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
- 2001-04-09 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 | $15.25 | $20.28 | 39,300 | — | — |
| 2016-12-29 | $15.28 | $20.32 | 20,600 | — | — |
| 2016-12-28 | $15.50 | $20.61 | 27,100 | — | — |
| 2016-12-27 | $15.83 | $21.05 | 25,400 | — | — |
| 2016-12-23 | $16.00 | $21.27 | 8,500 | — | — |
| 2016-12-22 | $15.91 | $21.15 | 34,100 | — | — |
| 2016-12-21 | $15.76 | $20.95 | 20,800 | — | — |
| 2016-12-20 | $16.04 | $21.33 | 23,800 | — | — |
| 2016-12-19 | $15.80 | $21.01 | 27,000 | — | — |
| 2016-12-16 | $15.67 | $20.83 | 59,000 | — | — |
| 2016-12-15 | $15.73 | $20.91 | 24,400 | — | — |
| 2016-12-14 | $15.44 | $20.53 | 45,600 | — | — |
| 2016-12-13 | $15.95 | $21.21 | 47,900 | — | — |
| 2016-12-12 | $15.78 | $20.98 | 30,700 | — | — |
| 2016-12-09 | $16.54 | $21.99 | 49,500 | — | — |
| 2016-12-08 | $15.97 | $21.23 | 34,700 | — | — |
| 2016-12-07 | $15.86 | $21.09 | 25,200 | — | — |
| 2016-12-06 | $15.59 | $20.73 | 48,600 | — | — |
| 2016-12-05 | $14.93 | $19.85 | 41,800 | — | — |
| 2016-12-02 | $14.21 | $18.89 | 157,800 | — | — |
| 2016-12-01 | $13.99 | $18.60 | 44,800 | — | — |
| 2016-11-30 | $13.95 | $18.55 | 110,300 | — | — |
| 2016-11-29 | $13.94 | $18.53 | 28,500 | — | — |
| 2016-11-28 | $13.99 | $18.60 | 34,300 | — | — |
| 2016-11-25 | $14.02 | $18.64 | 25,900 | — | — |
| 2016-11-23 | $14.05 | $18.68 | 293,200 | — | — |
| 2016-11-22 | $14.10 | $18.75 | 41,000 | — | — |
| 2016-11-21 | $14.12 | $18.77 | 17,400 | — | — |
| 2016-11-18 | $13.93 | $18.52 | 30,700 | — | — |
| 2016-11-17 | $13.93 | $18.52 | 15,400 | — | — |
| 2016-11-16 | $13.90 | $18.48 | 18,600 | — | — |
| 2016-11-15 | $13.83 | $18.39 | 24,000 | — | — |
| 2016-11-14 | $14.20 | $18.88 | 26,000 | — | — |
| 2016-11-11 | $14.40 | $19.15 | 71,800 | — | — |
| 2016-11-10 | $14.70 | $19.54 | 22,600 | — | — |
| 2016-11-09 | $13.50 | $17.95 | 23,700 | — | — |
| 2016-11-08 | $13.32 | $17.64 | 12,300 | — | — |
| 2016-11-07 | $13.09 | $17.34 | 44,000 | — | — |
| 2016-11-04 | $12.66 | $16.77 | 27,700 | — | — |
| 2016-11-03 | $12.52 | $16.58 | 11,800 | — | — |
| 2016-11-02 | $12.37 | $16.39 | 39,700 | — | — |
| 2016-11-01 | $12.35 | $16.36 | 11,300 | — | — |
| 2016-10-31 | $12.77 | $16.91 | 11,900 | — | — |
| 2016-10-28 | $12.79 | $16.94 | 5,400 | — | — |
| 2016-10-27 | $12.89 | $17.07 | 15,400 | — | — |
| 2016-10-26 | $12.82 | $16.98 | 13,300 | — | — |
| 2016-10-25 | $12.89 | $17.07 | 21,300 | — | — |
| 2016-10-24 | $12.94 | $17.14 | 16,400 | — | — |
| 2016-10-21 | $12.62 | $16.72 | 47,400 | — | — |
| 2016-10-20 | $12.23 | $16.20 | 16,100 | — | — |
| 2016-10-19 | $11.84 | $15.68 | 19,400 | — | — |
| 2016-10-18 | $11.79 | $15.62 | 42,900 | — | — |
| 2016-10-17 | $11.77 | $15.59 | 4,800 | — | — |
| 2016-10-14 | $11.66 | $15.44 | 7,200 | — | — |
| 2016-10-13 | $11.59 | $15.35 | 13,200 | — | — |
| 2016-10-12 | $11.80 | $15.63 | 9,200 | — | — |
| 2016-10-11 | $11.83 | $15.67 | 7,600 | — | — |
| 2016-10-10 | $11.83 | $15.67 | 10,000 | — | — |
| 2016-10-07 | $11.79 | $15.62 | 16,500 | — | — |
| 2016-10-06 | $11.80 | $15.63 | 13,100 | — | — |
| 2016-10-05 | $11.86 | $15.71 | 13,100 | — | — |
| 2016-10-04 | $11.65 | $15.43 | 9,800 | — | — |
| 2016-10-03 | $11.67 | $15.46 | 29,000 | — | — |
| 2016-09-30 | $11.78 | $15.60 | 14,000 | — | — |
| 2016-09-29 | $11.63 | $15.40 | 9,100 | — | — |
| 2016-09-28 | $11.79 | $15.62 | 126,800 | — | — |
| 2016-09-27 | $11.78 | $15.60 | 11,100 | — | — |
| 2016-09-26 | $11.75 | $15.56 | 16,400 | — | — |
| 2016-09-23 | $11.83 | $15.67 | 9,400 | — | — |
| 2016-09-22 | $11.95 | $15.83 | 17,900 | — | — |
| 2016-09-21 | $11.95 | $15.83 | 22,900 | — | — |
| 2016-09-20 | $11.84 | $15.68 | 23,500 | — | — |
| 2016-09-19 | $11.85 | $15.70 | 44,000 | — | — |
| 2016-09-16 | $11.65 | $15.43 | 201,900 | — | — |
| 2016-09-15 | $11.58 | $15.34 | 25,600 | — | — |
| 2016-09-14 | $11.67 | $15.46 | 11,300 | — | — |
| 2016-09-13 | $11.62 | $15.39 | 19,000 | — | — |
| 2016-09-12 | $11.55 | $15.30 | 37,500 | — | — |
| 2016-09-09 | $11.64 | $15.42 | 21,600 | — | — |
| 2016-09-08 | $11.88 | $15.74 | 18,300 | — | — |
| 2016-09-07 | $11.82 | $15.66 | 23,500 | — | — |
| 2016-09-06 | $11.75 | $15.56 | 16,200 | — | — |
| 2016-09-02 | $11.68 | $15.47 | 15,600 | — | — |
| 2016-09-01 | $11.58 | $15.34 | 14,500 | — | — |
| 2016-08-31 | $11.63 | $15.40 | 40,800 | — | — |
| 2016-08-30 | $11.75 | $15.56 | 14,700 | — | — |
| 2016-08-29 | $11.68 | $15.47 | 10,000 | — | — |
| 2016-08-26 | $11.76 | $15.58 | 9,000 | — | — |
| 2016-08-25 | $11.77 | $15.59 | 9,300 | — | — |
| 2016-08-24 | $11.79 | $15.62 | 28,500 | — | — |
| 2016-08-23 | $11.74 | $15.55 | 17,000 | — | — |
| 2016-08-22 | $11.78 | $15.60 | 14,100 | — | — |
| 2016-08-19 | $11.70 | $15.50 | 22,400 | — | — |
| 2016-08-18 | $11.78 | $15.60 | 16,200 | — | — |
| 2016-08-17 | $11.65 | $15.43 | 20,100 | — | — |
| 2016-08-16 | $11.68 | $15.47 | 18,700 | — | — |
| 2016-08-15 | $11.55 | $15.30 | 21,000 | — | — |
| 2016-08-12 | $11.60 | $15.37 | 16,000 | — | — |
| 2016-08-11 | $11.59 | $15.35 | 25,900 | — | — |
| 2016-08-10 | $11.60 | $15.33 | 15,500 | — | — |
| 2016-08-09 | $11.70 | $15.46 | 16,100 | — | — |
| 2016-08-08 | $11.75 | $15.52 | 15,200 | — | — |
| 2016-08-05 | $11.78 | $15.56 | 19,900 | — | — |
| 2016-08-04 | $11.67 | $15.42 | 7,500 | — | — |
| 2016-08-03 | $11.77 | $15.55 | 15,700 | — | — |
| 2016-08-02 | $11.71 | $15.47 | 11,600 | — | — |
| 2016-08-01 | $11.69 | $15.44 | 9,400 | — | — |
| 2016-07-29 | $11.76 | $15.54 | 49,200 | — | — |
| 2016-07-28 | $11.79 | $15.58 | 20,800 | — | — |
| 2016-07-27 | $11.88 | $15.70 | 25,400 | — | — |
| 2016-07-26 | $11.88 | $15.70 | 19,800 | — | — |
| 2016-07-25 | $11.87 | $15.68 | 50,500 | — | — |
| 2016-07-22 | $11.55 | $15.26 | 25,700 | — | — |
| 2016-07-21 | $11.42 | $15.09 | 22,100 | — | — |
| 2016-07-20 | $11.39 | $15.05 | 19,000 | — | — |
| 2016-07-19 | $11.38 | $15.03 | 15,100 | — | — |
| 2016-07-18 | $11.32 | $14.96 | 23,900 | — | — |
| 2016-07-15 | $11.43 | $15.10 | 32,000 | — | — |
| 2016-07-14 | $11.53 | $15.23 | 52,000 | — | — |
| 2016-07-13 | $11.59 | $15.31 | 19,600 | — | — |
| 2016-07-12 | $11.67 | $15.42 | 56,900 | — | — |
| 2016-07-11 | $11.68 | $15.43 | 76,200 | — | — |
| 2016-07-08 | $11.70 | $15.46 | 36,000 | — | — |
| 2016-07-07 | $11.69 | $15.44 | 12,400 | — | — |
| 2016-07-06 | $11.75 | $15.52 | 33,200 | — | — |
| 2016-07-05 | $11.85 | $15.66 | 38,200 | — | — |
| 2016-07-01 | $11.86 | $15.67 | 36,600 | — | — |
| 2016-06-30 | $11.75 | $15.52 | 30,200 | — | — |
| 2016-06-29 | $11.63 | $15.37 | 29,400 | — | — |
| 2016-06-28 | $11.44 | $15.11 | 91,900 | — | — |
| 2016-06-27 | $11.16 | $14.74 | 61,700 | — | — |
| 2016-06-24 | $10.90 | $14.40 | 1,162,200 | — | — |
| 2016-06-23 | $11.36 | $15.01 | 129,400 | — | — |
| 2016-06-22 | $11.20 | $14.80 | 77,300 | — | — |
| 2016-06-21 | $10.96 | $14.48 | 49,400 | — | — |
| 2016-06-20 | $11.20 | $14.80 | 59,900 | — | — |
| 2016-06-17 | $11.09 | $14.65 | 25,900 | — | — |
| 2016-06-16 | $11.20 | $14.80 | 108,700 | — | — |
| 2016-06-15 | $11.10 | $14.66 | 13,300 | — | — |
| 2016-06-14 | $11.12 | $14.69 | 21,700 | — | — |
| 2016-06-13 | $11.16 | $14.74 | 59,700 | — | — |
| 2016-06-10 | $11.15 | $14.73 | 11,200 | — | — |
| 2016-06-09 | $11.17 | $14.76 | 13,600 | — | — |
| 2016-06-08 | $11.17 | $14.76 | 16,000 | — | — |
| 2016-06-07 | $11.12 | $14.69 | 20,300 | — | — |
| 2016-06-06 | $11.05 | $14.60 | 48,200 | — | — |
| 2016-06-03 | $10.96 | $14.48 | 34,500 | — | — |
| 2016-06-02 | $10.84 | $14.32 | 26,200 | — | — |
| 2016-06-01 | $11.01 | $14.55 | 10,100 | — | — |
| 2016-05-31 | $11.02 | $14.56 | 8,900 | — | — |
| 2016-05-27 | $11.21 | $14.81 | 7,800 | — | — |
| 2016-05-26 | $11.23 | $14.84 | 18,200 | — | — |
| 2016-05-25 | $11.39 | $15.05 | 17,900 | — | — |
| 2016-05-24 | $11.39 | $15.05 | 14,600 | — | — |
| 2016-05-23 | $11.47 | $15.15 | 18,800 | — | — |
| 2016-05-20 | $11.58 | $15.30 | 19,900 | — | — |
| 2016-05-19 | $11.65 | $15.39 | 13,800 | — | — |
| 2016-05-18 | $11.70 | $15.46 | 70,500 | — | — |
| 2016-05-17 | $11.67 | $15.42 | 19,100 | — | — |
| 2016-05-16 | $11.75 | $15.52 | 21,200 | — | — |
| 2016-05-13 | $11.65 | $15.39 | 6,200 | — | — |
| 2016-05-12 | $11.80 | $15.59 | 18,500 | — | — |
| 2016-05-11 | $11.82 | $15.58 | 10,000 | — | — |
| 2016-05-10 | $11.85 | $15.62 | 107,400 | — | — |
| 2016-05-09 | $11.91 | $15.70 | 64,400 | — | — |
| 2016-05-06 | $11.90 | $15.68 | 20,100 | — | — |
| 2016-05-05 | $11.85 | $15.62 | 19,500 | — | — |
| 2016-05-04 | $11.82 | $15.58 | 14,200 | — | — |
| 2016-05-03 | $11.82 | $15.58 | 19,300 | — | — |
| 2016-05-02 | $11.84 | $15.60 | 44,000 | — | — |
| 2016-04-29 | $11.74 | $15.47 | 9,000 | — | — |
| 2016-04-28 | $11.65 | $15.35 | 13,600 | — | — |
| 2016-04-27 | $11.93 | $15.72 | 21,100 | — | — |
| 2016-04-26 | $11.91 | $15.70 | 21,100 | — | — |
| 2016-04-25 | $11.91 | $15.70 | 30,400 | — | — |
| 2016-04-22 | $11.66 | $15.37 | 18,700 | — | — |
| 2016-04-21 | $12.00 | $15.81 | 18,300 | — | — |
| 2016-04-20 | $12.00 | $15.81 | 16,300 | — | — |
| 2016-04-19 | $12.00 | $15.81 | 21,600 | — | — |
| 2016-04-18 | $12.04 | $15.87 | 25,700 | — | — |
| 2016-04-15 | $12.23 | $16.12 | 20,300 | — | — |
| 2016-04-14 | $12.24 | $16.13 | 19,700 | — | — |
| 2016-04-13 | $12.25 | $16.14 | 25,900 | — | — |
| 2016-04-12 | $12.31 | $16.22 | 23,300 | — | — |
| 2016-04-11 | $12.37 | $16.30 | 23,600 | — | — |
| 2016-04-08 | $12.33 | $16.25 | 54,800 | — | — |
| 2016-04-07 | $12.35 | $16.27 | 21,500 | — | — |
| 2016-04-06 | $12.45 | $16.41 | 108,900 | — | — |
| 2016-04-05 | $12.44 | $16.39 | 50,600 | — | — |
| 2016-04-04 | $12.35 | $16.27 | 62,200 | — | — |
| 2016-04-01 | $12.14 | $16.00 | 42,900 | — | — |
| 2016-03-31 | $11.98 | $15.79 | 70,900 | — | — |
| 2016-03-30 | $12.05 | $15.88 | 52,300 | — | — |
| 2016-03-29 | $11.99 | $15.80 | 43,200 | — | — |
| 2016-03-28 | $12.00 | $15.81 | 91,300 | — | — |
| 2016-03-24 | $11.99 | $15.80 | 33,900 | — | — |
| 2016-03-23 | $11.94 | $15.73 | 40,000 | — | — |
| 2016-03-22 | $11.94 | $15.73 | 46,100 | — | — |
| 2016-03-21 | $12.03 | $15.85 | 49,100 | — | — |
| 2016-03-18 | $11.97 | $15.77 | 368,600 | — | — |
| 2016-03-17 | $11.51 | $15.17 | 103,800 | — | — |
| 2016-03-16 | $12.00 | $15.81 | 18,800 | — | — |
| 2016-03-15 | $12.03 | $15.85 | 28,000 | — | — |
| 2016-03-14 | $12.06 | $15.89 | 63,200 | — | — |
| 2016-03-11 | $12.10 | $15.95 | 67,200 | — | — |
| 2016-03-10 | $12.09 | $15.93 | 44,400 | — | — |
| 2016-03-09 | $11.39 | $15.01 | 39,400 | — | — |
| 2016-03-08 | $11.30 | $14.89 | 34,500 | — | — |
| 2016-03-07 | $11.35 | $14.96 | 42,100 | — | — |
| 2016-03-04 | $11.04 | $14.55 | 11,400 | — | — |
| 2016-03-03 | $11.34 | $14.94 | 7,100 | — | — |
| 2016-03-02 | $11.38 | $15.00 | 8,300 | — | — |
| 2016-03-01 | $11.37 | $14.98 | 7,200 | — | — |
| 2016-02-29 | $11.27 | $14.85 | 18,600 | — | — |
| 2016-02-26 | $11.30 | $14.89 | 15,200 | — | — |
| 2016-02-25 | $11.33 | $14.93 | 13,900 | — | — |
| 2016-02-24 | $11.06 | $14.57 | 15,300 | — | — |
| 2016-02-23 | $11.26 | $14.84 | 3,800 | — | — |
| 2016-02-22 | $11.39 | $15.01 | 14,700 | — | — |
| 2016-02-19 | $10.85 | $14.30 | 4,100 | — | — |
| 2016-02-18 | $10.93 | $14.40 | 18,800 | — | — |
| 2016-02-17 | $11.24 | $14.81 | 4,500 | — | — |
| 2016-02-16 | $11.28 | $14.86 | 4,000 | — | — |
| 2016-02-12 | $11.27 | $14.85 | 5,100 | — | — |
| 2016-02-11 | $11.14 | $14.68 | 2,400 | — | — |
| 2016-02-10 | $11.26 | $14.84 | 6,000 | — | — |
| 2016-02-09 | $11.25 | $14.79 | 6,300 | — | — |
| 2016-02-08 | $11.41 | $15.00 | 12,800 | — | — |
| 2016-02-05 | $11.38 | $14.96 | 2,800 | — | — |
| 2016-02-04 | $11.40 | $14.98 | 5,500 | — | — |
| 2016-02-03 | $11.40 | $14.98 | 12,700 | — | — |
| 2016-02-02 | $11.39 | $14.97 | 5,800 | — | — |
| 2016-02-01 | $11.50 | $15.11 | 13,500 | — | — |
| 2016-01-29 | $11.42 | $15.01 | 14,500 | — | — |
| 2016-01-28 | $11.18 | $14.69 | 16,600 | — | — |
| 2016-01-27 | $10.98 | $14.43 | 5,300 | — | — |
| 2016-01-26 | $10.83 | $14.23 | 10,200 | — | — |
| 2016-01-25 | $10.71 | $14.08 | 4,000 | — | — |
| 2016-01-22 | $10.61 | $13.94 | 2,600 | — | — |
| 2016-01-21 | $10.66 | $14.01 | 8,200 | — | — |
| 2016-01-20 | $10.79 | $14.18 | 15,300 | — | — |
| 2016-01-19 | $10.90 | $14.33 | 6,700 | — | — |
| 2016-01-15 | $10.68 | $14.04 | 8,600 | — | — |
| 2016-01-14 | $10.81 | $14.21 | 20,200 | — | — |
| 2016-01-13 | $11.00 | $14.46 | 16,100 | — | — |
| 2016-01-12 | $10.95 | $14.39 | 1,300 | — | — |
| 2016-01-11 | $10.95 | $14.39 | 16,000 | — | — |
| 2016-01-08 | $11.16 | $14.67 | 2,600 | — | — |
| 2016-01-07 | $11.19 | $14.71 | 4,200 | — | — |
| 2016-01-06 | $11.23 | $14.76 | 6,900 | — | — |
| 2016-01-05 | $11.18 | $14.69 | 17,800 | — | — |
| 2016-01-04 | $10.80 | $14.19 | 14,000 | — | — |