45 | 104,362 | — | — |
| 2016-02-22 | $8.51 | $20.61 | 119,938 | — | — |
| 2016-02-19 | $8.41 | $20.37 | 123,195 | — | — |
| 2016-02-18 | $8.24 | $19.96 | 63,863 | — | — |
| 2016-02-17 | $8.41 | $20.37 | 87,228 | — | — |
| 2016-02-16 | $8.26 | $20.01 | 56,217 | — | — |
| 2016-02-12 | $8.28 | $20.06 | 122,770 | — | — |
| 2016-02-11 | $8.18 | $19.80 | 111,867 | — | — |
| 2016-02-10 | $7.99 | $19.36 | 99,264 | — | — |
| 2016-02-09 | $8.06 | $19.53 | 103,512 | — | — |
| 2016-02-08 | $8.14 | $19.72 | 100,397 | — | — |
| 2016-02-05 | $8.16 | $19.77 | 111,017 | — | — |
| 2016-02-04 | $8.16 | $19.77 | 116,823 | — | — |
| 2016-02-03 | $8.54 | $20.69 | 116,965 | — | — |
| 2016-02-02 | $8.35 | $20.23 | 126,735 | — | — |
| 2016-02-01 | $8.43 | $20.42 | 164,119 | — | — |
| 2016-01-29 | $8.97 | $21.72 | 112,716 | — | — |
| 2016-01-28 | $8.81 | $21.34 | 131,125 | — | — |
| 2016-01-27 | $8.55 | $20.71 | 143,020 | — | — |
| 2016-01-26 | $8.95 | $21.67 | 182,952 | — | — |
| 2016-01-25 | $8.40 | $20.35 | 160,578 | — | — |
| 2016-01-22 | $8.39 | $20.32 | 268,056 | — | — |
| 2016-01-21 | $7.74 | $18.74 | 340,981 | — | — |
| 2016-01-20 | $8.12 | $19.67 | 181,961 | — | — |
| 2016-01-19 | $8.16 | $19.77 | 284,906 | — | — |
| 2016-01-15 | $7.78 | $18.83 | 187,625 | — | — |
| 2016-01-14 | $7.97 | $19.31 | 134,382 | — | — |
| 2016-01-13 | $7.68 | $18.61 | 173,464 | — | — |
| 2016-01-12 | $8.10 | $19.61 | 137,780 | — | — |
| 2016-01-11 | $8.24 | $19.96 | 140,188 | — | — |
| 2016-01-08 | $8.43 | $20.42 | 163,552 | — | — |
| 2016-01-07 | $8.46 | $20.49 | 142,878 | — | — |
| 2016-01-06 | $8.74 | $21.15 | 186,634 | — | — |
| 2016-01-05 | $8.52 | $20.62 | 160,154 | — | — |
| 2016-01-04 | $8.14 | $19.70 | 178,421 | — | — |