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
- 2014-05-14 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 | $18.72 | $19.05 | 397,000 | — | — |
| 2016-12-29 | $18.61 | $18.93 | 312,600 | — | — |
| 2016-12-28 | $18.98 | $19.29 | 380,800 | — | — |
| 2016-12-27 | $18.92 | $19.23 | 237,000 | — | — |
| 2016-12-23 | $18.66 | $18.96 | 298,400 | — | — |
| 2016-12-22 | $18.86 | $19.17 | 487,600 | — | — |
| 2016-12-21 | $18.98 | $19.29 | 659,000 | — | — |
| 2016-12-20 | $18.50 | $18.80 | 541,200 | — | — |
| 2016-12-19 | $18.31 | $18.61 | 392,800 | — | — |
| 2016-12-16 | $18.01 | $18.31 | 3,038,800 | — | — |
| 2016-12-15 | $18.15 | $18.45 | 895,600 | — | — |
| 2016-12-14 | $17.80 | $18.10 | 872,400 | — | — |
| 2016-12-13 | $18.05 | $18.34 | 598,800 | — | — |
| 2016-12-12 | $18.07 | $18.37 | 524,400 | — | — |
| 2016-12-09 | $18.61 | $18.91 | 681,600 | — | — |
| 2016-12-08 | $18.67 | $18.98 | 878,400 | — | — |
| 2016-12-07 | $18.36 | $18.66 | 838,400 | — | — |
| 2016-12-06 | $18.40 | $18.71 | 1,024,000 | — | — |
| 2016-12-05 | $18.64 | $18.95 | 579,200 | — | — |
| 2016-12-02 | $18.46 | $18.76 | 756,000 | — | — |
| 2016-12-01 | $18.69 | $19.00 | 1,030,800 | — | — |
| 2016-11-30 | $18.41 | $18.71 | 956,800 | — | — |
| 2016-11-29 | $18.26 | $18.56 | 731,200 | — | — |
| 2016-11-28 | $17.87 | $18.16 | 462,400 | — | — |
| 2016-11-25 | $17.99 | $18.29 | 176,400 | — | — |
| 2016-11-23 | $17.61 | $17.90 | 668,400 | — | — |
| 2016-11-22 | $17.47 | $17.76 | 577,200 | — | — |
| 2016-11-21 | $17.01 | $17.29 | 316,400 | — | — |
| 2016-11-18 | $16.80 | $17.08 | 562,400 | — | — |
| 2016-11-17 | $16.58 | $16.86 | 645,600 | — | — |
| 2016-11-16 | $16.18 | $16.44 | 318,400 | — | — |
| 2016-11-15 | $15.95 | $16.21 | 643,600 | — | — |
| 2016-11-14 | $16.06 | $16.33 | 686,400 | — | — |
| 2016-11-11 | $15.79 | $16.05 | 1,055,600 | — | — |
| 2016-11-10 | $14.94 | $15.19 | 969,600 | — | — |
| 2016-11-09 | $14.41 | $14.65 | 521,200 | — | — |
| 2016-11-08 | $13.54 | $13.76 | 305,200 | — | — |
| 2016-11-07 | $13.49 | $13.71 | 352,400 | — | — |
| 2016-11-04 | $13.32 | $13.54 | 260,800 | — | — |
| 2016-11-03 | $13.39 | $13.61 | 236,000 | — | — |
| 2016-11-02 | $13.37 | $13.59 | 372,800 | — | — |
| 2016-11-01 | $13.46 | $13.68 | 300,000 | — | — |
| 2016-10-31 | $13.54 | $13.76 | 364,800 | — | — |
| 2016-10-28 | $13.40 | $13.62 | 165,600 | — | — |
| 2016-10-27 | $13.43 | $13.65 | 214,800 | — | — |
| 2016-10-26 | $13.39 | $13.61 | 208,000 | — | — |
| 2016-10-25 | $13.40 | $13.62 | 160,800 | — | — |
| 2016-10-24 | $13.40 | $13.62 | 421,200 | — | — |
| 2016-10-21 | $13.33 | $13.55 | 244,000 | — | — |
| 2016-10-20 | $13.31 | $13.53 | 346,400 | — | — |
| 2016-10-19 | $13.31 | $13.53 | 502,400 | — | — |
| 2016-10-18 | $12.89 | $13.10 | 559,600 | — | — |
| 2016-10-17 | $12.95 | $13.16 | 214,400 | — | — |
| 2016-10-14 | $13.24 | $13.46 | 290,400 | — | — |
| 2016-10-13 | $13.06 | $13.28 | 371,200 | — | — |
| 2016-10-12 | $13.14 | $13.35 | 312,400 | — | — |
| 2016-10-11 | $13.14 | $13.36 | 451,200 | — | — |
| 2016-10-10 | $13.22 | $13.43 | 198,800 | — | — |
| 2016-10-07 | $13.17 | $13.39 | 253,200 | — | — |
| 2016-10-06 | $13.21 | $13.42 | 214,800 | — | — |
| 2016-10-05 | $13.04 | $13.25 | 242,400 | — | — |
| 2016-10-04 | $13.00 | $13.21 | 164,800 | — | — |
| 2016-10-03 | $12.96 | $13.17 | 237,200 | — | — |
| 2016-09-30 | $12.98 | $13.19 | 243,600 | — | — |
| 2016-09-29 | $12.71 | $12.90 | 172,400 | — | — |
| 2016-09-28 | $13.00 | $13.19 | 134,800 | — | — |
| 2016-09-27 | $12.87 | $13.06 | 189,600 | — | — |
| 2016-09-26 | $12.63 | $12.81 | 202,000 | — | — |
| 2016-09-23 | $13.03 | $13.22 | 220,000 | — | — |
| 2016-09-22 | $13.16 | $13.35 | 274,800 | — | — |
| 2016-09-21 | $12.95 | $13.14 | 198,800 | — | — |
| 2016-09-20 | $12.73 | $12.92 | 76,400 | — | — |
| 2016-09-19 | $12.71 | $12.89 | 143,200 | — | — |
| 2016-09-16 | $12.71 | $12.90 | 610,800 | — | — |
| 2016-09-15 | $12.84 | $13.03 | 181,600 | — | — |
| 2016-09-14 | $12.62 | $12.80 | 172,800 | — | — |
| 2016-09-13 | $12.78 | $12.97 | 159,600 | — | — |
| 2016-09-12 | $13.01 | $13.20 | 190,000 | — | — |
| 2016-09-09 | $12.91 | $13.10 | 148,400 | — | — |
| 2016-09-08 | $13.13 | $13.32 | 120,800 | — | — |
| 2016-09-07 | $13.19 | $13.38 | 140,000 | — | — |
| 2016-09-06 | $13.02 | $13.21 | 221,200 | — | — |
| 2016-09-02 | $13.29 | $13.48 | 236,800 | — | — |
| 2016-09-01 | $13.10 | $13.30 | 204,800 | — | — |
| 2016-08-31 | $13.10 | $13.30 | 299,200 | — | — |
| 2016-08-30 | $13.10 | $13.29 | 163,200 | — | — |
| 2016-08-29 | $13.07 | $13.27 | 142,400 | — | — |
| 2016-08-26 | $13.05 | $13.25 | 339,600 | — | — |
| 2016-08-25 | $13.00 | $13.19 | 133,200 | — | — |
| 2016-08-24 | $12.96 | $13.15 | 130,800 | — | — |
| 2016-08-23 | $12.87 | $13.06 | 150,800 | — | — |
| 2016-08-22 | $12.94 | $13.13 | 199,200 | — | — |
| 2016-08-19 | $12.82 | $13.01 | 217,200 | — | — |
| 2016-08-18 | $12.88 | $13.07 | 246,800 | — | — |
| 2016-08-17 | $12.78 | $12.97 | 164,400 | — | — |
| 2016-08-16 | $12.73 | $12.92 | 110,000 | — | — |
| 2016-08-15 | $12.87 | $13.06 | 178,400 | — | — |
| 2016-08-12 | $12.66 | $12.85 | 146,800 | — | — |
| 2016-08-11 | $12.57 | $12.76 | 244,400 | — | — |
| 2016-08-10 | $12.60 | $12.79 | 258,800 | — | — |
| 2016-08-09 | $12.83 | $13.02 | 125,600 | — | — |
| 2016-08-08 | $12.75 | $12.94 | 110,000 | — | — |
| 2016-08-05 | $12.88 | $13.07 | 284,000 | — | — |
| 2016-08-04 | $12.40 | $12.58 | 148,800 | — | — |
| 2016-08-03 | $12.35 | $12.54 | 234,800 | — | — |
| 2016-08-02 | $12.37 | $12.55 | 230,800 | — | — |
| 2016-08-01 | $12.53 | $12.71 | 232,800 | — | — |
| 2016-07-29 | $12.66 | $12.85 | 238,800 | — | — |
| 2016-07-28 | $12.73 | $12.92 | 182,400 | — | — |
| 2016-07-27 | $12.90 | $13.09 | 230,000 | — | — |
| 2016-07-26 | $12.84 | $13.03 | 142,000 | — | — |
| 2016-07-25 | $12.86 | $13.05 | 157,200 | — | — |
| 2016-07-22 | $12.90 | $13.09 | 290,400 | — | — |
| 2016-07-21 | $12.87 | $13.06 | 262,800 | — | — |
| 2016-07-20 | $13.09 | $13.28 | 578,400 | — | — |
| 2016-07-19 | $13.18 | $13.38 | 1,480,000 | — | — |
| 2016-07-18 | $12.67 | $12.86 | 298,000 | — | — |
| 2016-07-15 | $12.73 | $12.91 | 332,800 | — | — |
| 2016-07-14 | $12.75 | $12.94 | 172,000 | — | — |
| 2016-07-13 | $12.64 | $12.83 | 275,200 | — | — |
| 2016-07-12 | $12.60 | $12.78 | 322,400 | — | — |
| 2016-07-11 | $12.43 | $12.61 | 212,000 | — | — |
| 2016-07-08 | $12.18 | $12.36 | 436,000 | — | — |
| 2016-07-07 | $11.90 | $12.08 | 350,400 | — | — |
| 2016-07-06 | $11.88 | $12.06 | 369,200 | — | — |
| 2016-07-05 | $11.87 | $12.03 | 255,200 | — | — |
| 2016-07-01 | $12.19 | $12.35 | 325,200 | — | — |
| 2016-06-30 | $12.35 | $12.51 | 728,000 | — | — |
| 2016-06-29 | $12.00 | $12.16 | 462,800 | — | — |
| 2016-06-28 | $11.61 | $11.77 | 609,600 | — | — |
| 2016-06-27 | $11.42 | $11.56 | 692,800 | — | — |
| 2016-06-24 | $11.82 | $11.98 | 3,362,400 | — | — |
| 2016-06-23 | $12.82 | $12.99 | 339,600 | — | — |
| 2016-06-22 | $12.53 | $12.69 | 189,600 | — | — |
| 2016-06-21 | $12.63 | $12.80 | 340,800 | — | — |
| 2016-06-20 | $12.60 | $12.76 | 325,200 | — | — |
| 2016-06-17 | $12.33 | $12.49 | 878,000 | — | — |
| 2016-06-16 | $12.29 | $12.45 | 347,600 | — | — |
| 2016-06-15 | $12.38 | $12.55 | 255,600 | — | — |
| 2016-06-14 | $12.38 | $12.54 | 245,600 | — | — |
| 2016-06-13 | $12.55 | $12.71 | 345,600 | — | — |
| 2016-06-10 | $12.80 | $12.97 | 230,000 | — | — |
| 2016-06-09 | $12.86 | $13.03 | 292,400 | — | — |
| 2016-06-08 | $12.88 | $13.05 | 279,200 | — | — |
| 2016-06-07 | $12.84 | $13.01 | 206,000 | — | — |
| 2016-06-06 | $12.91 | $13.07 | 317,200 | — | — |
| 2016-06-03 | $12.85 | $13.01 | 395,200 | — | — |
| 2016-06-02 | $13.12 | $13.29 | 248,800 | — | — |
| 2016-06-01 | $13.12 | $13.29 | 370,400 | — | — |
| 2016-05-31 | $13.01 | $13.18 | 938,400 | — | — |
| 2016-05-27 | $12.81 | $12.97 | 337,200 | — | — |
| 2016-05-26 | $12.74 | $12.91 | 250,800 | — | — |
| 2016-05-25 | $12.62 | $12.79 | 490,400 | — | — |
| 2016-05-24 | $12.52 | $12.69 | 626,400 | — | — |
| 2016-05-23 | $12.31 | $12.47 | 357,600 | — | — |
| 2016-05-20 | $12.44 | $12.60 | 441,600 | — | — |
| 2016-05-19 | $12.25 | $12.41 | 216,000 | — | — |
| 2016-05-18 | $12.46 | $12.62 | 380,800 | — | — |
| 2016-05-17 | $12.12 | $12.28 | 507,600 | — | — |
| 2016-05-16 | $12.38 | $12.54 | 508,800 | — | — |
| 2016-05-13 | $12.27 | $12.43 | 332,400 | — | — |
| 2016-05-12 | $12.50 | $12.66 | 374,000 | — | — |
| 2016-05-11 | $12.35 | $12.51 | 460,400 | — | — |
| 2016-05-10 | $12.49 | $12.65 | 576,400 | — | — |
| 2016-05-09 | $12.32 | $12.48 | 358,000 | — | — |
| 2016-05-06 | $12.37 | $12.53 | 313,200 | — | — |
| 2016-05-05 | $12.28 | $12.44 | 374,400 | — | — |
| 2016-05-04 | $12.29 | $12.45 | 650,400 | — | — |
| 2016-05-03 | $12.26 | $12.42 | 321,600 | — | — |
| 2016-05-02 | $12.45 | $12.61 | 412,000 | — | — |
| 2016-04-29 | $12.32 | $12.48 | 408,400 | — | — |
| 2016-04-28 | $12.36 | $12.52 | 351,200 | — | — |
| 2016-04-27 | $12.61 | $12.77 | 456,800 | — | — |
| 2016-04-26 | $12.45 | $12.61 | 507,200 | — | — |
| 2016-04-25 | $12.41 | $12.58 | 466,800 | — | — |
| 2016-04-22 | $12.41 | $12.57 | 803,600 | — | — |
| 2016-04-21 | $12.38 | $12.54 | 922,400 | — | — |
| 2016-04-20 | $12.46 | $12.62 | 1,302,400 | — | — |
| 2016-04-19 | $12.47 | $12.64 | 1,725,600 | — | — |
| 2016-04-18 | $12.09 | $12.25 | 580,400 | — | — |
| 2016-04-15 | $11.83 | $11.98 | 617,600 | — | — |
| 2016-04-14 | $11.93 | $12.08 | 588,800 | — | — |
| 2016-04-13 | $11.85 | $12.01 | 871,600 | — | — |
| 2016-04-12 | $11.51 | $11.66 | 884,800 | — | — |
| 2016-04-11 | $11.40 | $11.55 | 782,000 | — | — |
| 2016-04-08 | $11.31 | $11.46 | 884,000 | — | — |
| 2016-04-07 | $10.88 | $11.03 | 1,164,400 | — | — |
| 2016-04-06 | $11.18 | $11.31 | 942,000 | — | — |
| 2016-04-05 | $11.17 | $11.30 | 846,000 | — | — |
| 2016-04-04 | $11.15 | $11.28 | 1,857,600 | — | — |
| 2016-04-01 | $11.30 | $11.43 | 11,364,400 | — | — |
| 2016-03-31 | $11.10 | $11.23 | 1,447,600 | — | — |
| 2016-03-30 | $11.06 | $11.18 | 1,146,400 | — | — |
| 2016-03-29 | $10.75 | $10.87 | 1,248,800 | — | — |
| 2016-03-28 | $10.60 | $10.72 | 1,774,400 | — | — |
| 2016-03-24 | $9.86 | $9.97 | 207,600 | — | — |
| 2016-03-23 | $9.88 | $9.99 | 246,800 | — | — |
| 2016-03-22 | $9.97 | $10.08 | 202,800 | — | — |
| 2016-03-21 | $9.85 | $9.96 | 325,600 | — | — |
| 2016-03-18 | $9.80 | $9.91 | 1,388,800 | — | — |
| 2016-03-17 | $9.67 | $9.78 | 236,800 | — | — |
| 2016-03-16 | $9.50 | $9.61 | 367,600 | — | — |
| 2016-03-15 | $9.46 | $9.56 | 166,400 | — | — |
| 2016-03-14 | $9.72 | $9.82 | 162,800 | — | — |
| 2016-03-11 | $9.74 | $9.85 | 245,600 | — | — |
| 2016-03-10 | $9.48 | $9.58 | 203,600 | — | — |
| 2016-03-09 | $9.39 | $9.50 | 396,000 | — | — |
| 2016-03-08 | $9.58 | $9.68 | 250,400 | — | — |
| 2016-03-07 | $9.76 | $9.87 | 234,400 | — | — |
| 2016-03-04 | $9.73 | $9.84 | 230,800 | — | — |
| 2016-03-03 | $9.61 | $9.72 | 258,400 | — | — |
| 2016-03-02 | $9.48 | $9.59 | 359,200 | — | — |
| 2016-03-01 | $9.54 | $9.65 | 314,800 | — | — |
| 2016-02-29 | $9.14 | $9.24 | 403,600 | — | — |
| 2016-02-26 | $9.16 | $9.27 | 236,400 | — | — |
| 2016-02-25 | $9.00 | $9.10 | 96,000 | — | — |
| 2016-02-24 | $9.02 | $9.12 | 264,000 | — | — |
| 2016-02-23 | $8.98 | $9.08 | 308,800 | — | — |
| 2016-02-22 | $9.20 | $9.30 | 400,800 | — | — |
| 2016-02-19 | $9.17 | $9.27 | 215,200 | — | — |
| 2016-02-18 | $9.08 | $9.18 | 218,800 | — | — |
| 2016-02-17 | $9.15 | $9.26 | 294,800 | — | — |
| 2016-02-16 | $9.16 | $9.26 | 474,800 | — | — |
| 2016-02-12 | $8.98 | $9.08 | 278,000 | — | — |
| 2016-02-11 | $8.74 | $8.84 | 309,600 | — | — |
| 2016-02-10 | $8.93 | $9.03 | 226,000 | — | — |
| 2016-02-09 | $8.97 | $9.07 | 418,000 | — | — |
| 2016-02-08 | $8.95 | $9.05 | 451,200 | — | — |
| 2016-02-05 | $9.01 | $9.11 | 620,000 | — | — |
| 2016-02-04 | $9.30 | $9.40 | 468,800 | — | — |
| 2016-02-03 | $9.50 | $9.60 | 519,200 | — | — |
| 2016-02-02 | $9.66 | $9.77 | 248,000 | — | — |
| 2016-02-01 | $9.87 | $9.98 | 344,000 | — | — |
| 2016-01-29 | $10.02 | $10.13 | 413,200 | — | — |
| 2016-01-28 | $9.79 | $9.90 | 401,200 | — | — |
| 2016-01-27 | $9.55 | $9.66 | 358,800 | — | — |
| 2016-01-26 | $9.79 | $9.90 | 626,000 | — | — |
| 2016-01-25 | $9.58 | $9.69 | 401,600 | — | — |
| 2016-01-22 | $9.86 | $9.97 | 380,400 | — | — |
| 2016-01-21 | $9.50 | $9.61 | 584,400 | — | — |
| 2016-01-20 | $9.72 | $9.83 | 735,600 | — | — |
| 2016-01-19 | $9.88 | $9.99 | 491,600 | — | — |
| 2016-01-15 | $10.01 | $10.13 | 473,200 | — | — |
| 2016-01-14 | $10.24 | $10.35 | 420,800 | — | — |
| 2016-01-13 | $10.19 | $10.30 | 645,600 | — | — |
| 2016-01-12 | $10.30 | $10.42 | 646,800 | — | — |
| 2016-01-11 | $10.65 | $10.77 | 417,600 | — | — |
| 2016-01-08 | $10.37 | $10.48 | 602,000 | — | — |
| 2016-01-07 | $10.85 | $10.97 | 560,000 | — | — |
| 2016-01-06 | $11.24 | $11.37 | 632,800 | — | — |
| 2016-01-05 | $11.34 | $11.45 | 364,400 | — | — |
| 2016-01-04 | $11.41 | $11.52 | 483,200 | — | — |