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
- 1997-01-14 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 | $15.70 | $18.66 | 13,700 | — | — |
| 2016-12-29 | $15.20 | $18.06 | 57,400 | — | — |
| 2016-12-28 | $15.70 | $18.66 | 24,700 | — | — |
| 2016-12-27 | $16.10 | $19.13 | 3,300 | — | — |
| 2016-12-23 | $16.40 | $19.49 | 15,400 | — | — |
| 2016-12-22 | $16.50 | $19.61 | 18,700 | — | — |
| 2016-12-21 | $16.35 | $19.43 | 8,100 | — | — |
| 2016-12-20 | $16.40 | $19.49 | 9,200 | — | — |
| 2016-12-19 | $16.40 | $19.49 | 31,400 | — | — |
| 2016-12-16 | $16.70 | $19.85 | 130,700 | — | — |
| 2016-12-15 | $15.05 | $17.89 | 12,700 | — | — |
| 2016-12-14 | $14.60 | $17.35 | 17,600 | — | — |
| 2016-12-13 | $14.70 | $17.41 | 10,100 | — | — |
| 2016-12-12 | $14.85 | $17.59 | 48,100 | — | — |
| 2016-12-09 | $15.65 | $18.54 | 53,000 | — | — |
| 2016-12-08 | $15.75 | $18.65 | 21,200 | — | — |
| 2016-12-07 | $15.90 | $18.83 | 25,600 | — | — |
| 2016-12-06 | $15.35 | $18.18 | 19,600 | — | — |
| 2016-12-05 | $14.76 | $17.48 | 644,100 | — | — |
| 2016-12-02 | $14.00 | $16.58 | 702,500 | — | — |
| 2016-12-01 | $13.75 | $16.29 | 2,800 | — | — |
| 2016-11-30 | $13.70 | $16.23 | 1,700 | — | — |
| 2016-11-29 | $13.60 | $16.11 | 200 | — | — |
| 2016-11-28 | $13.60 | $16.11 | 7,100 | — | — |
| 2016-11-25 | $13.65 | $16.17 | 300 | — | — |
| 2016-11-23 | $13.60 | $16.11 | 2,100 | — | — |
| 2016-11-22 | $13.65 | $16.17 | 4,600 | — | — |
| 2016-11-21 | $13.65 | $16.17 | 2,600 | — | — |
| 2016-11-18 | $13.56 | $16.06 | 2,500 | — | — |
| 2016-11-17 | $13.70 | $16.23 | 3,200 | — | — |
| 2016-11-16 | $13.40 | $15.87 | 20,500 | — | — |
| 2016-11-15 | $13.30 | $15.75 | 2,700 | — | — |
| 2016-11-14 | $13.00 | $15.40 | 23,600 | — | — |
| 2016-11-11 | $13.00 | $15.40 | 15,800 | — | — |
| 2016-11-10 | $13.10 | $15.52 | 5,600 | — | — |
| 2016-11-09 | $12.65 | $14.98 | 7,500 | — | — |
| 2016-11-08 | $12.50 | $14.80 | 5,300 | — | — |
| 2016-11-07 | $12.40 | $14.69 | 10,000 | — | — |
| 2016-11-04 | $12.05 | $14.27 | 3,600 | — | — |
| 2016-11-03 | $12.05 | $14.27 | 9,500 | — | — |
| 2016-11-02 | $12.10 | $14.33 | 600 | — | — |
| 2016-11-01 | $12.34 | $14.62 | 3,500 | — | — |
| 2016-10-31 | $12.30 | $14.57 | 1,400 | — | — |
| 2016-10-28 | $12.25 | $14.51 | 1,300 | — | — |
| 2016-10-27 | $12.35 | $14.63 | 2,200 | — | — |
| 2016-10-26 | $12.35 | $14.63 | 4,700 | — | — |
| 2016-10-25 | $12.30 | $14.57 | 7,800 | — | — |
| 2016-10-24 | $12.10 | $14.33 | 8,400 | — | — |
| 2016-10-21 | $12.12 | $14.35 | 400 | — | — |
| 2016-10-20 | $12.05 | $14.27 | 3,600 | — | — |
| 2016-10-19 | $12.15 | $14.39 | 5,100 | — | — |
| 2016-10-18 | $12.20 | $14.45 | 1,200 | — | — |
| 2016-10-17 | $12.17 | $14.41 | 2,500 | — | — |
| 2016-10-14 | $12.28 | $14.54 | 11,200 | — | — |
| 2016-10-13 | $12.31 | $14.58 | 1,000 | — | — |
| 2016-10-12 | $12.21 | $14.46 | 2,500 | — | — |
| 2016-10-11 | $12.41 | $14.70 | 1,300 | — | — |
| 2016-10-10 | $12.29 | $14.56 | 2,300 | — | — |
| 2016-10-07 | $12.07 | $14.30 | 67,700 | — | — |
| 2016-10-06 | $11.98 | $14.19 | 4,000 | — | — |
| 2016-10-05 | $12.03 | $14.25 | 1,700 | — | — |
| 2016-10-04 | $12.02 | $14.24 | 5,500 | — | — |
| 2016-10-03 | $12.30 | $14.57 | 2,700 | — | — |
| 2016-09-30 | $12.82 | $15.18 | 9,400 | — | — |
| 2016-09-29 | $12.43 | $14.72 | 93,400 | — | — |
| 2016-09-28 | $12.00 | $14.21 | 5,300 | — | — |
| 2016-09-27 | $12.00 | $14.21 | 1,100 | — | — |
| 2016-09-26 | $11.93 | $14.13 | 1,200 | — | — |
| 2016-09-23 | $12.04 | $14.26 | 4,000 | — | — |
| 2016-09-22 | $12.17 | $14.41 | 900 | — | — |
| 2016-09-21 | $12.20 | $14.45 | 5,300 | — | — |
| 2016-09-20 | $12.13 | $14.37 | 11,600 | — | — |
| 2016-09-19 | $12.19 | $14.44 | 9,300 | — | — |
| 2016-09-16 | $12.25 | $14.51 | 28,200 | — | — |
| 2016-09-15 | $12.56 | $14.88 | 3,800 | — | — |
| 2016-09-14 | $12.60 | $14.92 | 14,400 | — | — |
| 2016-09-13 | $12.35 | $14.63 | 37,700 | — | — |
| 2016-09-12 | $11.92 | $14.12 | 14,190 | — | — |
| 2016-09-09 | $11.85 | $14.04 | 4,070 | — | — |
| 2016-09-08 | $12.07 | $14.24 | 7,480 | — | — |
| 2016-09-07 | $11.87 | $14.01 | 12,760 | — | — |
| 2016-09-06 | $11.92 | $14.06 | 13,640 | — | — |
| 2016-09-02 | $11.90 | $14.04 | 6,490 | — | — |
| 2016-09-01 | $11.77 | $13.89 | 2,200 | — | — |
| 2016-08-31 | $11.81 | $13.93 | 13,090 | — | — |
| 2016-08-30 | $11.91 | $14.05 | 57,310 | — | — |
| 2016-08-29 | $11.60 | $13.69 | 4,290 | — | — |
| 2016-08-26 | $11.43 | $13.48 | 3,960 | — | — |
| 2016-08-25 | $11.64 | $13.73 | 7,370 | — | — |
| 2016-08-24 | $11.43 | $13.48 | 2,090 | — | — |
| 2016-08-23 | $11.29 | $13.32 | 4,840 | — | — |
| 2016-08-22 | $11.23 | $13.25 | 14,410 | — | — |
| 2016-08-19 | $11.35 | $13.40 | 4,290 | — | — |
| 2016-08-18 | $11.36 | $13.41 | 4,950 | — | — |
| 2016-08-17 | $11.39 | $13.44 | 4,620 | — | — |
| 2016-08-16 | $11.37 | $13.42 | 8,360 | — | — |
| 2016-08-15 | $11.36 | $13.41 | 4,180 | — | — |
| 2016-08-12 | $11.36 | $13.41 | 2,310 | — | — |
| 2016-08-11 | $11.30 | $13.33 | 9,240 | — | — |
| 2016-08-10 | $11.27 | $13.30 | 3,630 | — | — |
| 2016-08-09 | $11.20 | $13.22 | 6,050 | — | — |
| 2016-08-08 | $11.36 | $13.41 | 14,630 | — | — |
| 2016-08-05 | $11.34 | $13.38 | 7,370 | — | — |
| 2016-08-04 | $11.36 | $13.41 | 0 | — | — |
| 2016-08-03 | $11.36 | $13.41 | 7,810 | — | — |
| 2016-08-02 | $11.32 | $13.35 | 7,150 | — | — |
| 2016-08-01 | $11.22 | $13.24 | 8,580 | — | — |
| 2016-07-29 | $11.47 | $13.54 | 6,160 | — | — |
| 2016-07-28 | $11.50 | $13.57 | 19,250 | — | — |
| 2016-07-27 | $11.17 | $13.18 | 4,180 | — | — |
| 2016-07-26 | $11.21 | $13.23 | 7,370 | — | — |
| 2016-07-25 | $11.39 | $13.44 | 31,460 | — | — |
| 2016-07-22 | $11.60 | $13.69 | 770 | — | — |
| 2016-07-21 | $11.50 | $13.57 | 1,210 | — | — |
| 2016-07-20 | $11.68 | $13.78 | 7,150 | — | — |
| 2016-07-19 | $11.46 | $13.53 | 11,550 | — | — |
| 2016-07-18 | $11.46 | $13.53 | 9,240 | — | — |
| 2016-07-15 | $11.50 | $13.57 | 6,600 | — | — |
| 2016-07-14 | $11.50 | $13.57 | 4,400 | — | — |
| 2016-07-13 | $11.56 | $13.64 | 2,530 | — | — |
| 2016-07-12 | $11.64 | $13.73 | 36,080 | — | — |
| 2016-07-11 | $11.69 | $13.79 | 4,620 | — | — |
| 2016-07-08 | $11.81 | $13.93 | 1,320 | — | — |
| 2016-07-07 | $11.65 | $13.74 | 17,820 | — | — |
| 2016-07-06 | $11.65 | $13.75 | 12,980 | — | — |
| 2016-07-05 | $11.54 | $13.61 | 10,890 | — | — |
| 2016-07-01 | $11.80 | $13.92 | 7,480 | — | — |
| 2016-06-30 | $11.55 | $13.63 | 13,420 | — | — |
| 2016-06-29 | $11.53 | $13.60 | 14,080 | — | — |
| 2016-06-28 | $11.87 | $14.01 | 9,460 | — | — |
| 2016-06-27 | $11.35 | $13.40 | 11,660 | — | — |
| 2016-06-24 | $11.50 | $13.57 | 21,890 | — | — |
| 2016-06-23 | $11.76 | $13.88 | 17,270 | — | — |
| 2016-06-22 | $11.56 | $13.64 | 440 | — | — |
| 2016-06-21 | $11.91 | $14.05 | 4,950 | — | — |
| 2016-06-20 | $12.07 | $14.24 | 15,730 | — | — |
| 2016-06-17 | $11.25 | $13.27 | 879,230 | — | — |
| 2016-06-16 | $11.02 | $13.00 | 23,540 | — | — |
| 2016-06-15 | $11.31 | $13.34 | 16,170 | — | — |
| 2016-06-14 | $11.40 | $13.45 | 12,980 | — | — |
| 2016-06-13 | $11.75 | $13.83 | 3,190 | — | — |
| 2016-06-10 | $11.74 | $13.81 | 2,530 | — | — |
| 2016-06-09 | $11.85 | $13.93 | 7,150 | — | — |
| 2016-06-08 | $12.12 | $14.25 | 20,570 | — | — |
| 2016-06-07 | $12.22 | $14.37 | 36,080 | — | — |
| 2016-06-06 | $11.35 | $13.36 | 19,470 | — | — |
| 2016-06-03 | $10.91 | $12.83 | 35,640 | — | — |
| 2016-06-02 | $10.95 | $12.89 | 19,250 | — | — |
| 2016-06-01 | $11.02 | $12.96 | 11,330 | — | — |
| 2016-05-31 | $10.75 | $12.64 | 11,330 | — | — |
| 2016-05-27 | $10.68 | $12.56 | 47,850 | — | — |
| 2016-05-26 | $10.73 | $12.62 | 9,570 | — | — |
| 2016-05-25 | $10.80 | $12.70 | 8,910 | — | — |
| 2016-05-24 | $10.75 | $12.65 | 11,110 | — | — |
| 2016-05-23 | $10.73 | $12.62 | 10,890 | — | — |
| 2016-05-20 | $10.68 | $12.56 | 14,410 | — | — |
| 2016-05-19 | $10.59 | $12.46 | 550 | — | — |
| 2016-05-18 | $10.61 | $12.48 | 6,930 | — | — |
| 2016-05-17 | $10.58 | $12.45 | 6,270 | — | — |
| 2016-05-16 | $10.69 | $12.58 | 2,090 | — | — |
| 2016-05-13 | $10.73 | $12.62 | 1,320 | — | — |
| 2016-05-12 | $10.55 | $12.42 | 11,330 | — | — |
| 2016-05-11 | $10.64 | $12.51 | 2,310 | — | — |
| 2016-05-10 | $10.63 | $12.50 | 660 | — | — |
| 2016-05-09 | $10.64 | $12.51 | 2,310 | — | — |
| 2016-05-06 | $10.74 | $12.63 | 660 | — | — |
| 2016-05-05 | $10.73 | $12.62 | 110 | — | — |
| 2016-05-04 | $10.47 | $12.32 | 6,930 | — | — |
| 2016-05-03 | $10.37 | $12.20 | 0 | — | — |
| 2016-05-02 | $10.37 | $12.20 | 440 | — | — |
| 2016-04-29 | $10.48 | $12.33 | 440 | — | — |
| 2016-04-28 | $10.69 | $12.58 | 11,880 | — | — |
| 2016-04-27 | $10.43 | $12.27 | 6,820 | — | — |
| 2016-04-26 | $10.47 | $12.32 | 550 | — | — |
| 2016-04-25 | $10.45 | $12.29 | 1,100 | — | — |
| 2016-04-22 | $10.41 | $12.24 | 1,100 | — | — |
| 2016-04-21 | $10.46 | $12.31 | 3,520 | — | — |
| 2016-04-20 | $10.46 | $12.31 | 6,380 | — | — |
| 2016-04-19 | $10.73 | $12.62 | 1,320 | — | — |
| 2016-04-18 | $10.46 | $12.31 | 2,200 | — | — |
| 2016-04-15 | $10.73 | $12.62 | 1,320 | — | — |
| 2016-04-14 | $10.69 | $12.58 | 3,410 | — | — |
| 2016-04-13 | $10.55 | $12.40 | 4,290 | — | — |
| 2016-04-12 | $10.55 | $12.40 | 10,890 | — | — |
| 2016-04-11 | $10.41 | $12.24 | 6,710 | — | — |
| 2016-04-08 | $10.37 | $12.20 | 440 | — | — |
| 2016-04-07 | $10.55 | $12.40 | 2,420 | — | — |
| 2016-04-06 | $10.85 | $12.77 | 18,150 | — | — |
| 2016-04-05 | $10.30 | $12.12 | 24,640 | — | — |
| 2016-04-04 | $10.45 | $12.30 | 24,310 | — | — |
| 2016-04-01 | $10.32 | $12.14 | 15,730 | — | — |
| 2016-03-31 | $10.34 | $12.16 | 19,470 | — | — |
| 2016-03-30 | $10.35 | $12.18 | 26,950 | — | — |
| 2016-03-29 | $9.83 | $11.56 | 11,440 | — | — |
| 2016-03-28 | $9.78 | $11.51 | 9,240 | — | — |
| 2016-03-24 | $9.89 | $11.63 | 0 | — | — |
| 2016-03-23 | $9.89 | $11.63 | 10,340 | — | — |
| 2016-03-22 | $9.89 | $11.63 | 8,910 | — | — |
| 2016-03-21 | $10.39 | $12.22 | 10,890 | — | — |
| 2016-03-18 | $10.02 | $11.78 | 51,920 | — | — |
| 2016-03-17 | $9.86 | $11.60 | 8,910 | — | — |
| 2016-03-16 | $9.52 | $11.20 | 2,310 | — | — |
| 2016-03-15 | $9.91 | $11.66 | 5,940 | — | — |
| 2016-03-14 | $9.52 | $11.15 | 5,720 | — | — |
| 2016-03-11 | $9.70 | $11.37 | 7,480 | — | — |
| 2016-03-10 | $9.37 | $10.98 | 14,960 | — | — |
| 2016-03-09 | $9.65 | $11.30 | 2,970 | — | — |
| 2016-03-08 | $9.61 | $11.26 | 3,740 | — | — |
| 2016-03-07 | $9.88 | $11.58 | 5,170 | — | — |
| 2016-03-04 | $9.75 | $11.42 | 3,080 | — | — |
| 2016-03-03 | $9.81 | $11.49 | 7,040 | — | — |
| 2016-03-02 | $9.39 | $11.00 | 8,250 | — | — |
| 2016-03-01 | $9.42 | $11.04 | 9,130 | — | — |
| 2016-02-29 | $9.25 | $10.84 | 10,340 | — | — |
| 2016-02-26 | $9.03 | $10.58 | 41,250 | — | — |
| 2016-02-25 | $8.96 | $10.50 | 45,430 | — | — |
| 2016-02-24 | $8.95 | $10.48 | 550 | — | — |
| 2016-02-23 | $9.07 | $10.63 | 11,330 | — | — |
| 2016-02-22 | $9.18 | $10.76 | 9,130 | — | — |
| 2016-02-19 | $9.12 | $10.68 | 13,420 | — | — |
| 2016-02-18 | $9.28 | $10.88 | 13,200 | — | — |
| 2016-02-17 | $9.29 | $10.89 | 2,970 | — | — |
| 2016-02-16 | $9.30 | $10.90 | 9,790 | — | — |
| 2016-02-12 | $9.29 | $10.89 | 4,510 | — | — |
| 2016-02-11 | $9.27 | $10.87 | 8,690 | — | — |
| 2016-02-10 | $9.55 | $11.19 | 1,760 | — | — |
| 2016-02-09 | $9.62 | $11.27 | 2,860 | — | — |
| 2016-02-08 | $9.80 | $11.48 | 15,950 | — | — |
| 2016-02-05 | $9.35 | $10.95 | 12,430 | — | — |
| 2016-02-04 | $9.45 | $11.07 | 8,800 | — | — |
| 2016-02-03 | $10.20 | $11.95 | 10,450 | — | — |
| 2016-02-02 | $10.47 | $12.27 | 1,870 | — | — |
| 2016-02-01 | $10.35 | $12.13 | 10,560 | — | — |
| 2016-01-29 | $10.48 | $12.28 | 11,990 | — | — |
| 2016-01-28 | $10.42 | $12.21 | 6,490 | — | — |
| 2016-01-27 | $10.37 | $12.15 | 5,280 | — | — |
| 2016-01-26 | $10.27 | $12.04 | 3,960 | — | — |
| 2016-01-25 | $11.13 | $13.04 | 22,220 | — | — |
| 2016-01-22 | $10.71 | $12.55 | 13,310 | — | — |
| 2016-01-21 | $10.62 | $12.44 | 10,780 | — | — |
| 2016-01-20 | $10.88 | $12.75 | 9,570 | — | — |
| 2016-01-19 | $11.38 | $13.34 | 11,550 | — | — |
| 2016-01-15 | $11.64 | $13.64 | 10,120 | — | — |
| 2016-01-14 | $11.75 | $13.77 | 15,180 | — | — |
| 2016-01-13 | $11.74 | $13.75 | 45,100 | — | — |
| 2016-01-12 | $12.05 | $14.11 | 30,580 | — | — |
| 2016-01-11 | $11.83 | $13.86 | 8,690 | — | — |
| 2016-01-08 | $11.65 | $13.65 | 23,320 | — | — |
| 2016-01-07 | $11.82 | $13.85 | 15,510 | — | — |
| 2016-01-06 | $11.86 | $13.90 | 11,880 | — | — |
| 2016-01-05 | $11.32 | $13.26 | 9,130 | — | — |
| 2016-01-04 | $10.96 | $12.85 | 7,150 | — | — |