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
- 2014-02-06 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 | $13.72 | $17.64 | 331,400 | — | — |
| 2016-12-29 | $13.66 | $17.56 | 248,600 | — | — |
| 2016-12-28 | $13.55 | $17.42 | 559,000 | — | — |
| 2016-12-27 | $13.64 | $17.54 | 518,700 | — | — |
| 2016-12-23 | $13.72 | $17.64 | 568,900 | — | — |
| 2016-12-22 | $13.75 | $17.68 | 923,900 | — | — |
| 2016-12-21 | $14.29 | $17.78 | 713,200 | — | — |
| 2016-12-20 | $14.30 | $17.79 | 651,300 | — | — |
| 2016-12-19 | $14.12 | $17.57 | 980,400 | — | — |
| 2016-12-16 | $13.83 | $17.21 | 1,072,400 | — | — |
| 2016-12-15 | $13.71 | $17.06 | 1,458,800 | — | — |
| 2016-12-14 | $13.89 | $17.28 | 601,300 | — | — |
| 2016-12-13 | $13.83 | $17.21 | 795,300 | — | — |
| 2016-12-12 | $13.93 | $17.33 | 767,800 | — | — |
| 2016-12-09 | $14.18 | $17.64 | 879,300 | — | — |
| 2016-12-08 | $13.95 | $17.36 | 1,460,500 | — | — |
| 2016-12-07 | $13.96 | $17.37 | 7,597,100 | — | — |
| 2016-12-06 | $15.27 | $19.00 | 503,900 | — | — |
| 2016-12-05 | $15.41 | $19.17 | 839,900 | — | — |
| 2016-12-02 | $14.94 | $18.59 | 1,617,200 | — | — |
| 2016-12-01 | $14.26 | $17.74 | 222,500 | — | — |
| 2016-11-30 | $14.35 | $17.86 | 289,000 | — | — |
| 2016-11-29 | $14.52 | $18.07 | 202,500 | — | — |
| 2016-11-28 | $14.55 | $18.10 | 231,500 | — | — |
| 2016-11-25 | $14.62 | $18.19 | 84,300 | — | — |
| 2016-11-23 | $14.48 | $18.02 | 222,300 | — | — |
| 2016-11-22 | $14.85 | $18.48 | 205,000 | — | — |
| 2016-11-21 | $14.57 | $18.13 | 179,400 | — | — |
| 2016-11-18 | $14.45 | $17.98 | 210,200 | — | — |
| 2016-11-17 | $14.25 | $17.73 | 203,500 | — | — |
| 2016-11-16 | $14.19 | $17.66 | 168,900 | — | — |
| 2016-11-15 | $14.01 | $17.43 | 159,500 | — | — |
| 2016-11-14 | $13.85 | $17.23 | 322,600 | — | — |
| 2016-11-11 | $13.74 | $17.10 | 450,200 | — | — |
| 2016-11-10 | $13.53 | $16.84 | 390,900 | — | — |
| 2016-11-09 | $13.66 | $17.00 | 274,300 | — | — |
| 2016-11-08 | $13.32 | $16.57 | 228,800 | — | — |
| 2016-11-07 | $13.46 | $16.75 | 483,200 | — | — |
| 2016-11-04 | $13.23 | $16.46 | 497,000 | — | — |
| 2016-11-03 | $12.76 | $15.88 | 214,600 | — | — |
| 2016-11-02 | $12.67 | $15.77 | 338,800 | — | — |
| 2016-11-01 | $12.50 | $15.55 | 240,100 | — | — |
| 2016-10-31 | $12.68 | $15.78 | 291,200 | — | — |
| 2016-10-28 | $12.57 | $15.64 | 128,900 | — | — |
| 2016-10-27 | $12.53 | $15.59 | 120,100 | — | — |
| 2016-10-26 | $12.64 | $15.73 | 101,900 | — | — |
| 2016-10-25 | $12.71 | $15.82 | 93,400 | — | — |
| 2016-10-24 | $12.63 | $15.72 | 117,900 | — | — |
| 2016-10-21 | $12.28 | $15.28 | 195,200 | — | — |
| 2016-10-20 | $12.25 | $15.24 | 244,500 | — | — |
| 2016-10-19 | $12.26 | $15.26 | 143,300 | — | — |
| 2016-10-18 | $12.20 | $15.18 | 144,200 | — | — |
| 2016-10-17 | $12.18 | $15.16 | 126,900 | — | — |
| 2016-10-14 | $12.26 | $15.26 | 227,700 | — | — |
| 2016-10-13 | $12.39 | $15.42 | 200,200 | — | — |
| 2016-10-12 | $12.45 | $15.49 | 172,200 | — | — |
| 2016-10-11 | $12.40 | $15.43 | 173,700 | — | — |
| 2016-10-10 | $12.48 | $15.53 | 190,000 | — | — |
| 2016-10-07 | $12.40 | $15.43 | 195,900 | — | — |
| 2016-10-06 | $12.47 | $15.52 | 240,500 | — | — |
| 2016-10-05 | $12.66 | $15.75 | 213,500 | — | — |
| 2016-10-04 | $12.72 | $15.83 | 225,800 | — | — |
| 2016-10-03 | $13.01 | $16.19 | 152,500 | — | — |
| 2016-09-30 | $13.24 | $16.47 | 180,500 | — | — |
| 2016-09-29 | $13.23 | $16.46 | 175,100 | — | — |
| 2016-09-28 | $13.33 | $16.59 | 135,800 | — | — |
| 2016-09-27 | $13.21 | $16.44 | 138,900 | — | — |
| 2016-09-26 | $13.13 | $16.34 | 165,000 | — | — |
| 2016-09-23 | $13.23 | $16.46 | 145,400 | — | — |
| 2016-09-22 | $13.41 | $16.69 | 247,100 | — | — |
| 2016-09-21 | $13.25 | $16.49 | 186,500 | — | — |
| 2016-09-20 | $12.90 | $16.05 | 105,900 | — | — |
| 2016-09-19 | $12.97 | $16.14 | 111,400 | — | — |
| 2016-09-16 | $12.88 | $16.03 | 406,000 | — | — |
| 2016-09-15 | $12.86 | $16.00 | 162,300 | — | — |
| 2016-09-14 | $12.78 | $15.90 | 452,600 | — | — |
| 2016-09-13 | $12.87 | $16.01 | 285,000 | — | — |
| 2016-09-12 | $13.23 | $16.46 | 392,500 | — | — |
| 2016-09-09 | $13.01 | $16.19 | 437,700 | — | — |
| 2016-09-08 | $13.36 | $16.62 | 386,700 | — | — |
| 2016-09-07 | $13.85 | $16.89 | 380,500 | — | — |
| 2016-09-06 | $13.59 | $16.57 | 609,000 | — | — |
| 2016-09-02 | $13.74 | $16.76 | 588,300 | — | — |
| 2016-09-01 | $13.25 | $16.16 | 115,400 | — | — |
| 2016-08-31 | $13.28 | $16.20 | 191,800 | — | — |
| 2016-08-30 | $13.21 | $16.11 | 102,200 | — | — |
| 2016-08-29 | $13.12 | $16.00 | 61,500 | — | — |
| 2016-08-26 | $13.12 | $16.00 | 147,600 | — | — |
| 2016-08-25 | $13.22 | $16.12 | 100,900 | — | — |
| 2016-08-24 | $13.20 | $16.10 | 122,500 | — | — |
| 2016-08-23 | $13.24 | $16.15 | 200,500 | — | — |
| 2016-08-22 | $13.17 | $16.06 | 156,200 | — | — |
| 2016-08-19 | $13.03 | $15.89 | 212,300 | — | — |
| 2016-08-18 | $13.14 | $16.03 | 227,500 | — | — |
| 2016-08-17 | $13.21 | $16.11 | 77,000 | — | — |
| 2016-08-16 | $13.22 | $16.12 | 131,100 | — | — |
| 2016-08-15 | $13.14 | $16.03 | 99,200 | — | — |
| 2016-08-12 | $13.01 | $15.87 | 116,500 | — | — |
| 2016-08-11 | $13.20 | $16.10 | 164,900 | — | — |
| 2016-08-10 | $13.19 | $16.09 | 134,600 | — | — |
| 2016-08-09 | $13.30 | $16.22 | 268,700 | — | — |
| 2016-08-08 | $13.10 | $15.98 | 207,100 | — | — |
| 2016-08-05 | $13.08 | $15.95 | 359,800 | — | — |
| 2016-08-04 | $13.07 | $15.94 | 259,300 | — | — |
| 2016-08-03 | $13.02 | $15.88 | 195,800 | — | — |
| 2016-08-02 | $12.81 | $15.62 | 154,900 | — | — |
| 2016-08-01 | $13.06 | $15.93 | 174,300 | — | — |
| 2016-07-29 | $13.06 | $15.93 | 251,000 | — | — |
| 2016-07-28 | $13.03 | $15.89 | 437,400 | — | — |
| 2016-07-27 | $13.10 | $15.98 | 250,700 | — | — |
| 2016-07-26 | $13.22 | $16.12 | 287,300 | — | — |
| 2016-07-25 | $13.22 | $16.12 | 237,900 | — | — |
| 2016-07-22 | $13.17 | $16.06 | 247,400 | — | — |
| 2016-07-21 | $13.04 | $15.90 | 321,600 | — | — |
| 2016-07-20 | $13.09 | $15.96 | 739,300 | — | — |
| 2016-07-19 | $12.50 | $15.25 | 118,300 | — | — |
| 2016-07-18 | $12.57 | $15.33 | 114,000 | — | — |
| 2016-07-15 | $12.50 | $15.25 | 108,000 | — | — |
| 2016-07-14 | $12.34 | $15.05 | 188,100 | — | — |
| 2016-07-13 | $12.30 | $15.00 | 123,600 | — | — |
| 2016-07-12 | $12.35 | $15.06 | 213,600 | — | — |
| 2016-07-11 | $12.14 | $14.81 | 171,700 | — | — |
| 2016-07-08 | $11.89 | $14.50 | 126,700 | — | — |
| 2016-07-07 | $11.69 | $14.26 | 109,900 | — | — |
| 2016-07-06 | $11.80 | $14.39 | 161,700 | — | — |
| 2016-07-05 | $11.74 | $14.32 | 257,800 | — | — |
| 2016-07-01 | $12.08 | $14.73 | 232,700 | — | — |
| 2016-06-30 | $12.20 | $14.88 | 193,500 | — | — |
| 2016-06-29 | $11.95 | $14.57 | 179,800 | — | — |
| 2016-06-28 | $11.65 | $14.21 | 183,700 | — | — |
| 2016-06-27 | $11.35 | $13.84 | 332,000 | — | — |
| 2016-06-24 | $12.05 | $14.70 | 838,400 | — | — |
| 2016-06-23 | $12.79 | $15.60 | 157,000 | — | — |
| 2016-06-22 | $12.61 | $15.38 | 116,000 | — | — |
| 2016-06-21 | $12.73 | $15.53 | 118,300 | — | — |
| 2016-06-20 | $12.77 | $15.57 | 235,200 | — | — |
| 2016-06-17 | $12.86 | $15.68 | 834,200 | — | — |
| 2016-06-16 | $12.58 | $15.34 | 188,000 | — | — |
| 2016-06-15 | $12.30 | $15.00 | 166,500 | — | — |
| 2016-06-14 | $12.12 | $14.78 | 292,200 | — | — |
| 2016-06-13 | $12.19 | $14.87 | 311,700 | — | — |
| 2016-06-10 | $12.50 | $15.25 | 230,300 | — | — |
| 2016-06-09 | $12.51 | $15.26 | 223,500 | — | — |
| 2016-06-08 | $12.96 | $15.47 | 261,800 | — | — |
| 2016-06-07 | $12.86 | $15.35 | 142,600 | — | — |
| 2016-06-06 | $12.68 | $15.14 | 187,500 | — | — |
| 2016-06-03 | $12.50 | $14.92 | 185,500 | — | — |
| 2016-06-02 | $12.50 | $14.92 | 124,300 | — | — |
| 2016-06-01 | $12.43 | $14.84 | 182,200 | — | — |
| 2016-05-31 | $12.31 | $14.69 | 312,500 | — | — |
| 2016-05-27 | $12.23 | $14.60 | 73,900 | — | — |
| 2016-05-26 | $12.19 | $14.55 | 139,100 | — | — |
| 2016-05-25 | $12.30 | $14.68 | 149,800 | — | — |
| 2016-05-24 | $12.15 | $14.50 | 162,700 | — | — |
| 2016-05-23 | $11.95 | $14.27 | 140,700 | — | — |
| 2016-05-20 | $12.06 | $14.40 | 168,700 | — | — |
| 2016-05-19 | $11.81 | $14.10 | 157,400 | — | — |
| 2016-05-18 | $12.20 | $14.56 | 496,200 | — | — |
| 2016-05-17 | $11.59 | $13.84 | 221,900 | — | — |
| 2016-05-16 | $11.74 | $14.01 | 137,800 | — | — |
| 2016-05-13 | $11.63 | $13.88 | 226,000 | — | — |
| 2016-05-12 | $11.75 | $14.03 | 106,500 | — | — |
| 2016-05-11 | $11.94 | $14.25 | 133,400 | — | — |
| 2016-05-10 | $11.91 | $14.22 | 193,900 | — | — |
| 2016-05-09 | $11.83 | $14.12 | 207,900 | — | — |
| 2016-05-06 | $11.59 | $13.84 | 246,500 | — | — |
| 2016-05-05 | $11.37 | $13.57 | 134,100 | — | — |
| 2016-05-04 | $11.47 | $13.69 | 261,700 | — | — |
| 2016-05-03 | $11.52 | $13.75 | 186,400 | — | — |
| 2016-05-02 | $11.89 | $14.19 | 109,100 | — | — |
| 2016-04-29 | $11.91 | $14.22 | 146,900 | — | — |
| 2016-04-28 | $11.94 | $14.25 | 137,200 | — | — |
| 2016-04-27 | $12.01 | $14.34 | 163,900 | — | — |
| 2016-04-26 | $12.10 | $14.44 | 146,400 | — | — |
| 2016-04-25 | $12.04 | $14.37 | 122,200 | — | — |
| 2016-04-22 | $12.16 | $14.52 | 177,900 | — | — |
| 2016-04-21 | $12.04 | $14.37 | 185,400 | — | — |
| 2016-04-20 | $12.04 | $14.37 | 180,700 | — | — |
| 2016-04-19 | $12.00 | $14.32 | 175,800 | — | — |
| 2016-04-18 | $12.16 | $14.52 | 103,600 | — | — |
| 2016-04-15 | $12.22 | $14.59 | 89,000 | — | — |
| 2016-04-14 | $12.18 | $14.54 | 113,900 | — | — |
| 2016-04-13 | $12.18 | $14.54 | 261,300 | — | — |
| 2016-04-12 | $12.00 | $14.32 | 133,000 | — | — |
| 2016-04-11 | $11.94 | $14.25 | 97,500 | — | — |
| 2016-04-08 | $11.94 | $14.25 | 112,400 | — | — |
| 2016-04-07 | $11.79 | $14.07 | 186,300 | — | — |
| 2016-04-06 | $11.97 | $14.29 | 133,200 | — | — |
| 2016-04-05 | $11.87 | $14.17 | 147,900 | — | — |
| 2016-04-04 | $11.89 | $14.19 | 247,000 | — | — |
| 2016-04-01 | $12.03 | $14.36 | 201,600 | — | — |
| 2016-03-31 | $12.45 | $14.86 | 492,300 | — | — |
| 2016-03-30 | $12.01 | $14.34 | 212,900 | — | — |
| 2016-03-29 | $12.22 | $14.59 | 297,900 | — | — |
| 2016-03-28 | $11.60 | $13.85 | 134,400 | — | — |
| 2016-03-24 | $11.69 | $13.95 | 200,100 | — | — |
| 2016-03-23 | $11.65 | $13.91 | 229,800 | — | — |
| 2016-03-22 | $11.89 | $14.19 | 273,500 | — | — |
| 2016-03-21 | $11.89 | $14.19 | 326,100 | — | — |
| 2016-03-18 | $12.33 | $14.72 | 3,226,500 | — | — |
| 2016-03-17 | $12.10 | $14.44 | 349,200 | — | — |
| 2016-03-16 | $11.84 | $14.13 | 247,000 | — | — |
| 2016-03-15 | $11.53 | $13.76 | 295,100 | — | — |
| 2016-03-14 | $11.42 | $13.63 | 521,100 | — | — |
| 2016-03-11 | $11.02 | $13.15 | 357,000 | — | — |
| 2016-03-10 | $10.98 | $13.11 | 211,500 | — | — |
| 2016-03-09 | $10.96 | $13.08 | 506,600 | — | — |
| 2016-03-08 | $11.18 | $13.35 | 340,000 | — | — |
| 2016-03-07 | $11.70 | $13.64 | 540,500 | — | — |
| 2016-03-04 | $11.69 | $13.63 | 612,500 | — | — |
| 2016-03-03 | $10.90 | $12.71 | 372,500 | — | — |
| 2016-03-02 | $10.64 | $12.40 | 477,700 | — | — |
| 2016-03-01 | $10.57 | $12.32 | 273,300 | — | — |
| 2016-02-29 | $10.34 | $12.05 | 668,000 | — | — |
| 2016-02-26 | $10.69 | $12.46 | 372,000 | — | — |
| 2016-02-25 | $10.69 | $12.46 | 382,300 | — | — |
| 2016-02-24 | $10.70 | $12.47 | 310,800 | — | — |
| 2016-02-23 | $10.62 | $12.38 | 309,200 | — | — |
| 2016-02-22 | $11.18 | $13.03 | 772,800 | — | — |
| 2016-02-19 | $10.40 | $12.12 | 375,700 | — | — |
| 2016-02-18 | $11.49 | $13.39 | 149,500 | — | — |
| 2016-02-17 | $11.87 | $13.84 | 247,900 | — | — |
| 2016-02-16 | $11.56 | $13.48 | 171,000 | — | — |
| 2016-02-12 | $11.01 | $12.83 | 181,600 | — | — |
| 2016-02-11 | $10.52 | $12.26 | 162,000 | — | — |
| 2016-02-10 | $10.52 | $12.26 | 138,700 | — | — |
| 2016-02-09 | $10.49 | $12.23 | 144,500 | — | — |
| 2016-02-08 | $10.74 | $12.52 | 185,500 | — | — |
| 2016-02-05 | $10.83 | $12.62 | 162,800 | — | — |
| 2016-02-04 | $11.03 | $12.86 | 141,000 | — | — |
| 2016-02-03 | $10.83 | $12.62 | 149,200 | — | — |
| 2016-02-02 | $10.44 | $12.17 | 184,400 | — | — |
| 2016-02-01 | $10.91 | $12.72 | 190,300 | — | — |
| 2016-01-29 | $11.00 | $12.82 | 306,100 | — | — |
| 2016-01-28 | $10.18 | $11.87 | 249,700 | — | — |
| 2016-01-27 | $9.99 | $11.65 | 343,200 | — | — |
| 2016-01-26 | $10.25 | $11.95 | 256,200 | — | — |
| 2016-01-25 | $10.05 | $11.71 | 332,300 | — | — |
| 2016-01-22 | $10.17 | $11.85 | 368,900 | — | — |
| 2016-01-21 | $10.00 | $11.66 | 142,600 | — | — |
| 2016-01-20 | $9.60 | $11.19 | 276,800 | — | — |
| 2016-01-19 | $9.81 | $11.44 | 208,500 | — | — |
| 2016-01-15 | $10.19 | $11.88 | 207,400 | — | — |
| 2016-01-14 | $10.37 | $12.09 | 274,100 | — | — |
| 2016-01-13 | $10.49 | $12.23 | 405,100 | — | — |
| 2016-01-12 | $11.48 | $13.38 | 333,200 | — | — |
| 2016-01-11 | $12.25 | $14.28 | 210,100 | — | — |
| 2016-01-08 | $12.54 | $14.62 | 398,600 | — | — |
| 2016-01-07 | $12.29 | $14.33 | 125,300 | — | — |
| 2016-01-06 | $12.75 | $14.86 | 152,600 | — | — |
| 2016-01-05 | $12.78 | $14.90 | 142,600 | — | — |
| 2016-01-04 | $12.75 | $14.86 | 228,100 | — | — |