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
- 2013-06-27 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 | $13.15 | $14.76 | 6,200 | — | — |
| 2016-12-29 | $13.15 | $14.76 | 74,300 | — | — |
| 2016-12-28 | $13.05 | $14.65 | 16,500 | — | — |
| 2016-12-27 | $13.10 | $14.70 | 6,500 | — | — |
| 2016-12-23 | $13.20 | $14.81 | 3,900 | — | — |
| 2016-12-22 | $13.20 | $14.81 | 8,200 | — | — |
| 2016-12-21 | $13.10 | $14.70 | 15,300 | — | — |
| 2016-12-20 | $13.10 | $14.70 | 12,100 | — | — |
| 2016-12-19 | $13.15 | $14.76 | 16,500 | — | — |
| 2016-12-16 | $13.15 | $14.76 | 38,300 | — | — |
| 2016-12-15 | $13.25 | $14.87 | 12,100 | — | — |
| 2016-12-14 | $13.30 | $14.93 | 9,900 | — | — |
| 2016-12-13 | $13.45 | $15.10 | 6,000 | — | — |
| 2016-12-12 | $13.40 | $15.04 | 8,600 | — | — |
| 2016-12-09 | $13.60 | $15.26 | 12,400 | — | — |
| 2016-12-08 | $13.60 | $15.26 | 16,500 | — | — |
| 2016-12-07 | $13.30 | $14.93 | 11,100 | — | — |
| 2016-12-06 | $13.30 | $14.79 | 11,900 | — | — |
| 2016-12-05 | $13.30 | $14.79 | 12,100 | — | — |
| 2016-12-02 | $13.05 | $14.51 | 8,300 | — | — |
| 2016-12-01 | $13.30 | $14.79 | 10,400 | — | — |
| 2016-11-30 | $13.40 | $14.90 | 14,000 | — | — |
| 2016-11-29 | $13.45 | $14.96 | 37,800 | — | — |
| 2016-11-28 | $13.35 | $14.85 | 2,800 | — | — |
| 2016-11-25 | $13.45 | $14.96 | 2,600 | — | — |
| 2016-11-23 | $13.45 | $14.96 | 8,300 | — | — |
| 2016-11-22 | $13.05 | $14.51 | 18,500 | — | — |
| 2016-11-21 | $12.95 | $14.40 | 10,400 | — | — |
| 2016-11-18 | $13.00 | $14.46 | 14,400 | — | — |
| 2016-11-17 | $13.15 | $14.63 | 16,800 | — | — |
| 2016-11-16 | $13.20 | $14.68 | 17,900 | — | — |
| 2016-11-15 | $12.95 | $14.40 | 12,900 | — | — |
| 2016-11-14 | $13.55 | $15.07 | 17,500 | — | — |
| 2016-11-11 | $13.40 | $14.90 | 29,200 | — | — |
| 2016-11-10 | $12.70 | $14.12 | 102,100 | — | — |
| 2016-11-09 | $11.65 | $12.96 | 25,800 | — | — |
| 2016-11-08 | $11.45 | $12.73 | 7,500 | — | — |
| 2016-11-07 | $11.45 | $12.73 | 5,400 | — | — |
| 2016-11-04 | $11.20 | $12.46 | 5,200 | — | — |
| 2016-11-03 | $11.10 | $12.35 | 6,400 | — | — |
| 2016-11-02 | $11.15 | $12.40 | 4,100 | — | — |
| 2016-11-01 | $11.40 | $12.68 | 1,400 | — | — |
| 2016-10-31 | $11.55 | $12.85 | 9,300 | — | — |
| 2016-10-28 | $11.15 | $12.40 | 3,400 | — | — |
| 2016-10-27 | $11.15 | $12.40 | 5,400 | — | — |
| 2016-10-26 | $11.30 | $12.57 | 7,900 | — | — |
| 2016-10-25 | $11.30 | $12.57 | 6,500 | — | — |
| 2016-10-24 | $11.40 | $12.68 | 6,100 | — | — |
| 2016-10-21 | $11.50 | $12.79 | 1,200 | — | — |
| 2016-10-20 | $11.50 | $12.79 | 5,500 | — | — |
| 2016-10-19 | $11.60 | $12.90 | 3,200 | — | — |
| 2016-10-18 | $11.50 | $12.79 | 7,200 | — | — |
| 2016-10-17 | $11.70 | $13.01 | 1,200 | — | — |
| 2016-10-14 | $11.81 | $13.13 | 1,800 | — | — |
| 2016-10-13 | $11.86 | $13.19 | 4,000 | — | — |
| 2016-10-12 | $11.86 | $13.19 | 2,100 | — | — |
| 2016-10-11 | $11.76 | $13.08 | 5,300 | — | — |
| 2016-10-10 | $11.72 | $13.03 | 2,800 | — | — |
| 2016-10-07 | $11.53 | $12.82 | 4,200 | — | — |
| 2016-10-06 | $11.65 | $12.96 | 10,100 | — | — |
| 2016-10-05 | $11.85 | $13.18 | 5,800 | — | — |
| 2016-10-04 | $11.74 | $13.06 | 19,700 | — | — |
| 2016-10-03 | $11.59 | $12.89 | 40,300 | — | — |
| 2016-09-30 | $11.87 | $13.20 | 16,800 | — | — |
| 2016-09-29 | $11.60 | $12.90 | 13,700 | — | — |
| 2016-09-28 | $11.76 | $13.08 | 7,800 | — | — |
| 2016-09-27 | $11.68 | $12.99 | 12,400 | — | — |
| 2016-09-26 | $11.82 | $13.15 | 7,900 | — | — |
| 2016-09-23 | $11.94 | $13.28 | 3,700 | — | — |
| 2016-09-22 | $12.08 | $13.44 | 8,500 | — | — |
| 2016-09-21 | $11.92 | $13.26 | 4,400 | — | — |
| 2016-09-20 | $11.99 | $13.34 | 5,400 | — | — |
| 2016-09-19 | $12.05 | $13.40 | 12,400 | — | — |
| 2016-09-16 | $12.19 | $13.56 | 30,200 | — | — |
| 2016-09-15 | $12.24 | $13.61 | 6,600 | — | — |
| 2016-09-14 | $12.13 | $13.49 | 4,400 | — | — |
| 2016-09-13 | $12.03 | $13.38 | 8,500 | — | — |
| 2016-09-12 | $12.24 | $13.61 | 9,500 | — | — |
| 2016-09-09 | $11.88 | $13.21 | 6,100 | — | — |
| 2016-09-08 | $12.16 | $13.52 | 8,200 | — | — |
| 2016-09-07 | $12.07 | $13.42 | 28,900 | — | — |
| 2016-09-06 | $12.44 | $13.70 | 13,900 | — | — |
| 2016-09-02 | $12.50 | $13.77 | 10,200 | — | — |
| 2016-09-01 | $12.47 | $13.74 | 13,900 | — | — |
| 2016-08-31 | $12.39 | $13.65 | 5,400 | — | — |
| 2016-08-30 | $12.44 | $13.70 | 5,600 | — | — |
| 2016-08-29 | $12.36 | $13.61 | 5,900 | — | — |
| 2016-08-26 | $12.38 | $13.64 | 3,800 | — | — |
| 2016-08-25 | $12.49 | $13.76 | 6,700 | — | — |
| 2016-08-24 | $12.25 | $13.49 | 9,400 | — | — |
| 2016-08-23 | $12.36 | $13.61 | 24,600 | — | — |
| 2016-08-22 | $12.38 | $13.64 | 27,600 | — | — |
| 2016-08-19 | $11.99 | $13.21 | 10,800 | — | — |
| 2016-08-18 | $11.96 | $13.17 | 22,000 | — | — |
| 2016-08-17 | $11.62 | $12.80 | 15,400 | — | — |
| 2016-08-16 | $11.73 | $12.92 | 7,700 | — | — |
| 2016-08-15 | $11.97 | $13.18 | 16,200 | — | — |
| 2016-08-12 | $11.98 | $13.20 | 2,800 | — | — |
| 2016-08-11 | $11.95 | $13.16 | 25,700 | — | — |
| 2016-08-10 | $12.04 | $13.26 | 14,400 | — | — |
| 2016-08-09 | $12.17 | $13.40 | 7,300 | — | — |
| 2016-08-08 | $12.32 | $13.57 | 19,900 | — | — |
| 2016-08-05 | $12.23 | $13.47 | 21,200 | — | — |
| 2016-08-04 | $12.27 | $13.51 | 8,500 | — | — |
| 2016-08-03 | $12.26 | $13.50 | 7,700 | — | — |
| 2016-08-02 | $11.92 | $13.13 | 10,900 | — | — |
| 2016-08-01 | $12.06 | $13.28 | 14,200 | — | — |
| 2016-07-29 | $12.15 | $13.38 | 26,200 | — | — |
| 2016-07-28 | $12.13 | $13.36 | 14,900 | — | — |
| 2016-07-27 | $12.27 | $13.51 | 15,800 | — | — |
| 2016-07-26 | $12.26 | $13.50 | 10,000 | — | — |
| 2016-07-25 | $12.21 | $13.45 | 22,200 | — | — |
| 2016-07-22 | $12.19 | $13.43 | 10,700 | — | — |
| 2016-07-21 | $12.21 | $13.45 | 7,900 | — | — |
| 2016-07-20 | $12.28 | $13.53 | 26,600 | — | — |
| 2016-07-19 | $12.27 | $13.51 | 31,100 | — | — |
| 2016-07-18 | $12.33 | $13.58 | 15,200 | — | — |
| 2016-07-15 | $12.26 | $13.50 | 23,300 | — | — |
| 2016-07-14 | $12.01 | $13.23 | 39,100 | — | — |
| 2016-07-13 | $12.38 | $13.64 | 25,600 | — | — |
| 2016-07-12 | $12.26 | $13.50 | 51,000 | — | — |
| 2016-07-11 | $11.94 | $13.15 | 89,900 | — | — |
| 2016-07-08 | $12.02 | $13.24 | 41,100 | — | — |
| 2016-07-07 | $11.73 | $12.92 | 34,100 | — | — |
| 2016-07-06 | $11.73 | $12.92 | 34,500 | — | — |
| 2016-07-05 | $11.84 | $13.04 | 40,300 | — | — |
| 2016-07-01 | $12.29 | $13.54 | 26,200 | — | — |
| 2016-06-30 | $12.24 | $13.48 | 31,000 | — | — |
| 2016-06-29 | $12.18 | $13.42 | 17,500 | — | — |
| 2016-06-28 | $12.17 | $13.40 | 17,500 | — | — |
| 2016-06-27 | $12.12 | $13.35 | 31,600 | — | — |
| 2016-06-24 | $12.09 | $13.32 | 624,700 | — | — |
| 2016-06-23 | $12.72 | $14.01 | 38,000 | — | — |
| 2016-06-22 | $12.33 | $13.58 | 25,200 | — | — |
| 2016-06-21 | $12.20 | $13.44 | 24,200 | — | — |
| 2016-06-20 | $12.17 | $13.40 | 19,300 | — | — |
| 2016-06-17 | $12.12 | $13.35 | 13,300 | — | — |
| 2016-06-16 | $12.25 | $13.49 | 14,400 | — | — |
| 2016-06-15 | $12.31 | $13.56 | 11,300 | — | — |
| 2016-06-14 | $12.18 | $13.42 | 7,300 | — | — |
| 2016-06-13 | $12.15 | $13.38 | 10,000 | — | — |
| 2016-06-10 | $12.10 | $13.33 | 7,400 | — | — |
| 2016-06-09 | $12.13 | $13.36 | 6,100 | — | — |
| 2016-06-08 | $12.22 | $13.46 | 10,100 | — | — |
| 2016-06-07 | $12.12 | $13.22 | 23,600 | — | — |
| 2016-06-06 | $12.23 | $13.34 | 9,700 | — | — |
| 2016-06-03 | $11.84 | $12.91 | 27,400 | — | — |
| 2016-06-02 | $12.17 | $13.27 | 7,100 | — | — |
| 2016-06-01 | $12.08 | $13.17 | 24,300 | — | — |
| 2016-05-31 | $12.25 | $13.36 | 11,500 | — | — |
| 2016-05-27 | $12.40 | $13.52 | 10,500 | — | — |
| 2016-05-26 | $12.36 | $13.48 | 8,900 | — | — |
| 2016-05-25 | $12.46 | $13.59 | 11,800 | — | — |
| 2016-05-24 | $12.36 | $13.48 | 9,500 | — | — |
| 2016-05-23 | $12.29 | $13.40 | 14,800 | — | — |
| 2016-05-20 | $12.01 | $13.10 | 18,200 | — | — |
| 2016-05-19 | $11.99 | $13.08 | 9,700 | — | — |
| 2016-05-18 | $12.39 | $13.51 | 6,000 | — | — |
| 2016-05-17 | $12.31 | $13.42 | 6,700 | — | — |
| 2016-05-16 | $12.41 | $13.53 | 14,700 | — | — |
| 2016-05-13 | $12.25 | $13.36 | 35,100 | — | — |
| 2016-05-12 | $12.74 | $13.89 | 19,100 | — | — |
| 2016-05-11 | $12.52 | $13.65 | 14,400 | — | — |
| 2016-05-10 | $12.73 | $13.88 | 12,700 | — | — |
| 2016-05-09 | $12.57 | $13.71 | 40,100 | — | — |
| 2016-05-06 | $13.07 | $14.25 | 9,900 | — | — |
| 2016-05-05 | $12.91 | $14.08 | 9,700 | — | — |
| 2016-05-04 | $13.01 | $14.19 | 20,400 | — | — |
| 2016-05-03 | $13.00 | $14.18 | 21,400 | — | — |
| 2016-05-02 | $13.19 | $14.38 | 23,000 | — | — |
| 2016-04-29 | $13.04 | $14.22 | 6,900 | — | — |
| 2016-04-28 | $13.17 | $14.36 | 22,400 | — | — |
| 2016-04-27 | $13.32 | $14.53 | 15,000 | — | — |
| 2016-04-26 | $13.26 | $14.46 | 13,200 | — | — |
| 2016-04-25 | $13.22 | $14.42 | 13,100 | — | — |
| 2016-04-22 | $13.18 | $14.37 | 21,900 | — | — |
| 2016-04-21 | $13.18 | $14.37 | 18,500 | — | — |
| 2016-04-20 | $13.15 | $14.34 | 24,200 | — | — |
| 2016-04-19 | $13.00 | $14.18 | 36,200 | — | — |
| 2016-04-18 | $13.16 | $14.35 | 26,000 | — | — |
| 2016-04-15 | $13.25 | $14.45 | 15,000 | — | — |
| 2016-04-14 | $13.17 | $14.36 | 18,000 | — | — |
| 2016-04-13 | $12.79 | $13.95 | 24,400 | — | — |
| 2016-04-12 | $12.42 | $13.54 | 21,700 | — | — |
| 2016-04-11 | $12.43 | $13.56 | 35,000 | — | — |
| 2016-04-08 | $12.22 | $13.33 | 9,700 | — | — |
| 2016-04-07 | $12.25 | $13.36 | 102,800 | — | — |
| 2016-04-06 | $12.44 | $13.57 | 27,500 | — | — |
| 2016-04-05 | $12.59 | $13.73 | 34,700 | — | — |
| 2016-04-04 | $12.80 | $13.96 | 31,300 | — | — |
| 2016-04-01 | $13.14 | $14.33 | 53,400 | — | — |
| 2016-03-31 | $12.74 | $13.89 | 10,400 | — | — |
| 2016-03-30 | $12.99 | $14.17 | 19,500 | — | — |
| 2016-03-29 | $12.84 | $14.00 | 12,300 | — | — |
| 2016-03-28 | $12.40 | $13.52 | 29,700 | — | — |
| 2016-03-24 | $12.25 | $13.36 | 15,300 | — | — |
| 2016-03-23 | $12.33 | $13.45 | 5,000 | — | — |
| 2016-03-22 | $12.26 | $13.37 | 11,600 | — | — |
| 2016-03-21 | $12.43 | $13.56 | 19,200 | — | — |
| 2016-03-18 | $12.39 | $13.51 | 57,500 | — | — |
| 2016-03-17 | $11.26 | $12.28 | 21,400 | — | — |
| 2016-03-16 | $11.23 | $12.25 | 8,100 | — | — |
| 2016-03-15 | $11.23 | $12.25 | 9,800 | — | — |
| 2016-03-14 | $11.19 | $12.20 | 34,900 | — | — |
| 2016-03-11 | $11.32 | $12.35 | 2,600 | — | — |
| 2016-03-10 | $10.97 | $11.96 | 12,500 | — | — |
| 2016-03-09 | $10.79 | $11.77 | 6,000 | — | — |
| 2016-03-08 | $10.76 | $11.60 | 7,500 | — | — |
| 2016-03-07 | $10.69 | $11.53 | 25,400 | — | — |
| 2016-03-04 | $11.11 | $11.98 | 13,800 | — | — |
| 2016-03-03 | $11.87 | $12.80 | 13,900 | — | — |
| 2016-03-02 | $11.99 | $12.93 | 11,400 | — | — |
| 2016-03-01 | $11.74 | $12.66 | 76,600 | — | — |
| 2016-02-29 | $10.92 | $11.78 | 11,900 | — | — |
| 2016-02-26 | $11.03 | $11.89 | 14,400 | — | — |
| 2016-02-25 | $11.05 | $11.92 | 22,400 | — | — |
| 2016-02-24 | $10.94 | $11.80 | 7,900 | — | — |
| 2016-02-23 | $10.74 | $11.58 | 4,300 | — | — |
| 2016-02-22 | $10.90 | $11.75 | 10,700 | — | — |
| 2016-02-19 | $10.64 | $11.47 | 5,700 | — | — |
| 2016-02-18 | $10.78 | $11.63 | 2,200 | — | — |
| 2016-02-17 | $10.65 | $11.48 | 3,000 | — | — |
| 2016-02-16 | $10.81 | $11.66 | 1,600 | — | — |
| 2016-02-12 | $10.69 | $11.53 | 16,000 | — | — |
| 2016-02-11 | $10.84 | $11.69 | 3,600 | — | — |
| 2016-02-10 | $10.87 | $11.72 | 4,400 | — | — |
| 2016-02-09 | $10.89 | $11.74 | 16,000 | — | — |
| 2016-02-08 | $10.92 | $11.78 | 10,200 | — | — |
| 2016-02-05 | $10.96 | $11.82 | 1,800 | — | — |
| 2016-02-04 | $10.63 | $11.46 | 2,300 | — | — |
| 2016-02-03 | $10.92 | $11.78 | 10,400 | — | — |
| 2016-02-02 | $10.68 | $11.52 | 21,700 | — | — |
| 2016-02-01 | $10.94 | $11.80 | 16,400 | — | — |
| 2016-01-29 | $10.77 | $11.61 | 23,000 | — | — |
| 2016-01-28 | $10.43 | $11.25 | 27,800 | — | — |
| 2016-01-27 | $10.50 | $11.32 | 9,800 | — | — |
| 2016-01-26 | $10.87 | $11.72 | 17,800 | — | — |
| 2016-01-25 | $10.49 | $11.31 | 12,200 | — | — |
| 2016-01-22 | $10.67 | $11.51 | 8,900 | — | — |
| 2016-01-21 | $10.20 | $11.00 | 18,000 | — | — |
| 2016-01-20 | $10.16 | $10.96 | 12,900 | — | — |
| 2016-01-19 | $10.30 | $11.11 | 7,700 | — | — |
| 2016-01-15 | $10.81 | $11.66 | 8,600 | — | — |
| 2016-01-14 | $10.94 | $11.80 | 16,200 | — | — |
| 2016-01-13 | $10.82 | $11.67 | 11,500 | — | — |
| 2016-01-12 | $11.01 | $11.87 | 8,500 | — | — |
| 2016-01-11 | $11.18 | $12.06 | 33,900 | — | — |
| 2016-01-08 | $11.15 | $12.02 | 13,200 | — | — |
| 2016-01-07 | $11.08 | $11.95 | 89,600 | — | — |
| 2016-01-06 | $11.66 | $12.57 | 29,100 | — | — |
| 2016-01-05 | $11.96 | $12.90 | 7,400 | — | — |
| 2016-01-04 | $12.00 | $12.94 | 212,700 | — | — |