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
- 2014-07-25 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 | $12.30 | $12.30 | 461,100 | — | — |
| 2016-12-29 | $12.55 | $12.55 | 237,400 | — | — |
| 2016-12-28 | $12.60 | $12.60 | 198,000 | — | — |
| 2016-12-27 | $12.85 | $12.85 | 170,600 | — | — |
| 2016-12-23 | $12.75 | $12.75 | 138,100 | — | — |
| 2016-12-22 | $12.65 | $12.65 | 222,300 | — | — |
| 2016-12-21 | $13.00 | $13.00 | 169,000 | — | — |
| 2016-12-20 | $13.15 | $13.15 | 214,800 | — | — |
| 2016-12-19 | $13.20 | $13.20 | 157,100 | — | — |
| 2016-12-16 | $13.20 | $13.20 | 656,300 | — | — |
| 2016-12-15 | $13.20 | $13.20 | 295,000 | — | — |
| 2016-12-14 | $13.20 | $13.20 | 255,600 | — | — |
| 2016-12-13 | $13.15 | $13.15 | 211,800 | — | — |
| 2016-12-12 | $13.20 | $13.20 | 285,500 | — | — |
| 2016-12-09 | $13.10 | $13.10 | 631,700 | — | — |
| 2016-12-08 | $13.35 | $13.35 | 438,400 | — | — |
| 2016-12-07 | $13.05 | $13.05 | 354,600 | — | — |
| 2016-12-06 | $12.95 | $12.95 | 422,700 | — | — |
| 2016-12-05 | $12.95 | $12.95 | 417,300 | — | — |
| 2016-12-02 | $12.55 | $12.55 | 237,500 | — | — |
| 2016-12-01 | $12.75 | $12.75 | 318,300 | — | — |
| 2016-11-30 | $12.60 | $12.60 | 298,900 | — | — |
| 2016-11-29 | $12.75 | $12.75 | 263,000 | — | — |
| 2016-11-28 | $12.90 | $12.90 | 217,200 | — | — |
| 2016-11-25 | $13.10 | $13.10 | 101,100 | — | — |
| 2016-11-23 | $12.95 | $12.95 | 193,100 | — | — |
| 2016-11-22 | $12.80 | $12.80 | 199,400 | — | — |
| 2016-11-21 | $12.65 | $12.65 | 232,800 | — | — |
| 2016-11-18 | $12.50 | $12.50 | 245,500 | — | — |
| 2016-11-17 | $12.35 | $12.35 | 316,300 | — | — |
| 2016-11-16 | $12.55 | $12.55 | 298,300 | — | — |
| 2016-11-15 | $12.60 | $12.60 | 328,000 | — | — |
| 2016-11-14 | $12.70 | $12.70 | 560,200 | — | — |
| 2016-11-11 | $12.20 | $12.20 | 507,000 | — | — |
| 2016-11-10 | $11.75 | $11.75 | 789,500 | — | — |
| 2016-11-09 | $11.05 | $11.05 | 688,000 | — | — |
| 2016-11-08 | $10.70 | $10.70 | 617,800 | — | — |
| 2016-11-07 | $11.00 | $11.00 | 444,300 | — | — |
| 2016-11-04 | $10.85 | $10.85 | 1,828,400 | — | — |
| 2016-11-03 | $12.20 | $12.20 | 796,200 | — | — |
| 2016-11-02 | $12.00 | $12.00 | 207,900 | — | — |
| 2016-11-01 | $11.85 | $11.85 | 211,400 | — | — |
| 2016-10-31 | $12.20 | $12.20 | 294,800 | — | — |
| 2016-10-28 | $12.00 | $12.00 | 283,800 | — | — |
| 2016-10-27 | $12.00 | $12.00 | 293,000 | — | — |
| 2016-10-26 | $11.80 | $11.80 | 389,800 | — | — |
| 2016-10-25 | $12.15 | $12.15 | 512,200 | — | — |
| 2016-10-24 | $12.50 | $12.50 | 268,300 | — | — |
| 2016-10-21 | $12.20 | $12.20 | 324,800 | — | — |
| 2016-10-20 | $12.20 | $12.20 | 206,900 | — | — |
| 2016-10-19 | $12.35 | $12.35 | 400,900 | — | — |
| 2016-10-18 | $12.00 | $12.00 | 648,600 | — | — |
| 2016-10-17 | $11.65 | $11.65 | 382,700 | — | — |
| 2016-10-14 | $11.85 | $11.85 | 483,400 | — | — |
| 2016-10-13 | $11.50 | $11.50 | 686,100 | — | — |
| 2016-10-12 | $11.65 | $11.65 | 262,900 | — | — |
| 2016-10-11 | $11.75 | $11.75 | 698,100 | — | — |
| 2016-10-10 | $11.70 | $11.70 | 321,700 | — | — |
| 2016-10-07 | $11.74 | $11.74 | 442,900 | — | — |
| 2016-10-06 | $11.90 | $11.90 | 993,500 | — | — |
| 2016-10-05 | $11.92 | $11.92 | 738,500 | — | — |
| 2016-10-04 | $11.89 | $11.89 | 799,000 | — | — |
| 2016-10-03 | $12.30 | $12.30 | 707,300 | — | — |
| 2016-09-30 | $12.59 | $12.59 | 620,200 | — | — |
| 2016-09-29 | $12.63 | $12.63 | 474,700 | — | — |
| 2016-09-28 | $13.06 | $13.06 | 571,500 | — | — |
| 2016-09-27 | $13.51 | $13.51 | 226,100 | — | — |
| 2016-09-26 | $13.70 | $13.70 | 315,200 | — | — |
| 2016-09-23 | $13.88 | $13.88 | 333,700 | — | — |
| 2016-09-22 | $13.66 | $13.66 | 297,500 | — | — |
| 2016-09-21 | $13.46 | $13.46 | 367,100 | — | — |
| 2016-09-20 | $13.24 | $13.24 | 288,300 | — | — |
| 2016-09-19 | $13.38 | $13.38 | 508,000 | — | — |
| 2016-09-16 | $13.18 | $13.18 | 581,100 | — | — |
| 2016-09-15 | $12.88 | $12.88 | 288,800 | — | — |
| 2016-09-14 | $12.89 | $12.89 | 463,300 | — | — |
| 2016-09-13 | $13.24 | $13.24 | 1,038,800 | — | — |
| 2016-09-12 | $13.70 | $13.70 | 3,172,800 | — | — |
| 2016-09-09 | $13.73 | $13.73 | 2,663,100 | — | — |
| 2016-09-08 | $13.52 | $13.52 | 135,200 | — | — |
| 2016-09-07 | $13.76 | $13.76 | 142,000 | — | — |
| 2016-09-06 | $13.67 | $13.67 | 165,300 | — | — |
| 2016-09-02 | $13.66 | $13.66 | 130,200 | — | — |
| 2016-09-01 | $13.62 | $13.62 | 123,200 | — | — |
| 2016-08-31 | $13.62 | $13.62 | 203,700 | — | — |
| 2016-08-30 | $13.72 | $13.72 | 155,300 | — | — |
| 2016-08-29 | $13.78 | $13.78 | 173,000 | — | — |
| 2016-08-26 | $13.71 | $13.71 | 173,300 | — | — |
| 2016-08-25 | $13.70 | $13.70 | 186,700 | — | — |
| 2016-08-24 | $13.75 | $13.75 | 213,800 | — | — |
| 2016-08-23 | $13.87 | $13.87 | 338,100 | — | — |
| 2016-08-22 | $13.88 | $13.88 | 177,600 | — | — |
| 2016-08-19 | $13.79 | $13.79 | 366,000 | — | — |
| 2016-08-18 | $13.62 | $13.62 | 235,400 | — | — |
| 2016-08-17 | $13.53 | $13.53 | 282,200 | — | — |
| 2016-08-16 | $13.73 | $13.73 | 351,200 | — | — |
| 2016-08-15 | $13.92 | $13.92 | 250,500 | — | — |
| 2016-08-12 | $13.78 | $13.78 | 162,500 | — | — |
| 2016-08-11 | $13.77 | $13.77 | 230,800 | — | — |
| 2016-08-10 | $13.75 | $13.75 | 379,000 | — | — |
| 2016-08-09 | $13.52 | $13.52 | 351,300 | — | — |
| 2016-08-08 | $13.47 | $13.47 | 600,900 | — | — |
| 2016-08-05 | $13.45 | $13.45 | 1,661,500 | — | — |
| 2016-08-04 | $13.08 | $13.08 | 834,700 | — | — |
| 2016-08-03 | $13.10 | $13.10 | 485,300 | — | — |
| 2016-08-02 | $12.50 | $12.50 | 880,200 | — | — |
| 2016-08-01 | $13.28 | $13.28 | 214,000 | — | — |
| 2016-07-29 | $13.16 | $13.16 | 201,000 | — | — |
| 2016-07-28 | $13.26 | $13.26 | 206,100 | — | — |
| 2016-07-27 | $13.04 | $13.04 | 355,100 | — | — |
| 2016-07-26 | $12.94 | $12.94 | 778,200 | — | — |
| 2016-07-25 | $13.87 | $13.87 | 132,400 | — | — |
| 2016-07-22 | $13.75 | $13.75 | 279,800 | — | — |
| 2016-07-21 | $13.57 | $13.57 | 201,100 | — | — |
| 2016-07-20 | $13.48 | $13.48 | 203,600 | — | — |
| 2016-07-19 | $13.46 | $13.46 | 287,700 | — | — |
| 2016-07-18 | $13.61 | $13.61 | 216,100 | — | — |
| 2016-07-15 | $13.45 | $13.45 | 242,100 | — | — |
| 2016-07-14 | $13.40 | $13.40 | 285,300 | — | — |
| 2016-07-13 | $13.26 | $13.26 | 269,000 | — | — |
| 2016-07-12 | $13.28 | $13.28 | 323,000 | — | — |
| 2016-07-11 | $13.32 | $13.32 | 196,700 | — | — |
| 2016-07-08 | $13.16 | $13.16 | 394,600 | — | — |
| 2016-07-07 | $12.85 | $12.85 | 116,900 | — | — |
| 2016-07-06 | $12.79 | $12.79 | 255,700 | — | — |
| 2016-07-05 | $12.79 | $12.79 | 240,300 | — | — |
| 2016-07-01 | $13.15 | $13.15 | 461,700 | — | — |
| 2016-06-30 | $13.00 | $13.00 | 483,000 | — | — |
| 2016-06-29 | $12.67 | $12.67 | 560,100 | — | — |
| 2016-06-28 | $12.06 | $12.06 | 358,000 | — | — |
| 2016-06-27 | $11.47 | $11.47 | 511,200 | — | — |
| 2016-06-24 | $12.09 | $12.09 | 1,585,900 | — | — |
| 2016-06-23 | $12.57 | $12.57 | 336,400 | — | — |
| 2016-06-22 | $12.34 | $12.34 | 295,400 | — | — |
| 2016-06-21 | $12.35 | $12.35 | 315,000 | — | — |
| 2016-06-20 | $12.24 | $12.24 | 446,700 | — | — |
| 2016-06-17 | $11.85 | $11.85 | 290,100 | — | — |
| 2016-06-16 | $11.70 | $11.70 | 236,400 | — | — |
| 2016-06-15 | $11.64 | $11.64 | 405,800 | — | — |
| 2016-06-14 | $11.58 | $11.58 | 267,100 | — | — |
| 2016-06-13 | $11.28 | $11.28 | 251,900 | — | — |
| 2016-06-10 | $11.56 | $11.56 | 316,500 | — | — |
| 2016-06-09 | $11.99 | $11.99 | 393,500 | — | — |
| 2016-06-08 | $11.72 | $11.72 | 162,600 | — | — |
| 2016-06-07 | $11.67 | $11.67 | 230,500 | — | — |
| 2016-06-06 | $11.70 | $11.70 | 314,600 | — | — |
| 2016-06-03 | $11.33 | $11.33 | 219,500 | — | — |
| 2016-06-02 | $11.46 | $11.46 | 261,700 | — | — |
| 2016-06-01 | $11.20 | $11.20 | 361,400 | — | — |
| 2016-05-31 | $11.13 | $11.13 | 258,400 | — | — |
| 2016-05-27 | $11.18 | $11.18 | 289,900 | — | — |
| 2016-05-26 | $11.07 | $11.07 | 245,200 | — | — |
| 2016-05-25 | $11.00 | $11.00 | 430,900 | — | — |
| 2016-05-24 | $10.90 | $10.90 | 351,000 | — | — |
| 2016-05-23 | $10.84 | $10.84 | 347,200 | — | — |
| 2016-05-20 | $10.77 | $10.77 | 336,100 | — | — |
| 2016-05-19 | $10.64 | $10.64 | 282,000 | — | — |
| 2016-05-18 | $10.67 | $10.67 | 402,900 | — | — |
| 2016-05-17 | $10.92 | $10.92 | 369,200 | — | — |
| 2016-05-16 | $11.10 | $11.10 | 681,500 | — | — |
| 2016-05-13 | $10.97 | $10.97 | 844,600 | — | — |
| 2016-05-12 | $11.20 | $11.20 | 300,300 | — | — |
| 2016-05-11 | $11.20 | $11.20 | 554,400 | — | — |
| 2016-05-10 | $11.94 | $11.94 | 500,900 | — | — |
| 2016-05-09 | $11.71 | $11.71 | 614,300 | — | — |
| 2016-05-06 | $11.15 | $11.15 | 1,902,200 | — | — |
| 2016-05-05 | $13.16 | $13.16 | 661,300 | — | — |
| 2016-05-04 | $13.41 | $13.41 | 263,500 | — | — |
| 2016-05-03 | $13.39 | $13.39 | 446,600 | — | — |
| 2016-05-02 | $13.30 | $13.30 | 348,200 | — | — |
| 2016-04-29 | $13.19 | $13.19 | 368,000 | — | — |
| 2016-04-28 | $13.12 | $13.12 | 499,500 | — | — |
| 2016-04-27 | $13.71 | $13.71 | 1,264,600 | — | — |
| 2016-04-26 | $14.91 | $14.91 | 315,600 | — | — |
| 2016-04-25 | $14.34 | $14.34 | 228,400 | — | — |
| 2016-04-22 | $14.59 | $14.59 | 234,800 | — | — |
| 2016-04-21 | $14.45 | $14.45 | 242,700 | — | — |
| 2016-04-20 | $14.55 | $14.55 | 322,100 | — | — |
| 2016-04-19 | $14.31 | $14.31 | 420,900 | — | — |
| 2016-04-18 | $14.22 | $14.22 | 287,300 | — | — |
| 2016-04-15 | $14.38 | $14.38 | 291,400 | — | — |
| 2016-04-14 | $14.14 | $14.14 | 335,600 | — | — |
| 2016-04-13 | $14.21 | $14.21 | 624,300 | — | — |
| 2016-04-12 | $13.52 | $13.52 | 316,200 | — | — |
| 2016-04-11 | $13.19 | $13.19 | 387,200 | — | — |
| 2016-04-08 | $12.94 | $12.94 | 332,400 | — | — |
| 2016-04-07 | $12.81 | $12.81 | 243,300 | — | — |
| 2016-04-06 | $13.01 | $13.01 | 302,900 | — | — |
| 2016-04-05 | $13.01 | $13.01 | 363,500 | — | — |
| 2016-04-04 | $13.38 | $13.38 | 297,200 | — | — |
| 2016-04-01 | $13.73 | $13.73 | 492,400 | — | — |
| 2016-03-31 | $13.34 | $13.34 | 318,800 | — | — |
| 2016-03-30 | $13.45 | $13.45 | 553,500 | — | — |
| 2016-03-29 | $13.05 | $13.05 | 516,800 | — | — |
| 2016-03-28 | $12.37 | $12.37 | 256,600 | — | — |
| 2016-03-24 | $12.27 | $12.27 | 242,100 | — | — |
| 2016-03-23 | $12.41 | $12.41 | 394,100 | — | — |
| 2016-03-22 | $12.87 | $12.87 | 244,200 | — | — |
| 2016-03-21 | $12.97 | $12.97 | 245,300 | — | — |
| 2016-03-18 | $13.26 | $13.26 | 492,200 | — | — |
| 2016-03-17 | $13.08 | $13.08 | 406,600 | — | — |
| 2016-03-16 | $12.88 | $12.88 | 479,700 | — | — |
| 2016-03-15 | $13.08 | $13.08 | 499,800 | — | — |
| 2016-03-14 | $13.15 | $13.15 | 1,170,100 | — | — |
| 2016-03-11 | $13.89 | $13.89 | 3,204,400 | — | — |
| 2016-03-10 | $15.13 | $15.13 | 1,839,300 | — | — |
| 2016-03-09 | $14.90 | $14.90 | 735,600 | — | — |
| 2016-03-08 | $15.05 | $15.05 | 827,600 | — | — |
| 2016-03-07 | $14.89 | $14.89 | 912,900 | — | — |
| 2016-03-04 | $14.25 | $14.25 | 767,600 | — | — |
| 2016-03-03 | $13.74 | $13.74 | 686,400 | — | — |
| 2016-03-02 | $13.74 | $13.74 | 578,500 | — | — |
| 2016-03-01 | $13.31 | $13.31 | 375,300 | — | — |
| 2016-02-29 | $12.91 | $12.91 | 459,400 | — | — |
| 2016-02-26 | $12.66 | $12.66 | 273,200 | — | — |
| 2016-02-25 | $12.66 | $12.66 | 349,100 | — | — |
| 2016-02-24 | $12.64 | $12.64 | 292,800 | — | — |
| 2016-02-23 | $12.40 | $12.40 | 324,300 | — | — |
| 2016-02-22 | $12.37 | $12.37 | 354,600 | — | — |
| 2016-02-19 | $12.08 | $12.08 | 284,100 | — | — |
| 2016-02-18 | $12.11 | $12.11 | 390,300 | — | — |
| 2016-02-17 | $11.89 | $11.89 | 436,600 | — | — |
| 2016-02-16 | $11.52 | $11.52 | 324,500 | — | — |
| 2016-02-12 | $10.98 | $10.98 | 307,700 | — | — |
| 2016-02-11 | $10.56 | $10.56 | 266,700 | — | — |
| 2016-02-10 | $10.52 | $10.52 | 263,200 | — | — |
| 2016-02-09 | $10.83 | $10.83 | 512,600 | — | — |
| 2016-02-08 | $11.11 | $11.11 | 623,000 | — | — |
| 2016-02-05 | $11.52 | $11.52 | 428,000 | — | — |
| 2016-02-04 | $12.00 | $12.00 | 285,000 | — | — |
| 2016-02-03 | $11.79 | $11.79 | 304,600 | — | — |
| 2016-02-02 | $12.00 | $12.00 | 486,500 | — | — |
| 2016-02-01 | $12.47 | $12.47 | 371,700 | — | — |
| 2016-01-29 | $12.12 | $12.12 | 533,100 | — | — |
| 2016-01-28 | $11.61 | $11.61 | 348,700 | — | — |
| 2016-01-27 | $12.01 | $12.01 | 381,600 | — | — |
| 2016-01-26 | $12.16 | $12.16 | 625,000 | — | — |
| 2016-01-25 | $11.90 | $11.90 | 370,700 | — | — |
| 2016-01-22 | $12.12 | $12.12 | 633,000 | — | — |
| 2016-01-21 | $11.72 | $11.72 | 790,000 | — | — |
| 2016-01-20 | $11.28 | $11.28 | 1,596,600 | — | — |
| 2016-01-19 | $11.92 | $11.92 | 1,033,200 | — | — |
| 2016-01-15 | $12.90 | $12.90 | 912,700 | — | — |
| 2016-01-14 | $13.55 | $13.55 | 1,368,800 | — | — |
| 2016-01-13 | $12.58 | $12.58 | 1,103,500 | — | — |
| 2016-01-12 | $12.27 | $12.27 | 698,900 | — | — |
| 2016-01-11 | $12.51 | $12.51 | 602,600 | — | — |
| 2016-01-08 | $12.34 | $12.34 | 596,600 | — | — |
| 2016-01-07 | $12.32 | $12.32 | 746,000 | — | — |
| 2016-01-06 | $12.69 | $12.69 | 519,400 | — | — |
| 2016-01-05 | $12.72 | $12.72 | 411,900 | — | — |
| 2016-01-04 | $12.60 | $12.60 | 663,900 | — | — |