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
- 2012-07-25 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 | $11.89 | $11.89 | 124,200 | — | — |
| 2016-12-29 | $12.00 | $12.00 | 60,800 | — | — |
| 2016-12-28 | $12.12 | $12.12 | 91,300 | — | — |
| 2016-12-27 | $12.24 | $12.24 | 36,700 | — | — |
| 2016-12-23 | $12.22 | $12.22 | 32,200 | — | — |
| 2016-12-22 | $12.53 | $12.53 | 81,300 | — | — |
| 2016-12-21 | $12.65 | $12.65 | 49,000 | — | — |
| 2016-12-20 | $12.57 | $12.57 | 41,700 | — | — |
| 2016-12-19 | $12.59 | $12.59 | 76,700 | — | — |
| 2016-12-16 | $12.50 | $12.50 | 99,100 | — | — |
| 2016-12-15 | $12.33 | $12.33 | 93,800 | — | — |
| 2016-12-14 | $12.27 | $12.27 | 95,200 | — | — |
| 2016-12-13 | $12.37 | $12.37 | 178,600 | — | — |
| 2016-12-12 | $12.21 | $12.21 | 74,800 | — | — |
| 2016-12-09 | $12.37 | $12.37 | 90,800 | — | — |
| 2016-12-08 | $11.95 | $11.95 | 75,600 | — | — |
| 2016-12-07 | $11.69 | $11.69 | 79,200 | — | — |
| 2016-12-06 | $11.41 | $11.41 | 77,200 | — | — |
| 2016-12-05 | $11.13 | $11.13 | 131,300 | — | — |
| 2016-12-02 | $10.82 | $10.82 | 67,900 | — | — |
| 2016-12-01 | $10.91 | $10.91 | 153,800 | — | — |
| 2016-11-30 | $10.60 | $10.60 | 131,100 | — | — |
| 2016-11-29 | $11.26 | $11.26 | 87,500 | — | — |
| 2016-11-28 | $11.16 | $11.16 | 63,000 | — | — |
| 2016-11-25 | $11.11 | $11.11 | 35,800 | — | — |
| 2016-11-23 | $11.14 | $11.14 | 77,600 | — | — |
| 2016-11-22 | $11.18 | $11.18 | 266,000 | — | — |
| 2016-11-21 | $11.21 | $11.21 | 191,000 | — | — |
| 2016-11-18 | $11.21 | $11.21 | 462,000 | — | — |
| 2016-11-17 | $11.64 | $11.64 | 354,800 | — | — |
| 2016-11-16 | $11.83 | $11.83 | 289,700 | — | — |
| 2016-11-15 | $12.00 | $12.00 | 290,600 | — | — |
| 2016-11-14 | $11.81 | $11.81 | 939,800 | — | — |
| 2016-11-11 | $12.40 | $12.40 | 296,500 | — | — |
| 2016-11-10 | $11.93 | $11.93 | 309,200 | — | — |
| 2016-11-09 | $11.53 | $11.53 | 254,800 | — | — |
| 2016-11-08 | $11.56 | $11.56 | 89,700 | — | — |
| 2016-11-07 | $11.65 | $11.65 | 115,100 | — | — |
| 2016-11-04 | $11.58 | $11.58 | 59,500 | — | — |
| 2016-11-03 | $11.72 | $11.72 | 149,300 | — | — |
| 2016-11-02 | $12.27 | $12.27 | 76,700 | — | — |
| 2016-11-01 | $11.78 | $11.78 | 47,400 | — | — |
| 2016-10-31 | $11.88 | $11.88 | 46,200 | — | — |
| 2016-10-28 | $12.01 | $12.01 | 50,600 | — | — |
| 2016-10-27 | $12.01 | $12.01 | 53,900 | — | — |
| 2016-10-26 | $12.27 | $12.27 | 57,400 | — | — |
| 2016-10-25 | $12.22 | $12.22 | 50,100 | — | — |
| 2016-10-24 | $12.24 | $12.24 | 50,500 | — | — |
| 2016-10-21 | $12.05 | $12.05 | 56,000 | — | — |
| 2016-10-20 | $12.04 | $12.04 | 49,700 | — | — |
| 2016-10-19 | $12.04 | $12.04 | 52,000 | — | — |
| 2016-10-18 | $12.21 | $12.21 | 52,600 | — | — |
| 2016-10-17 | $12.24 | $12.24 | 87,900 | — | — |
| 2016-10-14 | $12.34 | $12.34 | 76,500 | — | — |
| 2016-10-13 | $12.10 | $12.10 | 64,500 | — | — |
| 2016-10-12 | $12.16 | $12.16 | 99,300 | — | — |
| 2016-10-11 | $12.08 | $12.08 | 142,600 | — | — |
| 2016-10-10 | $11.95 | $11.95 | 95,500 | — | — |
| 2016-10-07 | $11.75 | $11.75 | 73,600 | — | — |
| 2016-10-06 | $11.74 | $11.74 | 58,200 | — | — |
| 2016-10-05 | $11.71 | $11.71 | 52,000 | — | — |
| 2016-10-04 | $11.76 | $11.76 | 71,100 | — | — |
| 2016-10-03 | $11.54 | $11.54 | 143,600 | — | — |
| 2016-09-30 | $11.16 | $11.16 | 137,700 | — | — |
| 2016-09-29 | $10.81 | $10.81 | 65,300 | — | — |
| 2016-09-28 | $10.90 | $10.90 | 44,000 | — | — |
| 2016-09-27 | $11.10 | $11.10 | 50,500 | — | — |
| 2016-09-26 | $11.06 | $11.06 | 51,400 | — | — |
| 2016-09-23 | $11.08 | $11.08 | 40,800 | — | — |
| 2016-09-22 | $11.36 | $11.36 | 69,200 | — | — |
| 2016-09-21 | $10.96 | $10.96 | 48,800 | — | — |
| 2016-09-20 | $10.88 | $10.88 | 60,500 | — | — |
| 2016-09-19 | $10.97 | $10.97 | 66,200 | — | — |
| 2016-09-16 | $10.97 | $10.97 | 147,300 | — | — |
| 2016-09-15 | $10.87 | $10.87 | 93,300 | — | — |
| 2016-09-14 | $10.79 | $10.79 | 117,300 | — | — |
| 2016-09-13 | $10.86 | $10.86 | 377,800 | — | — |
| 2016-09-12 | $11.00 | $11.00 | 144,000 | — | — |
| 2016-09-09 | $11.33 | $11.33 | 82,300 | — | — |
| 2016-09-08 | $11.75 | $11.75 | 108,400 | — | — |
| 2016-09-07 | $12.00 | $12.00 | 113,700 | — | — |
| 2016-09-06 | $12.03 | $12.03 | 44,200 | — | — |
| 2016-09-02 | $12.11 | $12.11 | 56,000 | — | — |
| 2016-09-01 | $12.21 | $12.21 | 41,700 | — | — |
| 2016-08-31 | $12.35 | $12.35 | 57,300 | — | — |
| 2016-08-30 | $12.30 | $12.30 | 89,100 | — | — |
| 2016-08-29 | $12.52 | $12.52 | 94,600 | — | — |
| 2016-08-26 | $12.28 | $12.28 | 58,300 | — | — |
| 2016-08-25 | $12.19 | $12.19 | 62,600 | — | — |
| 2016-08-24 | $12.38 | $12.38 | 118,400 | — | — |
| 2016-08-23 | $11.93 | $11.93 | 101,400 | — | — |
| 2016-08-22 | $12.03 | $12.03 | 113,600 | — | — |
| 2016-08-19 | $11.78 | $11.78 | 65,600 | — | — |
| 2016-08-18 | $11.72 | $11.72 | 136,700 | — | — |
| 2016-08-17 | $11.66 | $11.66 | 220,900 | — | — |
| 2016-08-16 | $12.18 | $12.18 | 136,600 | — | — |
| 2016-08-15 | $12.21 | $12.21 | 108,800 | — | — |
| 2016-08-12 | $11.98 | $11.98 | 115,100 | — | — |
| 2016-08-11 | $12.14 | $12.14 | 67,300 | — | — |
| 2016-08-10 | $12.21 | $12.21 | 154,100 | — | — |
| 2016-08-09 | $12.48 | $12.48 | 150,900 | — | — |
| 2016-08-08 | $12.61 | $12.61 | 96,900 | — | — |
| 2016-08-05 | $12.62 | $12.62 | 76,800 | — | — |
| 2016-08-04 | $12.56 | $12.56 | 67,500 | — | — |
| 2016-08-03 | $12.66 | $12.66 | 157,700 | — | — |
| 2016-08-02 | $12.78 | $12.78 | 127,700 | — | — |
| 2016-08-01 | $13.06 | $13.06 | 85,700 | — | — |
| 2016-07-29 | $13.69 | $13.69 | 203,000 | — | — |
| 2016-07-28 | $13.15 | $13.15 | 166,200 | — | — |
| 2016-07-27 | $13.49 | $13.49 | 77,600 | — | — |
| 2016-07-26 | $13.62 | $13.62 | 87,000 | — | — |
| 2016-07-25 | $13.71 | $13.71 | 95,400 | — | — |
| 2016-07-22 | $13.53 | $13.53 | 85,000 | — | — |
| 2016-07-21 | $13.52 | $13.52 | 68,900 | — | — |
| 2016-07-20 | $13.44 | $13.44 | 52,700 | — | — |
| 2016-07-19 | $13.43 | $13.43 | 77,600 | — | — |
| 2016-07-18 | $13.75 | $13.75 | 71,400 | — | — |
| 2016-07-15 | $13.57 | $13.57 | 35,300 | — | — |
| 2016-07-14 | $13.77 | $13.77 | 51,000 | — | — |
| 2016-07-13 | $14.02 | $14.02 | 102,500 | — | — |
| 2016-07-12 | $13.96 | $13.96 | 109,400 | — | — |
| 2016-07-11 | $13.86 | $13.86 | 52,500 | — | — |
| 2016-07-08 | $13.91 | $13.91 | 81,300 | — | — |
| 2016-07-07 | $13.75 | $13.75 | 81,400 | — | — |
| 2016-07-06 | $13.39 | $13.39 | 94,700 | — | — |
| 2016-07-05 | $13.08 | $13.08 | 55,000 | — | — |
| 2016-07-01 | $12.98 | $12.98 | 64,500 | — | — |
| 2016-06-30 | $13.05 | $13.05 | 101,800 | — | — |
| 2016-06-29 | $13.01 | $13.01 | 75,200 | — | — |
| 2016-06-28 | $12.97 | $12.97 | 169,500 | — | — |
| 2016-06-27 | $12.84 | $12.84 | 70,800 | — | — |
| 2016-06-24 | $13.09 | $13.09 | 377,100 | — | — |
| 2016-06-23 | $13.05 | $13.05 | 63,000 | — | — |
| 2016-06-22 | $12.79 | $12.79 | 75,100 | — | — |
| 2016-06-21 | $13.00 | $13.00 | 39,800 | — | — |
| 2016-06-20 | $13.15 | $13.15 | 55,800 | — | — |
| 2016-06-17 | $13.22 | $13.22 | 102,600 | — | — |
| 2016-06-16 | $13.29 | $13.29 | 75,700 | — | — |
| 2016-06-15 | $12.96 | $12.96 | 71,400 | — | — |
| 2016-06-14 | $12.85 | $12.85 | 88,900 | — | — |
| 2016-06-13 | $13.13 | $13.13 | 67,000 | — | — |
| 2016-06-10 | $13.24 | $13.24 | 73,300 | — | — |
| 2016-06-09 | $13.46 | $13.46 | 81,700 | — | — |
| 2016-06-08 | $13.52 | $13.52 | 81,700 | — | — |
| 2016-06-07 | $13.78 | $13.78 | 91,500 | — | — |
| 2016-06-06 | $13.44 | $13.44 | 54,900 | — | — |
| 2016-06-03 | $13.35 | $13.35 | 42,400 | — | — |
| 2016-06-02 | $13.63 | $13.63 | 63,200 | — | — |
| 2016-06-01 | $13.75 | $13.75 | 139,200 | — | — |
| 2016-05-31 | $13.25 | $13.25 | 56,900 | — | — |
| 2016-05-27 | $13.37 | $13.37 | 65,700 | — | — |
| 2016-05-26 | $13.63 | $13.63 | 67,900 | — | — |
| 2016-05-25 | $13.55 | $13.55 | 36,900 | — | — |
| 2016-05-24 | $13.51 | $13.51 | 93,300 | — | — |
| 2016-05-23 | $13.37 | $13.37 | 79,300 | — | — |
| 2016-05-20 | $13.01 | $13.01 | 99,600 | — | — |
| 2016-05-19 | $12.88 | $12.88 | 165,100 | — | — |
| 2016-05-18 | $12.98 | $12.98 | 69,100 | — | — |
| 2016-05-17 | $12.99 | $12.99 | 82,700 | — | — |
| 2016-05-16 | $13.48 | $13.48 | 74,100 | — | — |
| 2016-05-13 | $13.47 | $13.47 | 88,300 | — | — |
| 2016-05-12 | $13.57 | $13.57 | 184,000 | — | — |
| 2016-05-11 | $13.24 | $13.24 | 141,100 | — | — |
| 2016-05-10 | $13.55 | $13.55 | 95,300 | — | — |
| 2016-05-09 | $13.86 | $13.86 | 296,800 | — | — |
| 2016-05-06 | $13.43 | $13.43 | 210,000 | — | — |
| 2016-05-05 | $13.23 | $13.23 | 106,300 | — | — |
| 2016-05-04 | $13.09 | $13.09 | 154,500 | — | — |
| 2016-05-03 | $13.04 | $13.04 | 154,800 | — | — |
| 2016-05-02 | $13.33 | $13.33 | 109,300 | — | — |
| 2016-04-29 | $13.36 | $13.36 | 263,400 | — | — |
| 2016-04-28 | $13.49 | $13.49 | 127,000 | — | — |
| 2016-04-27 | $13.51 | $13.51 | 177,900 | — | — |
| 2016-04-26 | $13.60 | $13.60 | 158,100 | — | — |
| 2016-04-25 | $13.63 | $13.63 | 401,500 | — | — |
| 2016-04-22 | $13.35 | $13.35 | 548,900 | — | — |
| 2016-04-21 | $13.69 | $13.69 | 1,717,800 | — | — |
| 2016-04-20 | $20.38 | $20.38 | 51,700 | — | — |
| 2016-04-19 | $19.15 | $19.15 | 55,200 | — | — |
| 2016-04-18 | $19.50 | $19.50 | 45,900 | — | — |
| 2016-04-15 | $19.70 | $19.70 | 29,600 | — | — |
| 2016-04-14 | $19.64 | $19.64 | 61,300 | — | — |
| 2016-04-13 | $19.99 | $19.99 | 77,200 | — | — |
| 2016-04-12 | $19.81 | $19.81 | 54,700 | — | — |
| 2016-04-11 | $19.62 | $19.62 | 62,700 | — | — |
| 2016-04-08 | $20.28 | $20.28 | 34,500 | — | — |
| 2016-04-07 | $20.11 | $20.11 | 33,600 | — | — |
| 2016-04-06 | $20.62 | $20.62 | 55,900 | — | — |
| 2016-04-05 | $19.75 | $19.75 | 46,600 | — | — |
| 2016-04-04 | $19.84 | $19.84 | 133,900 | — | — |
| 2016-04-01 | $21.12 | $21.12 | 132,600 | — | — |
| 2016-03-31 | $21.27 | $21.27 | 42,200 | — | — |
| 2016-03-30 | $21.63 | $21.63 | 197,100 | — | — |
| 2016-03-29 | $21.59 | $21.59 | 54,800 | — | — |
| 2016-03-28 | $21.33 | $21.33 | 48,300 | — | — |
| 2016-03-24 | $21.36 | $21.36 | 64,500 | — | — |
| 2016-03-23 | $21.31 | $21.31 | 38,900 | — | — |
| 2016-03-22 | $21.56 | $21.56 | 40,100 | — | — |
| 2016-03-21 | $21.52 | $21.52 | 106,000 | — | — |
| 2016-03-18 | $21.30 | $21.30 | 105,200 | — | — |
| 2016-03-17 | $21.21 | $21.21 | 28,400 | — | — |
| 2016-03-16 | $20.96 | $20.96 | 40,800 | — | — |
| 2016-03-15 | $20.65 | $20.65 | 35,900 | — | — |
| 2016-03-14 | $20.93 | $20.93 | 36,100 | — | — |
| 2016-03-11 | $20.80 | $20.80 | 42,400 | — | — |
| 2016-03-10 | $20.20 | $20.20 | 113,300 | — | — |
| 2016-03-09 | $20.77 | $20.77 | 94,600 | — | — |
| 2016-03-08 | $20.48 | $20.48 | 45,000 | — | — |
| 2016-03-07 | $20.80 | $20.80 | 47,100 | — | — |
| 2016-03-04 | $20.49 | $20.49 | 56,000 | — | — |
| 2016-03-03 | $20.44 | $20.44 | 49,500 | — | — |
| 2016-03-02 | $20.40 | $20.40 | 35,200 | — | — |
| 2016-03-01 | $20.19 | $20.19 | 117,000 | — | — |
| 2016-02-29 | $20.12 | $20.12 | 112,400 | — | — |
| 2016-02-26 | $20.25 | $20.25 | 67,800 | — | — |
| 2016-02-25 | $20.05 | $20.05 | 53,500 | — | — |
| 2016-02-24 | $19.64 | $19.64 | 47,200 | — | — |
| 2016-02-23 | $19.26 | $19.26 | 55,000 | — | — |
| 2016-02-22 | $19.12 | $19.12 | 140,300 | — | — |
| 2016-02-19 | $19.26 | $19.26 | 196,100 | — | — |
| 2016-02-18 | $19.37 | $19.37 | 79,300 | — | — |
| 2016-02-17 | $19.32 | $19.32 | 84,700 | — | — |
| 2016-02-16 | $18.98 | $18.98 | 66,600 | — | — |
| 2016-02-12 | $18.36 | $18.36 | 72,500 | — | — |
| 2016-02-11 | $17.71 | $17.71 | 129,800 | — | — |
| 2016-02-10 | $17.09 | $17.09 | 165,000 | — | — |
| 2016-02-09 | $17.91 | $17.91 | 106,700 | — | — |
| 2016-02-08 | $17.95 | $17.95 | 73,600 | — | — |
| 2016-02-05 | $18.11 | $18.11 | 91,500 | — | — |
| 2016-02-04 | $18.23 | $18.23 | 125,400 | — | — |
| 2016-02-03 | $18.02 | $18.02 | 171,400 | — | — |
| 2016-02-02 | $17.66 | $17.66 | 125,700 | — | — |
| 2016-02-01 | $18.02 | $18.02 | 171,900 | — | — |
| 2016-01-29 | $18.01 | $18.01 | 744,800 | — | — |
| 2016-01-28 | $20.73 | $20.73 | 83,200 | — | — |
| 2016-01-27 | $20.67 | $20.67 | 123,600 | — | — |
| 2016-01-26 | $21.07 | $21.07 | 96,500 | — | — |
| 2016-01-25 | $20.78 | $20.78 | 85,600 | — | — |
| 2016-01-22 | $21.36 | $21.36 | 219,100 | — | — |
| 2016-01-21 | $20.99 | $20.99 | 111,800 | — | — |
| 2016-01-20 | $20.59 | $20.59 | 114,800 | — | — |
| 2016-01-19 | $20.75 | $20.75 | 128,500 | — | — |
| 2016-01-15 | $21.52 | $21.52 | 130,300 | — | — |
| 2016-01-14 | $21.60 | $21.60 | 94,900 | — | — |
| 2016-01-13 | $21.99 | $21.99 | 166,800 | — | — |
| 2016-01-12 | $20.75 | $20.75 | 65,500 | — | — |
| 2016-01-11 | $20.73 | $20.73 | 120,200 | — | — |
| 2016-01-08 | $20.42 | $20.42 | 102,400 | — | — |
| 2016-01-07 | $19.86 | $19.86 | 73,300 | — | — |
| 2016-01-06 | $20.08 | $20.08 | 111,700 | — | — |
| 2016-01-05 | $20.16 | $20.16 | 43,500 | — | — |
| 2016-01-04 | $20.20 | $20.20 | 65,200 | — | — |