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
- 1986-04-03 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 | $11.29 | $11.73 | 2,116,100 | — | — |
| 2016-12-29 | $11.57 | $12.02 | 1,866,100 | — | — |
| 2016-12-28 | $11.43 | $11.87 | 981,200 | — | — |
| 2016-12-27 | $11.45 | $11.89 | 846,600 | — | — |
| 2016-12-23 | $11.33 | $11.77 | 706,000 | — | — |
| 2016-12-22 | $11.35 | $11.79 | 1,108,000 | — | — |
| 2016-12-21 | $11.34 | $11.78 | 1,210,200 | — | — |
| 2016-12-20 | $11.37 | $11.81 | 1,336,300 | — | — |
| 2016-12-19 | $11.44 | $11.88 | 1,041,500 | — | — |
| 2016-12-16 | $11.44 | $11.88 | 1,442,200 | — | — |
| 2016-12-15 | $11.31 | $11.75 | 2,518,200 | — | — |
| 2016-12-14 | $11.66 | $12.11 | 938,300 | — | — |
| 2016-12-13 | $11.87 | $12.33 | 741,000 | — | — |
| 2016-12-12 | $11.89 | $12.35 | 859,500 | — | — |
| 2016-12-09 | $11.76 | $12.21 | 1,319,700 | — | — |
| 2016-12-08 | $11.96 | $12.42 | 486,100 | — | — |
| 2016-12-07 | $12.07 | $12.54 | 783,000 | — | — |
| 2016-12-06 | $11.93 | $12.39 | 693,900 | — | — |
| 2016-12-05 | $11.89 | $12.35 | 1,052,400 | — | — |
| 2016-12-02 | $11.94 | $12.40 | 955,000 | — | — |
| 2016-12-01 | $11.70 | $12.15 | 1,878,200 | — | — |
| 2016-11-30 | $11.72 | $12.17 | 1,400,200 | — | — |
| 2016-11-29 | $11.92 | $12.38 | 1,070,700 | — | — |
| 2016-11-28 | $11.86 | $12.32 | 1,078,500 | — | — |
| 2016-11-25 | $11.73 | $12.18 | 601,000 | — | — |
| 2016-11-23 | $11.73 | $12.18 | 2,217,700 | — | — |
| 2016-11-22 | $11.99 | $12.45 | 1,554,900 | — | — |
| 2016-11-21 | $12.02 | $12.48 | 1,380,100 | — | — |
| 2016-11-18 | $12.06 | $12.53 | 957,900 | — | — |
| 2016-11-17 | $12.19 | $12.66 | 783,500 | — | — |
| 2016-11-16 | $12.29 | $12.76 | 764,100 | — | — |
| 2016-11-15 | $12.20 | $12.67 | 2,221,300 | — | — |
| 2016-11-14 | $12.08 | $12.55 | 4,609,900 | — | — |
| 2016-11-11 | $12.62 | $13.11 | 3,240,800 | — | — |
| 2016-11-10 | $13.30 | $13.81 | 1,425,800 | — | — |
| 2016-11-09 | $13.60 | $14.13 | 909,700 | — | — |
| 2016-11-08 | $13.60 | $14.13 | 702,600 | — | — |
| 2016-11-07 | $13.63 | $14.16 | 950,000 | — | — |
| 2016-11-04 | $13.96 | $14.50 | 944,900 | — | — |
| 2016-11-03 | $13.83 | $14.36 | 877,300 | — | — |
| 2016-11-02 | $13.74 | $14.27 | 1,257,500 | — | — |
| 2016-11-01 | $13.65 | $14.18 | 594,300 | — | — |
| 2016-10-31 | $13.51 | $14.03 | 414,000 | — | — |
| 2016-10-28 | $13.42 | $13.94 | 528,300 | — | — |
| 2016-10-27 | $13.30 | $13.81 | 421,800 | — | — |
| 2016-10-26 | $13.36 | $13.87 | 529,800 | — | — |
| 2016-10-25 | $13.40 | $13.91 | 668,200 | — | — |
| 2016-10-24 | $13.32 | $13.82 | 386,900 | — | — |
| 2016-10-21 | $13.24 | $13.74 | 805,700 | — | — |
| 2016-10-20 | $13.24 | $13.74 | 876,900 | — | — |
| 2016-10-19 | $13.26 | $13.76 | 486,800 | — | — |
| 2016-10-18 | $13.19 | $13.69 | 649,100 | — | — |
| 2016-10-17 | $13.08 | $13.58 | 437,600 | — | — |
| 2016-10-14 | $13.06 | $13.55 | 378,800 | — | — |
| 2016-10-13 | $13.15 | $13.65 | 495,600 | — | — |
| 2016-10-12 | $13.07 | $13.56 | 577,000 | — | — |
| 2016-10-11 | $13.06 | $13.55 | 338,000 | — | — |
| 2016-10-10 | $13.20 | $13.70 | 520,500 | — | — |
| 2016-10-07 | $13.10 | $13.60 | 634,100 | — | — |
| 2016-10-06 | $13.00 | $13.49 | 1,026,700 | — | — |
| 2016-10-05 | $13.17 | $13.67 | 969,900 | — | — |
| 2016-10-04 | $13.34 | $13.85 | 2,415,200 | — | — |
| 2016-10-03 | $13.78 | $14.30 | 847,300 | — | — |
| 2016-09-30 | $13.83 | $14.35 | 639,600 | — | — |
| 2016-09-29 | $13.83 | $14.35 | 634,200 | — | — |
| 2016-09-28 | $13.83 | $14.35 | 451,000 | — | — |
| 2016-09-27 | $13.82 | $14.34 | 400,800 | — | — |
| 2016-09-26 | $14.00 | $14.53 | 385,000 | — | — |
| 2016-09-23 | $14.05 | $14.58 | 360,500 | — | — |
| 2016-09-22 | $14.13 | $14.67 | 586,100 | — | — |
| 2016-09-21 | $14.13 | $14.67 | 560,500 | — | — |
| 2016-09-20 | $13.76 | $14.28 | 347,400 | — | — |
| 2016-09-19 | $13.67 | $14.19 | 638,400 | — | — |
| 2016-09-16 | $13.62 | $14.14 | 267,100 | — | — |
| 2016-09-15 | $13.70 | $14.22 | 428,300 | — | — |
| 2016-09-14 | $13.75 | $14.27 | 313,500 | — | — |
| 2016-09-13 | $13.68 | $14.20 | 367,300 | — | — |
| 2016-09-12 | $13.82 | $14.34 | 552,000 | — | — |
| 2016-09-09 | $13.80 | $14.32 | 746,400 | — | — |
| 2016-09-08 | $14.14 | $14.68 | 467,400 | — | — |
| 2016-09-07 | $14.23 | $14.77 | 312,900 | — | — |
| 2016-09-06 | $14.30 | $14.84 | 589,800 | — | — |
| 2016-09-02 | $13.96 | $14.49 | 472,500 | — | — |
| 2016-09-01 | $13.77 | $14.29 | 590,500 | — | — |
| 2016-08-31 | $13.64 | $14.16 | 791,300 | — | — |
| 2016-08-30 | $13.67 | $14.19 | 969,300 | — | — |
| 2016-08-29 | $13.82 | $14.34 | 471,300 | — | — |
| 2016-08-26 | $13.82 | $14.34 | 1,182,800 | — | — |
| 2016-08-25 | $13.68 | $14.20 | 476,400 | — | — |
| 2016-08-24 | $13.64 | $14.16 | 1,169,100 | — | — |
| 2016-08-23 | $13.99 | $14.52 | 443,400 | — | — |
| 2016-08-22 | $14.05 | $14.58 | 1,018,100 | — | — |
| 2016-08-19 | $14.05 | $14.58 | 446,500 | — | — |
| 2016-08-18 | $14.22 | $14.76 | 398,400 | — | — |
| 2016-08-17 | $14.10 | $14.63 | 630,500 | — | — |
| 2016-08-16 | $14.21 | $14.75 | 392,500 | — | — |
| 2016-08-15 | $14.18 | $14.72 | 587,200 | — | — |
| 2016-08-12 | $14.13 | $14.67 | 766,100 | — | — |
| 2016-08-11 | $14.25 | $14.79 | 849,000 | — | — |
| 2016-08-10 | $14.24 | $14.78 | 979,100 | — | — |
| 2016-08-09 | $14.23 | $14.77 | 754,800 | — | — |
| 2016-08-08 | $14.25 | $14.79 | 468,000 | — | — |
| 2016-08-05 | $14.20 | $14.74 | 963,900 | — | — |
| 2016-08-04 | $14.62 | $15.17 | 947,400 | — | — |
| 2016-08-03 | $14.56 | $15.11 | 767,100 | — | — |
| 2016-08-02 | $14.72 | $15.28 | 772,500 | — | — |
| 2016-08-01 | $14.63 | $15.18 | 570,800 | — | — |
| 2016-07-29 | $14.65 | $15.20 | 1,556,500 | — | — |
| 2016-07-28 | $14.11 | $14.64 | 1,440,200 | — | — |
| 2016-07-27 | $14.37 | $14.91 | 871,100 | — | — |
| 2016-07-26 | $13.88 | $14.41 | 480,800 | — | — |
| 2016-07-25 | $13.77 | $14.29 | 1,668,400 | — | — |
| 2016-07-22 | $14.06 | $14.59 | 569,000 | — | — |
| 2016-07-21 | $14.14 | $14.68 | 1,341,200 | — | — |
| 2016-07-20 | $13.88 | $14.41 | 854,400 | — | — |
| 2016-07-19 | $14.22 | $14.76 | 561,600 | — | — |
| 2016-07-18 | $14.28 | $14.82 | 1,299,300 | — | — |
| 2016-07-15 | $14.36 | $14.90 | 1,039,200 | — | — |
| 2016-07-14 | $14.57 | $15.12 | 645,200 | — | — |
| 2016-07-13 | $14.62 | $15.17 | 622,800 | — | — |
| 2016-07-12 | $14.40 | $14.95 | 1,284,400 | — | — |
| 2016-07-11 | $14.75 | $15.31 | 833,500 | — | — |
| 2016-07-08 | $14.85 | $15.41 | 1,283,400 | — | — |
| 2016-07-07 | $14.64 | $15.19 | 1,047,600 | — | — |
| 2016-07-06 | $14.80 | $15.36 | 1,449,000 | — | — |
| 2016-07-05 | $14.55 | $15.10 | 1,394,300 | — | — |
| 2016-07-01 | $14.37 | $14.91 | 1,464,700 | — | — |
| 2016-06-30 | $13.90 | $14.43 | 960,400 | — | — |
| 2016-06-29 | $13.74 | $14.26 | 1,350,500 | — | — |
| 2016-06-28 | $13.61 | $14.13 | 1,017,900 | — | — |
| 2016-06-27 | $13.82 | $14.34 | 1,691,300 | — | — |
| 2016-06-24 | $13.74 | $14.26 | 1,569,300 | — | — |
| 2016-06-23 | $13.33 | $13.83 | 450,800 | — | — |
| 2016-06-22 | $13.24 | $13.74 | 1,270,000 | — | — |
| 2016-06-21 | $13.43 | $13.94 | 632,100 | — | — |
| 2016-06-20 | $13.63 | $14.15 | 794,800 | — | — |
| 2016-06-17 | $13.65 | $14.17 | 614,100 | — | — |
| 2016-06-16 | $13.47 | $13.98 | 2,042,800 | — | — |
| 2016-06-15 | $13.49 | $14.00 | 788,900 | — | — |
| 2016-06-14 | $13.37 | $13.88 | 692,800 | — | — |
| 2016-06-13 | $13.40 | $13.91 | 1,010,200 | — | — |
| 2016-06-10 | $13.24 | $13.74 | 875,500 | — | — |
| 2016-06-09 | $13.20 | $13.70 | 1,138,400 | — | — |
| 2016-06-08 | $12.85 | $13.34 | 1,031,100 | — | — |
| 2016-06-07 | $12.65 | $13.13 | 671,300 | — | — |
| 2016-06-06 | $12.75 | $13.23 | 644,300 | — | — |
| 2016-06-03 | $12.75 | $13.23 | 1,182,100 | — | — |
| 2016-06-02 | $12.43 | $12.90 | 325,000 | — | — |
| 2016-06-01 | $12.43 | $12.90 | 484,800 | — | — |
| 2016-05-31 | $12.46 | $12.93 | 639,500 | — | — |
| 2016-05-27 | $12.40 | $12.87 | 1,185,500 | — | — |
| 2016-05-26 | $12.46 | $12.93 | 403,200 | — | — |
| 2016-05-25 | $12.44 | $12.91 | 1,357,500 | — | — |
| 2016-05-24 | $12.50 | $12.97 | 760,800 | — | — |
| 2016-05-23 | $12.72 | $13.20 | 478,000 | — | — |
| 2016-05-20 | $12.81 | $13.30 | 550,300 | — | — |
| 2016-05-19 | $12.79 | $13.27 | 1,338,500 | — | — |
| 2016-05-18 | $12.86 | $13.35 | 1,162,800 | — | — |
| 2016-05-17 | $13.28 | $13.78 | 885,300 | — | — |
| 2016-05-16 | $13.16 | $13.66 | 875,300 | — | — |
| 2016-05-13 | $13.15 | $13.65 | 992,800 | — | — |
| 2016-05-12 | $13.02 | $13.51 | 1,273,700 | — | — |
| 2016-05-11 | $13.18 | $13.68 | 744,600 | — | — |
| 2016-05-10 | $12.97 | $13.46 | 569,600 | — | — |
| 2016-05-09 | $12.88 | $13.37 | 821,700 | — | — |
| 2016-05-06 | $13.12 | $13.62 | 804,500 | — | — |
| 2016-05-05 | $12.92 | $13.41 | 467,700 | — | — |
| 2016-05-04 | $12.92 | $13.41 | 933,100 | — | — |
| 2016-05-03 | $13.00 | $13.49 | 752,200 | — | — |
| 2016-05-02 | $13.07 | $13.56 | 1,026,500 | — | — |
| 2016-04-29 | $13.12 | $13.62 | 1,100,900 | — | — |
| 2016-04-28 | $12.86 | $13.35 | 1,223,700 | — | — |
| 2016-04-27 | $12.72 | $13.20 | 645,200 | — | — |
| 2016-04-26 | $12.72 | $13.20 | 335,800 | — | — |
| 2016-04-25 | $12.69 | $13.17 | 3,464,800 | — | — |
| 2016-04-22 | $12.73 | $13.21 | 847,100 | — | — |
| 2016-04-21 | $12.86 | $13.35 | 1,107,200 | — | — |
| 2016-04-20 | $12.77 | $13.25 | 1,184,700 | — | — |
| 2016-04-19 | $12.88 | $13.37 | 1,216,400 | — | — |
| 2016-04-18 | $12.54 | $13.01 | 1,748,100 | — | — |
| 2016-04-15 | $12.46 | $12.93 | 806,000 | — | — |
| 2016-04-14 | $12.33 | $12.80 | 1,172,500 | — | — |
| 2016-04-13 | $12.48 | $12.95 | 1,078,000 | — | — |
| 2016-04-12 | $12.53 | $13.00 | 1,349,400 | — | — |
| 2016-04-11 | $12.43 | $12.90 | 2,382,300 | — | — |
| 2016-04-08 | $12.13 | $12.59 | 1,279,700 | — | — |
| 2016-04-07 | $12.06 | $12.52 | 2,091,300 | — | — |
| 2016-04-06 | $11.88 | $12.33 | 503,000 | — | — |
| 2016-04-05 | $11.94 | $12.39 | 673,100 | — | — |
| 2016-04-04 | $11.72 | $12.16 | 759,400 | — | — |
| 2016-04-01 | $11.79 | $12.24 | 876,900 | — | — |
| 2016-03-31 | $11.99 | $12.44 | 312,500 | — | — |
| 2016-03-30 | $11.96 | $12.41 | 416,400 | — | — |
| 2016-03-29 | $12.04 | $12.50 | 777,800 | — | — |
| 2016-03-28 | $11.82 | $12.27 | 325,900 | — | — |
| 2016-03-24 | $11.80 | $12.25 | 452,000 | — | — |
| 2016-03-23 | $11.80 | $12.25 | 847,600 | — | — |
| 2016-03-22 | $12.28 | $12.74 | 452,500 | — | — |
| 2016-03-21 | $12.21 | $12.67 | 485,300 | — | — |
| 2016-03-18 | $12.15 | $12.61 | 352,200 | — | — |
| 2016-03-17 | $12.27 | $12.73 | 767,600 | — | — |
| 2016-03-16 | $12.23 | $12.69 | 1,203,500 | — | — |
| 2016-03-15 | $11.79 | $12.24 | 706,600 | — | — |
| 2016-03-14 | $11.87 | $12.32 | 1,173,800 | — | — |
| 2016-03-11 | $12.17 | $12.63 | 564,500 | — | — |
| 2016-03-10 | $12.34 | $12.81 | 915,800 | — | — |
| 2016-03-09 | $12.04 | $12.50 | 668,700 | — | — |
| 2016-03-08 | $12.06 | $12.52 | 598,700 | — | — |
| 2016-03-07 | $12.27 | $12.73 | 762,200 | — | — |
| 2016-03-04 | $12.19 | $12.65 | 1,831,000 | — | — |
| 2016-03-03 | $12.14 | $12.60 | 956,600 | — | — |
| 2016-03-02 | $11.86 | $12.31 | 442,000 | — | — |
| 2016-03-01 | $11.72 | $12.16 | 768,000 | — | — |
| 2016-02-29 | $11.85 | $12.30 | 660,000 | — | — |
| 2016-02-26 | $11.74 | $12.18 | 783,100 | — | — |
| 2016-02-25 | $11.99 | $12.44 | 730,500 | — | — |
| 2016-02-24 | $11.95 | $12.40 | 1,380,100 | — | — |
| 2016-02-23 | $11.81 | $12.26 | 771,900 | — | — |
| 2016-02-22 | $11.71 | $12.15 | 556,600 | — | — |
| 2016-02-19 | $11.96 | $12.41 | 529,900 | — | — |
| 2016-02-18 | $12.05 | $12.51 | 1,407,000 | — | — |
| 2016-02-17 | $11.80 | $12.25 | 935,900 | — | — |
| 2016-02-16 | $11.73 | $12.17 | 1,450,400 | — | — |
| 2016-02-12 | $12.12 | $12.58 | 1,226,800 | — | — |
| 2016-02-11 | $12.29 | $12.76 | 2,382,900 | — | — |
| 2016-02-10 | $11.68 | $12.12 | 768,900 | — | — |
| 2016-02-09 | $11.60 | $12.04 | 1,839,800 | — | — |
| 2016-02-08 | $11.70 | $12.14 | 1,669,900 | — | — |
| 2016-02-05 | $11.47 | $11.90 | 768,000 | — | — |
| 2016-02-04 | $11.25 | $11.68 | 855,100 | — | — |
| 2016-02-03 | $11.15 | $11.57 | 1,360,700 | — | — |
| 2016-02-02 | $10.89 | $11.30 | 842,900 | — | — |
| 2016-02-01 | $10.85 | $11.26 | 1,208,200 | — | — |
| 2016-01-29 | $10.73 | $11.14 | 755,500 | — | — |
| 2016-01-28 | $10.64 | $11.04 | 890,600 | — | — |
| 2016-01-27 | $10.73 | $11.14 | 1,057,000 | — | — |
| 2016-01-26 | $10.75 | $11.16 | 1,549,400 | — | — |
| 2016-01-25 | $10.51 | $10.91 | 730,300 | — | — |
| 2016-01-22 | $10.34 | $10.73 | 394,400 | — | — |
| 2016-01-21 | $10.37 | $10.76 | 639,600 | — | — |
| 2016-01-20 | $10.43 | $10.82 | 901,200 | — | — |
| 2016-01-19 | $10.22 | $10.61 | 613,400 | — | — |
| 2016-01-15 | $10.21 | $10.60 | 783,000 | — | — |
| 2016-01-14 | $10.13 | $10.51 | 903,900 | — | — |
| 2016-01-13 | $10.37 | $10.76 | 685,200 | — | — |
| 2016-01-12 | $10.23 | $10.62 | 539,800 | — | — |
| 2016-01-11 | $10.30 | $10.69 | 501,900 | — | — |
| 2016-01-08 | $10.46 | $10.86 | 818,900 | — | — |
| 2016-01-07 | $10.62 | $11.02 | 1,370,800 | — | — |
| 2016-01-06 | $10.44 | $10.84 | 1,031,200 | — | — |
| 2016-01-05 | $10.27 | $10.66 | 653,400 | — | — |
| 2016-01-04 | $10.15 | $10.53 | 488,000 | — | — |