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
- 1995-02-02 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 | $17.07 | $20.60 | 292,100 | — | — |
| 2016-12-29 | $17.34 | $20.92 | 146,600 | — | — |
| 2016-12-28 | $17.38 | $20.97 | 222,500 | — | — |
| 2016-12-27 | $17.80 | $21.48 | 263,300 | — | — |
| 2016-12-23 | $17.53 | $21.15 | 607,600 | — | — |
| 2016-12-22 | $17.44 | $21.05 | 1,474,700 | — | — |
| 2016-12-21 | $16.79 | $20.26 | 156,200 | — | — |
| 2016-12-20 | $16.72 | $20.18 | 383,400 | — | — |
| 2016-12-19 | $16.66 | $20.10 | 357,900 | — | — |
| 2016-12-16 | $16.43 | $19.83 | 1,379,300 | — | — |
| 2016-12-15 | $16.72 | $20.18 | 392,900 | — | — |
| 2016-12-14 | $16.49 | $19.90 | 223,200 | — | — |
| 2016-12-13 | $16.59 | $20.02 | 317,900 | — | — |
| 2016-12-12 | $16.63 | $20.07 | 254,000 | — | — |
| 2016-12-09 | $16.73 | $20.19 | 399,500 | — | — |
| 2016-12-08 | $16.92 | $20.42 | 362,500 | — | — |
| 2016-12-07 | $16.61 | $20.04 | 387,900 | — | — |
| 2016-12-06 | $16.44 | $19.84 | 476,500 | — | — |
| 2016-12-05 | $16.02 | $19.33 | 605,800 | — | — |
| 2016-12-02 | $15.70 | $18.95 | 869,200 | — | — |
| 2016-12-01 | $15.48 | $18.68 | 524,300 | — | — |
| 2016-11-30 | $16.30 | $19.67 | 497,500 | — | — |
| 2016-11-29 | $16.65 | $19.97 | 831,300 | — | — |
| 2016-11-28 | $16.72 | $20.06 | 675,600 | — | — |
| 2016-11-25 | $16.66 | $19.98 | 226,400 | — | — |
| 2016-11-23 | $16.53 | $19.83 | 249,200 | — | — |
| 2016-11-22 | $16.46 | $19.74 | 324,300 | — | — |
| 2016-11-21 | $16.24 | $19.48 | 632,400 | — | — |
| 2016-11-18 | $16.05 | $19.25 | 544,000 | — | — |
| 2016-11-17 | $15.77 | $18.92 | 460,900 | — | — |
| 2016-11-16 | $15.38 | $18.45 | 888,000 | — | — |
| 2016-11-15 | $15.56 | $18.66 | 609,800 | — | — |
| 2016-11-14 | $15.46 | $18.54 | 1,127,600 | — | — |
| 2016-11-11 | $15.00 | $17.99 | 1,397,400 | — | — |
| 2016-11-10 | $14.18 | $17.01 | 898,100 | — | — |
| 2016-11-09 | $13.93 | $16.71 | 405,700 | — | — |
| 2016-11-08 | $13.54 | $16.24 | 139,400 | — | — |
| 2016-11-07 | $13.52 | $16.22 | 554,000 | — | — |
| 2016-11-04 | $12.89 | $15.46 | 207,900 | — | — |
| 2016-11-03 | $12.89 | $15.46 | 169,200 | — | — |
| 2016-11-02 | $12.89 | $15.46 | 236,100 | — | — |
| 2016-11-01 | $12.90 | $15.47 | 224,800 | — | — |
| 2016-10-31 | $13.03 | $15.63 | 289,400 | — | — |
| 2016-10-28 | $13.00 | $15.59 | 151,600 | — | — |
| 2016-10-27 | $13.21 | $15.85 | 212,400 | — | — |
| 2016-10-26 | $13.11 | $15.73 | 178,500 | — | — |
| 2016-10-25 | $13.37 | $16.04 | 197,900 | — | — |
| 2016-10-24 | $13.36 | $16.02 | 236,700 | — | — |
| 2016-10-21 | $13.15 | $15.77 | 280,400 | — | — |
| 2016-10-20 | $13.10 | $15.71 | 250,200 | — | — |
| 2016-10-19 | $13.29 | $15.94 | 165,500 | — | — |
| 2016-10-18 | $13.30 | $15.95 | 220,700 | — | — |
| 2016-10-17 | $13.29 | $15.94 | 147,200 | — | — |
| 2016-10-14 | $13.43 | $16.11 | 134,900 | — | — |
| 2016-10-13 | $13.35 | $16.01 | 302,600 | — | — |
| 2016-10-12 | $13.55 | $16.25 | 285,200 | — | — |
| 2016-10-11 | $13.26 | $15.90 | 120,000 | — | — |
| 2016-10-10 | $13.75 | $16.49 | 123,300 | — | — |
| 2016-10-07 | $13.65 | $16.37 | 197,500 | — | — |
| 2016-10-06 | $13.75 | $16.49 | 209,900 | — | — |
| 2016-10-05 | $13.59 | $16.30 | 192,800 | — | — |
| 2016-10-04 | $13.54 | $16.24 | 124,500 | — | — |
| 2016-10-03 | $13.54 | $16.24 | 189,200 | — | — |
| 2016-09-30 | $13.61 | $16.32 | 380,500 | — | — |
| 2016-09-29 | $13.53 | $16.23 | 231,000 | — | — |
| 2016-09-28 | $13.67 | $16.40 | 456,900 | — | — |
| 2016-09-27 | $13.43 | $16.11 | 310,100 | — | — |
| 2016-09-26 | $13.44 | $16.12 | 204,500 | — | — |
| 2016-09-23 | $13.70 | $16.43 | 245,000 | — | — |
| 2016-09-22 | $13.96 | $16.74 | 462,000 | — | — |
| 2016-09-21 | $13.28 | $15.93 | 464,300 | — | — |
| 2016-09-20 | $13.05 | $15.65 | 293,900 | — | — |
| 2016-09-19 | $12.98 | $15.57 | 218,700 | — | — |
| 2016-09-16 | $12.78 | $15.33 | 661,100 | — | — |
| 2016-09-15 | $12.83 | $15.39 | 364,900 | — | — |
| 2016-09-14 | $12.57 | $15.08 | 210,100 | — | — |
| 2016-09-13 | $12.35 | $14.81 | 159,100 | — | — |
| 2016-09-12 | $12.56 | $15.07 | 192,200 | — | — |
| 2016-09-09 | $12.33 | $14.79 | 243,800 | — | — |
| 2016-09-08 | $12.78 | $15.33 | 172,500 | — | — |
| 2016-09-07 | $12.91 | $15.49 | 194,400 | — | — |
| 2016-09-06 | $12.72 | $15.26 | 94,900 | — | — |
| 2016-09-02 | $12.82 | $15.38 | 169,100 | — | — |
| 2016-09-01 | $12.77 | $15.32 | 142,700 | — | — |
| 2016-08-31 | $12.61 | $15.13 | 186,800 | — | — |
| 2016-08-30 | $12.70 | $15.11 | 108,900 | — | — |
| 2016-08-29 | $12.71 | $15.13 | 98,100 | — | — |
| 2016-08-26 | $12.74 | $15.16 | 125,600 | — | — |
| 2016-08-25 | $12.78 | $15.21 | 139,500 | — | — |
| 2016-08-24 | $12.69 | $15.10 | 113,700 | — | — |
| 2016-08-23 | $12.83 | $15.27 | 99,600 | — | — |
| 2016-08-22 | $12.87 | $15.32 | 219,200 | — | — |
| 2016-08-19 | $12.81 | $15.24 | 336,700 | — | — |
| 2016-08-18 | $12.35 | $14.70 | 179,000 | — | — |
| 2016-08-17 | $12.30 | $14.64 | 300,200 | — | — |
| 2016-08-16 | $12.30 | $14.64 | 148,700 | — | — |
| 2016-08-15 | $12.35 | $14.70 | 179,600 | — | — |
| 2016-08-12 | $12.24 | $14.57 | 146,200 | — | — |
| 2016-08-11 | $12.25 | $14.58 | 178,900 | — | — |
| 2016-08-10 | $12.22 | $14.54 | 189,600 | — | — |
| 2016-08-09 | $12.34 | $14.68 | 267,400 | — | — |
| 2016-08-08 | $12.53 | $14.91 | 159,900 | — | — |
| 2016-08-05 | $12.55 | $14.93 | 194,100 | — | — |
| 2016-08-04 | $12.27 | $14.60 | 106,700 | — | — |
| 2016-08-03 | $12.34 | $14.68 | 267,500 | — | — |
| 2016-08-02 | $12.26 | $14.59 | 308,500 | — | — |
| 2016-08-01 | $12.44 | $14.80 | 431,800 | — | — |
| 2016-07-29 | $12.53 | $14.91 | 599,500 | — | — |
| 2016-07-28 | $12.95 | $15.41 | 257,100 | — | — |
| 2016-07-27 | $12.96 | $15.42 | 314,000 | — | — |
| 2016-07-26 | $12.90 | $15.35 | 200,600 | — | — |
| 2016-07-25 | $12.64 | $15.04 | 204,400 | — | — |
| 2016-07-22 | $12.59 | $14.98 | 161,500 | — | — |
| 2016-07-21 | $12.62 | $15.02 | 242,800 | — | — |
| 2016-07-20 | $12.66 | $15.07 | 337,500 | — | — |
| 2016-07-19 | $12.20 | $14.52 | 486,600 | — | — |
| 2016-07-18 | $12.17 | $14.48 | 313,500 | — | — |
| 2016-07-15 | $12.11 | $14.41 | 347,300 | — | — |
| 2016-07-14 | $12.09 | $14.39 | 291,600 | — | — |
| 2016-07-13 | $12.10 | $14.40 | 386,600 | — | — |
| 2016-07-12 | $12.15 | $14.46 | 280,400 | — | — |
| 2016-07-11 | $11.79 | $14.03 | 317,200 | — | — |
| 2016-07-08 | $11.55 | $13.74 | 206,200 | — | — |
| 2016-07-07 | $11.15 | $13.27 | 319,600 | — | — |
| 2016-07-06 | $11.05 | $13.15 | 185,400 | — | — |
| 2016-07-05 | $11.05 | $13.15 | 195,900 | — | — |
| 2016-07-01 | $11.21 | $13.34 | 315,600 | — | — |
| 2016-06-30 | $11.22 | $13.35 | 780,400 | — | — |
| 2016-06-29 | $10.96 | $13.04 | 333,300 | — | — |
| 2016-06-28 | $10.92 | $13.00 | 296,400 | — | — |
| 2016-06-27 | $10.84 | $12.90 | 358,300 | — | — |
| 2016-06-24 | $11.37 | $13.53 | 509,100 | — | — |
| 2016-06-23 | $11.90 | $14.16 | 278,400 | — | — |
| 2016-06-22 | $11.63 | $13.84 | 98,100 | — | — |
| 2016-06-21 | $11.72 | $13.95 | 156,100 | — | — |
| 2016-06-20 | $11.63 | $13.84 | 132,700 | — | — |
| 2016-06-17 | $11.51 | $13.70 | 550,600 | — | — |
| 2016-06-16 | $11.58 | $13.78 | 324,300 | — | — |
| 2016-06-15 | $11.50 | $13.69 | 291,200 | — | — |
| 2016-06-14 | $11.58 | $13.78 | 357,100 | — | — |
| 2016-06-13 | $11.50 | $13.69 | 224,900 | — | — |
| 2016-06-10 | $11.60 | $13.80 | 239,100 | — | — |
| 2016-06-09 | $11.74 | $13.97 | 160,800 | — | — |
| 2016-06-08 | $11.66 | $13.88 | 144,900 | — | — |
| 2016-06-07 | $11.65 | $13.86 | 324,600 | — | — |
| 2016-06-06 | $11.65 | $13.86 | 363,300 | — | — |
| 2016-06-03 | $11.53 | $13.72 | 561,900 | — | — |
| 2016-06-02 | $11.66 | $13.88 | 508,000 | — | — |
| 2016-06-01 | $11.26 | $13.40 | 628,200 | — | — |
| 2016-05-31 | $10.98 | $12.95 | 409,900 | — | — |
| 2016-05-27 | $11.04 | $13.02 | 210,800 | — | — |
| 2016-05-26 | $10.86 | $12.81 | 253,200 | — | — |
| 2016-05-25 | $10.67 | $12.58 | 352,800 | — | — |
| 2016-05-24 | $10.52 | $12.41 | 214,000 | — | — |
| 2016-05-23 | $10.14 | $11.96 | 226,200 | — | — |
| 2016-05-20 | $10.03 | $11.83 | 330,700 | — | — |
| 2016-05-19 | $9.59 | $11.31 | 548,800 | — | — |
| 2016-05-18 | $9.51 | $11.21 | 308,400 | — | — |
| 2016-05-17 | $9.16 | $10.80 | 319,500 | — | — |
| 2016-05-16 | $9.23 | $10.88 | 242,400 | — | — |
| 2016-05-13 | $9.23 | $10.88 | 158,100 | — | — |
| 2016-05-12 | $9.26 | $10.92 | 401,200 | — | — |
| 2016-05-11 | $9.26 | $10.92 | 259,700 | — | — |
| 2016-05-10 | $9.47 | $11.17 | 235,100 | — | — |
| 2016-05-09 | $9.34 | $11.01 | 220,300 | — | — |
| 2016-05-06 | $9.33 | $11.00 | 219,200 | — | — |
| 2016-05-05 | $9.43 | $11.12 | 173,700 | — | — |
| 2016-05-04 | $9.57 | $11.28 | 303,500 | — | — |
| 2016-05-03 | $9.90 | $11.67 | 445,200 | — | — |
| 2016-05-02 | $9.48 | $11.18 | 572,900 | — | — |
| 2016-04-29 | $9.46 | $11.16 | 665,100 | — | — |
| 2016-04-28 | $9.88 | $11.65 | 230,900 | — | — |
| 2016-04-27 | $10.20 | $12.03 | 186,200 | — | — |
| 2016-04-26 | $10.22 | $12.05 | 166,000 | — | — |
| 2016-04-25 | $9.97 | $11.76 | 179,600 | — | — |
| 2016-04-22 | $10.06 | $11.86 | 231,700 | — | — |
| 2016-04-21 | $10.08 | $11.89 | 210,300 | — | — |
| 2016-04-20 | $9.98 | $11.77 | 94,500 | — | — |
| 2016-04-19 | $10.15 | $11.97 | 148,200 | — | — |
| 2016-04-18 | $10.22 | $12.05 | 118,700 | — | — |
| 2016-04-15 | $10.19 | $12.02 | 103,200 | — | — |
| 2016-04-14 | $10.21 | $12.04 | 148,000 | — | — |
| 2016-04-13 | $10.30 | $12.15 | 145,900 | — | — |
| 2016-04-12 | $9.89 | $11.66 | 115,800 | — | — |
| 2016-04-11 | $10.01 | $11.80 | 138,100 | — | — |
| 2016-04-08 | $9.97 | $11.76 | 216,100 | — | — |
| 2016-04-07 | $9.99 | $11.78 | 313,000 | — | — |
| 2016-04-06 | $10.14 | $11.96 | 188,900 | — | — |
| 2016-04-05 | $10.13 | $11.95 | 222,800 | — | — |
| 2016-04-04 | $10.42 | $12.29 | 239,400 | — | — |
| 2016-04-01 | $10.46 | $12.33 | 159,100 | — | — |
| 2016-03-31 | $10.40 | $12.26 | 394,500 | — | — |
| 2016-03-30 | $10.54 | $12.43 | 229,900 | — | — |
| 2016-03-29 | $10.36 | $12.22 | 248,700 | — | — |
| 2016-03-28 | $9.91 | $11.69 | 145,900 | — | — |
| 2016-03-24 | $9.89 | $11.66 | 230,700 | — | — |
| 2016-03-23 | $9.93 | $11.71 | 273,500 | — | — |
| 2016-03-22 | $10.01 | $11.80 | 117,500 | — | — |
| 2016-03-21 | $10.07 | $11.87 | 148,000 | — | — |
| 2016-03-18 | $10.09 | $11.90 | 463,800 | — | — |
| 2016-03-17 | $9.99 | $11.78 | 204,100 | — | — |
| 2016-03-16 | $9.72 | $11.46 | 172,000 | — | — |
| 2016-03-15 | $9.77 | $11.52 | 248,500 | — | — |
| 2016-03-14 | $9.79 | $11.54 | 323,700 | — | — |
| 2016-03-11 | $9.93 | $11.71 | 210,600 | — | — |
| 2016-03-10 | $9.77 | $11.52 | 230,600 | — | — |
| 2016-03-09 | $9.82 | $11.58 | 217,300 | — | — |
| 2016-03-08 | $9.87 | $11.64 | 433,600 | — | — |
| 2016-03-07 | $10.22 | $12.05 | 1,255,200 | — | — |
| 2016-03-04 | $9.92 | $11.70 | 310,100 | — | — |
| 2016-03-03 | $9.90 | $11.67 | 332,300 | — | — |
| 2016-03-02 | $9.81 | $11.57 | 202,100 | — | — |
| 2016-03-01 | $9.89 | $11.54 | 369,300 | — | — |
| 2016-02-29 | $9.75 | $11.38 | 345,000 | — | — |
| 2016-02-26 | $9.58 | $11.18 | 184,800 | — | — |
| 2016-02-25 | $9.61 | $11.22 | 187,700 | — | — |
| 2016-02-24 | $9.64 | $11.25 | 252,100 | — | — |
| 2016-02-23 | $9.39 | $10.96 | 370,300 | — | — |
| 2016-02-22 | $9.35 | $10.91 | 398,700 | — | — |
| 2016-02-19 | $9.23 | $10.77 | 250,700 | — | — |
| 2016-02-18 | $9.02 | $10.53 | 172,800 | — | — |
| 2016-02-17 | $9.09 | $10.61 | 303,900 | — | — |
| 2016-02-16 | $8.81 | $10.28 | 277,200 | — | — |
| 2016-02-12 | $8.53 | $9.96 | 266,100 | — | — |
| 2016-02-11 | $8.48 | $9.90 | 229,900 | — | — |
| 2016-02-10 | $8.75 | $10.21 | 344,300 | — | — |
| 2016-02-09 | $8.48 | $9.90 | 296,500 | — | — |
| 2016-02-08 | $8.93 | $10.42 | 311,900 | — | — |
| 2016-02-05 | $8.94 | $10.44 | 502,300 | — | — |
| 2016-02-04 | $9.30 | $10.86 | 635,800 | — | — |
| 2016-02-03 | $9.49 | $11.08 | 213,800 | — | — |
| 2016-02-02 | $9.46 | $11.04 | 369,100 | — | — |
| 2016-02-01 | $9.39 | $10.96 | 260,200 | — | — |
| 2016-01-29 | $9.53 | $11.12 | 330,900 | — | — |
| 2016-01-28 | $9.25 | $10.80 | 183,000 | — | — |
| 2016-01-27 | $9.22 | $10.76 | 143,300 | — | — |
| 2016-01-26 | $9.30 | $10.86 | 159,800 | — | — |
| 2016-01-25 | $9.13 | $10.66 | 114,000 | — | — |
| 2016-01-22 | $9.31 | $10.87 | 177,300 | — | — |
| 2016-01-21 | $9.06 | $10.58 | 305,700 | — | — |
| 2016-01-20 | $9.14 | $10.67 | 263,100 | — | — |
| 2016-01-19 | $8.95 | $10.45 | 247,400 | — | — |
| 2016-01-15 | $9.05 | $10.56 | 278,500 | — | — |
| 2016-01-14 | $9.28 | $10.83 | 200,600 | — | — |
| 2016-01-13 | $9.25 | $10.80 | 186,400 | — | — |
| 2016-01-12 | $9.44 | $11.02 | 233,700 | — | — |
| 2016-01-11 | $9.66 | $11.28 | 223,800 | — | — |
| 2016-01-08 | $9.36 | $10.93 | 383,100 | — | — |
| 2016-01-07 | $9.98 | $11.65 | 299,600 | — | — |
| 2016-01-06 | $10.12 | $11.81 | 374,100 | — | — |
| 2016-01-05 | $10.25 | $11.96 | 217,700 | — | — |
| 2016-01-04 | $10.27 | $11.99 | 285,400 | — | — |