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
- 2013-05-08 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 | $14.57 | $18.53 | 196,900 | — | — |
| 2016-12-29 | $14.37 | $18.27 | 156,700 | — | — |
| 2016-12-28 | $14.11 | $17.94 | 172,200 | — | — |
| 2016-12-27 | $14.27 | $18.14 | 124,300 | — | — |
| 2016-12-23 | $14.25 | $18.12 | 131,300 | — | — |
| 2016-12-22 | $14.32 | $17.75 | 207,100 | — | — |
| 2016-12-21 | $14.34 | $17.77 | 356,800 | — | — |
| 2016-12-20 | $14.47 | $17.94 | 333,700 | — | — |
| 2016-12-19 | $14.59 | $18.08 | 276,300 | — | — |
| 2016-12-16 | $14.26 | $17.68 | 1,255,700 | — | — |
| 2016-12-15 | $14.14 | $17.53 | 394,400 | — | — |
| 2016-12-14 | $14.03 | $17.39 | 455,900 | — | — |
| 2016-12-13 | $14.47 | $17.94 | 303,600 | — | — |
| 2016-12-12 | $14.56 | $18.05 | 334,700 | — | — |
| 2016-12-09 | $14.75 | $18.28 | 307,200 | — | — |
| 2016-12-08 | $14.67 | $18.18 | 325,800 | — | — |
| 2016-12-07 | $14.66 | $18.17 | 428,900 | — | — |
| 2016-12-06 | $14.47 | $17.94 | 264,200 | — | — |
| 2016-12-05 | $14.41 | $17.86 | 271,300 | — | — |
| 2016-12-02 | $14.28 | $17.70 | 429,100 | — | — |
| 2016-12-01 | $14.06 | $17.43 | 473,400 | — | — |
| 2016-11-30 | $14.05 | $17.41 | 3,245,200 | — | — |
| 2016-11-29 | $14.56 | $18.05 | 630,100 | — | — |
| 2016-11-28 | $14.70 | $18.22 | 519,600 | — | — |
| 2016-11-25 | $14.91 | $18.48 | 145,800 | — | — |
| 2016-11-23 | $14.57 | $18.06 | 249,700 | — | — |
| 2016-11-22 | $14.76 | $18.29 | 312,600 | — | — |
| 2016-11-21 | $14.33 | $17.76 | 371,800 | — | — |
| 2016-11-18 | $14.47 | $17.94 | 222,700 | — | — |
| 2016-11-17 | $14.15 | $17.54 | 307,200 | — | — |
| 2016-11-16 | $14.21 | $17.61 | 332,600 | — | — |
| 2016-11-15 | $13.96 | $17.30 | 656,500 | — | — |
| 2016-11-14 | $14.10 | $17.48 | 405,200 | — | — |
| 2016-11-11 | $13.85 | $17.17 | 686,300 | — | — |
| 2016-11-10 | $13.51 | $16.75 | 589,100 | — | — |
| 2016-11-09 | $13.53 | $16.77 | 312,900 | — | — |
| 2016-11-08 | $13.48 | $16.71 | 206,800 | — | — |
| 2016-11-07 | $13.43 | $16.65 | 221,600 | — | — |
| 2016-11-04 | $13.13 | $16.27 | 440,600 | — | — |
| 2016-11-03 | $13.10 | $16.24 | 287,400 | — | — |
| 2016-11-02 | $13.18 | $16.34 | 254,500 | — | — |
| 2016-11-01 | $13.33 | $16.52 | 236,700 | — | — |
| 2016-10-31 | $13.43 | $16.65 | 214,000 | — | — |
| 2016-10-28 | $13.29 | $16.47 | 182,400 | — | — |
| 2016-10-27 | $13.25 | $16.42 | 127,400 | — | — |
| 2016-10-26 | $13.53 | $16.77 | 143,600 | — | — |
| 2016-10-25 | $13.75 | $17.04 | 185,600 | — | — |
| 2016-10-24 | $13.83 | $17.14 | 217,100 | — | — |
| 2016-10-21 | $13.84 | $17.15 | 207,400 | — | — |
| 2016-10-20 | $13.61 | $16.87 | 254,500 | — | — |
| 2016-10-19 | $13.72 | $17.01 | 136,900 | — | — |
| 2016-10-18 | $13.70 | $16.98 | 176,900 | — | — |
| 2016-10-17 | $13.60 | $16.86 | 280,000 | — | — |
| 2016-10-14 | $13.54 | $16.78 | 374,200 | — | — |
| 2016-10-13 | $13.10 | $16.24 | 214,000 | — | — |
| 2016-10-12 | $12.92 | $16.01 | 184,800 | — | — |
| 2016-10-11 | $12.64 | $15.67 | 245,800 | — | — |
| 2016-10-10 | $12.84 | $15.92 | 134,100 | — | — |
| 2016-10-07 | $12.76 | $15.82 | 172,800 | — | — |
| 2016-10-06 | $12.79 | $15.85 | 204,800 | — | — |
| 2016-10-05 | $12.67 | $15.70 | 257,800 | — | — |
| 2016-10-04 | $12.80 | $15.87 | 203,100 | — | — |
| 2016-10-03 | $13.04 | $16.16 | 228,000 | — | — |
| 2016-09-30 | $13.40 | $16.61 | 408,300 | — | — |
| 2016-09-29 | $13.65 | $16.92 | 417,100 | — | — |
| 2016-09-28 | $13.68 | $16.96 | 349,000 | — | — |
| 2016-09-27 | $13.42 | $16.63 | 243,400 | — | — |
| 2016-09-26 | $13.48 | $16.71 | 192,900 | — | — |
| 2016-09-23 | $13.71 | $16.77 | 258,400 | — | — |
| 2016-09-22 | $13.74 | $16.81 | 311,900 | — | — |
| 2016-09-21 | $13.28 | $16.24 | 236,300 | — | — |
| 2016-09-20 | $12.97 | $15.87 | 212,900 | — | — |
| 2016-09-19 | $13.13 | $16.06 | 237,000 | — | — |
| 2016-09-16 | $13.12 | $16.05 | 667,700 | — | — |
| 2016-09-15 | $13.00 | $15.90 | 224,100 | — | — |
| 2016-09-14 | $13.01 | $15.91 | 603,400 | — | — |
| 2016-09-13 | $13.13 | $16.06 | 570,800 | — | — |
| 2016-09-12 | $13.87 | $16.97 | 276,500 | — | — |
| 2016-09-09 | $13.61 | $16.65 | 402,200 | — | — |
| 2016-09-08 | $14.31 | $17.50 | 264,300 | — | — |
| 2016-09-07 | $14.46 | $17.69 | 312,300 | — | — |
| 2016-09-06 | $14.25 | $17.43 | 398,500 | — | — |
| 2016-09-02 | $14.21 | $17.38 | 231,700 | — | — |
| 2016-09-01 | $13.84 | $16.93 | 267,300 | — | — |
| 2016-08-31 | $13.78 | $16.86 | 487,200 | — | — |
| 2016-08-30 | $13.82 | $16.90 | 144,900 | — | — |
| 2016-08-29 | $13.85 | $16.94 | 161,200 | — | — |
| 2016-08-26 | $13.79 | $16.87 | 220,200 | — | — |
| 2016-08-25 | $13.92 | $17.03 | 151,500 | — | — |
| 2016-08-24 | $13.75 | $16.82 | 299,700 | — | — |
| 2016-08-23 | $13.78 | $16.86 | 225,100 | — | — |
| 2016-08-22 | $13.73 | $16.79 | 316,300 | — | — |
| 2016-08-19 | $13.58 | $16.61 | 452,200 | — | — |
| 2016-08-18 | $13.80 | $16.88 | 243,000 | — | — |
| 2016-08-17 | $13.89 | $16.99 | 328,600 | — | — |
| 2016-08-16 | $13.94 | $17.05 | 999,900 | — | — |
| 2016-08-15 | $14.02 | $17.15 | 260,700 | — | — |
| 2016-08-12 | $14.01 | $17.14 | 214,100 | — | — |
| 2016-08-11 | $14.06 | $17.20 | 303,800 | — | — |
| 2016-08-10 | $14.03 | $17.16 | 433,300 | — | — |
| 2016-08-09 | $14.15 | $17.31 | 312,500 | — | — |
| 2016-08-08 | $13.87 | $16.97 | 478,600 | — | — |
| 2016-08-05 | $13.94 | $17.05 | 475,000 | — | — |
| 2016-08-04 | $14.00 | $17.13 | 549,600 | — | — |
| 2016-08-03 | $14.03 | $17.16 | 773,300 | — | — |
| 2016-08-02 | $14.41 | $17.63 | 951,000 | — | — |
| 2016-08-01 | $15.00 | $18.35 | 323,400 | — | — |
| 2016-07-29 | $14.97 | $18.31 | 561,100 | — | — |
| 2016-07-28 | $14.90 | $18.23 | 279,200 | — | — |
| 2016-07-27 | $14.80 | $18.10 | 397,900 | — | — |
| 2016-07-26 | $14.99 | $18.34 | 434,500 | — | — |
| 2016-07-25 | $15.15 | $18.53 | 655,200 | — | — |
| 2016-07-22 | $15.03 | $18.38 | 499,500 | — | — |
| 2016-07-21 | $14.92 | $18.25 | 427,200 | — | — |
| 2016-07-20 | $14.81 | $18.12 | 478,800 | — | — |
| 2016-07-19 | $14.68 | $17.96 | 555,300 | — | — |
| 2016-07-18 | $14.45 | $17.68 | 321,800 | — | — |
| 2016-07-15 | $14.36 | $17.57 | 321,000 | — | — |
| 2016-07-14 | $14.20 | $17.37 | 275,700 | — | — |
| 2016-07-13 | $14.27 | $17.46 | 396,200 | — | — |
| 2016-07-12 | $14.14 | $17.30 | 310,000 | — | — |
| 2016-07-11 | $14.30 | $17.49 | 410,600 | — | — |
| 2016-07-08 | $13.97 | $17.09 | 337,700 | — | — |
| 2016-07-07 | $13.67 | $16.72 | 368,500 | — | — |
| 2016-07-06 | $13.78 | $16.86 | 340,100 | — | — |
| 2016-07-05 | $13.78 | $16.86 | 280,100 | — | — |
| 2016-07-01 | $13.71 | $16.77 | 363,300 | — | — |
| 2016-06-30 | $13.74 | $16.81 | 471,300 | — | — |
| 2016-06-29 | $13.54 | $16.56 | 616,800 | — | — |
| 2016-06-28 | $13.39 | $16.38 | 876,200 | — | — |
| 2016-06-27 | $13.20 | $16.15 | 849,900 | — | — |
| 2016-06-24 | $13.33 | $16.09 | 1,767,300 | — | — |
| 2016-06-23 | $13.00 | $15.69 | 384,100 | — | — |
| 2016-06-22 | $12.97 | $15.65 | 277,400 | — | — |
| 2016-06-21 | $12.91 | $15.58 | 268,300 | — | — |
| 2016-06-20 | $12.90 | $15.57 | 453,300 | — | — |
| 2016-06-17 | $12.96 | $15.64 | 575,200 | — | — |
| 2016-06-16 | $12.94 | $15.61 | 179,200 | — | — |
| 2016-06-15 | $12.92 | $15.59 | 219,100 | — | — |
| 2016-06-14 | $12.96 | $15.64 | 170,600 | — | — |
| 2016-06-13 | $13.04 | $15.74 | 314,500 | — | — |
| 2016-06-10 | $13.10 | $15.81 | 249,200 | — | — |
| 2016-06-09 | $13.09 | $15.80 | 603,700 | — | — |
| 2016-06-08 | $12.84 | $15.49 | 360,600 | — | — |
| 2016-06-07 | $12.68 | $15.30 | 221,700 | — | — |
| 2016-06-06 | $12.43 | $15.00 | 199,600 | — | — |
| 2016-06-03 | $12.55 | $15.14 | 265,600 | — | — |
| 2016-06-02 | $12.23 | $14.76 | 161,800 | — | — |
| 2016-06-01 | $12.15 | $14.66 | 379,600 | — | — |
| 2016-05-31 | $12.10 | $14.60 | 350,500 | — | — |
| 2016-05-27 | $12.22 | $14.75 | 166,500 | — | — |
| 2016-05-26 | $12.20 | $14.72 | 145,000 | — | — |
| 2016-05-25 | $12.15 | $14.66 | 207,500 | — | — |
| 2016-05-24 | $12.15 | $14.66 | 218,500 | — | — |
| 2016-05-23 | $11.79 | $14.23 | 187,300 | — | — |
| 2016-05-20 | $11.81 | $14.25 | 317,400 | — | — |
| 2016-05-19 | $11.79 | $14.23 | 161,700 | — | — |
| 2016-05-18 | $11.88 | $14.34 | 128,000 | — | — |
| 2016-05-17 | $11.92 | $14.38 | 222,600 | — | — |
| 2016-05-16 | $12.29 | $14.83 | 438,900 | — | — |
| 2016-05-13 | $12.07 | $14.56 | 240,300 | — | — |
| 2016-05-12 | $12.07 | $14.56 | 200,200 | — | — |
| 2016-05-11 | $12.09 | $14.59 | 124,300 | — | — |
| 2016-05-10 | $12.30 | $14.84 | 190,800 | — | — |
| 2016-05-09 | $12.18 | $14.70 | 309,500 | — | — |
| 2016-05-06 | $11.82 | $14.26 | 114,100 | — | — |
| 2016-05-05 | $11.90 | $14.36 | 247,200 | — | — |
| 2016-05-04 | $11.75 | $14.18 | 294,300 | — | — |
| 2016-05-03 | $11.90 | $14.36 | 275,800 | — | — |
| 2016-05-02 | $11.88 | $14.34 | 134,100 | — | — |
| 2016-04-29 | $11.70 | $14.12 | 141,900 | — | — |
| 2016-04-28 | $11.76 | $14.19 | 158,100 | — | — |
| 2016-04-27 | $11.76 | $14.19 | 139,000 | — | — |
| 2016-04-26 | $11.72 | $14.14 | 139,600 | — | — |
| 2016-04-25 | $11.68 | $14.09 | 209,800 | — | — |
| 2016-04-22 | $11.50 | $13.88 | 188,900 | — | — |
| 2016-04-21 | $11.30 | $13.64 | 199,100 | — | — |
| 2016-04-20 | $11.32 | $13.66 | 128,000 | — | — |
| 2016-04-19 | $11.43 | $13.79 | 110,600 | — | — |
| 2016-04-18 | $11.47 | $13.84 | 110,100 | — | — |
| 2016-04-15 | $11.49 | $13.86 | 177,400 | — | — |
| 2016-04-14 | $11.37 | $13.72 | 98,000 | — | — |
| 2016-04-13 | $11.46 | $13.83 | 177,500 | — | — |
| 2016-04-12 | $11.45 | $13.82 | 176,800 | — | — |
| 2016-04-11 | $11.42 | $13.78 | 282,400 | — | — |
| 2016-04-08 | $11.30 | $13.64 | 180,000 | — | — |
| 2016-04-07 | $11.21 | $13.53 | 115,900 | — | — |
| 2016-04-06 | $11.36 | $13.71 | 143,500 | — | — |
| 2016-04-05 | $11.31 | $13.65 | 216,800 | — | — |
| 2016-04-04 | $11.37 | $13.72 | 151,600 | — | — |
| 2016-04-01 | $11.24 | $13.56 | 167,900 | — | — |
| 2016-03-31 | $11.25 | $13.58 | 171,200 | — | — |
| 2016-03-30 | $11.35 | $13.70 | 257,500 | — | — |
| 2016-03-29 | $11.49 | $13.86 | 302,100 | — | — |
| 2016-03-28 | $11.08 | $13.37 | 222,100 | — | — |
| 2016-03-24 | $11.16 | $13.25 | 332,400 | — | — |
| 2016-03-23 | $10.86 | $12.89 | 140,600 | — | — |
| 2016-03-22 | $10.86 | $12.89 | 805,600 | — | — |
| 2016-03-21 | $10.82 | $12.85 | 373,400 | — | — |
| 2016-03-18 | $10.79 | $12.81 | 245,500 | — | — |
| 2016-03-17 | $10.85 | $12.88 | 169,100 | — | — |
| 2016-03-16 | $10.75 | $12.76 | 186,300 | — | — |
| 2016-03-15 | $10.67 | $12.67 | 75,600 | — | — |
| 2016-03-14 | $10.71 | $12.72 | 126,000 | — | — |
| 2016-03-11 | $10.79 | $12.81 | 166,500 | — | — |
| 2016-03-10 | $10.70 | $12.70 | 226,000 | — | — |
| 2016-03-09 | $10.77 | $12.79 | 108,700 | — | — |
| 2016-03-08 | $10.75 | $12.76 | 200,300 | — | — |
| 2016-03-07 | $10.78 | $12.80 | 134,700 | — | — |
| 2016-03-04 | $10.82 | $12.85 | 96,900 | — | — |
| 2016-03-03 | $10.84 | $12.87 | 120,400 | — | — |
| 2016-03-02 | $10.80 | $12.82 | 218,300 | — | — |
| 2016-03-01 | $10.71 | $12.72 | 108,600 | — | — |
| 2016-02-29 | $10.63 | $12.62 | 193,900 | — | — |
| 2016-02-26 | $10.69 | $12.69 | 117,200 | — | — |
| 2016-02-25 | $10.87 | $12.91 | 173,900 | — | — |
| 2016-02-24 | $10.78 | $12.80 | 91,100 | — | — |
| 2016-02-23 | $10.81 | $12.83 | 119,200 | — | — |
| 2016-02-22 | $10.91 | $12.95 | 367,500 | — | — |
| 2016-02-19 | $10.92 | $12.96 | 180,200 | — | — |
| 2016-02-18 | $10.88 | $12.92 | 160,800 | — | — |
| 2016-02-17 | $10.90 | $12.94 | 251,000 | — | — |
| 2016-02-16 | $10.76 | $12.77 | 166,900 | — | — |
| 2016-02-12 | $10.55 | $12.53 | 235,500 | — | — |
| 2016-02-11 | $10.31 | $12.24 | 388,000 | — | — |
| 2016-02-10 | $9.88 | $11.73 | 206,400 | — | — |
| 2016-02-09 | $10.11 | $12.00 | 213,600 | — | — |
| 2016-02-08 | $10.37 | $12.31 | 233,300 | — | — |
| 2016-02-05 | $10.56 | $12.54 | 217,500 | — | — |
| 2016-02-04 | $10.62 | $12.61 | 105,600 | — | — |
| 2016-02-03 | $10.61 | $12.60 | 165,800 | — | — |
| 2016-02-02 | $10.67 | $12.67 | 100,300 | — | — |
| 2016-02-01 | $10.81 | $12.83 | 126,800 | — | — |
| 2016-01-29 | $10.77 | $12.79 | 239,600 | — | — |
| 2016-01-28 | $10.48 | $12.44 | 144,700 | — | — |
| 2016-01-27 | $10.42 | $12.37 | 120,500 | — | — |
| 2016-01-26 | $10.54 | $12.51 | 209,600 | — | — |
| 2016-01-25 | $10.50 | $12.47 | 126,500 | — | — |
| 2016-01-22 | $10.52 | $12.49 | 256,500 | — | — |
| 2016-01-21 | $10.20 | $12.11 | 206,300 | — | — |
| 2016-01-20 | $10.09 | $11.98 | 464,200 | — | — |
| 2016-01-19 | $10.32 | $12.25 | 236,800 | — | — |
| 2016-01-15 | $10.38 | $12.32 | 405,100 | — | — |
| 2016-01-14 | $10.44 | $12.39 | 371,300 | — | — |
| 2016-01-13 | $10.36 | $12.30 | 355,600 | — | — |
| 2016-01-12 | $10.41 | $12.36 | 271,200 | — | — |
| 2016-01-11 | $10.60 | $12.58 | 154,200 | — | — |
| 2016-01-08 | $10.47 | $12.43 | 304,700 | — | — |
| 2016-01-07 | $10.52 | $12.49 | 271,200 | — | — |
| 2016-01-06 | $10.64 | $12.63 | 153,300 | — | — |
| 2016-01-05 | $10.67 | $12.67 | 153,200 | — | — |
| 2016-01-04 | $10.39 | $12.34 | 207,700 | — | — |