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
- 2013-09-23 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 | $15.50 | $15.50 | 58,100 | — | — |
| 2016-12-29 | $15.70 | $15.70 | 39,300 | — | — |
| 2016-12-28 | $15.80 | $15.80 | 117,600 | — | — |
| 2016-12-27 | $16.10 | $16.10 | 74,900 | — | — |
| 2016-12-23 | $16.00 | $16.00 | 83,000 | — | — |
| 2016-12-22 | $15.90 | $15.90 | 47,700 | — | — |
| 2016-12-21 | $16.75 | $16.75 | 106,500 | — | — |
| 2016-12-20 | $17.00 | $17.00 | 92,900 | — | — |
| 2016-12-19 | $16.90 | $16.90 | 117,800 | — | — |
| 2016-12-16 | $16.65 | $16.65 | 238,100 | — | — |
| 2016-12-15 | $16.35 | $16.35 | 67,900 | — | — |
| 2016-12-14 | $16.15 | $16.15 | 62,200 | — | — |
| 2016-12-13 | $16.50 | $16.50 | 120,700 | — | — |
| 2016-12-12 | $16.40 | $16.40 | 93,400 | — | — |
| 2016-12-09 | $16.45 | $16.45 | 103,500 | — | — |
| 2016-12-08 | $16.45 | $16.45 | 136,300 | — | — |
| 2016-12-07 | $16.40 | $16.40 | 238,400 | — | — |
| 2016-12-06 | $15.85 | $15.85 | 80,200 | — | — |
| 2016-12-05 | $15.50 | $15.50 | 106,100 | — | — |
| 2016-12-02 | $15.20 | $15.20 | 60,200 | — | — |
| 2016-12-01 | $15.00 | $15.00 | 55,700 | — | — |
| 2016-11-30 | $15.15 | $15.15 | 106,000 | — | — |
| 2016-11-29 | $14.95 | $14.95 | 64,300 | — | — |
| 2016-11-28 | $14.95 | $14.95 | 87,000 | — | — |
| 2016-11-25 | $15.10 | $15.10 | 24,500 | — | — |
| 2016-11-23 | $15.15 | $15.15 | 99,900 | — | — |
| 2016-11-22 | $15.15 | $15.15 | 111,000 | — | — |
| 2016-11-21 | $14.90 | $14.90 | 103,800 | — | — |
| 2016-11-18 | $15.00 | $15.00 | 107,900 | — | — |
| 2016-11-17 | $16.65 | $16.65 | 81,100 | — | — |
| 2016-11-16 | $16.30 | $16.30 | 170,800 | — | — |
| 2016-11-15 | $15.20 | $15.20 | 77,800 | — | — |
| 2016-11-14 | $15.50 | $15.50 | 154,500 | — | — |
| 2016-11-11 | $15.10 | $15.10 | 119,000 | — | — |
| 2016-11-10 | $14.70 | $14.70 | 152,900 | — | — |
| 2016-11-09 | $14.55 | $14.55 | 123,600 | — | — |
| 2016-11-08 | $14.50 | $14.50 | 257,900 | — | — |
| 2016-11-07 | $14.80 | $14.80 | 86,000 | — | — |
| 2016-11-04 | $14.50 | $14.50 | 28,400 | — | — |
| 2016-11-03 | $14.40 | $14.40 | 29,600 | — | — |
| 2016-11-02 | $14.20 | $14.20 | 29,800 | — | — |
| 2016-11-01 | $14.50 | $14.50 | 42,600 | — | — |
| 2016-10-31 | $14.90 | $14.90 | 38,400 | — | — |
| 2016-10-28 | $15.00 | $15.00 | 50,700 | — | — |
| 2016-10-27 | $14.95 | $14.95 | 76,200 | — | — |
| 2016-10-26 | $15.11 | $15.11 | 56,700 | — | — |
| 2016-10-25 | $15.09 | $15.09 | 43,400 | — | — |
| 2016-10-24 | $15.37 | $15.37 | 83,200 | — | — |
| 2016-10-21 | $14.89 | $14.89 | 60,800 | — | — |
| 2016-10-20 | $14.55 | $14.55 | 54,500 | — | — |
| 2016-10-19 | $14.52 | $14.52 | 60,800 | — | — |
| 2016-10-18 | $14.11 | $14.11 | 63,100 | — | — |
| 2016-10-17 | $13.92 | $13.92 | 40,100 | — | — |
| 2016-10-14 | $13.96 | $13.96 | 65,000 | — | — |
| 2016-10-13 | $13.99 | $13.99 | 39,600 | — | — |
| 2016-10-12 | $14.28 | $14.28 | 36,000 | — | — |
| 2016-10-11 | $14.30 | $14.30 | 47,900 | — | — |
| 2016-10-10 | $14.50 | $14.50 | 28,400 | — | — |
| 2016-10-07 | $14.32 | $14.32 | 33,700 | — | — |
| 2016-10-06 | $14.77 | $14.77 | 32,300 | — | — |
| 2016-10-05 | $14.72 | $14.72 | 63,500 | — | — |
| 2016-10-04 | $14.29 | $14.29 | 49,300 | — | — |
| 2016-10-03 | $14.44 | $14.44 | 67,400 | — | — |
| 2016-09-30 | $15.00 | $15.00 | 106,300 | — | — |
| 2016-09-29 | $14.51 | $14.51 | 77,700 | — | — |
| 2016-09-28 | $14.67 | $14.67 | 93,300 | — | — |
| 2016-09-27 | $14.45 | $14.45 | 71,500 | — | — |
| 2016-09-26 | $14.63 | $14.63 | 43,200 | — | — |
| 2016-09-23 | $14.72 | $14.72 | 51,100 | — | — |
| 2016-09-22 | $14.73 | $14.73 | 56,900 | — | — |
| 2016-09-21 | $14.51 | $14.51 | 62,900 | — | — |
| 2016-09-20 | $14.33 | $14.33 | 49,800 | — | — |
| 2016-09-19 | $14.68 | $14.68 | 46,700 | — | — |
| 2016-09-16 | $14.44 | $14.44 | 236,200 | — | — |
| 2016-09-15 | $14.37 | $14.37 | 64,000 | — | — |
| 2016-09-14 | $14.38 | $14.38 | 69,200 | — | — |
| 2016-09-13 | $14.31 | $14.31 | 80,600 | — | — |
| 2016-09-12 | $14.73 | $14.73 | 79,500 | — | — |
| 2016-09-09 | $14.49 | $14.49 | 119,800 | — | — |
| 2016-09-08 | $15.19 | $15.19 | 157,100 | — | — |
| 2016-09-07 | $15.41 | $15.41 | 97,000 | — | — |
| 2016-09-06 | $15.40 | $15.40 | 268,200 | — | — |
| 2016-09-02 | $15.58 | $15.58 | 102,500 | — | — |
| 2016-09-01 | $15.41 | $15.41 | 94,200 | — | — |
| 2016-08-31 | $15.49 | $15.49 | 55,400 | — | — |
| 2016-08-30 | $15.66 | $15.66 | 84,800 | — | — |
| 2016-08-29 | $15.69 | $15.69 | 213,300 | — | — |
| 2016-08-26 | $15.57 | $15.57 | 60,300 | — | — |
| 2016-08-25 | $15.65 | $15.65 | 116,400 | — | — |
| 2016-08-24 | $15.84 | $15.84 | 84,000 | — | — |
| 2016-08-23 | $16.10 | $16.10 | 162,800 | — | — |
| 2016-08-22 | $16.05 | $16.05 | 458,200 | — | — |
| 2016-08-19 | $15.66 | $15.66 | 50,800 | — | — |
| 2016-08-18 | $15.98 | $15.98 | 100,200 | — | — |
| 2016-08-17 | $15.56 | $15.56 | 66,100 | — | — |
| 2016-08-16 | $15.93 | $15.93 | 130,000 | — | — |
| 2016-08-15 | $15.99 | $15.99 | 166,700 | — | — |
| 2016-08-12 | $15.85 | $15.85 | 138,200 | — | — |
| 2016-08-11 | $16.33 | $16.33 | 69,700 | — | — |
| 2016-08-10 | $16.18 | $16.18 | 97,000 | — | — |
| 2016-08-09 | $16.80 | $16.80 | 156,900 | — | — |
| 2016-08-08 | $16.78 | $16.78 | 91,300 | — | — |
| 2016-08-05 | $16.75 | $16.75 | 104,200 | — | — |
| 2016-08-04 | $16.60 | $16.60 | 32,600 | — | — |
| 2016-08-03 | $16.71 | $16.71 | 50,100 | — | — |
| 2016-08-02 | $16.61 | $16.61 | 104,200 | — | — |
| 2016-08-01 | $16.97 | $16.97 | 90,200 | — | — |
| 2016-07-29 | $16.94 | $16.94 | 96,100 | — | — |
| 2016-07-28 | $16.89 | $16.89 | 121,500 | — | — |
| 2016-07-27 | $16.96 | $16.96 | 95,500 | — | — |
| 2016-07-26 | $16.86 | $16.86 | 76,900 | — | — |
| 2016-07-25 | $16.83 | $16.83 | 65,200 | — | — |
| 2016-07-22 | $16.97 | $16.97 | 90,700 | — | — |
| 2016-07-21 | $16.69 | $16.69 | 58,900 | — | — |
| 2016-07-20 | $16.87 | $16.87 | 43,900 | — | — |
| 2016-07-19 | $16.81 | $16.81 | 51,000 | — | — |
| 2016-07-18 | $17.22 | $17.22 | 78,700 | — | — |
| 2016-07-15 | $17.11 | $17.11 | 93,500 | — | — |
| 2016-07-14 | $16.94 | $16.94 | 91,200 | — | — |
| 2016-07-13 | $16.92 | $16.92 | 60,800 | — | — |
| 2016-07-12 | $16.93 | $16.93 | 187,700 | — | — |
| 2016-07-11 | $16.31 | $16.31 | 111,900 | — | — |
| 2016-07-08 | $16.56 | $16.56 | 99,300 | — | — |
| 2016-07-07 | $15.91 | $15.91 | 71,000 | — | — |
| 2016-07-06 | $15.88 | $15.88 | 66,800 | — | — |
| 2016-07-05 | $15.81 | $15.81 | 99,100 | — | — |
| 2016-07-01 | $16.24 | $16.24 | 135,700 | — | — |
| 2016-06-30 | $16.08 | $16.08 | 226,500 | — | — |
| 2016-06-29 | $16.00 | $16.00 | 237,200 | — | — |
| 2016-06-28 | $15.48 | $15.48 | 142,900 | — | — |
| 2016-06-27 | $15.29 | $15.29 | 252,100 | — | — |
| 2016-06-24 | $16.18 | $16.18 | 288,600 | — | — |
| 2016-06-23 | $16.74 | $16.74 | 228,400 | — | — |
| 2016-06-22 | $16.00 | $16.00 | 118,400 | — | — |
| 2016-06-21 | $16.28 | $16.28 | 139,000 | — | — |
| 2016-06-20 | $15.95 | $15.95 | 167,000 | — | — |
| 2016-06-17 | $15.96 | $15.96 | 279,500 | — | — |
| 2016-06-16 | $15.62 | $15.62 | 202,300 | — | — |
| 2016-06-15 | $14.98 | $14.98 | 306,400 | — | — |
| 2016-06-14 | $14.68 | $14.68 | 354,900 | — | — |
| 2016-06-13 | $14.98 | $14.98 | 324,700 | — | — |
| 2016-06-10 | $15.34 | $15.34 | 332,600 | — | — |
| 2016-06-09 | $15.30 | $15.30 | 251,100 | — | — |
| 2016-06-08 | $14.83 | $14.83 | 192,400 | — | — |
| 2016-06-07 | $14.59 | $14.59 | 205,100 | — | — |
| 2016-06-06 | $14.18 | $14.18 | 160,600 | — | — |
| 2016-06-03 | $13.85 | $13.85 | 119,700 | — | — |
| 2016-06-02 | $13.90 | $13.90 | 182,500 | — | — |
| 2016-06-01 | $13.45 | $13.45 | 110,400 | — | — |
| 2016-05-31 | $13.11 | $13.11 | 196,700 | — | — |
| 2016-05-27 | $12.74 | $12.74 | 74,400 | — | — |
| 2016-05-26 | $12.48 | $12.48 | 62,300 | — | — |
| 2016-05-25 | $12.55 | $12.55 | 123,200 | — | — |
| 2016-05-24 | $12.24 | $12.24 | 181,000 | — | — |
| 2016-05-23 | $12.06 | $12.06 | 140,900 | — | — |
| 2016-05-20 | $11.75 | $11.75 | 109,300 | — | — |
| 2016-05-19 | $11.48 | $11.48 | 121,000 | — | — |
| 2016-05-18 | $12.04 | $12.04 | 177,500 | — | — |
| 2016-05-17 | $11.88 | $11.88 | 229,900 | — | — |
| 2016-05-16 | $11.70 | $11.70 | 69,300 | — | — |
| 2016-05-13 | $11.66 | $11.66 | 111,400 | — | — |
| 2016-05-12 | $11.79 | $11.79 | 176,700 | — | — |
| 2016-05-11 | $11.80 | $11.80 | 108,600 | — | — |
| 2016-05-10 | $12.12 | $12.12 | 136,500 | — | — |
| 2016-05-09 | $11.72 | $11.72 | 159,500 | — | — |
| 2016-05-06 | $11.99 | $11.99 | 166,100 | — | — |
| 2016-05-05 | $12.01 | $12.01 | 230,600 | — | — |
| 2016-05-04 | $11.51 | $11.51 | 101,500 | — | — |
| 2016-05-03 | $11.75 | $11.75 | 163,000 | — | — |
| 2016-05-02 | $12.11 | $12.11 | 160,700 | — | — |
| 2016-04-29 | $11.82 | $11.82 | 95,600 | — | — |
| 2016-04-28 | $12.32 | $12.32 | 160,900 | — | — |
| 2016-04-27 | $12.33 | $12.33 | 201,600 | — | — |
| 2016-04-26 | $12.10 | $12.10 | 168,200 | — | — |
| 2016-04-25 | $11.63 | $11.63 | 136,700 | — | — |
| 2016-04-22 | $12.06 | $12.06 | 128,900 | — | — |
| 2016-04-21 | $11.90 | $11.90 | 203,100 | — | — |
| 2016-04-20 | $11.67 | $11.67 | 133,900 | — | — |
| 2016-04-19 | $11.57 | $11.57 | 227,200 | — | — |
| 2016-04-18 | $11.51 | $11.51 | 97,100 | — | — |
| 2016-04-15 | $11.37 | $11.37 | 234,300 | — | — |
| 2016-04-14 | $11.18 | $11.18 | 210,500 | — | — |
| 2016-04-13 | $11.35 | $11.35 | 106,800 | — | — |
| 2016-04-12 | $11.11 | $11.11 | 249,000 | — | — |
| 2016-04-11 | $10.75 | $10.75 | 120,000 | — | — |
| 2016-04-08 | $10.48 | $10.48 | 73,200 | — | — |
| 2016-04-07 | $10.37 | $10.37 | 245,400 | — | — |
| 2016-04-06 | $11.19 | $11.19 | 190,300 | — | — |
| 2016-04-05 | $10.86 | $10.86 | 178,500 | — | — |
| 2016-04-04 | $11.00 | $11.00 | 142,800 | — | — |
| 2016-04-01 | $10.84 | $10.84 | 102,400 | — | — |
| 2016-03-31 | $10.85 | $10.85 | 244,000 | — | — |
| 2016-03-30 | $10.90 | $10.90 | 241,700 | — | — |
| 2016-03-29 | $11.16 | $11.16 | 202,700 | — | — |
| 2016-03-28 | $11.00 | $11.00 | 324,600 | — | — |
| 2016-03-24 | $11.47 | $11.47 | 172,900 | — | — |
| 2016-03-23 | $11.45 | $11.45 | 267,000 | — | — |
| 2016-03-22 | $12.10 | $12.10 | 138,900 | — | — |
| 2016-03-21 | $11.96 | $11.96 | 131,200 | — | — |
| 2016-03-18 | $12.41 | $12.41 | 479,900 | — | — |
| 2016-03-17 | $12.01 | $12.01 | 371,600 | — | — |
| 2016-03-16 | $11.83 | $11.83 | 430,800 | — | — |
| 2016-03-15 | $11.02 | $11.02 | 149,200 | — | — |
| 2016-03-14 | $11.25 | $11.25 | 221,100 | — | — |
| 2016-03-11 | $10.19 | $10.19 | 306,400 | — | — |
| 2016-03-10 | $9.88 | $9.88 | 128,800 | — | — |
| 2016-03-09 | $10.02 | $10.02 | 374,700 | — | — |
| 2016-03-08 | $10.52 | $10.52 | 219,200 | — | — |
| 2016-03-07 | $10.90 | $10.90 | 100,300 | — | — |
| 2016-03-04 | $10.44 | $10.44 | 239,100 | — | — |
| 2016-03-03 | $10.59 | $10.59 | 113,400 | — | — |
| 2016-03-02 | $10.02 | $10.02 | 164,400 | — | — |
| 2016-03-01 | $9.58 | $9.58 | 89,200 | — | — |
| 2016-02-29 | $9.45 | $9.45 | 346,300 | — | — |
| 2016-02-26 | $8.85 | $8.85 | 165,800 | — | — |
| 2016-02-25 | $8.50 | $8.50 | 243,500 | — | — |
| 2016-02-24 | $8.56 | $8.56 | 120,100 | — | — |
| 2016-02-23 | $8.38 | $8.38 | 136,200 | — | — |
| 2016-02-22 | $8.87 | $8.87 | 106,000 | — | — |
| 2016-02-19 | $8.74 | $8.74 | 153,700 | — | — |
| 2016-02-18 | $8.95 | $8.95 | 170,100 | — | — |
| 2016-02-17 | $8.72 | $8.72 | 146,500 | — | — |
| 2016-02-16 | $8.54 | $8.54 | 116,100 | — | — |
| 2016-02-12 | $8.15 | $8.15 | 248,400 | — | — |
| 2016-02-11 | $8.57 | $8.57 | 160,900 | — | — |
| 2016-02-10 | $8.38 | $8.38 | 95,800 | — | — |
| 2016-02-09 | $8.37 | $8.37 | 178,500 | — | — |
| 2016-02-08 | $8.42 | $8.42 | 185,200 | — | — |
| 2016-02-05 | $8.88 | $8.88 | 112,900 | — | — |
| 2016-02-04 | $9.60 | $9.60 | 211,800 | — | — |
| 2016-02-03 | $8.86 | $8.86 | 110,700 | — | — |
| 2016-02-02 | $8.84 | $8.84 | 71,000 | — | — |
| 2016-02-01 | $8.98 | $8.98 | 127,300 | — | — |
| 2016-01-29 | $9.12 | $9.12 | 178,100 | — | — |
| 2016-01-28 | $8.58 | $8.58 | 104,400 | — | — |
| 2016-01-27 | $8.63 | $8.63 | 179,500 | — | — |
| 2016-01-26 | $9.05 | $9.05 | 241,900 | — | — |
| 2016-01-25 | $8.49 | $8.49 | 209,500 | — | — |
| 2016-01-22 | $9.16 | $9.16 | 248,600 | — | — |
| 2016-01-21 | $8.48 | $8.48 | 122,000 | — | — |
| 2016-01-20 | $8.42 | $8.42 | 254,500 | — | — |
| 2016-01-19 | $8.07 | $8.07 | 140,800 | — | — |
| 2016-01-15 | $8.70 | $8.70 | 342,300 | — | — |
| 2016-01-14 | $9.16 | $9.16 | 332,600 | — | — |
| 2016-01-13 | $8.96 | $8.96 | 269,700 | — | — |
| 2016-01-12 | $9.31 | $9.31 | 407,000 | — | — |
| 2016-01-11 | $9.76 | $9.76 | 339,100 | — | — |
| 2016-01-08 | $10.47 | $10.47 | 164,400 | — | — |
| 2016-01-07 | $10.99 | $10.99 | 307,100 | — | — |
| 2016-01-06 | $11.36 | $11.36 | 94,100 | — | — |
| 2016-01-05 | $11.79 | $11.79 | 213,400 | — | — |
| 2016-01-04 | $12.26 | $12.26 | 120,300 | — | — |