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
- 2014-06-19 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 | $15.48 | $15.86 | 456,300 | — | — |
| 2016-12-29 | $15.77 | $16.16 | 336,900 | — | — |
| 2016-12-28 | $16.04 | $16.44 | 300,500 | — | — |
| 2016-12-27 | $16.47 | $16.88 | 302,500 | — | — |
| 2016-12-23 | $16.02 | $16.42 | 270,100 | — | — |
| 2016-12-22 | $16.28 | $16.68 | 289,800 | — | — |
| 2016-12-21 | $16.96 | $17.38 | 339,100 | — | — |
| 2016-12-20 | $17.22 | $17.65 | 297,100 | — | — |
| 2016-12-19 | $16.58 | $16.99 | 470,600 | — | — |
| 2016-12-16 | $16.62 | $17.03 | 2,226,700 | — | — |
| 2016-12-15 | $16.91 | $17.33 | 847,800 | — | — |
| 2016-12-14 | $16.46 | $16.87 | 529,400 | — | — |
| 2016-12-13 | $16.89 | $17.31 | 693,700 | — | — |
| 2016-12-12 | $17.56 | $18.00 | 715,800 | — | — |
| 2016-12-09 | $17.89 | $18.33 | 560,000 | — | — |
| 2016-12-08 | $18.08 | $18.53 | 584,300 | — | — |
| 2016-12-07 | $17.96 | $18.41 | 601,500 | — | — |
| 2016-12-06 | $17.28 | $17.71 | 406,500 | — | — |
| 2016-12-05 | $17.16 | $17.59 | 462,400 | — | — |
| 2016-12-02 | $16.88 | $17.30 | 427,400 | — | — |
| 2016-12-01 | $16.56 | $16.97 | 590,300 | — | — |
| 2016-11-30 | $15.80 | $16.19 | 681,700 | — | — |
| 2016-11-29 | $14.79 | $15.16 | 774,200 | — | — |
| 2016-11-28 | $15.09 | $15.46 | 532,900 | — | — |
| 2016-11-25 | $15.67 | $16.06 | 325,400 | — | — |
| 2016-11-23 | $15.56 | $15.95 | 777,800 | — | — |
| 2016-11-22 | $15.08 | $15.45 | 745,200 | — | — |
| 2016-11-21 | $14.03 | $14.38 | 391,300 | — | — |
| 2016-11-18 | $13.60 | $13.94 | 602,500 | — | — |
| 2016-11-17 | $13.53 | $13.87 | 562,400 | — | — |
| 2016-11-16 | $13.81 | $14.15 | 1,384,500 | — | — |
| 2016-11-15 | $13.64 | $13.98 | 572,600 | — | — |
| 2016-11-14 | $13.56 | $13.90 | 1,104,500 | — | — |
| 2016-11-11 | $12.65 | $12.96 | 1,134,600 | — | — |
| 2016-11-10 | $12.43 | $12.74 | 1,240,300 | — | — |
| 2016-11-09 | $11.89 | $12.19 | 726,000 | — | — |
| 2016-11-08 | $11.18 | $11.46 | 486,500 | — | — |
| 2016-11-07 | $10.52 | $10.78 | 747,500 | — | — |
| 2016-11-04 | $10.24 | $10.49 | 391,000 | — | — |
| 2016-11-03 | $9.65 | $9.89 | 251,700 | — | — |
| 2016-11-02 | $9.52 | $9.76 | 426,600 | — | — |
| 2016-11-01 | $9.71 | $9.95 | 698,100 | — | — |
| 2016-10-31 | $10.25 | $10.50 | 398,800 | — | — |
| 2016-10-28 | $10.10 | $10.35 | 354,200 | — | — |
| 2016-10-27 | $10.16 | $10.41 | 383,400 | — | — |
| 2016-10-26 | $10.54 | $10.80 | 389,100 | — | — |
| 2016-10-25 | $10.83 | $11.10 | 371,600 | — | — |
| 2016-10-24 | $11.04 | $11.31 | 321,900 | — | — |
| 2016-10-21 | $11.10 | $11.38 | 345,400 | — | — |
| 2016-10-20 | $11.15 | $11.43 | 1,351,700 | — | — |
| 2016-10-19 | $11.14 | $11.42 | 787,000 | — | — |
| 2016-10-18 | $10.20 | $10.45 | 417,900 | — | — |
| 2016-10-17 | $10.21 | $10.46 | 309,200 | — | — |
| 2016-10-14 | $9.98 | $10.23 | 234,900 | — | — |
| 2016-10-13 | $9.87 | $10.11 | 267,000 | — | — |
| 2016-10-12 | $10.15 | $10.40 | 252,800 | — | — |
| 2016-10-11 | $10.26 | $10.51 | 386,600 | — | — |
| 2016-10-10 | $10.65 | $10.91 | 354,300 | — | — |
| 2016-10-07 | $10.31 | $10.57 | 261,900 | — | — |
| 2016-10-06 | $10.22 | $10.47 | 200,400 | — | — |
| 2016-10-05 | $10.35 | $10.61 | 924,300 | — | — |
| 2016-10-04 | $10.01 | $10.26 | 298,600 | — | — |
| 2016-10-03 | $10.19 | $10.44 | 343,800 | — | — |
| 2016-09-30 | $10.45 | $10.71 | 640,900 | — | — |
| 2016-09-29 | $10.34 | $10.60 | 584,400 | — | — |
| 2016-09-28 | $10.17 | $10.42 | 632,300 | — | — |
| 2016-09-27 | $9.40 | $9.63 | 310,600 | — | — |
| 2016-09-26 | $9.65 | $9.89 | 334,400 | — | — |
| 2016-09-23 | $9.59 | $9.83 | 420,800 | — | — |
| 2016-09-22 | $9.55 | $9.79 | 402,000 | — | — |
| 2016-09-21 | $9.09 | $9.32 | 545,000 | — | — |
| 2016-09-20 | $8.48 | $8.69 | 332,300 | — | — |
| 2016-09-19 | $8.65 | $8.86 | 424,800 | — | — |
| 2016-09-16 | $8.57 | $8.78 | 726,500 | — | — |
| 2016-09-15 | $8.56 | $8.77 | 559,300 | — | — |
| 2016-09-14 | $8.66 | $8.87 | 659,700 | — | — |
| 2016-09-13 | $8.88 | $9.10 | 1,053,700 | — | — |
| 2016-09-12 | $9.54 | $9.78 | 551,900 | — | — |
| 2016-09-09 | $9.47 | $9.71 | 570,400 | — | — |
| 2016-09-08 | $9.93 | $10.18 | 370,400 | — | — |
| 2016-09-07 | $9.91 | $10.16 | 338,100 | — | — |
| 2016-09-06 | $10.04 | $10.29 | 335,500 | — | — |
| 2016-09-02 | $9.80 | $10.04 | 325,200 | — | — |
| 2016-09-01 | $9.69 | $9.93 | 414,800 | — | — |
| 2016-08-31 | $9.85 | $10.09 | 455,400 | — | — |
| 2016-08-30 | $10.05 | $10.30 | 364,600 | — | — |
| 2016-08-29 | $10.31 | $10.57 | 622,100 | — | — |
| 2016-08-26 | $9.84 | $10.08 | 559,500 | — | — |
| 2016-08-25 | $10.00 | $10.25 | 587,500 | — | — |
| 2016-08-24 | $9.90 | $10.15 | 488,100 | — | — |
| 2016-08-23 | $10.05 | $10.30 | 369,400 | — | — |
| 2016-08-22 | $10.00 | $10.25 | 401,200 | — | — |
| 2016-08-19 | $9.80 | $10.04 | 583,600 | — | — |
| 2016-08-18 | $9.99 | $10.24 | 367,300 | — | — |
| 2016-08-17 | $9.88 | $10.13 | 382,000 | — | — |
| 2016-08-16 | $9.77 | $10.01 | 388,400 | — | — |
| 2016-08-15 | $9.80 | $10.04 | 475,000 | — | — |
| 2016-08-12 | $9.38 | $9.61 | 499,800 | — | — |
| 2016-08-11 | $9.52 | $9.76 | 1,243,000 | — | — |
| 2016-08-10 | $8.73 | $8.95 | 464,000 | — | — |
| 2016-08-09 | $8.80 | $9.02 | 384,300 | — | — |
| 2016-08-08 | $9.22 | $9.45 | 439,000 | — | — |
| 2016-08-05 | $9.14 | $9.37 | 515,600 | — | — |
| 2016-08-04 | $8.80 | $9.02 | 553,000 | — | — |
| 2016-08-03 | $9.26 | $9.49 | 870,300 | — | — |
| 2016-08-02 | $8.61 | $8.82 | 1,264,100 | — | — |
| 2016-08-01 | $9.02 | $9.24 | 942,500 | — | — |
| 2016-07-29 | $10.02 | $10.27 | 1,000,200 | — | — |
| 2016-07-28 | $9.92 | $10.17 | 1,569,000 | — | — |
| 2016-07-27 | $11.89 | $12.19 | 1,346,200 | — | — |
| 2016-07-26 | $11.67 | $11.96 | 689,400 | — | — |
| 2016-07-25 | $11.00 | $11.27 | 407,800 | — | — |
| 2016-07-22 | $11.30 | $11.58 | 389,400 | — | — |
| 2016-07-21 | $11.31 | $11.59 | 508,000 | — | — |
| 2016-07-20 | $11.32 | $11.60 | 479,600 | — | — |
| 2016-07-19 | $11.47 | $11.75 | 625,300 | — | — |
| 2016-07-18 | $11.90 | $12.20 | 537,300 | — | — |
| 2016-07-15 | $11.67 | $11.96 | 695,500 | — | — |
| 2016-07-14 | $11.57 | $11.86 | 752,100 | — | — |
| 2016-07-13 | $11.21 | $11.49 | 625,500 | — | — |
| 2016-07-12 | $11.05 | $11.32 | 685,900 | — | — |
| 2016-07-11 | $10.54 | $10.80 | 572,200 | — | — |
| 2016-07-08 | $10.35 | $10.61 | 465,600 | — | — |
| 2016-07-07 | $9.75 | $9.99 | 416,800 | — | — |
| 2016-07-06 | $9.71 | $9.95 | 601,100 | — | — |
| 2016-07-05 | $9.56 | $9.80 | 446,700 | — | — |
| 2016-07-01 | $10.36 | $10.62 | 487,200 | — | — |
| 2016-06-30 | $9.62 | $9.86 | 725,700 | — | — |
| 2016-06-29 | $9.13 | $9.36 | 433,000 | — | — |
| 2016-06-28 | $8.92 | $9.14 | 390,400 | — | — |
| 2016-06-27 | $8.48 | $8.69 | 838,200 | — | — |
| 2016-06-24 | $9.47 | $9.71 | 1,277,400 | — | — |
| 2016-06-23 | $9.94 | $10.19 | 755,400 | — | — |
| 2016-06-22 | $9.48 | $9.72 | 1,105,700 | — | — |
| 2016-06-21 | $10.49 | $10.75 | 796,400 | — | — |
| 2016-06-20 | $10.26 | $10.51 | 1,194,900 | — | — |
| 2016-06-17 | $9.86 | $10.10 | 844,700 | — | — |
| 2016-06-16 | $9.65 | $9.89 | 774,700 | — | — |
| 2016-06-15 | $9.64 | $9.88 | 694,200 | — | — |
| 2016-06-14 | $9.35 | $9.58 | 559,100 | — | — |
| 2016-06-13 | $9.48 | $9.72 | 574,000 | — | — |
| 2016-06-10 | $9.63 | $9.87 | 763,500 | — | — |
| 2016-06-09 | $10.08 | $10.33 | 771,100 | — | — |
| 2016-06-08 | $10.47 | $10.73 | 1,230,000 | — | — |
| 2016-06-07 | $9.71 | $9.95 | 1,723,500 | — | — |
| 2016-06-06 | $9.50 | $9.74 | 1,579,500 | — | — |
| 2016-06-03 | $9.46 | $9.69 | 1,083,100 | — | — |
| 2016-06-02 | $9.46 | $9.69 | 1,155,500 | — | — |
| 2016-06-01 | $9.44 | $9.67 | 1,987,500 | — | — |
| 2016-05-31 | $8.96 | $9.18 | 1,399,500 | — | — |
| 2016-05-27 | $9.07 | $9.30 | 867,900 | — | — |
| 2016-05-26 | $9.07 | $9.30 | 1,393,500 | — | — |
| 2016-05-25 | $9.08 | $9.31 | 4,226,600 | — | — |
| 2016-05-24 | $10.48 | $10.74 | 470,900 | — | — |
| 2016-05-23 | $10.42 | $10.68 | 327,700 | — | — |
| 2016-05-20 | $10.35 | $10.61 | 307,600 | — | — |
| 2016-05-19 | $10.21 | $10.46 | 521,100 | — | — |
| 2016-05-18 | $10.18 | $10.43 | 468,000 | — | — |
| 2016-05-17 | $10.62 | $10.88 | 586,900 | — | — |
| 2016-05-16 | $10.71 | $10.98 | 990,500 | — | — |
| 2016-05-13 | $10.26 | $10.51 | 442,500 | — | — |
| 2016-05-12 | $10.97 | $11.24 | 601,400 | — | — |
| 2016-05-11 | $10.83 | $11.10 | 417,900 | — | — |
| 2016-05-10 | $11.24 | $11.52 | 612,300 | — | — |
| 2016-05-09 | $10.54 | $10.80 | 909,700 | — | — |
| 2016-05-06 | $12.50 | $12.81 | 422,900 | — | — |
| 2016-05-05 | $11.95 | $12.25 | 762,700 | — | — |
| 2016-05-04 | $12.21 | $12.51 | 627,500 | — | — |
| 2016-05-03 | $12.13 | $12.43 | 843,600 | — | — |
| 2016-05-02 | $13.39 | $13.72 | 1,177,600 | — | — |
| 2016-04-29 | $12.74 | $13.06 | 1,276,100 | — | — |
| 2016-04-28 | $12.78 | $13.10 | 960,500 | — | — |
| 2016-04-27 | $12.92 | $13.24 | 782,500 | — | — |
| 2016-04-26 | $12.43 | $12.74 | 508,100 | — | — |
| 2016-04-25 | $11.71 | $12.00 | 755,300 | — | — |
| 2016-04-22 | $12.63 | $12.94 | 574,500 | — | — |
| 2016-04-21 | $12.48 | $12.79 | 610,600 | — | — |
| 2016-04-20 | $12.89 | $13.21 | 1,098,200 | — | — |
| 2016-04-19 | $12.66 | $12.97 | 1,332,200 | — | — |
| 2016-04-18 | $10.72 | $10.99 | 803,700 | — | — |
| 2016-04-15 | $11.06 | $11.33 | 518,100 | — | — |
| 2016-04-14 | $10.39 | $10.65 | 509,300 | — | — |
| 2016-04-13 | $10.77 | $11.04 | 699,200 | — | — |
| 2016-04-12 | $10.02 | $10.27 | 605,700 | — | — |
| 2016-04-11 | $9.68 | $9.92 | 586,300 | — | — |
| 2016-04-08 | $9.65 | $9.89 | 809,800 | — | — |
| 2016-04-07 | $8.73 | $8.95 | 927,200 | — | — |
| 2016-04-06 | $8.94 | $9.16 | 434,300 | — | — |
| 2016-04-05 | $9.03 | $9.25 | 463,900 | — | — |
| 2016-04-04 | $8.77 | $8.99 | 465,000 | — | — |
| 2016-04-01 | $9.21 | $9.44 | 465,800 | — | — |
| 2016-03-31 | $9.10 | $9.33 | 688,900 | — | — |
| 2016-03-30 | $8.89 | $9.11 | 606,300 | — | — |
| 2016-03-29 | $8.98 | $9.20 | 472,300 | — | — |
| 2016-03-28 | $8.52 | $8.73 | 514,200 | — | — |
| 2016-03-24 | $9.04 | $9.26 | 552,500 | — | — |
| 2016-03-23 | $8.31 | $8.52 | 462,000 | — | — |
| 2016-03-22 | $8.91 | $9.13 | 422,400 | — | — |
| 2016-03-21 | $9.23 | $9.46 | 660,700 | — | — |
| 2016-03-18 | $9.19 | $9.42 | 5,213,100 | — | — |
| 2016-03-17 | $9.06 | $9.28 | 898,000 | — | — |
| 2016-03-16 | $8.31 | $8.52 | 652,000 | — | — |
| 2016-03-15 | $7.75 | $7.94 | 534,300 | — | — |
| 2016-03-14 | $8.45 | $8.66 | 612,800 | — | — |
| 2016-03-11 | $8.46 | $8.67 | 515,500 | — | — |
| 2016-03-10 | $8.10 | $8.30 | 730,000 | — | — |
| 2016-03-09 | $8.42 | $8.63 | 815,600 | — | — |
| 2016-03-08 | $8.26 | $8.46 | 978,000 | — | — |
| 2016-03-07 | $10.05 | $10.30 | 759,000 | — | — |
| 2016-03-04 | $9.48 | $9.72 | 1,222,600 | — | — |
| 2016-03-03 | $8.94 | $9.16 | 1,177,800 | — | — |
| 2016-03-02 | $8.92 | $9.14 | 1,071,100 | — | — |
| 2016-03-01 | $7.78 | $7.97 | 557,200 | — | — |
| 2016-02-29 | $7.73 | $7.92 | 727,600 | — | — |
| 2016-02-26 | $6.89 | $7.06 | 629,400 | — | — |
| 2016-02-25 | $6.75 | $6.92 | 491,400 | — | — |
| 2016-02-24 | $6.99 | $7.16 | 651,500 | — | — |
| 2016-02-23 | $6.92 | $7.09 | 573,600 | — | — |
| 2016-02-22 | $7.63 | $7.82 | 443,300 | — | — |
| 2016-02-19 | $7.31 | $7.49 | 500,000 | — | — |
| 2016-02-18 | $7.61 | $7.80 | 541,800 | — | — |
| 2016-02-17 | $7.85 | $8.04 | 650,700 | — | — |
| 2016-02-16 | $7.30 | $7.48 | 455,700 | — | — |
| 2016-02-12 | $7.56 | $7.75 | 707,800 | — | — |
| 2016-02-11 | $6.95 | $7.12 | 557,600 | — | — |
| 2016-02-10 | $7.00 | $7.17 | 732,500 | — | — |
| 2016-02-09 | $7.32 | $7.50 | 756,700 | — | — |
| 2016-02-08 | $7.20 | $7.38 | 621,600 | — | — |
| 2016-02-05 | $7.76 | $7.95 | 520,900 | — | — |
| 2016-02-04 | $7.90 | $8.10 | 820,600 | — | — |
| 2016-02-03 | $7.48 | $7.67 | 920,000 | — | — |
| 2016-02-02 | $7.81 | $8.00 | 2,066,800 | — | — |
| 2016-02-01 | $7.36 | $7.54 | 3,940,500 | — | — |
| 2016-01-29 | $9.01 | $9.23 | 7,944,800 | — | — |
| 2016-01-28 | $5.15 | $5.28 | 620,200 | — | — |
| 2016-01-27 | $4.98 | $5.10 | 727,900 | — | — |
| 2016-01-26 | $5.02 | $5.14 | 913,100 | — | — |
| 2016-01-25 | $4.60 | $4.71 | 673,800 | — | — |
| 2016-01-22 | $4.79 | $4.91 | 1,339,400 | — | — |
| 2016-01-21 | $4.59 | $4.70 | 1,436,200 | — | — |
| 2016-01-20 | $4.98 | $5.10 | 1,758,500 | — | — |
| 2016-01-19 | $4.56 | $4.67 | 2,697,700 | — | — |
| 2016-01-15 | $4.00 | $4.10 | 1,144,700 | — | — |
| 2016-01-14 | $4.35 | $4.46 | 1,233,100 | — | — |
| 2016-01-13 | $4.03 | $4.13 | 1,716,400 | — | — |
| 2016-01-12 | $4.39 | $4.50 | 2,461,500 | — | — |
| 2016-01-11 | $3.99 | $4.09 | 3,478,100 | — | — |
| 2016-01-08 | $6.78 | $6.95 | 725,000 | — | — |
| 2016-01-07 | $7.11 | $7.29 | 793,700 | — | — |
| 2016-01-06 | $7.85 | $8.04 | 418,500 | — | — |
| 2016-01-05 | $8.31 | $8.52 | 416,100 | — | — |
| 2016-01-04 | $8.16 | $8.36 | 498,200 | — | — |