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
- 2015-11-19 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 | $13.63 | $13.63 | 2,986,600 | — | — |
| 2016-12-29 | $13.73 | $13.73 | 2,978,700 | — | — |
| 2016-12-28 | $13.95 | $13.95 | 2,389,000 | — | — |
| 2016-12-27 | $14.00 | $14.00 | 2,705,600 | — | — |
| 2016-12-23 | $14.07 | $14.07 | 1,609,400 | — | — |
| 2016-12-22 | $14.05 | $14.05 | 4,086,000 | — | — |
| 2016-12-21 | $14.38 | $14.38 | 4,275,300 | — | — |
| 2016-12-20 | $14.48 | $14.48 | 5,822,700 | — | — |
| 2016-12-19 | $14.36 | $14.36 | 4,170,500 | — | — |
| 2016-12-16 | $14.38 | $14.38 | 7,372,800 | — | — |
| 2016-12-15 | $14.13 | $14.13 | 4,517,100 | — | — |
| 2016-12-14 | $13.83 | $13.83 | 3,072,600 | — | — |
| 2016-12-13 | $14.07 | $14.07 | 5,392,900 | — | — |
| 2016-12-12 | $13.85 | $13.85 | 4,708,000 | — | — |
| 2016-12-09 | $13.89 | $13.89 | 3,715,200 | — | — |
| 2016-12-08 | $13.94 | $13.94 | 5,539,000 | — | — |
| 2016-12-07 | $14.12 | $14.12 | 11,375,100 | — | — |
| 2016-12-06 | $13.27 | $13.27 | 3,093,800 | — | — |
| 2016-12-05 | $13.20 | $13.20 | 4,764,400 | — | — |
| 2016-12-02 | $13.06 | $13.06 | 7,325,700 | — | — |
| 2016-12-01 | $12.71 | $12.71 | 9,372,900 | — | — |
| 2016-11-30 | $12.94 | $12.94 | 7,805,400 | — | — |
| 2016-11-29 | $12.46 | $12.46 | 5,073,700 | — | — |
| 2016-11-28 | $12.53 | $12.53 | 4,204,900 | — | — |
| 2016-11-25 | $12.75 | $12.75 | 2,312,700 | — | — |
| 2016-11-23 | $12.43 | $12.43 | 3,051,000 | — | — |
| 2016-11-22 | $12.46 | $12.46 | 4,480,000 | — | — |
| 2016-11-21 | $12.22 | $12.22 | 3,760,100 | — | — |
| 2016-11-18 | $12.16 | $12.16 | 2,937,000 | — | — |
| 2016-11-17 | $12.22 | $12.22 | 4,801,100 | — | — |
| 2016-11-16 | $12.04 | $12.04 | 4,296,200 | — | — |
| 2016-11-15 | $12.03 | $12.03 | 4,553,100 | — | — |
| 2016-11-14 | $12.35 | $12.35 | 19,713,000 | — | — |
| 2016-11-11 | $11.88 | $11.88 | 4,766,200 | — | — |
| 2016-11-10 | $11.65 | $11.65 | 5,720,600 | — | — |
| 2016-11-09 | $12.00 | $12.00 | 6,211,500 | — | — |
| 2016-11-08 | $12.34 | $12.34 | 4,045,900 | — | — |
| 2016-11-07 | $12.22 | $12.22 | 5,571,300 | — | — |
| 2016-11-04 | $12.18 | $12.18 | 13,462,800 | — | — |
| 2016-11-03 | $11.99 | $11.99 | 7,371,500 | — | — |
| 2016-11-02 | $11.78 | $11.78 | 19,503,200 | — | — |
| 2016-11-01 | $11.07 | $11.07 | 8,190,900 | — | — |
| 2016-10-31 | $11.20 | $11.20 | 2,960,600 | — | — |
| 2016-10-28 | $11.14 | $11.14 | 3,150,500 | — | — |
| 2016-10-27 | $11.15 | $11.15 | 1,909,400 | — | — |
| 2016-10-26 | $11.21 | $11.21 | 2,453,000 | — | — |
| 2016-10-25 | $11.07 | $11.07 | 2,853,200 | — | — |
| 2016-10-24 | $11.35 | $11.35 | 2,172,800 | — | — |
| 2016-10-21 | $11.32 | $11.32 | 2,957,300 | — | — |
| 2016-10-20 | $11.19 | $11.19 | 2,024,200 | — | — |
| 2016-10-19 | $11.30 | $11.30 | 2,548,300 | — | — |
| 2016-10-18 | $11.34 | $11.34 | 6,320,900 | — | — |
| 2016-10-17 | $10.93 | $10.93 | 2,452,700 | — | — |
| 2016-10-14 | $11.12 | $11.12 | 1,897,700 | — | — |
| 2016-10-13 | $11.19 | $11.19 | 2,599,800 | — | — |
| 2016-10-12 | $11.27 | $11.27 | 2,510,400 | — | — |
| 2016-10-11 | $11.18 | $11.18 | 2,345,100 | — | — |
| 2016-10-10 | $11.47 | $11.47 | 1,580,900 | — | — |
| 2016-10-07 | $11.48 | $11.48 | 1,660,100 | — | — |
| 2016-10-06 | $11.52 | $11.52 | 2,370,600 | — | — |
| 2016-10-05 | $11.69 | $11.69 | 1,674,600 | — | — |
| 2016-10-04 | $11.63 | $11.63 | 2,132,100 | — | — |
| 2016-10-03 | $11.67 | $11.67 | 2,480,400 | — | — |
| 2016-09-30 | $11.66 | $11.66 | 3,562,400 | — | — |
| 2016-09-29 | $11.64 | $11.64 | 2,707,200 | — | — |
| 2016-09-28 | $11.83 | $11.83 | 3,749,200 | — | — |
| 2016-09-27 | $11.78 | $11.78 | 2,314,300 | — | — |
| 2016-09-26 | $11.55 | $11.55 | 4,612,800 | — | — |
| 2016-09-23 | $11.83 | $11.83 | 2,781,600 | — | — |
| 2016-09-22 | $11.68 | $11.68 | 3,113,100 | — | — |
| 2016-09-21 | $11.90 | $11.90 | 2,297,600 | — | — |
| 2016-09-20 | $11.66 | $11.66 | 2,801,800 | — | — |
| 2016-09-19 | $11.55 | $11.55 | 2,925,500 | — | — |
| 2016-09-16 | $11.37 | $11.37 | 5,550,600 | — | — |
| 2016-09-15 | $11.38 | $11.38 | 2,879,100 | — | — |
| 2016-09-14 | $11.28 | $11.28 | 3,423,800 | — | — |
| 2016-09-13 | $11.23 | $11.23 | 3,389,400 | — | — |
| 2016-09-12 | $11.33 | $11.33 | 3,019,400 | — | — |
| 2016-09-09 | $11.27 | $11.27 | 5,310,800 | — | — |
| 2016-09-08 | $11.78 | $11.78 | 2,031,200 | — | — |
| 2016-09-07 | $11.93 | $11.93 | 2,579,900 | — | — |
| 2016-09-06 | $11.83 | $11.83 | 4,338,000 | — | — |
| 2016-09-02 | $12.05 | $12.05 | 3,357,100 | — | — |
| 2016-09-01 | $12.00 | $12.00 | 6,005,300 | — | — |
| 2016-08-31 | $12.19 | $12.19 | 5,458,500 | — | — |
| 2016-08-30 | $12.07 | $12.07 | 3,751,700 | — | — |
| 2016-08-29 | $12.01 | $12.01 | 4,370,100 | — | — |
| 2016-08-26 | $12.04 | $12.04 | 6,469,600 | — | — |
| 2016-08-25 | $12.31 | $12.31 | 6,605,600 | — | — |
| 2016-08-24 | $12.16 | $12.16 | 6,771,300 | — | — |
| 2016-08-23 | $12.39 | $12.39 | 19,081,900 | — | — |
| 2016-08-22 | $11.82 | $11.82 | 3,198,900 | — | — |
| 2016-08-19 | $11.80 | $11.80 | 5,882,400 | — | — |
| 2016-08-18 | $11.75 | $11.75 | 7,220,000 | — | — |
| 2016-08-17 | $11.40 | $11.40 | 4,808,400 | — | — |
| 2016-08-16 | $11.64 | $11.64 | 3,508,800 | — | — |
| 2016-08-15 | $11.48 | $11.48 | 5,912,100 | — | — |
| 2016-08-12 | $11.66 | $11.66 | 5,723,200 | — | — |
| 2016-08-11 | $11.37 | $11.37 | 6,812,500 | — | — |
| 2016-08-10 | $11.07 | $11.07 | 3,376,500 | — | — |
| 2016-08-09 | $11.30 | $11.30 | 4,700,500 | — | — |
| 2016-08-08 | $11.26 | $11.26 | 5,226,700 | — | — |
| 2016-08-05 | $11.15 | $11.15 | 12,881,000 | — | — |
| 2016-08-04 | $11.32 | $11.32 | 30,313,800 | — | — |
| 2016-08-03 | $10.44 | $10.44 | 8,043,800 | — | — |
| 2016-08-02 | $10.05 | $10.05 | 2,980,100 | — | — |
| 2016-08-01 | $10.19 | $10.19 | 2,792,900 | — | — |
| 2016-07-29 | $10.07 | $10.07 | 2,717,600 | — | — |
| 2016-07-28 | $10.12 | $10.12 | 2,129,300 | — | — |
| 2016-07-27 | $10.13 | $10.13 | 3,082,500 | — | — |
| 2016-07-26 | $10.10 | $10.10 | 2,816,600 | — | — |
| 2016-07-25 | $9.85 | $9.85 | 5,623,800 | — | — |
| 2016-07-22 | $9.73 | $9.73 | 1,741,700 | — | — |
| 2016-07-21 | $9.46 | $9.46 | 2,687,400 | — | — |
| 2016-07-20 | $9.58 | $9.58 | 2,608,200 | — | — |
| 2016-07-19 | $9.35 | $9.35 | 1,484,600 | — | — |
| 2016-07-18 | $9.27 | $9.27 | 1,543,700 | — | — |
| 2016-07-15 | $9.17 | $9.17 | 2,338,500 | — | — |
| 2016-07-14 | $9.37 | $9.37 | 1,850,200 | — | — |
| 2016-07-13 | $9.29 | $9.29 | 1,831,200 | — | — |
| 2016-07-12 | $9.40 | $9.40 | 1,609,900 | — | — |
| 2016-07-11 | $9.24 | $9.24 | 2,607,100 | — | — |
| 2016-07-08 | $9.30 | $9.30 | 3,183,800 | — | — |
| 2016-07-07 | $9.08 | $9.08 | 2,740,500 | — | — |
| 2016-07-06 | $9.00 | $9.00 | 1,182,500 | — | — |
| 2016-07-05 | $8.94 | $8.94 | 3,407,600 | — | — |
| 2016-07-01 | $9.27 | $9.27 | 4,211,300 | — | — |
| 2016-06-30 | $9.05 | $9.05 | 3,589,100 | — | — |
| 2016-06-29 | $9.30 | $9.30 | 3,367,200 | — | — |
| 2016-06-28 | $8.90 | $8.90 | 2,374,100 | — | — |
| 2016-06-27 | $8.62 | $8.62 | 3,946,700 | — | — |
| 2016-06-24 | $8.77 | $8.77 | 4,909,500 | — | — |
| 2016-06-23 | $9.13 | $9.13 | 3,792,900 | — | — |
| 2016-06-22 | $8.78 | $8.78 | 6,098,000 | — | — |
| 2016-06-21 | $9.35 | $9.35 | 2,594,600 | — | — |
| 2016-06-20 | $9.20 | $9.20 | 4,263,200 | — | — |
| 2016-06-17 | $9.04 | $9.04 | 4,075,200 | — | — |
| 2016-06-16 | $9.05 | $9.05 | 2,876,300 | — | — |
| 2016-06-15 | $9.06 | $9.06 | 3,241,700 | — | — |
| 2016-06-14 | $8.89 | $8.89 | 3,510,500 | — | — |
| 2016-06-13 | $8.92 | $8.92 | 3,509,100 | — | — |
| 2016-06-10 | $9.14 | $9.14 | 3,925,600 | — | — |
| 2016-06-09 | $9.34 | $9.34 | 2,496,500 | — | — |
| 2016-06-08 | $9.55 | $9.55 | 2,951,600 | — | — |
| 2016-06-07 | $9.57 | $9.57 | 2,524,700 | — | — |
| 2016-06-06 | $9.51 | $9.51 | 1,865,800 | — | — |
| 2016-06-03 | $9.46 | $9.46 | 3,083,000 | — | — |
| 2016-06-02 | $9.65 | $9.65 | 2,332,700 | — | — |
| 2016-06-01 | $9.60 | $9.60 | 2,171,700 | — | — |
| 2016-05-31 | $9.53 | $9.53 | 3,815,700 | — | — |
| 2016-05-27 | $9.63 | $9.63 | 2,404,700 | — | — |
| 2016-05-26 | $9.75 | $9.75 | 2,578,400 | — | — |
| 2016-05-25 | $10.00 | $10.00 | 4,933,900 | — | — |
| 2016-05-24 | $10.14 | $10.14 | 7,870,700 | — | — |
| 2016-05-23 | $9.46 | $9.46 | 4,961,300 | — | — |
| 2016-05-20 | $9.39 | $9.39 | 4,165,900 | — | — |
| 2016-05-19 | $9.60 | $9.60 | 3,792,600 | — | — |
| 2016-05-18 | $9.40 | $9.40 | 5,261,500 | — | — |
| 2016-05-17 | $9.18 | $9.18 | 13,089,300 | — | — |
| 2016-05-16 | $9.16 | $9.16 | 5,488,500 | — | — |
| 2016-05-13 | $9.36 | $9.36 | 1,968,900 | — | — |
| 2016-05-12 | $9.28 | $9.28 | 2,703,600 | — | — |
| 2016-05-11 | $9.68 | $9.68 | 2,430,200 | — | — |
| 2016-05-10 | $10.00 | $10.00 | 3,068,800 | — | — |
| 2016-05-09 | $9.85 | $9.85 | 4,881,800 | — | — |
| 2016-05-06 | $10.22 | $10.22 | 13,716,800 | — | — |
| 2016-05-05 | $13.05 | $13.05 | 4,973,900 | — | — |
| 2016-05-04 | $13.39 | $13.39 | 3,135,100 | — | — |
| 2016-05-03 | $13.45 | $13.45 | 2,263,500 | — | — |
| 2016-05-02 | $14.00 | $14.00 | 2,546,800 | — | — |
| 2016-04-29 | $14.89 | $14.89 | 1,818,900 | — | — |
| 2016-04-28 | $15.35 | $15.35 | 3,022,000 | — | — |
| 2016-04-27 | $14.69 | $14.69 | 1,671,500 | — | — |
| 2016-04-26 | $14.18 | $14.18 | 1,702,200 | — | — |
| 2016-04-25 | $13.59 | $13.59 | 1,956,900 | — | — |
| 2016-04-22 | $13.34 | $13.34 | 1,587,100 | — | — |
| 2016-04-21 | $13.24 | $13.24 | 2,085,800 | — | — |
| 2016-04-20 | $13.63 | $13.63 | 4,211,900 | — | — |
| 2016-04-19 | $14.09 | $14.09 | 2,539,200 | — | — |
| 2016-04-18 | $14.51 | $14.51 | 1,384,700 | — | — |
| 2016-04-15 | $14.33 | $14.33 | 2,405,100 | — | — |
| 2016-04-14 | $14.82 | $14.82 | 1,754,300 | — | — |
| 2016-04-13 | $15.01 | $15.01 | 2,646,500 | — | — |
| 2016-04-12 | $15.48 | $15.48 | 2,358,800 | — | — |
| 2016-04-11 | $15.36 | $15.36 | 3,104,200 | — | — |
| 2016-04-08 | $15.13 | $15.13 | 1,869,500 | — | — |
| 2016-04-07 | $14.81 | $14.81 | 1,759,400 | — | — |
| 2016-04-06 | $14.97 | $14.97 | 3,038,700 | — | — |
| 2016-04-05 | $14.26 | $14.26 | 1,886,400 | — | — |
| 2016-04-04 | $14.28 | $14.28 | 2,242,600 | — | — |
| 2016-04-01 | $14.22 | $14.22 | 4,776,700 | — | — |
| 2016-03-31 | $15.28 | $15.28 | 5,629,300 | — | — |
| 2016-03-30 | $15.02 | $15.02 | 5,110,400 | — | — |
| 2016-03-29 | $13.74 | $13.74 | 3,605,800 | — | — |
| 2016-03-28 | $13.40 | $13.40 | 3,367,500 | — | — |
| 2016-03-24 | $12.88 | $12.88 | 1,765,600 | — | — |
| 2016-03-23 | $12.59 | $12.59 | 5,390,000 | — | — |
| 2016-03-22 | $13.06 | $13.06 | 2,755,900 | — | — |
| 2016-03-21 | $13.40 | $13.40 | 5,097,700 | — | — |
| 2016-03-18 | $12.04 | $12.04 | 3,161,900 | — | — |
| 2016-03-17 | $11.95 | $11.95 | 1,309,500 | — | — |
| 2016-03-16 | $11.87 | $11.87 | 977,000 | — | — |
| 2016-03-15 | $11.95 | $11.95 | 1,764,000 | — | — |
| 2016-03-14 | $11.61 | $11.61 | 3,553,600 | — | — |
| 2016-03-11 | $11.10 | $11.10 | 2,337,700 | — | — |
| 2016-03-10 | $11.30 | $11.30 | 9,802,000 | — | — |
| 2016-03-09 | $12.03 | $12.03 | 5,849,500 | — | — |
| 2016-03-08 | $11.48 | $11.48 | 1,816,700 | — | — |
| 2016-03-07 | $12.26 | $12.26 | 2,091,400 | — | — |
| 2016-03-04 | $12.01 | $12.01 | 1,960,100 | — | — |
| 2016-03-03 | $12.25 | $12.25 | 2,686,700 | — | — |
| 2016-03-02 | $11.97 | $11.97 | 2,662,900 | — | — |
| 2016-03-01 | $10.72 | $10.72 | 905,100 | — | — |
| 2016-02-29 | $10.44 | $10.44 | 1,071,100 | — | — |
| 2016-02-26 | $10.32 | $10.32 | 1,081,800 | — | — |
| 2016-02-25 | $10.26 | $10.26 | 861,000 | — | — |
| 2016-02-24 | $9.89 | $9.89 | 622,500 | — | — |
| 2016-02-23 | $9.71 | $9.71 | 1,004,100 | — | — |
| 2016-02-22 | $10.38 | $10.38 | 1,224,100 | — | — |
| 2016-02-19 | $9.97 | $9.97 | 1,039,400 | — | — |
| 2016-02-18 | $9.98 | $9.98 | 954,300 | — | — |
| 2016-02-17 | $9.84 | $9.84 | 2,046,700 | — | — |
| 2016-02-16 | $9.93 | $9.93 | 3,491,800 | — | — |
| 2016-02-12 | $9.30 | $9.30 | 8,306,900 | — | — |
| 2016-02-11 | $8.62 | $8.62 | 1,102,800 | — | — |
| 2016-02-10 | $8.88 | $8.88 | 1,411,900 | — | — |
| 2016-02-09 | $8.62 | $8.62 | 1,799,400 | — | — |
| 2016-02-08 | $8.37 | $8.37 | 1,142,300 | — | — |
| 2016-02-05 | $8.63 | $8.63 | 1,872,000 | — | — |
| 2016-02-04 | $8.90 | $8.90 | 1,042,800 | — | — |
| 2016-02-03 | $8.43 | $8.43 | 1,235,400 | — | — |
| 2016-02-02 | $8.47 | $8.47 | 663,100 | — | — |
| 2016-02-01 | $8.76 | $8.76 | 865,300 | — | — |
| 2016-01-29 | $8.77 | $8.77 | 1,986,800 | — | — |
| 2016-01-28 | $8.74 | $8.74 | 1,202,200 | — | — |
| 2016-01-27 | $9.05 | $9.05 | 1,347,300 | — | — |
| 2016-01-26 | $9.54 | $9.54 | 756,500 | — | — |
| 2016-01-25 | $9.81 | $9.81 | 737,500 | — | — |
| 2016-01-22 | $9.85 | $9.85 | 1,128,900 | — | — |
| 2016-01-21 | $10.02 | $10.02 | 1,384,500 | — | — |
| 2016-01-20 | $9.49 | $9.49 | 3,751,100 | — | — |
| 2016-01-19 | $9.47 | $9.47 | 2,741,500 | — | — |
| 2016-01-15 | $10.27 | $10.27 | 1,203,700 | — | — |
| 2016-01-14 | $10.82 | $10.82 | 1,604,900 | — | — |
| 2016-01-13 | $11.61 | $11.61 | 2,095,200 | — | — |
| 2016-01-12 | $12.09 | $12.09 | 2,136,100 | — | — |
| 2016-01-11 | $11.84 | $11.84 | 1,676,900 | — | — |
| 2016-01-08 | $11.31 | $11.31 | 587,300 | — | — |
| 2016-01-07 | $11.16 | $11.16 | 1,636,000 | — | — |
| 2016-01-06 | $11.52 | $11.52 | 1,850,600 | — | — |
| 2016-01-05 | $11.51 | $11.51 | 2,352,800 | — | — |
| 2016-01-04 | $12.16 | $12.16 | 2,751,500 | — | — |