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
- 2014-06-16 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 | $15.46 | $16.36 | 352,600 | — | — |
| 2016-12-29 | $15.55 | $16.46 | 353,400 | — | — |
| 2016-12-28 | $15.49 | $16.39 | 222,300 | — | — |
| 2016-12-27 | $15.94 | $16.87 | 148,800 | — | — |
| 2016-12-23 | $15.86 | $16.78 | 260,700 | — | — |
| 2016-12-22 | $15.91 | $16.84 | 407,900 | — | — |
| 2016-12-21 | $15.91 | $16.84 | 572,300 | — | — |
| 2016-12-20 | $16.07 | $17.01 | 411,200 | — | — |
| 2016-12-19 | $15.98 | $16.91 | 514,600 | — | — |
| 2016-12-16 | $15.66 | $16.57 | 826,700 | — | — |
| 2016-12-15 | $15.40 | $16.30 | 439,100 | — | — |
| 2016-12-14 | $15.34 | $16.23 | 382,200 | — | — |
| 2016-12-13 | $15.60 | $16.44 | 445,500 | — | — |
| 2016-12-12 | $15.63 | $16.47 | 522,500 | — | — |
| 2016-12-09 | $15.41 | $16.24 | 428,600 | — | — |
| 2016-12-08 | $15.38 | $16.20 | 517,800 | — | — |
| 2016-12-07 | $14.61 | $15.39 | 621,800 | — | — |
| 2016-12-06 | $14.57 | $15.35 | 344,800 | — | — |
| 2016-12-05 | $14.38 | $15.15 | 453,400 | — | — |
| 2016-12-02 | $13.88 | $14.62 | 318,400 | — | — |
| 2016-12-01 | $13.77 | $14.51 | 246,300 | — | — |
| 2016-11-30 | $13.88 | $14.62 | 515,000 | — | — |
| 2016-11-29 | $13.84 | $14.58 | 284,000 | — | — |
| 2016-11-28 | $13.72 | $14.45 | 292,800 | — | — |
| 2016-11-25 | $14.02 | $14.77 | 263,100 | — | — |
| 2016-11-23 | $14.51 | $15.29 | 266,100 | — | — |
| 2016-11-22 | $14.49 | $15.27 | 681,300 | — | — |
| 2016-11-21 | $14.18 | $14.94 | 337,800 | — | — |
| 2016-11-18 | $14.16 | $14.92 | 450,600 | — | — |
| 2016-11-17 | $13.83 | $14.57 | 573,800 | — | — |
| 2016-11-16 | $13.65 | $14.38 | 384,100 | — | — |
| 2016-11-15 | $13.72 | $14.45 | 448,100 | — | — |
| 2016-11-14 | $13.78 | $14.52 | 599,600 | — | — |
| 2016-11-11 | $13.39 | $14.11 | 671,600 | — | — |
| 2016-11-10 | $12.84 | $13.53 | 728,700 | — | — |
| 2016-11-09 | $12.65 | $13.33 | 459,600 | — | — |
| 2016-11-08 | $12.26 | $12.92 | 411,000 | — | — |
| 2016-11-07 | $12.25 | $12.91 | 383,100 | — | — |
| 2016-11-04 | $12.03 | $12.67 | 599,300 | — | — |
| 2016-11-03 | $12.09 | $12.74 | 700,700 | — | — |
| 2016-11-02 | $11.93 | $12.57 | 826,700 | — | — |
| 2016-11-01 | $12.47 | $13.14 | 1,773,100 | — | — |
| 2016-10-31 | $12.93 | $13.62 | 693,200 | — | — |
| 2016-10-28 | $13.21 | $13.92 | 370,500 | — | — |
| 2016-10-27 | $13.26 | $13.97 | 1,142,400 | — | — |
| 2016-10-26 | $13.12 | $13.82 | 540,500 | — | — |
| 2016-10-25 | $13.51 | $14.23 | 788,800 | — | — |
| 2016-10-24 | $13.63 | $14.36 | 1,472,400 | — | — |
| 2016-10-21 | $13.77 | $14.51 | 1,258,400 | — | — |
| 2016-10-20 | $13.38 | $14.10 | 593,100 | — | — |
| 2016-10-19 | $13.16 | $13.86 | 962,500 | — | — |
| 2016-10-18 | $13.11 | $13.81 | 953,200 | — | — |
| 2016-10-17 | $13.01 | $13.71 | 321,800 | — | — |
| 2016-10-14 | $12.85 | $13.54 | 249,300 | — | — |
| 2016-10-13 | $12.63 | $13.31 | 1,353,400 | — | — |
| 2016-10-12 | $13.20 | $13.91 | 410,600 | — | — |
| 2016-10-11 | $13.12 | $13.82 | 1,664,600 | — | — |
| 2016-10-10 | $13.39 | $14.11 | 455,400 | — | — |
| 2016-10-07 | $13.13 | $13.83 | 309,100 | — | — |
| 2016-10-06 | $13.06 | $13.76 | 1,032,900 | — | — |
| 2016-10-05 | $13.28 | $13.99 | 320,800 | — | — |
| 2016-10-04 | $12.94 | $13.63 | 364,700 | — | — |
| 2016-10-03 | $13.51 | $14.23 | 519,800 | — | — |
| 2016-09-30 | $13.37 | $14.09 | 809,200 | — | — |
| 2016-09-29 | $13.01 | $13.71 | 1,009,800 | — | — |
| 2016-09-28 | $12.74 | $13.42 | 500,500 | — | — |
| 2016-09-27 | $12.38 | $13.04 | 426,200 | — | — |
| 2016-09-26 | $12.20 | $12.85 | 387,200 | — | — |
| 2016-09-23 | $12.52 | $13.19 | 414,200 | — | — |
| 2016-09-22 | $12.51 | $13.18 | 648,900 | — | — |
| 2016-09-21 | $12.02 | $12.66 | 571,800 | — | — |
| 2016-09-20 | $11.70 | $12.33 | 313,400 | — | — |
| 2016-09-19 | $11.69 | $12.32 | 437,300 | — | — |
| 2016-09-16 | $11.57 | $12.19 | 913,500 | — | — |
| 2016-09-15 | $11.84 | $12.47 | 1,440,600 | — | — |
| 2016-09-14 | $11.34 | $11.95 | 1,193,900 | — | — |
| 2016-09-13 | $11.17 | $11.69 | 718,800 | — | — |
| 2016-09-12 | $11.09 | $11.61 | 772,600 | — | — |
| 2016-09-09 | $10.72 | $11.22 | 856,500 | — | — |
| 2016-09-08 | $11.39 | $11.92 | 788,100 | — | — |
| 2016-09-07 | $11.52 | $12.06 | 1,042,700 | — | — |
| 2016-09-06 | $11.23 | $11.76 | 1,414,300 | — | — |
| 2016-09-02 | $12.23 | $12.80 | 533,700 | — | — |
| 2016-09-01 | $11.93 | $12.49 | 613,000 | — | — |
| 2016-08-31 | $12.30 | $12.88 | 927,900 | — | — |
| 2016-08-30 | $12.28 | $12.86 | 356,400 | — | — |
| 2016-08-29 | $12.40 | $12.98 | 553,200 | — | — |
| 2016-08-26 | $12.06 | $12.63 | 495,500 | — | — |
| 2016-08-25 | $12.35 | $12.93 | 778,700 | — | — |
| 2016-08-24 | $12.11 | $12.68 | 1,270,800 | — | — |
| 2016-08-23 | $12.45 | $13.03 | 741,900 | — | — |
| 2016-08-22 | $12.23 | $12.80 | 983,700 | — | — |
| 2016-08-19 | $12.21 | $12.78 | 401,200 | — | — |
| 2016-08-18 | $12.18 | $12.75 | 804,900 | — | — |
| 2016-08-17 | $12.18 | $12.75 | 517,900 | — | — |
| 2016-08-16 | $12.32 | $12.90 | 922,700 | — | — |
| 2016-08-15 | $12.18 | $12.75 | 1,033,000 | — | — |
| 2016-08-12 | $11.94 | $12.50 | 869,700 | — | — |
| 2016-08-11 | $12.02 | $12.58 | 1,395,700 | — | — |
| 2016-08-10 | $11.91 | $12.47 | 1,036,000 | — | — |
| 2016-08-09 | $12.44 | $13.02 | 2,041,000 | — | — |
| 2016-08-08 | $12.63 | $13.22 | 2,075,100 | — | — |
| 2016-08-05 | $12.25 | $12.82 | 4,429,700 | — | — |
| 2016-08-04 | $12.91 | $13.52 | 5,613,400 | — | — |
| 2016-08-03 | $15.83 | $16.57 | 893,700 | — | — |
| 2016-08-02 | $14.42 | $15.10 | 1,317,400 | — | — |
| 2016-08-01 | $13.48 | $14.11 | 846,500 | — | — |
| 2016-07-29 | $13.77 | $14.42 | 493,400 | — | — |
| 2016-07-28 | $13.97 | $14.63 | 510,800 | — | — |
| 2016-07-27 | $14.48 | $15.16 | 415,200 | — | — |
| 2016-07-26 | $14.78 | $15.47 | 543,400 | — | — |
| 2016-07-25 | $15.08 | $15.79 | 467,700 | — | — |
| 2016-07-22 | $15.19 | $15.90 | 240,000 | — | — |
| 2016-07-21 | $15.25 | $15.97 | 279,800 | — | — |
| 2016-07-20 | $15.01 | $15.71 | 220,300 | — | — |
| 2016-07-19 | $14.94 | $15.64 | 299,900 | — | — |
| 2016-07-18 | $15.16 | $15.87 | 476,900 | — | — |
| 2016-07-15 | $14.85 | $15.55 | 229,000 | — | — |
| 2016-07-14 | $14.97 | $15.67 | 486,200 | — | — |
| 2016-07-13 | $14.81 | $15.51 | 487,300 | — | — |
| 2016-07-12 | $14.64 | $15.33 | 462,500 | — | — |
| 2016-07-11 | $14.17 | $14.84 | 410,000 | — | — |
| 2016-07-08 | $13.60 | $14.24 | 522,600 | — | — |
| 2016-07-07 | $13.19 | $13.81 | 476,200 | — | — |
| 2016-07-06 | $13.13 | $13.75 | 331,300 | — | — |
| 2016-07-05 | $12.96 | $13.57 | 540,300 | — | — |
| 2016-07-01 | $14.01 | $14.67 | 469,900 | — | — |
| 2016-06-30 | $13.59 | $14.23 | 578,600 | — | — |
| 2016-06-29 | $12.94 | $13.55 | 431,500 | — | — |
| 2016-06-28 | $12.42 | $13.00 | 508,100 | — | — |
| 2016-06-27 | $11.98 | $12.54 | 569,600 | — | — |
| 2016-06-24 | $13.07 | $13.68 | 1,360,600 | — | — |
| 2016-06-23 | $13.70 | $14.34 | 543,900 | — | — |
| 2016-06-22 | $13.25 | $13.87 | 407,100 | — | — |
| 2016-06-21 | $13.02 | $13.63 | 304,700 | — | — |
| 2016-06-20 | $13.24 | $13.86 | 452,700 | — | — |
| 2016-06-17 | $12.75 | $13.35 | 505,900 | — | — |
| 2016-06-16 | $12.39 | $12.97 | 460,100 | — | — |
| 2016-06-15 | $12.39 | $12.97 | 321,400 | — | — |
| 2016-06-14 | $12.57 | $13.16 | 579,300 | — | — |
| 2016-06-13 | $12.35 | $12.86 | 470,000 | — | — |
| 2016-06-10 | $12.91 | $13.44 | 386,600 | — | — |
| 2016-06-09 | $13.35 | $13.90 | 334,500 | — | — |
| 2016-06-08 | $13.60 | $14.16 | 337,500 | — | — |
| 2016-06-07 | $13.66 | $14.22 | 353,900 | — | — |
| 2016-06-06 | $13.73 | $14.29 | 496,800 | — | — |
| 2016-06-03 | $13.34 | $13.89 | 390,100 | — | — |
| 2016-06-02 | $13.25 | $13.79 | 714,000 | — | — |
| 2016-06-01 | $12.97 | $13.50 | 466,300 | — | — |
| 2016-05-31 | $12.96 | $13.49 | 664,900 | — | — |
| 2016-05-27 | $12.85 | $13.38 | 276,500 | — | — |
| 2016-05-26 | $12.87 | $13.40 | 446,000 | — | — |
| 2016-05-25 | $12.95 | $13.48 | 381,500 | — | — |
| 2016-05-24 | $12.86 | $13.39 | 543,000 | — | — |
| 2016-05-23 | $12.87 | $13.40 | 467,400 | — | — |
| 2016-05-20 | $13.24 | $13.78 | 405,500 | — | — |
| 2016-05-19 | $12.80 | $13.32 | 382,100 | — | — |
| 2016-05-18 | $12.84 | $13.37 | 297,300 | — | — |
| 2016-05-17 | $13.21 | $13.75 | 365,200 | — | — |
| 2016-05-16 | $13.53 | $14.08 | 332,200 | — | — |
| 2016-05-13 | $13.04 | $13.57 | 534,600 | — | — |
| 2016-05-12 | $13.47 | $14.02 | 448,500 | — | — |
| 2016-05-11 | $13.83 | $14.40 | 502,800 | — | — |
| 2016-05-10 | $13.75 | $14.31 | 741,800 | — | — |
| 2016-05-09 | $13.24 | $13.78 | 693,200 | — | — |
| 2016-05-06 | $14.40 | $14.99 | 669,800 | — | — |
| 2016-05-05 | $13.57 | $14.13 | 1,215,900 | — | — |
| 2016-05-04 | $13.20 | $13.74 | 1,586,700 | — | — |
| 2016-05-03 | $13.73 | $14.29 | 3,254,500 | — | — |
| 2016-05-02 | $10.19 | $10.61 | 494,600 | — | — |
| 2016-04-29 | $10.25 | $10.67 | 424,000 | — | — |
| 2016-04-28 | $10.53 | $10.96 | 653,000 | — | — |
| 2016-04-27 | $10.67 | $11.11 | 487,800 | — | — |
| 2016-04-26 | $10.83 | $11.27 | 431,900 | — | — |
| 2016-04-25 | $10.48 | $10.91 | 1,677,600 | — | — |
| 2016-04-22 | $11.73 | $12.21 | 593,400 | — | — |
| 2016-04-21 | $11.48 | $11.95 | 352,500 | — | — |
| 2016-04-20 | $11.38 | $11.85 | 479,300 | — | — |
| 2016-04-19 | $11.61 | $12.09 | 583,300 | — | — |
| 2016-04-18 | $11.09 | $11.54 | 223,500 | — | — |
| 2016-04-15 | $11.10 | $11.56 | 316,600 | — | — |
| 2016-04-14 | $10.99 | $11.44 | 266,400 | — | — |
| 2016-04-13 | $10.97 | $11.42 | 457,500 | — | — |
| 2016-04-12 | $10.92 | $11.37 | 669,100 | — | — |
| 2016-04-11 | $9.99 | $10.40 | 452,000 | — | — |
| 2016-04-08 | $9.46 | $9.85 | 314,200 | — | — |
| 2016-04-07 | $9.40 | $9.79 | 223,900 | — | — |
| 2016-04-06 | $9.50 | $9.89 | 387,600 | — | — |
| 2016-04-05 | $9.64 | $10.04 | 437,200 | — | — |
| 2016-04-04 | $9.73 | $10.13 | 433,300 | — | — |
| 2016-04-01 | $9.98 | $10.39 | 529,500 | — | — |
| 2016-03-31 | $9.50 | $9.89 | 474,200 | — | — |
| 2016-03-30 | $9.79 | $10.19 | 420,600 | — | — |
| 2016-03-29 | $9.43 | $9.82 | 493,600 | — | — |
| 2016-03-28 | $9.34 | $9.72 | 223,600 | — | — |
| 2016-03-24 | $9.56 | $9.95 | 313,300 | — | — |
| 2016-03-23 | $9.11 | $9.48 | 421,800 | — | — |
| 2016-03-22 | $9.58 | $9.97 | 194,100 | — | — |
| 2016-03-21 | $9.53 | $9.92 | 422,100 | — | — |
| 2016-03-18 | $9.84 | $10.24 | 901,800 | — | — |
| 2016-03-17 | $9.48 | $9.87 | 485,100 | — | — |
| 2016-03-16 | $8.83 | $9.19 | 526,400 | — | — |
| 2016-03-15 | $8.85 | $9.21 | 371,000 | — | — |
| 2016-03-14 | $8.94 | $9.23 | 477,000 | — | — |
| 2016-03-11 | $8.98 | $9.28 | 463,500 | — | — |
| 2016-03-10 | $9.01 | $9.31 | 471,500 | — | — |
| 2016-03-09 | $8.81 | $9.10 | 375,900 | — | — |
| 2016-03-08 | $8.65 | $8.93 | 771,800 | — | — |
| 2016-03-07 | $8.42 | $8.70 | 995,900 | — | — |
| 2016-03-04 | $8.41 | $8.69 | 679,200 | — | — |
| 2016-03-03 | $8.08 | $8.35 | 505,200 | — | — |
| 2016-03-02 | $7.76 | $8.01 | 741,100 | — | — |
| 2016-03-01 | $7.09 | $7.32 | 755,300 | — | — |
| 2016-02-29 | $7.47 | $7.72 | 752,100 | — | — |
| 2016-02-26 | $7.05 | $7.28 | 518,100 | — | — |
| 2016-02-25 | $6.98 | $7.21 | 634,600 | — | — |
| 2016-02-24 | $7.01 | $7.24 | 608,700 | — | — |
| 2016-02-23 | $6.81 | $7.03 | 475,000 | — | — |
| 2016-02-22 | $7.02 | $7.25 | 863,400 | — | — |
| 2016-02-19 | $6.89 | $7.12 | 529,800 | — | — |
| 2016-02-18 | $6.91 | $7.14 | 462,900 | — | — |
| 2016-02-17 | $6.46 | $6.67 | 841,100 | — | — |
| 2016-02-16 | $6.50 | $6.71 | 758,900 | — | — |
| 2016-02-12 | $6.45 | $6.66 | 477,100 | — | — |
| 2016-02-11 | $6.00 | $6.20 | 509,300 | — | — |
| 2016-02-10 | $6.56 | $6.78 | 489,600 | — | — |
| 2016-02-09 | $6.43 | $6.64 | 494,400 | — | — |
| 2016-02-08 | $6.91 | $7.14 | 579,100 | — | — |
| 2016-02-05 | $6.84 | $7.06 | 625,500 | — | — |
| 2016-02-04 | $6.93 | $7.16 | 770,900 | — | — |
| 2016-02-03 | $7.15 | $7.38 | 2,465,000 | — | — |
| 2016-02-02 | $6.97 | $7.20 | 1,133,600 | — | — |
| 2016-02-01 | $7.17 | $7.41 | 896,100 | — | — |
| 2016-01-29 | $7.00 | $7.23 | 770,400 | — | — |
| 2016-01-28 | $7.00 | $7.23 | 1,412,300 | — | — |
| 2016-01-27 | $6.54 | $6.75 | 706,300 | — | — |
| 2016-01-26 | $7.04 | $7.27 | 688,000 | — | — |
| 2016-01-25 | $6.90 | $7.13 | 444,900 | — | — |
| 2016-01-22 | $7.42 | $7.66 | 685,100 | — | — |
| 2016-01-21 | $7.71 | $7.96 | 410,800 | — | — |
| 2016-01-20 | $7.27 | $7.51 | 485,300 | — | — |
| 2016-01-19 | $7.04 | $7.27 | 489,600 | — | — |
| 2016-01-15 | $7.93 | $8.19 | 398,300 | — | — |
| 2016-01-14 | $7.97 | $8.23 | 425,800 | — | — |
| 2016-01-13 | $7.59 | $7.84 | 570,000 | — | — |
| 2016-01-12 | $7.84 | $8.10 | 573,500 | — | — |
| 2016-01-11 | $8.35 | $8.62 | 807,700 | — | — |
| 2016-01-08 | $8.45 | $8.73 | 599,900 | — | — |
| 2016-01-07 | $8.26 | $8.53 | 456,400 | — | — |
| 2016-01-06 | $8.75 | $9.04 | 594,200 | — | — |
| 2016-01-05 | $8.99 | $9.29 | 573,300 | — | — |
| 2016-01-04 | $9.52 | $9.83 | 574,200 | — | — |