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
- 2009-06-25 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 | $15.00 | $20.57 | 89,400 | — | — |
| 2016-12-29 | $14.95 | $20.50 | 11,700 | — | — |
| 2016-12-28 | $14.70 | $20.16 | 10,100 | — | — |
| 2016-12-27 | $14.75 | $20.22 | 6,300 | — | — |
| 2016-12-23 | $14.90 | $20.43 | 7,900 | — | — |
| 2016-12-22 | $14.60 | $20.02 | 10,800 | — | — |
| 2016-12-21 | $14.90 | $20.43 | 8,500 | — | — |
| 2016-12-20 | $15.05 | $20.64 | 5,800 | — | — |
| 2016-12-19 | $14.90 | $20.43 | 15,600 | — | — |
| 2016-12-16 | $14.95 | $20.50 | 32,500 | — | — |
| 2016-12-15 | $14.75 | $20.22 | 16,300 | — | — |
| 2016-12-14 | $14.75 | $20.22 | 12,600 | — | — |
| 2016-12-13 | $14.90 | $20.43 | 27,500 | — | — |
| 2016-12-12 | $14.80 | $20.29 | 27,400 | — | — |
| 2016-12-09 | $15.25 | $20.91 | 10,500 | — | — |
| 2016-12-08 | $15.10 | $20.70 | 16,600 | — | — |
| 2016-12-07 | $14.65 | $20.09 | 13,200 | — | — |
| 2016-12-06 | $14.50 | $19.88 | 19,400 | — | — |
| 2016-12-05 | $14.40 | $19.74 | 13,800 | — | — |
| 2016-12-02 | $14.40 | $19.74 | 7,400 | — | — |
| 2016-12-01 | $14.65 | $20.09 | 21,200 | — | — |
| 2016-11-30 | $15.10 | $20.70 | 7,100 | — | — |
| 2016-11-29 | $15.05 | $20.64 | 8,700 | — | — |
| 2016-11-28 | $15.05 | $20.64 | 11,000 | — | — |
| 2016-11-25 | $15.05 | $20.64 | 2,100 | — | — |
| 2016-11-23 | $15.20 | $20.84 | 9,700 | — | — |
| 2016-11-22 | $15.20 | $20.84 | 16,400 | — | — |
| 2016-11-21 | $15.15 | $20.77 | 15,200 | — | — |
| 2016-11-18 | $15.05 | $20.50 | 12,800 | — | — |
| 2016-11-17 | $14.55 | $19.82 | 10,800 | — | — |
| 2016-11-16 | $14.45 | $19.68 | 8,200 | — | — |
| 2016-11-15 | $14.45 | $19.68 | 5,500 | — | — |
| 2016-11-14 | $14.45 | $19.68 | 15,000 | — | — |
| 2016-11-11 | $14.20 | $19.34 | 36,900 | — | — |
| 2016-11-10 | $13.90 | $18.93 | 38,200 | — | — |
| 2016-11-09 | $13.80 | $18.80 | 45,700 | — | — |
| 2016-11-08 | $11.90 | $16.21 | 8,100 | — | — |
| 2016-11-07 | $11.85 | $16.14 | 21,600 | — | — |
| 2016-11-04 | $11.60 | $15.80 | 15,800 | — | — |
| 2016-11-03 | $12.05 | $16.41 | 16,400 | — | — |
| 2016-11-02 | $12.25 | $16.69 | 13,700 | — | — |
| 2016-11-01 | $12.45 | $16.96 | 27,400 | — | — |
| 2016-10-31 | $12.55 | $17.09 | 34,500 | — | — |
| 2016-10-28 | $13.20 | $17.98 | 11,800 | — | — |
| 2016-10-27 | $13.10 | $17.84 | 8,300 | — | — |
| 2016-10-26 | $13.85 | $18.86 | 13,700 | — | — |
| 2016-10-25 | $14.05 | $19.14 | 18,800 | — | — |
| 2016-10-24 | $14.60 | $19.89 | 3,900 | — | — |
| 2016-10-21 | $14.65 | $19.95 | 5,900 | — | — |
| 2016-10-20 | $14.80 | $20.16 | 5,100 | — | — |
| 2016-10-19 | $15.00 | $20.43 | 7,400 | — | — |
| 2016-10-18 | $15.05 | $20.50 | 7,600 | — | — |
| 2016-10-17 | $15.10 | $20.57 | 5,800 | — | — |
| 2016-10-14 | $15.10 | $20.57 | 14,700 | — | — |
| 2016-10-13 | $15.50 | $21.11 | 13,600 | — | — |
| 2016-10-12 | $16.35 | $22.27 | 12,400 | — | — |
| 2016-10-11 | $16.00 | $21.79 | 69,500 | — | — |
| 2016-10-10 | $16.30 | $22.20 | 52,700 | — | — |
| 2016-10-07 | $16.00 | $21.79 | 29,400 | — | — |
| 2016-10-06 | $16.16 | $22.01 | 10,300 | — | — |
| 2016-10-05 | $16.30 | $22.20 | 8,800 | — | — |
| 2016-10-04 | $16.00 | $21.79 | 12,400 | — | — |
| 2016-10-03 | $16.03 | $21.83 | 13,500 | — | — |
| 2016-09-30 | $16.00 | $21.79 | 26,000 | — | — |
| 2016-09-29 | $15.72 | $21.41 | 26,400 | — | — |
| 2016-09-28 | $15.83 | $21.56 | 14,400 | — | — |
| 2016-09-27 | $15.85 | $21.59 | 14,600 | — | — |
| 2016-09-26 | $15.11 | $20.58 | 52,300 | — | — |
| 2016-09-23 | $15.04 | $20.49 | 19,100 | — | — |
| 2016-09-22 | $15.35 | $20.91 | 39,800 | — | — |
| 2016-09-21 | $14.86 | $20.24 | 16,600 | — | — |
| 2016-09-20 | $14.74 | $20.08 | 6,000 | — | — |
| 2016-09-19 | $14.89 | $20.28 | 43,100 | — | — |
| 2016-09-16 | $15.04 | $20.49 | 39,800 | — | — |
| 2016-09-15 | $14.68 | $19.99 | 24,200 | — | — |
| 2016-09-14 | $13.69 | $18.65 | 24,800 | — | — |
| 2016-09-13 | $13.14 | $17.90 | 12,300 | — | — |
| 2016-09-12 | $13.96 | $19.01 | 18,400 | — | — |
| 2016-09-09 | $14.79 | $20.14 | 21,400 | — | — |
| 2016-09-08 | $14.82 | $20.19 | 30,300 | — | — |
| 2016-09-07 | $14.79 | $20.14 | 43,600 | — | — |
| 2016-09-06 | $14.46 | $19.70 | 29,900 | — | — |
| 2016-09-02 | $14.09 | $19.19 | 18,900 | — | — |
| 2016-09-01 | $13.67 | $18.62 | 11,000 | — | — |
| 2016-08-31 | $13.59 | $18.51 | 17,400 | — | — |
| 2016-08-30 | $13.68 | $18.63 | 10,800 | — | — |
| 2016-08-29 | $13.80 | $18.80 | 6,900 | — | — |
| 2016-08-26 | $14.02 | $19.10 | 18,700 | — | — |
| 2016-08-25 | $14.07 | $19.16 | 17,000 | — | — |
| 2016-08-24 | $13.97 | $19.03 | 29,400 | — | — |
| 2016-08-23 | $13.26 | $18.06 | 39,800 | — | — |
| 2016-08-22 | $12.80 | $17.43 | 18,600 | — | — |
| 2016-08-19 | $12.87 | $17.53 | 12,500 | — | — |
| 2016-08-18 | $12.78 | $17.27 | 9,400 | — | — |
| 2016-08-17 | $13.21 | $17.85 | 6,000 | — | — |
| 2016-08-16 | $13.40 | $18.11 | 41,000 | — | — |
| 2016-08-15 | $13.83 | $18.69 | 22,500 | — | — |
| 2016-08-12 | $14.15 | $19.12 | 26,600 | — | — |
| 2016-08-11 | $13.87 | $18.74 | 17,500 | — | — |
| 2016-08-10 | $13.29 | $17.96 | 31,400 | — | — |
| 2016-08-09 | $12.87 | $17.39 | 30,400 | — | — |
| 2016-08-08 | $12.66 | $17.11 | 12,600 | — | — |
| 2016-08-05 | $12.47 | $16.85 | 22,100 | — | — |
| 2016-08-04 | $12.11 | $16.37 | 9,900 | — | — |
| 2016-08-03 | $11.88 | $16.05 | 13,200 | — | — |
| 2016-08-02 | $11.87 | $16.04 | 8,800 | — | — |
| 2016-08-01 | $11.91 | $16.10 | 16,000 | — | — |
| 2016-07-29 | $11.80 | $15.95 | 12,700 | — | — |
| 2016-07-28 | $11.81 | $15.96 | 8,400 | — | — |
| 2016-07-27 | $11.47 | $15.50 | 5,900 | — | — |
| 2016-07-26 | $11.49 | $15.53 | 25,200 | — | — |
| 2016-07-25 | $11.73 | $15.85 | 19,300 | — | — |
| 2016-07-22 | $11.60 | $15.68 | 8,900 | — | — |
| 2016-07-21 | $11.23 | $15.18 | 8,700 | — | — |
| 2016-07-20 | $11.22 | $15.16 | 8,100 | — | — |
| 2016-07-19 | $11.05 | $14.93 | 10,800 | — | — |
| 2016-07-18 | $11.47 | $15.50 | 11,400 | — | — |
| 2016-07-15 | $11.31 | $15.28 | 17,900 | — | — |
| 2016-07-14 | $11.21 | $15.15 | 16,600 | — | — |
| 2016-07-13 | $11.40 | $15.41 | 19,100 | — | — |
| 2016-07-12 | $11.25 | $15.20 | 21,300 | — | — |
| 2016-07-11 | $10.96 | $14.81 | 19,700 | — | — |
| 2016-07-08 | $10.61 | $14.34 | 21,900 | — | — |
| 2016-07-07 | $10.25 | $13.85 | 10,000 | — | — |
| 2016-07-06 | $10.32 | $13.95 | 22,200 | — | — |
| 2016-07-05 | $9.79 | $13.23 | 34,400 | — | — |
| 2016-07-01 | $9.88 | $13.35 | 21,300 | — | — |
| 2016-06-30 | $9.53 | $12.88 | 30,700 | — | — |
| 2016-06-29 | $9.85 | $13.31 | 15,600 | — | — |
| 2016-06-28 | $9.90 | $13.38 | 7,800 | — | — |
| 2016-06-27 | $9.81 | $13.26 | 14,300 | — | — |
| 2016-06-24 | $10.14 | $13.70 | 150,300 | — | — |
| 2016-06-23 | $10.18 | $13.76 | 17,800 | — | — |
| 2016-06-22 | $9.80 | $13.24 | 23,500 | — | — |
| 2016-06-21 | $9.92 | $13.41 | 11,700 | — | — |
| 2016-06-20 | $9.92 | $13.41 | 15,200 | — | — |
| 2016-06-17 | $10.31 | $13.93 | 37,800 | — | — |
| 2016-06-16 | $10.24 | $13.84 | 14,000 | — | — |
| 2016-06-15 | $10.30 | $13.92 | 27,400 | — | — |
| 2016-06-14 | $10.01 | $13.53 | 16,500 | — | — |
| 2016-06-13 | $10.00 | $13.51 | 54,800 | — | — |
| 2016-06-10 | $11.02 | $14.89 | 13,900 | — | — |
| 2016-06-09 | $11.04 | $14.92 | 18,200 | — | — |
| 2016-06-08 | $11.05 | $14.93 | 14,400 | — | — |
| 2016-06-07 | $10.69 | $14.45 | 11,800 | — | — |
| 2016-06-06 | $10.48 | $14.16 | 10,500 | — | — |
| 2016-06-03 | $10.23 | $13.82 | 10,300 | — | — |
| 2016-06-02 | $10.21 | $13.80 | 18,500 | — | — |
| 2016-06-01 | $10.76 | $14.54 | 54,500 | — | — |
| 2016-05-31 | $9.84 | $13.30 | 16,300 | — | — |
| 2016-05-27 | $9.27 | $12.53 | 21,600 | — | — |
| 2016-05-26 | $9.18 | $12.41 | 13,800 | — | — |
| 2016-05-25 | $9.19 | $12.42 | 7,000 | — | — |
| 2016-05-24 | $9.14 | $12.35 | 17,600 | — | — |
| 2016-05-23 | $9.06 | $12.24 | 15,500 | — | — |
| 2016-05-20 | $9.18 | $12.27 | 9,600 | — | — |
| 2016-05-19 | $9.00 | $12.03 | 22,900 | — | — |
| 2016-05-18 | $9.13 | $12.20 | 36,800 | — | — |
| 2016-05-17 | $9.02 | $12.06 | 34,100 | — | — |
| 2016-05-16 | $9.30 | $12.43 | 22,800 | — | — |
| 2016-05-13 | $9.01 | $12.04 | 20,500 | — | — |
| 2016-05-12 | $8.59 | $11.48 | 6,800 | — | — |
| 2016-05-11 | $8.72 | $11.66 | 17,600 | — | — |
| 2016-05-10 | $9.22 | $12.32 | 22,000 | — | — |
| 2016-05-09 | $9.26 | $12.38 | 12,800 | — | — |
| 2016-05-06 | $9.35 | $12.50 | 17,200 | — | — |
| 2016-05-05 | $9.15 | $12.23 | 11,400 | — | — |
| 2016-05-04 | $9.20 | $12.30 | 7,400 | — | — |
| 2016-05-03 | $9.23 | $12.34 | 18,300 | — | — |
| 2016-05-02 | $9.15 | $12.23 | 7,000 | — | — |
| 2016-04-29 | $9.58 | $12.81 | 11,500 | — | — |
| 2016-04-28 | $9.88 | $13.21 | 29,800 | — | — |
| 2016-04-27 | $10.08 | $13.47 | 13,800 | — | — |
| 2016-04-26 | $10.35 | $13.83 | 26,500 | — | — |
| 2016-04-25 | $10.60 | $14.17 | 11,300 | — | — |
| 2016-04-22 | $10.50 | $14.04 | 16,100 | — | — |
| 2016-04-21 | $10.47 | $14.00 | 17,100 | — | — |
| 2016-04-20 | $10.30 | $13.77 | 23,600 | — | — |
| 2016-04-19 | $10.06 | $13.45 | 7,200 | — | — |
| 2016-04-18 | $9.90 | $13.23 | 12,300 | — | — |
| 2016-04-15 | $9.74 | $13.02 | 25,800 | — | — |
| 2016-04-14 | $9.61 | $12.85 | 19,500 | — | — |
| 2016-04-13 | $9.26 | $12.38 | 15,900 | — | — |
| 2016-04-12 | $9.02 | $12.06 | 14,400 | — | — |
| 2016-04-11 | $8.99 | $12.02 | 16,800 | — | — |
| 2016-04-08 | $9.06 | $12.11 | 5,500 | — | — |
| 2016-04-07 | $9.04 | $12.08 | 5,200 | — | — |
| 2016-04-06 | $9.04 | $12.08 | 6,100 | — | — |
| 2016-04-05 | $8.93 | $11.94 | 13,400 | — | — |
| 2016-04-04 | $9.31 | $12.44 | 15,500 | — | — |
| 2016-04-01 | $9.43 | $12.60 | 9,200 | — | — |
| 2016-03-31 | $9.60 | $12.83 | 17,400 | — | — |
| 2016-03-30 | $9.89 | $13.22 | 26,700 | — | — |
| 2016-03-29 | $9.85 | $13.17 | 24,600 | — | — |
| 2016-03-28 | $9.31 | $12.44 | 13,600 | — | — |
| 2016-03-24 | $9.01 | $12.04 | 8,700 | — | — |
| 2016-03-23 | $8.76 | $11.71 | 26,800 | — | — |
| 2016-03-22 | $8.73 | $11.67 | 14,900 | — | — |
| 2016-03-21 | $8.87 | $11.86 | 15,700 | — | — |
| 2016-03-18 | $8.79 | $11.75 | 48,300 | — | — |
| 2016-03-17 | $8.92 | $11.92 | 9,600 | — | — |
| 2016-03-16 | $8.99 | $12.02 | 15,600 | — | — |
| 2016-03-15 | $9.01 | $12.04 | 10,800 | — | — |
| 2016-03-14 | $9.01 | $12.04 | 10,500 | — | — |
| 2016-03-11 | $9.24 | $12.35 | 10,600 | — | — |
| 2016-03-10 | $8.99 | $12.02 | 12,500 | — | — |
| 2016-03-09 | $9.04 | $12.08 | 21,600 | — | — |
| 2016-03-08 | $9.01 | $11.91 | 27,900 | — | — |
| 2016-03-07 | $9.41 | $12.44 | 34,200 | — | — |
| 2016-03-04 | $9.06 | $11.98 | 19,500 | — | — |
| 2016-03-03 | $8.77 | $11.59 | 16,600 | — | — |
| 2016-03-02 | $8.55 | $11.30 | 10,000 | — | — |
| 2016-03-01 | $8.41 | $11.12 | 34,600 | — | — |
| 2016-02-29 | $8.38 | $11.08 | 38,400 | — | — |
| 2016-02-26 | $8.17 | $10.80 | 17,600 | — | — |
| 2016-02-25 | $7.96 | $10.52 | 11,900 | — | — |
| 2016-02-24 | $7.82 | $10.34 | 6,500 | — | — |
| 2016-02-23 | $7.64 | $10.10 | 8,600 | — | — |
| 2016-02-22 | $7.52 | $9.94 | 14,300 | — | — |
| 2016-02-19 | $7.90 | $10.44 | 11,000 | — | — |
| 2016-02-18 | $7.87 | $10.40 | 15,000 | — | — |
| 2016-02-17 | $7.92 | $10.47 | 16,200 | — | — |
| 2016-02-16 | $8.10 | $10.71 | 15,700 | — | — |
| 2016-02-12 | $7.49 | $9.90 | 36,900 | — | — |
| 2016-02-11 | $7.51 | $9.93 | 9,200 | — | — |
| 2016-02-10 | $7.30 | $9.65 | 87,100 | — | — |
| 2016-02-09 | $7.33 | $9.69 | 17,500 | — | — |
| 2016-02-08 | $7.48 | $9.89 | 29,300 | — | — |
| 2016-02-05 | $7.56 | $9.99 | 29,700 | — | — |
| 2016-02-04 | $7.75 | $10.24 | 14,200 | — | — |
| 2016-02-03 | $8.02 | $10.60 | 32,100 | — | — |
| 2016-02-02 | $7.98 | $10.55 | 23,900 | — | — |
| 2016-02-01 | $8.10 | $10.71 | 15,900 | — | — |
| 2016-01-29 | $8.58 | $11.34 | 32,400 | — | — |
| 2016-01-28 | $8.41 | $11.12 | 14,100 | — | — |
| 2016-01-27 | $8.40 | $11.10 | 11,100 | — | — |
| 2016-01-26 | $8.86 | $11.71 | 10,800 | — | — |
| 2016-01-25 | $8.88 | $11.74 | 14,200 | — | — |
| 2016-01-22 | $9.09 | $12.02 | 29,200 | — | — |
| 2016-01-21 | $8.84 | $11.69 | 13,500 | — | — |
| 2016-01-20 | $9.14 | $12.08 | 21,300 | — | — |
| 2016-01-19 | $8.93 | $11.80 | 15,800 | — | — |
| 2016-01-15 | $8.90 | $11.76 | 16,000 | — | — |
| 2016-01-14 | $9.15 | $12.09 | 15,900 | — | — |
| 2016-01-13 | $9.01 | $11.91 | 22,200 | — | — |
| 2016-01-12 | $9.09 | $12.02 | 16,400 | — | — |
| 2016-01-11 | $9.27 | $12.25 | 20,200 | — | — |
| 2016-01-08 | $8.92 | $11.79 | 23,800 | — | — |
| 2016-01-07 | $8.96 | $11.84 | 52,200 | — | — |
| 2016-01-06 | $9.92 | $13.11 | 20,300 | — | — |
| 2016-01-05 | $9.99 | $13.21 | 34,300 | — | — |
| 2016-01-04 | $9.93 | $13.13 | 35,800 | — | — |