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
- 2014-07-16 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 | $11.10 | $11.10 | 93,000 | — | — |
| 2016-12-29 | $11.15 | $11.15 | 60,000 | — | — |
| 2016-12-28 | $11.30 | $11.30 | 48,900 | — | — |
| 2016-12-27 | $11.85 | $11.85 | 40,000 | — | — |
| 2016-12-23 | $11.60 | $11.60 | 40,300 | — | — |
| 2016-12-22 | $11.75 | $11.75 | 58,800 | — | — |
| 2016-12-21 | $12.25 | $12.25 | 58,100 | — | — |
| 2016-12-20 | $13.00 | $13.00 | 249,400 | — | — |
| 2016-12-19 | $12.55 | $12.55 | 145,400 | — | — |
| 2016-12-16 | $11.60 | $11.60 | 72,600 | — | — |
| 2016-12-15 | $11.70 | $11.70 | 23,800 | — | — |
| 2016-12-14 | $11.50 | $11.50 | 31,600 | — | — |
| 2016-12-13 | $11.75 | $11.75 | 57,400 | — | — |
| 2016-12-12 | $11.65 | $11.65 | 26,900 | — | — |
| 2016-12-09 | $11.70 | $11.70 | 62,500 | — | — |
| 2016-12-08 | $11.70 | $11.70 | 39,300 | — | — |
| 2016-12-07 | $11.45 | $11.45 | 27,800 | — | — |
| 2016-12-06 | $11.60 | $11.60 | 41,700 | — | — |
| 2016-12-05 | $11.50 | $11.50 | 81,800 | — | — |
| 2016-12-02 | $10.75 | $10.75 | 51,500 | — | — |
| 2016-12-01 | $11.75 | $11.75 | 80,800 | — | — |
| 2016-11-30 | $11.05 | $11.05 | 54,700 | — | — |
| 2016-11-29 | $11.25 | $11.25 | 38,300 | — | — |
| 2016-11-28 | $11.20 | $11.20 | 57,100 | — | — |
| 2016-11-25 | $11.35 | $11.35 | 18,100 | — | — |
| 2016-11-23 | $11.30 | $11.30 | 30,700 | — | — |
| 2016-11-22 | $11.15 | $11.15 | 46,100 | — | — |
| 2016-11-21 | $11.05 | $11.05 | 67,500 | — | — |
| 2016-11-18 | $10.80 | $10.80 | 118,000 | — | — |
| 2016-11-17 | $11.25 | $11.25 | 140,800 | — | — |
| 2016-11-16 | $10.95 | $10.95 | 69,800 | — | — |
| 2016-11-15 | $10.65 | $10.65 | 107,200 | — | — |
| 2016-11-14 | $10.10 | $10.10 | 183,300 | — | — |
| 2016-11-11 | $9.90 | $9.90 | 143,200 | — | — |
| 2016-11-10 | $9.75 | $9.75 | 54,700 | — | — |
| 2016-11-09 | $9.65 | $9.65 | 72,400 | — | — |
| 2016-11-08 | $9.60 | $9.60 | 33,500 | — | — |
| 2016-11-07 | $9.75 | $9.75 | 71,100 | — | — |
| 2016-11-04 | $9.20 | $9.20 | 44,000 | — | — |
| 2016-11-03 | $9.05 | $9.05 | 48,600 | — | — |
| 2016-11-02 | $9.30 | $9.30 | 90,800 | — | — |
| 2016-11-01 | $9.80 | $9.80 | 45,500 | — | — |
| 2016-10-31 | $9.45 | $9.45 | 47,300 | — | — |
| 2016-10-28 | $9.60 | $9.60 | 72,400 | — | — |
| 2016-10-27 | $9.25 | $9.25 | 75,800 | — | — |
| 2016-10-26 | $9.45 | $9.45 | 84,600 | — | — |
| 2016-10-25 | $9.85 | $9.85 | 81,300 | — | — |
| 2016-10-24 | $9.95 | $9.95 | 107,100 | — | — |
| 2016-10-21 | $9.85 | $9.85 | 45,100 | — | — |
| 2016-10-20 | $9.92 | $9.92 | 118,100 | — | — |
| 2016-10-19 | $9.92 | $9.92 | 83,400 | — | — |
| 2016-10-18 | $9.44 | $9.44 | 81,400 | — | — |
| 2016-10-17 | $9.47 | $9.47 | 68,400 | — | — |
| 2016-10-14 | $9.44 | $9.44 | 110,400 | — | — |
| 2016-10-13 | $9.55 | $9.55 | 108,500 | — | — |
| 2016-10-12 | $9.98 | $9.98 | 94,300 | — | — |
| 2016-10-11 | $10.20 | $10.20 | 139,500 | — | — |
| 2016-10-10 | $10.29 | $10.29 | 105,400 | — | — |
| 2016-10-07 | $10.32 | $10.32 | 96,900 | — | — |
| 2016-10-06 | $10.51 | $10.51 | 223,200 | — | — |
| 2016-10-05 | $10.74 | $10.74 | 333,000 | — | — |
| 2016-10-04 | $10.77 | $10.77 | 895,400 | — | — |
| 2016-10-03 | $17.01 | $17.01 | 62,800 | — | — |
| 2016-09-30 | $16.99 | $16.99 | 140,000 | — | — |
| 2016-09-29 | $17.00 | $17.00 | 66,600 | — | — |
| 2016-09-28 | $17.37 | $17.37 | 31,100 | — | — |
| 2016-09-27 | $17.13 | $17.13 | 14,500 | — | — |
| 2016-09-26 | $17.25 | $17.25 | 29,400 | — | — |
| 2016-09-23 | $17.29 | $17.29 | 14,000 | — | — |
| 2016-09-22 | $17.80 | $17.80 | 48,700 | — | — |
| 2016-09-21 | $17.49 | $17.49 | 29,800 | — | — |
| 2016-09-20 | $17.15 | $17.15 | 18,500 | — | — |
| 2016-09-19 | $17.10 | $17.10 | 33,500 | — | — |
| 2016-09-16 | $17.52 | $17.52 | 47,200 | — | — |
| 2016-09-15 | $17.97 | $17.97 | 36,100 | — | — |
| 2016-09-14 | $17.67 | $17.67 | 22,900 | — | — |
| 2016-09-13 | $17.39 | $17.39 | 30,800 | — | — |
| 2016-09-12 | $17.76 | $17.76 | 78,600 | — | — |
| 2016-09-09 | $17.34 | $17.34 | 45,500 | — | — |
| 2016-09-08 | $18.34 | $18.34 | 49,700 | — | — |
| 2016-09-07 | $18.45 | $18.45 | 29,700 | — | — |
| 2016-09-06 | $17.75 | $17.75 | 41,800 | — | — |
| 2016-09-02 | $17.31 | $17.31 | 117,600 | — | — |
| 2016-09-01 | $17.61 | $17.61 | 84,000 | — | — |
| 2016-08-31 | $18.67 | $18.67 | 253,400 | — | — |
| 2016-08-30 | $18.90 | $18.90 | 37,400 | — | — |
| 2016-08-29 | $18.50 | $18.50 | 61,500 | — | — |
| 2016-08-26 | $18.33 | $18.33 | 56,000 | — | — |
| 2016-08-25 | $18.33 | $18.33 | 58,800 | — | — |
| 2016-08-24 | $18.01 | $18.01 | 67,800 | — | — |
| 2016-08-23 | $18.23 | $18.23 | 86,400 | — | — |
| 2016-08-22 | $17.84 | $17.84 | 32,900 | — | — |
| 2016-08-19 | $17.92 | $17.92 | 46,500 | — | — |
| 2016-08-18 | $17.42 | $17.42 | 65,800 | — | — |
| 2016-08-17 | $17.33 | $17.33 | 181,800 | — | — |
| 2016-08-16 | $17.28 | $17.28 | 35,500 | — | — |
| 2016-08-15 | $17.23 | $17.23 | 49,500 | — | — |
| 2016-08-12 | $17.35 | $17.35 | 35,600 | — | — |
| 2016-08-11 | $17.28 | $17.28 | 43,500 | — | — |
| 2016-08-10 | $16.96 | $16.96 | 171,100 | — | — |
| 2016-08-09 | $17.86 | $17.86 | 57,800 | — | — |
| 2016-08-08 | $17.60 | $17.60 | 176,500 | — | — |
| 2016-08-05 | $18.42 | $18.42 | 108,300 | — | — |
| 2016-08-04 | $18.02 | $18.02 | 38,100 | — | — |
| 2016-08-03 | $17.70 | $17.70 | 104,800 | — | — |
| 2016-08-02 | $17.07 | $17.07 | 208,300 | — | — |
| 2016-08-01 | $19.08 | $19.08 | 68,700 | — | — |
| 2016-07-29 | $19.36 | $19.36 | 142,800 | — | — |
| 2016-07-28 | $18.56 | $18.56 | 59,500 | — | — |
| 2016-07-27 | $19.27 | $19.27 | 39,800 | — | — |
| 2016-07-26 | $19.74 | $19.74 | 16,800 | — | — |
| 2016-07-25 | $19.90 | $19.90 | 48,900 | — | — |
| 2016-07-22 | $19.80 | $19.80 | 34,000 | — | — |
| 2016-07-21 | $19.73 | $19.73 | 38,700 | — | — |
| 2016-07-20 | $20.00 | $20.00 | 35,600 | — | — |
| 2016-07-19 | $19.85 | $19.85 | 22,400 | — | — |
| 2016-07-18 | $19.67 | $19.67 | 26,100 | — | — |
| 2016-07-15 | $19.97 | $19.97 | 22,300 | — | — |
| 2016-07-14 | $19.88 | $19.88 | 64,500 | — | — |
| 2016-07-13 | $20.41 | $20.41 | 57,600 | — | — |
| 2016-07-12 | $21.48 | $21.48 | 31,100 | — | — |
| 2016-07-11 | $21.75 | $21.75 | 33,800 | — | — |
| 2016-07-08 | $22.13 | $22.13 | 63,800 | — | — |
| 2016-07-07 | $20.93 | $20.93 | 48,400 | — | — |
| 2016-07-06 | $21.19 | $21.19 | 36,300 | — | — |
| 2016-07-05 | $21.04 | $21.04 | 27,800 | — | — |
| 2016-07-01 | $21.39 | $21.39 | 34,400 | — | — |
| 2016-06-30 | $21.76 | $21.76 | 66,600 | — | — |
| 2016-06-29 | $22.00 | $22.00 | 48,000 | — | — |
| 2016-06-28 | $21.21 | $21.21 | 56,600 | — | — |
| 2016-06-27 | $20.34 | $20.34 | 30,400 | — | — |
| 2016-06-24 | $20.66 | $20.66 | 174,600 | — | — |
| 2016-06-23 | $21.48 | $21.48 | 41,500 | — | — |
| 2016-06-22 | $21.34 | $21.34 | 25,100 | — | — |
| 2016-06-21 | $21.48 | $21.48 | 62,100 | — | — |
| 2016-06-20 | $21.34 | $21.34 | 46,800 | — | — |
| 2016-06-17 | $20.44 | $20.44 | 69,300 | — | — |
| 2016-06-16 | $20.77 | $20.77 | 35,900 | — | — |
| 2016-06-15 | $20.52 | $20.52 | 37,400 | — | — |
| 2016-06-14 | $20.19 | $20.19 | 50,400 | — | — |
| 2016-06-13 | $19.88 | $19.88 | 56,200 | — | — |
| 2016-06-10 | $21.35 | $21.35 | 60,500 | — | — |
| 2016-06-09 | $21.48 | $21.48 | 171,400 | — | — |
| 2016-06-08 | $19.14 | $19.14 | 27,900 | — | — |
| 2016-06-07 | $18.82 | $18.82 | 27,600 | — | — |
| 2016-06-06 | $18.63 | $18.63 | 42,200 | — | — |
| 2016-06-03 | $18.97 | $18.97 | 25,500 | — | — |
| 2016-06-02 | $18.78 | $18.78 | 24,700 | — | — |
| 2016-06-01 | $18.94 | $18.94 | 33,000 | — | — |
| 2016-05-31 | $18.54 | $18.54 | 22,800 | — | — |
| 2016-05-27 | $18.99 | $18.99 | 26,300 | — | — |
| 2016-05-26 | $18.44 | $18.44 | 24,600 | — | — |
| 2016-05-25 | $18.86 | $18.86 | 56,100 | — | — |
| 2016-05-24 | $20.13 | $20.13 | 83,300 | — | — |
| 2016-05-23 | $18.99 | $18.99 | 42,600 | — | — |
| 2016-05-20 | $18.27 | $18.27 | 35,800 | — | — |
| 2016-05-19 | $18.53 | $18.53 | 44,100 | — | — |
| 2016-05-18 | $18.51 | $18.51 | 70,300 | — | — |
| 2016-05-17 | $17.56 | $17.56 | 46,200 | — | — |
| 2016-05-16 | $18.23 | $18.23 | 47,300 | — | — |
| 2016-05-13 | $17.47 | $17.47 | 48,500 | — | — |
| 2016-05-12 | $17.18 | $17.18 | 44,600 | — | — |
| 2016-05-11 | $17.39 | $17.39 | 50,700 | — | — |
| 2016-05-10 | $17.59 | $17.59 | 65,900 | — | — |
| 2016-05-09 | $17.09 | $17.09 | 69,000 | — | — |
| 2016-05-06 | $16.59 | $16.59 | 57,100 | — | — |
| 2016-05-05 | $16.56 | $16.56 | 110,400 | — | — |
| 2016-05-04 | $15.85 | $15.85 | 119,600 | — | — |
| 2016-05-03 | $16.55 | $16.55 | 116,800 | — | — |
| 2016-05-02 | $14.88 | $14.88 | 152,000 | — | — |
| 2016-04-29 | $16.37 | $16.37 | 102,600 | — | — |
| 2016-04-28 | $15.76 | $15.76 | 48,300 | — | — |
| 2016-04-27 | $16.12 | $16.12 | 53,000 | — | — |
| 2016-04-26 | $15.56 | $15.56 | 34,000 | — | — |
| 2016-04-25 | $15.88 | $15.88 | 21,200 | — | — |
| 2016-04-22 | $16.20 | $16.20 | 19,200 | — | — |
| 2016-04-21 | $15.74 | $15.74 | 80,400 | — | — |
| 2016-04-20 | $15.66 | $15.66 | 58,600 | — | — |
| 2016-04-19 | $15.49 | $15.49 | 61,800 | — | — |
| 2016-04-18 | $15.47 | $15.47 | 49,000 | — | — |
| 2016-04-15 | $15.44 | $15.44 | 71,800 | — | — |
| 2016-04-14 | $15.40 | $15.40 | 67,100 | — | — |
| 2016-04-13 | $15.80 | $15.80 | 63,500 | — | — |
| 2016-04-12 | $15.60 | $15.60 | 73,900 | — | — |
| 2016-04-11 | $15.55 | $15.55 | 123,600 | — | — |
| 2016-04-08 | $14.50 | $14.50 | 203,900 | — | — |
| 2016-04-07 | $14.65 | $14.65 | 137,400 | — | — |
| 2016-04-06 | $15.15 | $15.15 | 148,100 | — | — |
| 2016-04-05 | $14.49 | $14.49 | 310,000 | — | — |
| 2016-04-04 | $15.51 | $15.51 | 462,900 | — | — |
| 2016-04-01 | $19.36 | $19.36 | 38,900 | — | — |
| 2016-03-31 | $19.16 | $19.16 | 80,500 | — | — |
| 2016-03-30 | $19.24 | $19.24 | 63,900 | — | — |
| 2016-03-29 | $19.79 | $19.79 | 63,700 | — | — |
| 2016-03-28 | $18.91 | $18.91 | 29,300 | — | — |
| 2016-03-24 | $18.79 | $18.79 | 31,700 | — | — |
| 2016-03-23 | $18.76 | $18.76 | 57,900 | — | — |
| 2016-03-22 | $19.08 | $19.08 | 68,400 | — | — |
| 2016-03-21 | $18.63 | $18.63 | 33,900 | — | — |
| 2016-03-18 | $18.65 | $18.65 | 39,300 | — | — |
| 2016-03-17 | $18.72 | $18.72 | 52,100 | — | — |
| 2016-03-16 | $18.32 | $18.32 | 51,600 | — | — |
| 2016-03-15 | $18.27 | $18.27 | 83,000 | — | — |
| 2016-03-14 | $18.85 | $18.85 | 60,100 | — | — |
| 2016-03-11 | $18.40 | $18.40 | 92,300 | — | — |
| 2016-03-10 | $18.30 | $18.30 | 74,300 | — | — |
| 2016-03-09 | $18.34 | $18.34 | 53,300 | — | — |
| 2016-03-08 | $18.18 | $18.18 | 44,200 | — | — |
| 2016-03-07 | $18.36 | $18.36 | 68,300 | — | — |
| 2016-03-04 | $17.89 | $17.89 | 41,600 | — | — |
| 2016-03-03 | $17.73 | $17.73 | 69,600 | — | — |
| 2016-03-02 | $17.81 | $17.81 | 53,900 | — | — |
| 2016-03-01 | $17.76 | $17.76 | 71,900 | — | — |
| 2016-02-29 | $17.83 | $17.83 | 69,900 | — | — |
| 2016-02-26 | $17.94 | $17.94 | 46,900 | — | — |
| 2016-02-25 | $17.85 | $17.85 | 60,400 | — | — |
| 2016-02-24 | $17.27 | $17.27 | 47,000 | — | — |
| 2016-02-23 | $16.82 | $16.82 | 96,600 | — | — |
| 2016-02-22 | $16.13 | $16.13 | 150,400 | — | — |
| 2016-02-19 | $17.67 | $17.67 | 73,600 | — | — |
| 2016-02-18 | $16.88 | $16.88 | 57,700 | — | — |
| 2016-02-17 | $17.34 | $17.34 | 100,200 | — | — |
| 2016-02-16 | $17.04 | $17.04 | 86,100 | — | — |
| 2016-02-12 | $16.24 | $16.24 | 70,600 | — | — |
| 2016-02-11 | $15.89 | $15.89 | 84,200 | — | — |
| 2016-02-10 | $16.14 | $16.14 | 98,800 | — | — |
| 2016-02-09 | $15.74 | $15.74 | 128,400 | — | — |
| 2016-02-08 | $15.07 | $15.07 | 171,700 | — | — |
| 2016-02-05 | $14.59 | $14.59 | 489,600 | — | — |
| 2016-02-04 | $18.18 | $18.18 | 41,100 | — | — |
| 2016-02-03 | $18.30 | $18.30 | 103,600 | — | — |
| 2016-02-02 | $19.27 | $19.27 | 23,400 | — | — |
| 2016-02-01 | $19.27 | $19.27 | 118,400 | — | — |
| 2016-01-29 | $19.45 | $19.45 | 91,500 | — | — |
| 2016-01-28 | $18.24 | $18.24 | 173,200 | — | — |
| 2016-01-27 | $18.38 | $18.38 | 134,900 | — | — |
| 2016-01-26 | $20.30 | $20.30 | 105,000 | — | — |
| 2016-01-25 | $21.13 | $21.13 | 78,000 | — | — |
| 2016-01-22 | $20.89 | $20.89 | 138,600 | — | — |
| 2016-01-21 | $20.92 | $20.92 | 130,500 | — | — |
| 2016-01-20 | $21.81 | $21.81 | 155,700 | — | — |
| 2016-01-19 | $21.70 | $21.70 | 125,400 | — | — |
| 2016-01-15 | $20.74 | $20.74 | 102,100 | — | — |
| 2016-01-14 | $20.80 | $20.80 | 103,700 | — | — |
| 2016-01-13 | $20.71 | $20.71 | 102,500 | — | — |
| 2016-01-12 | $22.48 | $22.48 | 128,800 | — | — |
| 2016-01-11 | $22.11 | $22.11 | 142,000 | — | — |
| 2016-01-08 | $24.56 | $24.56 | 98,900 | — | — |
| 2016-01-07 | $25.24 | $25.24 | 49,300 | — | — |
| 2016-01-06 | $26.26 | $26.26 | 110,400 | — | — |
| 2016-01-05 | $26.00 | $26.00 | 146,800 | — | — |
| 2016-01-04 | $26.33 | $26.33 | 109,700 | — | — |