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
- 2010-10-21 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 | $11.72 | $11.72 | 382,400 | — | — |
| 2016-12-29 | $11.68 | $11.68 | 228,800 | — | — |
| 2016-12-28 | $11.78 | $11.78 | 274,400 | — | — |
| 2016-12-27 | $11.77 | $11.77 | 194,900 | — | — |
| 2016-12-23 | $11.80 | $11.80 | 234,000 | — | — |
| 2016-12-22 | $11.68 | $11.68 | 397,500 | — | — |
| 2016-12-21 | $12.25 | $12.25 | 252,500 | — | — |
| 2016-12-20 | $12.62 | $12.62 | 252,200 | — | — |
| 2016-12-19 | $12.35 | $12.35 | 382,500 | — | — |
| 2016-12-16 | $12.57 | $12.57 | 586,800 | — | — |
| 2016-12-15 | $12.61 | $12.61 | 277,100 | — | — |
| 2016-12-14 | $12.66 | $12.66 | 244,600 | — | — |
| 2016-12-13 | $12.49 | $12.49 | 623,600 | — | — |
| 2016-12-12 | $12.32 | $12.32 | 395,400 | — | — |
| 2016-12-09 | $12.95 | $12.95 | 351,400 | — | — |
| 2016-12-08 | $12.82 | $12.82 | 795,700 | — | — |
| 2016-12-07 | $12.75 | $12.75 | 3,185,000 | — | — |
| 2016-12-06 | $14.67 | $14.67 | 522,200 | — | — |
| 2016-12-05 | $14.74 | $14.74 | 358,600 | — | — |
| 2016-12-02 | $14.07 | $14.07 | 198,900 | — | — |
| 2016-12-01 | $14.08 | $14.08 | 392,200 | — | — |
| 2016-11-30 | $14.42 | $14.42 | 198,000 | — | — |
| 2016-11-29 | $15.11 | $15.11 | 271,300 | — | — |
| 2016-11-28 | $15.34 | $15.34 | 96,400 | — | — |
| 2016-11-25 | $15.53 | $15.53 | 72,500 | — | — |
| 2016-11-23 | $15.43 | $15.43 | 143,200 | — | — |
| 2016-11-22 | $15.72 | $15.72 | 192,400 | — | — |
| 2016-11-21 | $15.29 | $15.29 | 91,500 | — | — |
| 2016-11-18 | $15.29 | $15.29 | 115,900 | — | — |
| 2016-11-17 | $15.40 | $15.40 | 136,400 | — | — |
| 2016-11-16 | $15.26 | $15.26 | 130,700 | — | — |
| 2016-11-15 | $15.08 | $15.08 | 215,600 | — | — |
| 2016-11-14 | $15.11 | $15.11 | 169,800 | — | — |
| 2016-11-11 | $14.72 | $14.72 | 215,200 | — | — |
| 2016-11-10 | $14.22 | $14.22 | 186,200 | — | — |
| 2016-11-09 | $13.88 | $13.88 | 155,200 | — | — |
| 2016-11-08 | $13.42 | $13.42 | 101,300 | — | — |
| 2016-11-07 | $13.46 | $13.46 | 198,100 | — | — |
| 2016-11-04 | $13.27 | $13.27 | 164,200 | — | — |
| 2016-11-03 | $13.11 | $13.11 | 232,000 | — | — |
| 2016-11-02 | $13.13 | $13.13 | 233,600 | — | — |
| 2016-11-01 | $13.03 | $13.03 | 184,500 | — | — |
| 2016-10-31 | $13.37 | $13.37 | 150,100 | — | — |
| 2016-10-28 | $13.30 | $13.30 | 335,300 | — | — |
| 2016-10-27 | $13.01 | $13.01 | 166,400 | — | — |
| 2016-10-26 | $13.17 | $13.17 | 128,000 | — | — |
| 2016-10-25 | $13.19 | $13.19 | 217,900 | — | — |
| 2016-10-24 | $13.29 | $13.29 | 216,100 | — | — |
| 2016-10-21 | $13.40 | $13.40 | 166,800 | — | — |
| 2016-10-20 | $13.71 | $13.71 | 172,900 | — | — |
| 2016-10-19 | $13.87 | $13.87 | 185,100 | — | — |
| 2016-10-18 | $13.87 | $13.87 | 162,300 | — | — |
| 2016-10-17 | $13.86 | $13.86 | 250,400 | — | — |
| 2016-10-14 | $14.39 | $14.39 | 286,100 | — | — |
| 2016-10-13 | $14.29 | $14.29 | 746,000 | — | — |
| 2016-10-12 | $14.43 | $14.43 | 501,200 | — | — |
| 2016-10-11 | $14.54 | $14.54 | 419,400 | — | — |
| 2016-10-10 | $14.75 | $14.75 | 175,600 | — | — |
| 2016-10-07 | $14.70 | $14.70 | 385,700 | — | — |
| 2016-10-06 | $14.79 | $14.79 | 394,400 | — | — |
| 2016-10-05 | $15.26 | $15.26 | 206,300 | — | — |
| 2016-10-04 | $15.29 | $15.29 | 232,900 | — | — |
| 2016-10-03 | $15.28 | $15.28 | 217,700 | — | — |
| 2016-09-30 | $15.15 | $15.15 | 249,600 | — | — |
| 2016-09-29 | $15.17 | $15.17 | 135,700 | — | — |
| 2016-09-28 | $15.45 | $15.45 | 349,600 | — | — |
| 2016-09-27 | $15.71 | $15.71 | 169,900 | — | — |
| 2016-09-26 | $15.60 | $15.60 | 316,500 | — | — |
| 2016-09-23 | $16.03 | $16.03 | 137,400 | — | — |
| 2016-09-22 | $16.08 | $16.08 | 136,100 | — | — |
| 2016-09-21 | $16.03 | $16.03 | 131,400 | — | — |
| 2016-09-20 | $15.92 | $15.92 | 125,000 | — | — |
| 2016-09-19 | $16.08 | $16.08 | 110,700 | — | — |
| 2016-09-16 | $15.95 | $15.95 | 347,800 | — | — |
| 2016-09-15 | $16.11 | $16.11 | 157,400 | — | — |
| 2016-09-14 | $15.91 | $15.91 | 176,400 | — | — |
| 2016-09-13 | $15.78 | $15.78 | 140,900 | — | — |
| 2016-09-12 | $16.18 | $16.18 | 138,700 | — | — |
| 2016-09-09 | $16.00 | $16.00 | 252,500 | — | — |
| 2016-09-08 | $16.38 | $16.38 | 195,100 | — | — |
| 2016-09-07 | $16.68 | $16.68 | 175,400 | — | — |
| 2016-09-06 | $16.66 | $16.66 | 336,200 | — | — |
| 2016-09-02 | $16.39 | $16.39 | 663,000 | — | — |
| 2016-09-01 | $16.65 | $16.65 | 1,728,000 | — | — |
| 2016-08-31 | $14.96 | $14.96 | 974,600 | — | — |
| 2016-08-30 | $14.75 | $14.75 | 220,000 | — | — |
| 2016-08-29 | $14.84 | $14.84 | 460,700 | — | — |
| 2016-08-26 | $14.49 | $14.49 | 193,600 | — | — |
| 2016-08-25 | $14.87 | $14.87 | 130,400 | — | — |
| 2016-08-24 | $14.83 | $14.83 | 165,700 | — | — |
| 2016-08-23 | $14.88 | $14.88 | 137,500 | — | — |
| 2016-08-22 | $14.80 | $14.80 | 148,000 | — | — |
| 2016-08-19 | $14.78 | $14.78 | 156,100 | — | — |
| 2016-08-18 | $14.89 | $14.89 | 165,400 | — | — |
| 2016-08-17 | $14.61 | $14.61 | 142,300 | — | — |
| 2016-08-16 | $14.64 | $14.64 | 137,000 | — | — |
| 2016-08-15 | $14.72 | $14.72 | 129,300 | — | — |
| 2016-08-12 | $14.54 | $14.54 | 130,700 | — | — |
| 2016-08-11 | $14.57 | $14.57 | 254,000 | — | — |
| 2016-08-10 | $14.37 | $14.37 | 195,600 | — | — |
| 2016-08-09 | $14.53 | $14.53 | 422,900 | — | — |
| 2016-08-08 | $14.69 | $14.69 | 361,800 | — | — |
| 2016-08-05 | $14.55 | $14.55 | 231,700 | — | — |
| 2016-08-04 | $13.85 | $13.85 | 204,300 | — | — |
| 2016-08-03 | $13.74 | $13.74 | 498,400 | — | — |
| 2016-08-02 | $13.85 | $13.85 | 245,600 | — | — |
| 2016-08-01 | $14.43 | $14.43 | 222,900 | — | — |
| 2016-07-29 | $14.56 | $14.56 | 178,800 | — | — |
| 2016-07-28 | $14.42 | $14.42 | 183,400 | — | — |
| 2016-07-27 | $14.62 | $14.62 | 295,600 | — | — |
| 2016-07-26 | $14.36 | $14.36 | 241,000 | — | — |
| 2016-07-25 | $14.12 | $14.12 | 211,500 | — | — |
| 2016-07-22 | $13.99 | $13.99 | 287,200 | — | — |
| 2016-07-21 | $14.53 | $14.53 | 145,000 | — | — |
| 2016-07-20 | $14.53 | $14.53 | 150,400 | — | — |
| 2016-07-19 | $14.58 | $14.58 | 145,500 | — | — |
| 2016-07-18 | $14.66 | $14.66 | 133,300 | — | — |
| 2016-07-15 | $14.61 | $14.61 | 162,600 | — | — |
| 2016-07-14 | $14.71 | $14.71 | 150,500 | — | — |
| 2016-07-13 | $14.85 | $14.85 | 114,800 | — | — |
| 2016-07-12 | $15.05 | $15.05 | 187,300 | — | — |
| 2016-07-11 | $14.82 | $14.82 | 152,700 | — | — |
| 2016-07-08 | $14.59 | $14.59 | 210,100 | — | — |
| 2016-07-07 | $14.19 | $14.19 | 140,100 | — | — |
| 2016-07-06 | $14.07 | $14.07 | 149,000 | — | — |
| 2016-07-05 | $13.85 | $13.85 | 232,100 | — | — |
| 2016-07-01 | $14.30 | $14.30 | 405,700 | — | — |
| 2016-06-30 | $14.17 | $14.17 | 464,800 | — | — |
| 2016-06-29 | $14.18 | $14.18 | 220,500 | — | — |
| 2016-06-28 | $13.77 | $13.77 | 348,700 | — | — |
| 2016-06-27 | $13.66 | $13.66 | 365,200 | — | — |
| 2016-06-24 | $14.43 | $14.43 | 845,800 | — | — |
| 2016-06-23 | $14.94 | $14.94 | 230,300 | — | — |
| 2016-06-22 | $14.81 | $14.81 | 300,800 | — | — |
| 2016-06-21 | $14.83 | $14.83 | 207,900 | — | — |
| 2016-06-20 | $15.02 | $15.02 | 235,500 | — | — |
| 2016-06-17 | $14.83 | $14.83 | 387,900 | — | — |
| 2016-06-16 | $14.66 | $14.66 | 289,900 | — | — |
| 2016-06-15 | $14.92 | $14.92 | 242,000 | — | — |
| 2016-06-14 | $14.58 | $14.58 | 458,300 | — | — |
| 2016-06-13 | $14.76 | $14.76 | 415,300 | — | — |
| 2016-06-10 | $14.36 | $14.36 | 374,400 | — | — |
| 2016-06-09 | $15.01 | $15.01 | 484,300 | — | — |
| 2016-06-08 | $15.35 | $15.35 | 346,600 | — | — |
| 2016-06-07 | $14.98 | $14.98 | 378,900 | — | — |
| 2016-06-06 | $14.88 | $14.88 | 458,800 | — | — |
| 2016-06-03 | $14.80 | $14.80 | 372,500 | — | — |
| 2016-06-02 | $14.91 | $14.91 | 786,300 | — | — |
| 2016-06-01 | $15.62 | $15.62 | 1,525,700 | — | — |
| 2016-05-31 | $15.32 | $15.32 | 906,100 | — | — |
| 2016-05-27 | $15.42 | $15.42 | 555,300 | — | — |
| 2016-05-26 | $15.42 | $15.42 | 347,500 | — | — |
| 2016-05-25 | $15.78 | $15.78 | 226,500 | — | — |
| 2016-05-24 | $15.69 | $15.69 | 311,500 | — | — |
| 2016-05-23 | $15.46 | $15.46 | 295,900 | — | — |
| 2016-05-20 | $15.74 | $15.74 | 295,500 | — | — |
| 2016-05-19 | $15.45 | $15.45 | 329,300 | — | — |
| 2016-05-18 | $15.53 | $15.53 | 379,200 | — | — |
| 2016-05-17 | $16.04 | $16.04 | 306,200 | — | — |
| 2016-05-16 | $15.98 | $15.98 | 494,800 | — | — |
| 2016-05-13 | $15.77 | $15.77 | 493,100 | — | — |
| 2016-05-12 | $15.78 | $15.78 | 472,700 | — | — |
| 2016-05-11 | $15.87 | $15.87 | 471,300 | — | — |
| 2016-05-10 | $16.58 | $16.58 | 258,500 | — | — |
| 2016-05-09 | $16.66 | $16.66 | 227,900 | — | — |
| 2016-05-06 | $16.55 | $16.55 | 447,000 | — | — |
| 2016-05-05 | $16.54 | $16.54 | 291,300 | — | — |
| 2016-05-04 | $17.09 | $17.09 | 231,100 | — | — |
| 2016-05-03 | $17.30 | $17.30 | 262,000 | — | — |
| 2016-05-02 | $17.53 | $17.53 | 262,900 | — | — |
| 2016-04-29 | $17.54 | $17.54 | 445,000 | — | — |
| 2016-04-28 | $17.53 | $17.53 | 403,200 | — | — |
| 2016-04-27 | $17.98 | $17.98 | 327,300 | — | — |
| 2016-04-26 | $17.47 | $17.47 | 398,500 | — | — |
| 2016-04-25 | $17.10 | $17.10 | 283,100 | — | — |
| 2016-04-22 | $17.10 | $17.10 | 250,300 | — | — |
| 2016-04-21 | $17.16 | $17.16 | 244,000 | — | — |
| 2016-04-20 | $17.23 | $17.23 | 204,500 | — | — |
| 2016-04-19 | $17.41 | $17.41 | 202,300 | — | — |
| 2016-04-18 | $17.28 | $17.28 | 295,700 | — | — |
| 2016-04-15 | $17.38 | $17.38 | 263,600 | — | — |
| 2016-04-14 | $17.37 | $17.37 | 208,600 | — | — |
| 2016-04-13 | $17.48 | $17.48 | 283,700 | — | — |
| 2016-04-12 | $17.20 | $17.20 | 394,600 | — | — |
| 2016-04-11 | $17.37 | $17.37 | 529,800 | — | — |
| 2016-04-08 | $17.25 | $17.25 | 693,900 | — | — |
| 2016-04-07 | $17.79 | $17.79 | 942,500 | — | — |
| 2016-04-06 | $19.39 | $19.39 | 370,800 | — | — |
| 2016-04-05 | $19.04 | $19.04 | 653,900 | — | — |
| 2016-04-04 | $19.85 | $19.85 | 309,400 | — | — |
| 2016-04-01 | $20.24 | $20.24 | 334,000 | — | — |
| 2016-03-31 | $20.34 | $20.34 | 851,800 | — | — |
| 2016-03-30 | $19.90 | $19.90 | 319,900 | — | — |
| 2016-03-29 | $20.01 | $20.01 | 337,800 | — | — |
| 2016-03-28 | $19.74 | $19.74 | 490,600 | — | — |
| 2016-03-24 | $19.76 | $19.76 | 1,349,600 | — | — |
| 2016-03-23 | $18.62 | $18.62 | 570,400 | — | — |
| 2016-03-22 | $19.39 | $19.39 | 561,800 | — | — |
| 2016-03-21 | $20.18 | $20.18 | 489,100 | — | — |
| 2016-03-18 | $19.78 | $19.78 | 558,400 | — | — |
| 2016-03-17 | $20.06 | $20.06 | 448,300 | — | — |
| 2016-03-16 | $19.62 | $19.62 | 319,600 | — | — |
| 2016-03-15 | $19.42 | $19.42 | 414,900 | — | — |
| 2016-03-14 | $19.79 | $19.79 | 541,500 | — | — |
| 2016-03-11 | $19.58 | $19.58 | 744,800 | — | — |
| 2016-03-10 | $19.53 | $19.53 | 1,020,600 | — | — |
| 2016-03-09 | $19.00 | $19.00 | 2,611,700 | — | — |
| 2016-03-08 | $17.56 | $17.56 | 1,049,000 | — | — |
| 2016-03-07 | $18.50 | $18.50 | 699,400 | — | — |
| 2016-03-04 | $17.73 | $17.73 | 829,800 | — | — |
| 2016-03-03 | $17.84 | $17.84 | 698,800 | — | — |
| 2016-03-02 | $17.40 | $17.40 | 761,200 | — | — |
| 2016-03-01 | $16.37 | $16.37 | 948,300 | — | — |
| 2016-02-29 | $16.63 | $16.63 | 4,370,000 | — | — |
| 2016-02-26 | $15.57 | $15.57 | 633,700 | — | — |
| 2016-02-25 | $15.48 | $15.48 | 318,300 | — | — |
| 2016-02-24 | $15.73 | $15.73 | 255,300 | — | — |
| 2016-02-23 | $15.63 | $15.63 | 443,000 | — | — |
| 2016-02-22 | $15.54 | $15.54 | 625,900 | — | — |
| 2016-02-19 | $15.09 | $15.09 | 551,700 | — | — |
| 2016-02-18 | $15.10 | $15.10 | 372,500 | — | — |
| 2016-02-17 | $14.80 | $14.80 | 517,100 | — | — |
| 2016-02-16 | $14.55 | $14.55 | 609,300 | — | — |
| 2016-02-12 | $13.96 | $13.96 | 512,000 | — | — |
| 2016-02-11 | $13.92 | $13.92 | 466,300 | — | — |
| 2016-02-10 | $13.91 | $13.91 | 536,700 | — | — |
| 2016-02-09 | $14.36 | $14.36 | 518,400 | — | — |
| 2016-02-08 | $14.57 | $14.57 | 507,100 | — | — |
| 2016-02-05 | $14.25 | $14.25 | 457,300 | — | — |
| 2016-02-04 | $15.75 | $15.75 | 802,600 | — | — |
| 2016-02-03 | $15.62 | $15.62 | 415,900 | — | — |
| 2016-02-02 | $15.53 | $15.53 | 1,046,400 | — | — |
| 2016-02-01 | $14.71 | $14.71 | 562,100 | — | — |
| 2016-01-29 | $14.78 | $14.78 | 396,600 | — | — |
| 2016-01-28 | $14.56 | $14.56 | 343,400 | — | — |
| 2016-01-27 | $14.13 | $14.13 | 355,200 | — | — |
| 2016-01-26 | $14.05 | $14.05 | 392,500 | — | — |
| 2016-01-25 | $13.81 | $13.81 | 196,000 | — | — |
| 2016-01-22 | $14.14 | $14.14 | 382,400 | — | — |
| 2016-01-21 | $13.91 | $13.91 | 1,900,300 | — | — |
| 2016-01-20 | $13.73 | $13.73 | 741,200 | — | — |
| 2016-01-19 | $13.79 | $13.79 | 340,800 | — | — |
| 2016-01-15 | $14.07 | $14.07 | 511,400 | — | — |
| 2016-01-14 | $13.88 | $13.88 | 401,100 | — | — |
| 2016-01-13 | $14.06 | $14.06 | 445,500 | — | — |
| 2016-01-12 | $14.46 | $14.46 | 560,400 | — | — |
| 2016-01-11 | $14.55 | $14.55 | 838,900 | — | — |
| 2016-01-08 | $14.85 | $14.85 | 601,000 | — | — |
| 2016-01-07 | $15.65 | $15.65 | 332,200 | — | — |
| 2016-01-06 | $16.23 | $16.23 | 539,900 | — | — |
| 2016-01-05 | $16.20 | $16.20 | 431,300 | — | — |
| 2016-01-04 | $16.11 | $16.11 | 613,800 | — | — |