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
- 2015-09-17 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 | $18.55 | $18.55 | 138,000 | — | — |
| 2016-12-29 | $18.35 | $18.35 | 67,900 | — | — |
| 2016-12-28 | $18.15 | $18.15 | 100,900 | — | — |
| 2016-12-27 | $18.75 | $18.75 | 107,100 | — | — |
| 2016-12-23 | $18.95 | $18.95 | 156,400 | — | — |
| 2016-12-22 | $18.10 | $18.10 | 216,200 | — | — |
| 2016-12-21 | $19.55 | $19.55 | 104,400 | — | — |
| 2016-12-20 | $20.65 | $20.65 | 141,200 | — | — |
| 2016-12-19 | $20.75 | $20.75 | 187,800 | — | — |
| 2016-12-16 | $20.85 | $20.85 | 1,105,600 | — | — |
| 2016-12-15 | $20.90 | $20.90 | 227,000 | — | — |
| 2016-12-14 | $20.75 | $20.75 | 304,500 | — | — |
| 2016-12-13 | $21.95 | $21.95 | 296,500 | — | — |
| 2016-12-12 | $21.60 | $21.60 | 283,600 | — | — |
| 2016-12-09 | $21.60 | $21.60 | 413,800 | — | — |
| 2016-12-08 | $20.90 | $20.90 | 237,400 | — | — |
| 2016-12-07 | $21.00 | $21.00 | 106,300 | — | — |
| 2016-12-06 | $21.90 | $21.90 | 173,400 | — | — |
| 2016-12-05 | $22.25 | $22.25 | 126,600 | — | — |
| 2016-12-02 | $22.55 | $22.55 | 180,800 | — | — |
| 2016-12-01 | $22.35 | $22.35 | 218,400 | — | — |
| 2016-11-30 | $22.25 | $22.25 | 326,900 | — | — |
| 2016-11-29 | $22.70 | $22.70 | 217,600 | — | — |
| 2016-11-28 | $22.25 | $22.25 | 165,900 | — | — |
| 2016-11-25 | $22.25 | $22.25 | 82,600 | — | — |
| 2016-11-23 | $21.90 | $21.90 | 256,000 | — | — |
| 2016-11-22 | $20.40 | $20.40 | 300,900 | — | — |
| 2016-11-21 | $21.55 | $21.55 | 355,000 | — | — |
| 2016-11-18 | $21.45 | $21.45 | 350,300 | — | — |
| 2016-11-17 | $22.50 | $22.50 | 245,200 | — | — |
| 2016-11-16 | $23.15 | $23.15 | 268,000 | — | — |
| 2016-11-15 | $24.00 | $24.00 | 457,300 | — | — |
| 2016-11-14 | $23.00 | $23.00 | 452,300 | — | — |
| 2016-11-11 | $23.30 | $23.30 | 627,300 | — | — |
| 2016-11-10 | $22.30 | $22.30 | 435,100 | — | — |
| 2016-11-09 | $19.75 | $19.75 | 384,600 | — | — |
| 2016-11-08 | $17.90 | $17.90 | 74,300 | — | — |
| 2016-11-07 | $17.80 | $17.80 | 161,600 | — | — |
| 2016-11-04 | $16.85 | $16.85 | 129,200 | — | — |
| 2016-11-03 | $15.95 | $15.95 | 170,700 | — | — |
| 2016-11-02 | $16.75 | $16.75 | 253,800 | — | — |
| 2016-11-01 | $15.65 | $15.65 | 47,300 | — | — |
| 2016-10-31 | $15.75 | $15.75 | 98,300 | — | — |
| 2016-10-28 | $15.90 | $15.90 | 113,900 | — | — |
| 2016-10-27 | $16.30 | $16.30 | 47,900 | — | — |
| 2016-10-26 | $16.25 | $16.25 | 74,900 | — | — |
| 2016-10-25 | $16.30 | $16.30 | 130,500 | — | — |
| 2016-10-24 | $16.85 | $16.85 | 93,100 | — | — |
| 2016-10-21 | $16.90 | $16.90 | 76,500 | — | — |
| 2016-10-20 | $16.75 | $16.75 | 123,900 | — | — |
| 2016-10-19 | $16.00 | $16.00 | 157,400 | — | — |
| 2016-10-18 | $16.15 | $16.15 | 207,500 | — | — |
| 2016-10-17 | $15.90 | $15.90 | 164,500 | — | — |
| 2016-10-14 | $16.02 | $16.02 | 161,000 | — | — |
| 2016-10-13 | $16.75 | $16.75 | 293,500 | — | — |
| 2016-10-12 | $17.73 | $17.73 | 222,400 | — | — |
| 2016-10-11 | $17.86 | $17.86 | 290,300 | — | — |
| 2016-10-10 | $17.82 | $17.82 | 314,300 | — | — |
| 2016-10-07 | $16.19 | $16.19 | 354,100 | — | — |
| 2016-10-06 | $15.36 | $15.36 | 232,200 | — | — |
| 2016-10-05 | $15.15 | $15.15 | 239,500 | — | — |
| 2016-10-04 | $14.07 | $14.07 | 124,500 | — | — |
| 2016-10-03 | $13.82 | $13.82 | 146,700 | — | — |
| 2016-09-30 | $14.01 | $14.01 | 265,300 | — | — |
| 2016-09-29 | $13.88 | $13.88 | 303,700 | — | — |
| 2016-09-28 | $14.37 | $14.37 | 155,000 | — | — |
| 2016-09-27 | $14.58 | $14.58 | 206,000 | — | — |
| 2016-09-26 | $14.62 | $14.62 | 175,900 | — | — |
| 2016-09-23 | $14.59 | $14.59 | 922,700 | — | — |
| 2016-09-22 | $15.09 | $15.09 | 238,500 | — | — |
| 2016-09-21 | $15.27 | $15.27 | 282,800 | — | — |
| 2016-09-20 | $15.95 | $15.95 | 737,000 | — | — |
| 2016-09-19 | $15.15 | $15.15 | 363,000 | — | — |
| 2016-09-16 | $14.35 | $14.35 | 773,600 | — | — |
| 2016-09-15 | $14.36 | $14.36 | 243,000 | — | — |
| 2016-09-14 | $14.18 | $14.18 | 260,500 | — | — |
| 2016-09-13 | $13.75 | $13.75 | 257,600 | — | — |
| 2016-09-12 | $13.55 | $13.55 | 189,300 | — | — |
| 2016-09-09 | $12.89 | $12.89 | 177,500 | — | — |
| 2016-09-08 | $13.41 | $13.41 | 268,800 | — | — |
| 2016-09-07 | $13.12 | $13.12 | 230,200 | — | — |
| 2016-09-06 | $12.70 | $12.70 | 235,400 | — | — |
| 2016-09-02 | $11.84 | $11.84 | 125,800 | — | — |
| 2016-09-01 | $11.72 | $11.72 | 79,800 | — | — |
| 2016-08-31 | $11.71 | $11.71 | 137,000 | — | — |
| 2016-08-30 | $12.19 | $12.19 | 298,100 | — | — |
| 2016-08-29 | $12.27 | $12.27 | 225,600 | — | — |
| 2016-08-26 | $12.44 | $12.44 | 143,900 | — | — |
| 2016-08-25 | $12.52 | $12.52 | 121,500 | — | — |
| 2016-08-24 | $12.90 | $12.90 | 123,700 | — | — |
| 2016-08-23 | $13.23 | $13.23 | 141,200 | — | — |
| 2016-08-22 | $13.57 | $13.57 | 323,200 | — | — |
| 2016-08-19 | $12.68 | $12.68 | 151,200 | — | — |
| 2016-08-18 | $12.10 | $12.10 | 109,200 | — | — |
| 2016-08-17 | $12.11 | $12.11 | 169,600 | — | — |
| 2016-08-16 | $12.19 | $12.19 | 282,900 | — | — |
| 2016-08-15 | $12.30 | $12.30 | 207,800 | — | — |
| 2016-08-12 | $11.50 | $11.50 | 265,000 | — | — |
| 2016-08-11 | $9.97 | $9.97 | 87,600 | — | — |
| 2016-08-10 | $9.56 | $9.56 | 106,300 | — | — |
| 2016-08-09 | $10.44 | $10.44 | 188,000 | — | — |
| 2016-08-08 | $9.48 | $9.48 | 110,600 | — | — |
| 2016-08-05 | $8.69 | $8.69 | 62,300 | — | — |
| 2016-08-04 | $8.52 | $8.52 | 44,100 | — | — |
| 2016-08-03 | $8.60 | $8.60 | 80,000 | — | — |
| 2016-08-02 | $8.26 | $8.26 | 96,600 | — | — |
| 2016-08-01 | $8.31 | $8.31 | 44,800 | — | — |
| 2016-07-29 | $8.17 | $8.17 | 90,300 | — | — |
| 2016-07-28 | $8.27 | $8.27 | 95,800 | — | — |
| 2016-07-27 | $8.27 | $8.27 | 84,700 | — | — |
| 2016-07-26 | $7.87 | $7.87 | 60,300 | — | — |
| 2016-07-25 | $7.77 | $7.77 | 160,500 | — | — |
| 2016-07-22 | $7.92 | $7.92 | 86,900 | — | — |
| 2016-07-21 | $7.85 | $7.85 | 131,200 | — | — |
| 2016-07-20 | $7.53 | $7.53 | 86,000 | — | — |
| 2016-07-19 | $7.32 | $7.32 | 272,600 | — | — |
| 2016-07-18 | $7.67 | $7.67 | 74,200 | — | — |
| 2016-07-15 | $7.90 | $7.90 | 274,100 | — | — |
| 2016-07-14 | $7.44 | $7.44 | 244,900 | — | — |
| 2016-07-13 | $7.58 | $7.58 | 171,200 | — | — |
| 2016-07-12 | $7.98 | $7.98 | 218,400 | — | — |
| 2016-07-11 | $7.93 | $7.93 | 110,100 | — | — |
| 2016-07-08 | $8.14 | $8.14 | 171,900 | — | — |
| 2016-07-07 | $7.99 | $7.99 | 130,100 | — | — |
| 2016-07-06 | $7.86 | $7.86 | 270,600 | — | — |
| 2016-07-05 | $7.87 | $7.87 | 576,800 | — | — |
| 2016-07-01 | $7.99 | $7.99 | 130,300 | — | — |
| 2016-06-30 | $8.00 | $8.00 | 307,100 | — | — |
| 2016-06-29 | $7.84 | $7.84 | 167,900 | — | — |
| 2016-06-28 | $8.05 | $8.05 | 141,300 | — | — |
| 2016-06-27 | $8.00 | $8.00 | 179,000 | — | — |
| 2016-06-24 | $9.00 | $9.00 | 1,685,000 | — | — |
| 2016-06-23 | $9.92 | $9.92 | 146,700 | — | — |
| 2016-06-22 | $9.33 | $9.33 | 260,200 | — | — |
| 2016-06-21 | $9.41 | $9.41 | 132,200 | — | — |
| 2016-06-20 | $9.62 | $9.62 | 89,900 | — | — |
| 2016-06-17 | $9.46 | $9.46 | 318,800 | — | — |
| 2016-06-16 | $9.92 | $9.92 | 163,000 | — | — |
| 2016-06-15 | $10.25 | $10.25 | 169,000 | — | — |
| 2016-06-14 | $10.37 | $10.37 | 122,400 | — | — |
| 2016-06-13 | $11.14 | $11.14 | 201,600 | — | — |
| 2016-06-10 | $11.79 | $11.79 | 113,200 | — | — |
| 2016-06-09 | $12.21 | $12.21 | 95,200 | — | — |
| 2016-06-08 | $12.78 | $12.78 | 113,700 | — | — |
| 2016-06-07 | $12.84 | $12.84 | 126,400 | — | — |
| 2016-06-06 | $13.13 | $13.13 | 283,900 | — | — |
| 2016-06-03 | $12.90 | $12.90 | 329,900 | — | — |
| 2016-06-02 | $13.68 | $13.68 | 128,500 | — | — |
| 2016-06-01 | $12.74 | $12.74 | 83,400 | — | — |
| 2016-05-31 | $12.36 | $12.36 | 127,700 | — | — |
| 2016-05-27 | $12.54 | $12.54 | 112,600 | — | — |
| 2016-05-26 | $12.21 | $12.21 | 54,900 | — | — |
| 2016-05-25 | $12.20 | $12.20 | 196,200 | — | — |
| 2016-05-24 | $11.62 | $11.62 | 131,500 | — | — |
| 2016-05-23 | $11.90 | $11.90 | 92,200 | — | — |
| 2016-05-20 | $12.05 | $12.05 | 150,900 | — | — |
| 2016-05-19 | $11.92 | $11.92 | 78,600 | — | — |
| 2016-05-18 | $12.25 | $12.25 | 116,000 | — | — |
| 2016-05-17 | $12.48 | $12.48 | 171,400 | — | — |
| 2016-05-16 | $12.24 | $12.24 | 124,700 | — | — |
| 2016-05-13 | $11.34 | $11.34 | 64,200 | — | — |
| 2016-05-12 | $11.02 | $11.02 | 48,900 | — | — |
| 2016-05-11 | $11.07 | $11.07 | 102,100 | — | — |
| 2016-05-10 | $10.04 | $10.04 | 128,100 | — | — |
| 2016-05-09 | $9.89 | $9.89 | 79,400 | — | — |
| 2016-05-06 | $10.03 | $10.03 | 49,600 | — | — |
| 2016-05-05 | $9.97 | $9.97 | 73,500 | — | — |
| 2016-05-04 | $10.40 | $10.40 | 56,200 | — | — |
| 2016-05-03 | $10.75 | $10.75 | 34,200 | — | — |
| 2016-05-02 | $10.91 | $10.91 | 32,800 | — | — |
| 2016-04-29 | $10.42 | $10.42 | 68,900 | — | — |
| 2016-04-28 | $11.23 | $11.23 | 57,400 | — | — |
| 2016-04-27 | $11.31 | $11.31 | 85,600 | — | — |
| 2016-04-26 | $11.28 | $11.28 | 57,900 | — | — |
| 2016-04-25 | $11.44 | $11.44 | 49,900 | — | — |
| 2016-04-22 | $11.28 | $11.28 | 57,200 | — | — |
| 2016-04-21 | $11.31 | $11.31 | 45,900 | — | — |
| 2016-04-20 | $11.39 | $11.39 | 47,000 | — | — |
| 2016-04-19 | $11.79 | $11.79 | 60,000 | — | — |
| 2016-04-18 | $11.99 | $11.99 | 83,000 | — | — |
| 2016-04-15 | $11.59 | $11.59 | 76,000 | — | — |
| 2016-04-14 | $11.55 | $11.55 | 51,300 | — | — |
| 2016-04-13 | $11.42 | $11.42 | 106,500 | — | — |
| 2016-04-12 | $11.53 | $11.53 | 35,500 | — | — |
| 2016-04-11 | $11.65 | $11.65 | 189,500 | — | — |
| 2016-04-08 | $11.73 | $11.73 | 141,000 | — | — |
| 2016-04-07 | $11.69 | $11.69 | 62,100 | — | — |
| 2016-04-06 | $11.75 | $11.75 | 230,700 | — | — |
| 2016-04-05 | $10.76 | $10.76 | 136,200 | — | — |
| 2016-04-04 | $10.77 | $10.77 | 187,100 | — | — |
| 2016-04-01 | $10.85 | $10.85 | 238,000 | — | — |
| 2016-03-31 | $10.80 | $10.80 | 145,700 | — | — |
| 2016-03-30 | $10.05 | $10.05 | 76,000 | — | — |
| 2016-03-29 | $9.46 | $9.46 | 87,800 | — | — |
| 2016-03-28 | $9.62 | $9.62 | 58,500 | — | — |
| 2016-03-24 | $9.85 | $9.85 | 154,400 | — | — |
| 2016-03-23 | $10.92 | $10.92 | 79,400 | — | — |
| 2016-03-22 | $11.86 | $11.86 | 103,900 | — | — |
| 2016-03-21 | $11.69 | $11.69 | 84,900 | — | — |
| 2016-03-18 | $11.62 | $11.62 | 90,900 | — | — |
| 2016-03-17 | $11.97 | $11.97 | 84,600 | — | — |
| 2016-03-16 | $12.42 | $12.42 | 220,300 | — | — |
| 2016-03-15 | $12.40 | $12.40 | 34,400 | — | — |
| 2016-03-14 | $13.12 | $13.12 | 55,300 | — | — |
| 2016-03-11 | $12.92 | $12.92 | 77,500 | — | — |
| 2016-03-10 | $11.81 | $11.81 | 52,500 | — | — |
| 2016-03-09 | $11.78 | $11.78 | 38,700 | — | — |
| 2016-03-08 | $12.28 | $12.28 | 55,000 | — | — |
| 2016-03-07 | $13.06 | $13.06 | 49,100 | — | — |
| 2016-03-04 | $13.08 | $13.08 | 94,400 | — | — |
| 2016-03-03 | $12.77 | $12.77 | 94,700 | — | — |
| 2016-03-02 | $12.85 | $12.85 | 59,200 | — | — |
| 2016-03-01 | $12.80 | $12.80 | 225,600 | — | — |
| 2016-02-29 | $12.13 | $12.13 | 88,600 | — | — |
| 2016-02-26 | $13.08 | $13.08 | 21,700 | — | — |
| 2016-02-25 | $13.04 | $13.04 | 111,600 | — | — |
| 2016-02-24 | $12.97 | $12.97 | 158,200 | — | — |
| 2016-02-23 | $13.13 | $13.13 | 28,500 | — | — |
| 2016-02-22 | $13.78 | $13.78 | 50,500 | — | — |
| 2016-02-19 | $13.91 | $13.91 | 36,300 | — | — |
| 2016-02-18 | $13.89 | $13.89 | 28,100 | — | — |
| 2016-02-17 | $14.81 | $14.81 | 92,500 | — | — |
| 2016-02-16 | $13.94 | $13.94 | 38,000 | — | — |
| 2016-02-12 | $13.16 | $13.16 | 49,000 | — | — |
| 2016-02-11 | $12.07 | $12.07 | 21,100 | — | — |
| 2016-02-10 | $12.28 | $12.28 | 36,200 | — | — |
| 2016-02-09 | $12.11 | $12.11 | 129,800 | — | — |
| 2016-02-08 | $12.61 | $12.61 | 56,200 | — | — |
| 2016-02-05 | $12.73 | $12.73 | 50,100 | — | — |
| 2016-02-04 | $12.51 | $12.51 | 43,200 | — | — |
| 2016-02-03 | $12.34 | $12.34 | 72,100 | — | — |
| 2016-02-02 | $12.71 | $12.71 | 51,600 | — | — |
| 2016-02-01 | $12.82 | $12.82 | 108,500 | — | — |
| 2016-01-29 | $13.90 | $13.90 | 81,600 | — | — |
| 2016-01-28 | $13.09 | $13.09 | 103,400 | — | — |
| 2016-01-27 | $13.77 | $13.77 | 48,500 | — | — |
| 2016-01-26 | $13.56 | $13.56 | 47,100 | — | — |
| 2016-01-25 | $12.93 | $12.93 | 69,300 | — | — |
| 2016-01-22 | $12.69 | $12.69 | 102,300 | — | — |
| 2016-01-21 | $12.52 | $12.52 | 172,900 | — | — |
| 2016-01-20 | $12.65 | $12.65 | 135,900 | — | — |
| 2016-01-19 | $12.89 | $12.89 | 52,200 | — | — |
| 2016-01-15 | $12.60 | $12.60 | 102,300 | — | — |
| 2016-01-14 | $12.48 | $12.48 | 91,000 | — | — |
| 2016-01-13 | $12.51 | $12.51 | 139,900 | — | — |
| 2016-01-12 | $13.39 | $13.39 | 94,500 | — | — |
| 2016-01-11 | $13.78 | $13.78 | 123,600 | — | — |
| 2016-01-08 | $13.78 | $13.78 | 83,100 | — | — |
| 2016-01-07 | $14.67 | $14.67 | 68,600 | — | — |
| 2016-01-06 | $16.50 | $16.50 | 69,700 | — | — |
| 2016-01-05 | $16.90 | $16.90 | 77,900 | — | — |
| 2016-01-04 | $17.00 | $17.00 | 127,000 | — | — |