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
- 2004-10-28 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 | $13.75 | $13.75 | 37,600 | — | — |
| 2016-12-29 | $14.00 | $14.00 | 30,500 | — | — |
| 2016-12-28 | $14.20 | $14.20 | 32,200 | — | — |
| 2016-12-27 | $14.50 | $14.50 | 62,100 | — | — |
| 2016-12-23 | $14.30 | $14.30 | 34,300 | — | — |
| 2016-12-22 | $14.40 | $14.40 | 109,100 | — | — |
| 2016-12-21 | $14.90 | $14.90 | 45,800 | — | — |
| 2016-12-20 | $14.85 | $14.85 | 107,300 | — | — |
| 2016-12-19 | $14.95 | $14.95 | 77,900 | — | — |
| 2016-12-16 | $14.90 | $14.90 | 188,500 | — | — |
| 2016-12-15 | $15.35 | $15.35 | 128,800 | — | — |
| 2016-12-14 | $15.15 | $15.15 | 90,800 | — | — |
| 2016-12-13 | $15.15 | $15.15 | 111,000 | — | — |
| 2016-12-12 | $15.40 | $15.40 | 64,500 | — | — |
| 2016-12-09 | $15.45 | $15.45 | 174,800 | — | — |
| 2016-12-08 | $15.15 | $15.15 | 85,600 | — | — |
| 2016-12-07 | $15.25 | $15.25 | 69,400 | — | — |
| 2016-12-06 | $15.30 | $15.30 | 183,900 | — | — |
| 2016-12-05 | $14.85 | $14.85 | 71,300 | — | — |
| 2016-12-02 | $14.65 | $14.65 | 49,800 | — | — |
| 2016-12-01 | $14.80 | $14.80 | 156,900 | — | — |
| 2016-11-30 | $14.35 | $14.35 | 81,700 | — | — |
| 2016-11-29 | $14.45 | $14.45 | 43,700 | — | — |
| 2016-11-28 | $14.60 | $14.60 | 90,400 | — | — |
| 2016-11-25 | $14.70 | $14.70 | 24,400 | — | — |
| 2016-11-23 | $14.65 | $14.65 | 78,600 | — | — |
| 2016-11-22 | $14.40 | $14.40 | 103,700 | — | — |
| 2016-11-21 | $14.50 | $14.50 | 105,300 | — | — |
| 2016-11-18 | $14.35 | $14.35 | 68,400 | — | — |
| 2016-11-17 | $14.50 | $14.50 | 91,500 | — | — |
| 2016-11-16 | $14.45 | $14.45 | 71,500 | — | — |
| 2016-11-15 | $14.65 | $14.65 | 138,200 | — | — |
| 2016-11-14 | $14.75 | $14.75 | 228,200 | — | — |
| 2016-11-11 | $14.50 | $14.50 | 227,800 | — | — |
| 2016-11-10 | $14.00 | $14.00 | 144,800 | — | — |
| 2016-11-09 | $13.65 | $13.65 | 161,700 | — | — |
| 2016-11-08 | $13.05 | $13.05 | 47,600 | — | — |
| 2016-11-07 | $13.10 | $13.10 | 76,400 | — | — |
| 2016-11-04 | $12.90 | $12.90 | 149,200 | — | — |
| 2016-11-03 | $12.80 | $12.80 | 92,500 | — | — |
| 2016-11-02 | $12.85 | $12.85 | 104,700 | — | — |
| 2016-11-01 | $12.70 | $12.70 | 160,700 | — | — |
| 2016-10-31 | $13.50 | $13.50 | 194,300 | — | — |
| 2016-10-28 | $12.50 | $12.50 | 203,900 | — | — |
| 2016-10-27 | $11.95 | $11.95 | 357,400 | — | — |
| 2016-10-26 | $10.65 | $10.65 | 317,500 | — | — |
| 2016-10-25 | $10.65 | $10.65 | 147,500 | — | — |
| 2016-10-24 | $10.70 | $10.70 | 117,200 | — | — |
| 2016-10-21 | $10.85 | $10.85 | 62,900 | — | — |
| 2016-10-20 | $10.65 | $10.65 | 106,800 | — | — |
| 2016-10-19 | $10.95 | $10.95 | 171,100 | — | — |
| 2016-10-18 | $10.85 | $10.85 | 51,000 | — | — |
| 2016-10-17 | $10.95 | $10.95 | 80,700 | — | — |
| 2016-10-14 | $10.75 | $10.75 | 98,900 | — | — |
| 2016-10-13 | $10.60 | $10.60 | 47,500 | — | — |
| 2016-10-12 | $10.65 | $10.65 | 81,100 | — | — |
| 2016-10-11 | $10.55 | $10.55 | 98,900 | — | — |
| 2016-10-10 | $10.53 | $10.53 | 26,600 | — | — |
| 2016-10-07 | $10.49 | $10.49 | 43,900 | — | — |
| 2016-10-06 | $10.55 | $10.55 | 61,100 | — | — |
| 2016-10-05 | $10.57 | $10.57 | 28,600 | — | — |
| 2016-10-04 | $10.45 | $10.45 | 64,400 | — | — |
| 2016-10-03 | $10.54 | $10.54 | 40,500 | — | — |
| 2016-09-30 | $10.36 | $10.36 | 78,200 | — | — |
| 2016-09-29 | $10.57 | $10.57 | 82,600 | — | — |
| 2016-09-28 | $10.75 | $10.75 | 149,700 | — | — |
| 2016-09-27 | $10.87 | $10.87 | 162,200 | — | — |
| 2016-09-26 | $10.36 | $10.36 | 63,300 | — | — |
| 2016-09-23 | $10.41 | $10.41 | 52,500 | — | — |
| 2016-09-22 | $10.45 | $10.45 | 127,500 | — | — |
| 2016-09-21 | $10.21 | $10.21 | 118,000 | — | — |
| 2016-09-20 | $10.26 | $10.26 | 64,300 | — | — |
| 2016-09-19 | $10.38 | $10.38 | 86,100 | — | — |
| 2016-09-16 | $10.41 | $10.41 | 145,100 | — | — |
| 2016-09-15 | $10.49 | $10.49 | 108,600 | — | — |
| 2016-09-14 | $10.79 | $10.79 | 48,000 | — | — |
| 2016-09-13 | $10.81 | $10.81 | 105,400 | — | — |
| 2016-09-12 | $10.99 | $10.99 | 59,200 | — | — |
| 2016-09-09 | $11.19 | $11.19 | 109,500 | — | — |
| 2016-09-08 | $11.39 | $11.39 | 52,700 | — | — |
| 2016-09-07 | $11.50 | $11.50 | 88,600 | — | — |
| 2016-09-06 | $11.47 | $11.47 | 61,900 | — | — |
| 2016-09-02 | $11.59 | $11.59 | 60,500 | — | — |
| 2016-09-01 | $11.42 | $11.42 | 84,400 | — | — |
| 2016-08-31 | $11.60 | $11.60 | 105,400 | — | — |
| 2016-08-30 | $11.77 | $11.77 | 116,400 | — | — |
| 2016-08-29 | $11.65 | $11.65 | 78,400 | — | — |
| 2016-08-26 | $11.75 | $11.75 | 163,700 | — | — |
| 2016-08-25 | $11.88 | $11.88 | 111,500 | — | — |
| 2016-08-24 | $11.67 | $11.67 | 148,700 | — | — |
| 2016-08-23 | $11.85 | $11.85 | 62,400 | — | — |
| 2016-08-22 | $11.82 | $11.82 | 51,700 | — | — |
| 2016-08-19 | $12.05 | $12.05 | 101,700 | — | — |
| 2016-08-18 | $12.22 | $12.22 | 90,300 | — | — |
| 2016-08-17 | $12.08 | $12.08 | 120,000 | — | — |
| 2016-08-16 | $12.52 | $12.52 | 92,900 | — | — |
| 2016-08-15 | $12.47 | $12.47 | 49,900 | — | — |
| 2016-08-12 | $12.36 | $12.36 | 44,900 | — | — |
| 2016-08-11 | $12.34 | $12.34 | 64,400 | — | — |
| 2016-08-10 | $12.29 | $12.29 | 65,500 | — | — |
| 2016-08-09 | $12.30 | $12.30 | 77,100 | — | — |
| 2016-08-08 | $12.50 | $12.50 | 126,500 | — | — |
| 2016-08-05 | $12.10 | $12.10 | 124,700 | — | — |
| 2016-08-04 | $12.00 | $12.00 | 355,500 | — | — |
| 2016-08-03 | $12.72 | $12.72 | 133,800 | — | — |
| 2016-08-02 | $13.07 | $13.07 | 132,400 | — | — |
| 2016-08-01 | $13.43 | $13.43 | 36,100 | — | — |
| 2016-07-29 | $13.63 | $13.63 | 85,700 | — | — |
| 2016-07-28 | $13.82 | $13.82 | 48,000 | — | — |
| 2016-07-27 | $13.93 | $13.93 | 80,000 | — | — |
| 2016-07-26 | $13.99 | $13.99 | 27,900 | — | — |
| 2016-07-25 | $13.90 | $13.90 | 26,900 | — | — |
| 2016-07-22 | $14.01 | $14.01 | 41,500 | — | — |
| 2016-07-21 | $13.90 | $13.90 | 52,200 | — | — |
| 2016-07-20 | $14.00 | $14.00 | 23,800 | — | — |
| 2016-07-19 | $13.87 | $13.87 | 58,000 | — | — |
| 2016-07-18 | $14.02 | $14.02 | 65,200 | — | — |
| 2016-07-15 | $13.92 | $13.92 | 29,600 | — | — |
| 2016-07-14 | $13.84 | $13.84 | 23,000 | — | — |
| 2016-07-13 | $13.94 | $13.94 | 43,400 | — | — |
| 2016-07-12 | $14.07 | $14.07 | 70,600 | — | — |
| 2016-07-11 | $14.02 | $14.02 | 58,800 | — | — |
| 2016-07-08 | $13.72 | $13.72 | 109,000 | — | — |
| 2016-07-07 | $13.32 | $13.32 | 43,200 | — | — |
| 2016-07-06 | $13.18 | $13.18 | 65,300 | — | — |
| 2016-07-05 | $13.22 | $13.22 | 42,500 | — | — |
| 2016-07-01 | $13.43 | $13.43 | 76,700 | — | — |
| 2016-06-30 | $13.42 | $13.42 | 57,800 | — | — |
| 2016-06-29 | $13.15 | $13.15 | 134,100 | — | — |
| 2016-06-28 | $13.04 | $13.04 | 121,500 | — | — |
| 2016-06-27 | $13.16 | $13.16 | 95,000 | — | — |
| 2016-06-24 | $13.65 | $13.65 | 175,600 | — | — |
| 2016-06-23 | $13.70 | $13.70 | 72,400 | — | — |
| 2016-06-22 | $13.63 | $13.63 | 45,800 | — | — |
| 2016-06-21 | $13.79 | $13.79 | 43,200 | — | — |
| 2016-06-20 | $13.79 | $13.79 | 111,700 | — | — |
| 2016-06-17 | $13.74 | $13.74 | 142,500 | — | — |
| 2016-06-16 | $13.75 | $13.75 | 82,500 | — | — |
| 2016-06-15 | $13.92 | $13.92 | 120,900 | — | — |
| 2016-06-14 | $13.84 | $13.84 | 164,400 | — | — |
| 2016-06-13 | $13.88 | $13.88 | 106,200 | — | — |
| 2016-06-10 | $14.01 | $14.01 | 52,100 | — | — |
| 2016-06-09 | $14.10 | $14.10 | 61,500 | — | — |
| 2016-06-08 | $14.42 | $14.42 | 87,700 | — | — |
| 2016-06-07 | $14.23 | $14.23 | 68,900 | — | — |
| 2016-06-06 | $14.15 | $14.15 | 59,800 | — | — |
| 2016-06-03 | $14.06 | $14.06 | 104,700 | — | — |
| 2016-06-02 | $13.89 | $13.89 | 92,200 | — | — |
| 2016-06-01 | $13.75 | $13.75 | 129,400 | — | — |
| 2016-05-31 | $13.84 | $13.84 | 150,200 | — | — |
| 2016-05-27 | $14.23 | $14.23 | 113,200 | — | — |
| 2016-05-26 | $13.94 | $13.94 | 158,100 | — | — |
| 2016-05-25 | $13.78 | $13.78 | 156,800 | — | — |
| 2016-05-24 | $14.06 | $14.06 | 145,400 | — | — |
| 2016-05-23 | $13.77 | $13.77 | 193,600 | — | — |
| 2016-05-20 | $14.20 | $14.20 | 313,000 | — | — |
| 2016-05-19 | $13.36 | $13.36 | 155,200 | — | — |
| 2016-05-18 | $13.29 | $13.29 | 141,400 | — | — |
| 2016-05-17 | $13.26 | $13.26 | 242,600 | — | — |
| 2016-05-16 | $13.41 | $13.41 | 161,700 | — | — |
| 2016-05-13 | $13.36 | $13.36 | 173,300 | — | — |
| 2016-05-12 | $13.27 | $13.27 | 291,000 | — | — |
| 2016-05-11 | $13.62 | $13.62 | 306,700 | — | — |
| 2016-05-10 | $13.79 | $13.79 | 126,900 | — | — |
| 2016-05-09 | $13.86 | $13.86 | 93,700 | — | — |
| 2016-05-06 | $13.62 | $13.62 | 179,000 | — | — |
| 2016-05-05 | $13.57 | $13.57 | 445,700 | — | — |
| 2016-05-04 | $13.86 | $13.86 | 378,100 | — | — |
| 2016-05-03 | $13.94 | $13.94 | 482,000 | — | — |
| 2016-05-02 | $12.66 | $12.66 | 345,200 | — | — |
| 2016-04-29 | $13.17 | $13.17 | 189,300 | — | — |
| 2016-04-28 | $13.03 | $13.03 | 158,200 | — | — |
| 2016-04-27 | $12.91 | $12.91 | 93,800 | — | — |
| 2016-04-26 | $12.75 | $12.75 | 50,500 | — | — |
| 2016-04-25 | $12.57 | $12.57 | 66,800 | — | — |
| 2016-04-22 | $12.72 | $12.72 | 51,900 | — | — |
| 2016-04-21 | $12.54 | $12.54 | 52,800 | — | — |
| 2016-04-20 | $12.55 | $12.55 | 63,300 | — | — |
| 2016-04-19 | $12.47 | $12.47 | 80,100 | — | — |
| 2016-04-18 | $12.68 | $12.68 | 68,000 | — | — |
| 2016-04-15 | $12.67 | $12.67 | 57,400 | — | — |
| 2016-04-14 | $12.52 | $12.52 | 72,000 | — | — |
| 2016-04-13 | $12.82 | $12.82 | 85,000 | — | — |
| 2016-04-12 | $12.52 | $12.52 | 70,100 | — | — |
| 2016-04-11 | $12.41 | $12.41 | 195,600 | — | — |
| 2016-04-08 | $12.35 | $12.35 | 128,700 | — | — |
| 2016-04-07 | $12.31 | $12.31 | 125,200 | — | — |
| 2016-04-06 | $12.59 | $12.59 | 77,900 | — | — |
| 2016-04-05 | $12.53 | $12.53 | 162,400 | — | — |
| 2016-04-04 | $12.75 | $12.75 | 126,600 | — | — |
| 2016-04-01 | $12.84 | $12.84 | 124,100 | — | — |
| 2016-03-31 | $12.99 | $12.99 | 183,200 | — | — |
| 2016-03-30 | $13.21 | $13.21 | 104,500 | — | — |
| 2016-03-29 | $12.80 | $12.80 | 175,300 | — | — |
| 2016-03-28 | $12.66 | $12.66 | 101,700 | — | — |
| 2016-03-24 | $12.51 | $12.51 | 177,200 | — | — |
| 2016-03-23 | $12.67 | $12.67 | 137,600 | — | — |
| 2016-03-22 | $12.58 | $12.58 | 94,500 | — | — |
| 2016-03-21 | $12.97 | $12.97 | 151,500 | — | — |
| 2016-03-18 | $12.99 | $12.99 | 285,600 | — | — |
| 2016-03-17 | $12.47 | $12.47 | 266,700 | — | — |
| 2016-03-16 | $12.49 | $12.49 | 116,800 | — | — |
| 2016-03-15 | $12.78 | $12.78 | 225,400 | — | — |
| 2016-03-14 | $13.13 | $13.13 | 146,000 | — | — |
| 2016-03-11 | $13.81 | $13.81 | 102,300 | — | — |
| 2016-03-10 | $13.71 | $13.71 | 120,900 | — | — |
| 2016-03-09 | $13.77 | $13.77 | 192,900 | — | — |
| 2016-03-08 | $13.79 | $13.79 | 200,600 | — | — |
| 2016-03-07 | $13.69 | $13.69 | 275,600 | — | — |
| 2016-03-04 | $13.64 | $13.64 | 210,700 | — | — |
| 2016-03-03 | $13.77 | $13.77 | 175,900 | — | — |
| 2016-03-02 | $13.83 | $13.83 | 211,200 | — | — |
| 2016-03-01 | $13.84 | $13.84 | 134,800 | — | — |
| 2016-02-29 | $14.28 | $14.28 | 167,700 | — | — |
| 2016-02-26 | $14.09 | $14.09 | 144,300 | — | — |
| 2016-02-25 | $13.98 | $13.98 | 188,700 | — | — |
| 2016-02-24 | $13.95 | $13.95 | 178,500 | — | — |
| 2016-02-23 | $13.78 | $13.78 | 214,700 | — | — |
| 2016-02-22 | $13.90 | $13.90 | 200,700 | — | — |
| 2016-02-19 | $13.61 | $13.61 | 222,300 | — | — |
| 2016-02-18 | $13.94 | $13.94 | 240,400 | — | — |
| 2016-02-17 | $13.70 | $13.70 | 354,300 | — | — |
| 2016-02-16 | $13.74 | $13.74 | 643,700 | — | — |
| 2016-02-12 | $12.13 | $12.13 | 151,200 | — | — |
| 2016-02-11 | $11.97 | $11.97 | 217,100 | — | — |
| 2016-02-10 | $11.72 | $11.72 | 173,300 | — | — |
| 2016-02-09 | $11.69 | $11.69 | 169,600 | — | — |
| 2016-02-08 | $12.03 | $12.03 | 203,800 | — | — |
| 2016-02-05 | $12.07 | $12.07 | 158,300 | — | — |
| 2016-02-04 | $12.31 | $12.31 | 156,500 | — | — |
| 2016-02-03 | $12.29 | $12.29 | 162,500 | — | — |
| 2016-02-02 | $12.37 | $12.37 | 148,400 | — | — |
| 2016-02-01 | $12.67 | $12.67 | 113,500 | — | — |
| 2016-01-29 | $13.08 | $13.08 | 234,900 | — | — |
| 2016-01-28 | $12.45 | $12.45 | 118,900 | — | — |
| 2016-01-27 | $12.41 | $12.41 | 213,500 | — | — |
| 2016-01-26 | $13.07 | $13.07 | 163,700 | — | — |
| 2016-01-25 | $12.87 | $12.87 | 172,100 | — | — |
| 2016-01-22 | $12.88 | $12.88 | 151,800 | — | — |
| 2016-01-21 | $12.65 | $12.65 | 180,300 | — | — |
| 2016-01-20 | $12.46 | $12.46 | 294,400 | — | — |
| 2016-01-19 | $12.43 | $12.43 | 446,400 | — | — |
| 2016-01-15 | $12.49 | $12.49 | 499,800 | — | — |
| 2016-01-14 | $12.70 | $12.70 | 381,000 | — | — |
| 2016-01-13 | $12.29 | $12.29 | 451,900 | — | — |
| 2016-01-12 | $11.47 | $11.47 | 620,200 | — | — |
| 2016-01-11 | $10.87 | $10.87 | 306,400 | — | — |
| 2016-01-08 | $10.86 | $10.86 | 350,000 | — | — |
| 2016-01-07 | $11.30 | $11.30 | 211,400 | — | — |
| 2016-01-06 | $11.67 | $11.67 | 350,000 | — | — |
| 2016-01-05 | $11.91 | $11.91 | 718,600 | — | — |
| 2016-01-04 | $12.89 | $12.89 | 345,300 | — | — |