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
- 2004-12-23 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 | $14.44 | $42.38 | 134,200 | — | — |
| 2016-12-29 | $14.46 | $42.44 | 113,200 | — | — |
| 2016-12-28 | $14.43 | $42.35 | 86,100 | — | — |
| 2016-12-27 | $14.61 | $42.88 | 79,200 | — | — |
| 2016-12-23 | $14.55 | $42.70 | 86,000 | — | — |
| 2016-12-22 | $14.58 | $42.79 | 62,800 | — | — |
| 2016-12-21 | $14.56 | $42.73 | 81,200 | — | — |
| 2016-12-20 | $14.58 | $42.79 | 78,700 | — | — |
| 2016-12-19 | $14.62 | $42.90 | 68,300 | — | — |
| 2016-12-16 | $14.67 | $43.05 | 88,500 | — | — |
| 2016-12-15 | $14.60 | $42.85 | 100,700 | — | — |
| 2016-12-14 | $14.61 | $42.65 | 114,600 | — | — |
| 2016-12-13 | $14.95 | $43.64 | 112,100 | — | — |
| 2016-12-12 | $14.65 | $42.76 | 110,300 | — | — |
| 2016-12-09 | $14.62 | $42.68 | 91,900 | — | — |
| 2016-12-08 | $14.64 | $42.73 | 83,700 | — | — |
| 2016-12-07 | $14.63 | $42.71 | 86,700 | — | — |
| 2016-12-06 | $14.58 | $42.56 | 77,600 | — | — |
| 2016-12-05 | $14.59 | $42.59 | 74,100 | — | — |
| 2016-12-02 | $14.53 | $42.41 | 116,600 | — | — |
| 2016-12-01 | $14.36 | $41.92 | 114,400 | — | — |
| 2016-11-30 | $14.30 | $41.74 | 218,900 | — | — |
| 2016-11-29 | $13.80 | $40.28 | 125,300 | — | — |
| 2016-11-28 | $13.90 | $40.57 | 107,100 | — | — |
| 2016-11-25 | $14.13 | $41.25 | 41,800 | — | — |
| 2016-11-23 | $14.22 | $41.51 | 63,300 | — | — |
| 2016-11-22 | $14.19 | $41.42 | 64,400 | — | — |
| 2016-11-21 | $14.06 | $41.04 | 101,300 | — | — |
| 2016-11-18 | $13.79 | $40.25 | 81,800 | — | — |
| 2016-11-17 | $13.73 | $40.08 | 109,200 | — | — |
| 2016-11-16 | $13.81 | $40.31 | 74,300 | — | — |
| 2016-11-15 | $13.88 | $40.52 | 79,600 | — | — |
| 2016-11-14 | $13.55 | $39.55 | 98,700 | — | — |
| 2016-11-11 | $13.58 | $39.64 | 64,500 | — | — |
| 2016-11-10 | $13.71 | $40.02 | 140,100 | — | — |
| 2016-11-09 | $13.83 | $40.14 | 108,900 | — | — |
| 2016-11-08 | $13.59 | $39.45 | 82,600 | — | — |
| 2016-11-07 | $13.63 | $39.56 | 85,000 | — | — |
| 2016-11-04 | $13.37 | $38.81 | 79,900 | — | — |
| 2016-11-03 | $13.53 | $39.27 | 99,600 | — | — |
| 2016-11-02 | $13.60 | $39.47 | 88,500 | — | — |
| 2016-11-01 | $13.67 | $39.68 | 121,700 | — | — |
| 2016-10-31 | $13.79 | $40.03 | 92,100 | — | — |
| 2016-10-28 | $14.04 | $40.75 | 64,600 | — | — |
| 2016-10-27 | $14.09 | $40.90 | 81,800 | — | — |
| 2016-10-26 | $14.21 | $41.25 | 76,400 | — | — |
| 2016-10-25 | $14.13 | $41.01 | 63,400 | — | — |
| 2016-10-24 | $14.13 | $41.01 | 131,100 | — | — |
| 2016-10-21 | $14.13 | $41.01 | 52,300 | — | — |
| 2016-10-20 | $14.13 | $41.01 | 60,100 | — | — |
| 2016-10-19 | $14.22 | $41.27 | 138,400 | — | — |
| 2016-10-18 | $13.88 | $40.29 | 55,900 | — | — |
| 2016-10-17 | $13.81 | $40.08 | 74,900 | — | — |
| 2016-10-14 | $14.00 | $40.64 | 58,400 | — | — |
| 2016-10-13 | $14.06 | $40.81 | 71,500 | — | — |
| 2016-10-12 | $14.16 | $41.10 | 69,600 | — | — |
| 2016-10-11 | $14.29 | $41.25 | 79,400 | — | — |
| 2016-10-10 | $14.58 | $42.09 | 120,200 | — | — |
| 2016-10-07 | $14.31 | $41.31 | 77,300 | — | — |
| 2016-10-06 | $14.54 | $41.97 | 123,900 | — | — |
| 2016-10-05 | $14.49 | $41.83 | 107,000 | — | — |
| 2016-10-04 | $14.32 | $41.34 | 95,200 | — | — |
| 2016-10-03 | $14.44 | $41.68 | 43,300 | — | — |
| 2016-09-30 | $14.48 | $41.80 | 95,700 | — | — |
| 2016-09-29 | $14.28 | $41.22 | 122,700 | — | — |
| 2016-09-28 | $14.30 | $41.28 | 178,700 | — | — |
| 2016-09-27 | $13.82 | $39.89 | 114,400 | — | — |
| 2016-09-26 | $13.95 | $40.27 | 128,400 | — | — |
| 2016-09-23 | $14.06 | $40.59 | 99,400 | — | — |
| 2016-09-22 | $14.17 | $40.90 | 85,600 | — | — |
| 2016-09-21 | $14.10 | $40.70 | 98,100 | — | — |
| 2016-09-20 | $13.97 | $40.33 | 92,500 | — | — |
| 2016-09-19 | $14.03 | $40.50 | 111,900 | — | — |
| 2016-09-16 | $13.99 | $40.38 | 85,200 | — | — |
| 2016-09-15 | $14.08 | $40.64 | 40,000 | — | — |
| 2016-09-14 | $14.03 | $40.50 | 101,200 | — | — |
| 2016-09-13 | $14.11 | $40.73 | 60,500 | — | — |
| 2016-09-12 | $14.53 | $41.72 | 79,200 | — | — |
| 2016-09-09 | $14.29 | $41.03 | 86,100 | — | — |
| 2016-09-08 | $14.60 | $41.92 | 83,500 | — | — |
| 2016-09-07 | $14.35 | $41.20 | 61,800 | — | — |
| 2016-09-06 | $14.32 | $41.12 | 51,800 | — | — |
| 2016-09-02 | $14.23 | $40.86 | 44,100 | — | — |
| 2016-09-01 | $14.02 | $40.25 | 54,400 | — | — |
| 2016-08-31 | $14.02 | $40.25 | 99,400 | — | — |
| 2016-08-30 | $14.12 | $40.54 | 65,200 | — | — |
| 2016-08-29 | $14.18 | $40.71 | 49,500 | — | — |
| 2016-08-26 | $14.15 | $40.63 | 44,600 | — | — |
| 2016-08-25 | $14.18 | $40.71 | 39,800 | — | — |
| 2016-08-24 | $14.17 | $40.68 | 109,100 | — | — |
| 2016-08-23 | $14.32 | $41.12 | 83,800 | — | — |
| 2016-08-22 | $14.16 | $40.66 | 59,900 | — | — |
| 2016-08-19 | $14.36 | $41.23 | 66,900 | — | — |
| 2016-08-18 | $14.43 | $41.43 | 134,700 | — | — |
| 2016-08-17 | $14.20 | $40.77 | 72,800 | — | — |
| 2016-08-16 | $14.14 | $40.60 | 46,700 | — | — |
| 2016-08-15 | $14.11 | $40.51 | 75,200 | — | — |
| 2016-08-12 | $13.99 | $40.17 | 66,100 | — | — |
| 2016-08-11 | $13.95 | $40.05 | 79,300 | — | — |
| 2016-08-10 | $13.93 | $39.77 | 108,400 | — | — |
| 2016-08-09 | $13.91 | $39.71 | 123,200 | — | — |
| 2016-08-08 | $13.94 | $39.80 | 83,000 | — | — |
| 2016-08-05 | $13.84 | $39.52 | 100,600 | — | — |
| 2016-08-04 | $13.75 | $39.26 | 140,300 | — | — |
| 2016-08-03 | $13.59 | $38.80 | 71,400 | — | — |
| 2016-08-02 | $13.42 | $38.32 | 204,200 | — | — |
| 2016-08-01 | $13.56 | $38.72 | 187,800 | — | — |
| 2016-07-29 | $13.79 | $39.37 | 93,500 | — | — |
| 2016-07-28 | $13.63 | $38.92 | 123,500 | — | — |
| 2016-07-27 | $13.68 | $39.06 | 77,500 | — | — |
| 2016-07-26 | $13.76 | $39.29 | 96,400 | — | — |
| 2016-07-25 | $13.65 | $38.97 | 90,400 | — | — |
| 2016-07-22 | $13.91 | $39.71 | 51,900 | — | — |
| 2016-07-21 | $13.92 | $39.74 | 46,000 | — | — |
| 2016-07-20 | $14.01 | $40.00 | 90,000 | — | — |
| 2016-07-19 | $14.03 | $40.06 | 47,900 | — | — |
| 2016-07-18 | $14.15 | $40.40 | 28,300 | — | — |
| 2016-07-15 | $14.14 | $40.37 | 77,600 | — | — |
| 2016-07-14 | $14.14 | $40.37 | 70,100 | — | — |
| 2016-07-13 | $14.16 | $40.43 | 62,000 | — | — |
| 2016-07-12 | $14.41 | $40.92 | 96,300 | — | — |
| 2016-07-11 | $14.04 | $39.87 | 68,900 | — | — |
| 2016-07-08 | $14.10 | $40.04 | 51,900 | — | — |
| 2016-07-07 | $13.96 | $39.64 | 46,100 | — | — |
| 2016-07-06 | $14.04 | $39.87 | 88,400 | — | — |
| 2016-07-05 | $14.03 | $39.84 | 81,600 | — | — |
| 2016-07-01 | $14.30 | $40.61 | 51,500 | — | — |
| 2016-06-30 | $14.20 | $40.32 | 73,000 | — | — |
| 2016-06-29 | $14.08 | $39.98 | 86,800 | — | — |
| 2016-06-28 | $13.85 | $39.33 | 61,900 | — | — |
| 2016-06-27 | $13.46 | $38.22 | 123,400 | — | — |
| 2016-06-24 | $13.95 | $39.61 | 101,500 | — | — |
| 2016-06-23 | $14.37 | $40.81 | 54,100 | — | — |
| 2016-06-22 | $14.13 | $40.12 | 66,600 | — | — |
| 2016-06-21 | $14.21 | $40.35 | 61,600 | — | — |
| 2016-06-20 | $14.05 | $39.90 | 72,200 | — | — |
| 2016-06-17 | $13.88 | $39.41 | 108,700 | — | — |
| 2016-06-16 | $13.88 | $39.41 | 84,900 | — | — |
| 2016-06-15 | $13.96 | $39.64 | 112,200 | — | — |
| 2016-06-14 | $13.91 | $39.50 | 74,300 | — | — |
| 2016-06-13 | $13.95 | $39.61 | 56,200 | — | — |
| 2016-06-10 | $14.12 | $39.87 | 64,000 | — | — |
| 2016-06-09 | $14.32 | $40.44 | 87,600 | — | — |
| 2016-06-08 | $14.45 | $40.81 | 90,500 | — | — |
| 2016-06-07 | $14.43 | $40.75 | 92,800 | — | — |
| 2016-06-06 | $14.22 | $40.16 | 107,700 | — | — |
| 2016-06-03 | $14.06 | $39.71 | 67,100 | — | — |
| 2016-06-02 | $14.00 | $39.54 | 82,300 | — | — |
| 2016-06-01 | $14.01 | $39.56 | 88,200 | — | — |
| 2016-05-31 | $13.97 | $39.45 | 93,900 | — | — |
| 2016-05-27 | $14.00 | $39.54 | 34,800 | — | — |
| 2016-05-26 | $13.95 | $39.39 | 58,400 | — | — |
| 2016-05-25 | $13.93 | $39.34 | 73,200 | — | — |
| 2016-05-24 | $13.71 | $38.72 | 69,900 | — | — |
| 2016-05-23 | $13.63 | $38.49 | 60,500 | — | — |
| 2016-05-20 | $13.67 | $38.60 | 61,400 | — | — |
| 2016-05-19 | $13.60 | $38.41 | 66,000 | — | — |
| 2016-05-18 | $13.55 | $38.27 | 61,200 | — | — |
| 2016-05-17 | $13.72 | $38.75 | 115,600 | — | — |
| 2016-05-16 | $13.64 | $38.52 | 110,400 | — | — |
| 2016-05-13 | $13.42 | $37.90 | 139,000 | — | — |
| 2016-05-12 | $13.50 | $38.12 | 114,200 | — | — |
| 2016-05-11 | $13.57 | $38.10 | 130,700 | — | — |
| 2016-05-10 | $13.55 | $38.05 | 95,600 | — | — |
| 2016-05-09 | $13.32 | $37.40 | 101,400 | — | — |
| 2016-05-06 | $13.51 | $37.93 | 153,800 | — | — |
| 2016-05-05 | $13.63 | $38.27 | 153,700 | — | — |
| 2016-05-04 | $13.44 | $37.74 | 77,300 | — | — |
| 2016-05-03 | $13.60 | $38.19 | 150,800 | — | — |
| 2016-05-02 | $14.02 | $39.36 | 97,000 | — | — |
| 2016-04-29 | $14.18 | $39.81 | 131,200 | — | — |
| 2016-04-28 | $14.26 | $40.04 | 182,800 | — | — |
| 2016-04-27 | $14.45 | $40.57 | 104,400 | — | — |
| 2016-04-26 | $14.09 | $39.56 | 72,800 | — | — |
| 2016-04-25 | $13.81 | $38.78 | 67,700 | — | — |
| 2016-04-22 | $13.97 | $39.22 | 52,000 | — | — |
| 2016-04-21 | $13.78 | $38.69 | 82,500 | — | — |
| 2016-04-20 | $13.78 | $38.69 | 148,800 | — | — |
| 2016-04-19 | $13.81 | $38.78 | 143,600 | — | — |
| 2016-04-18 | $13.55 | $38.05 | 120,200 | — | — |
| 2016-04-15 | $13.26 | $37.23 | 82,100 | — | — |
| 2016-04-14 | $13.39 | $37.60 | 154,400 | — | — |
| 2016-04-13 | $13.59 | $38.16 | 191,900 | — | — |
| 2016-04-12 | $13.54 | $37.80 | 216,800 | — | — |
| 2016-04-11 | $13.17 | $36.77 | 172,400 | — | — |
| 2016-04-08 | $12.93 | $36.10 | 142,100 | — | — |
| 2016-04-07 | $12.47 | $34.81 | 82,500 | — | — |
| 2016-04-06 | $12.78 | $35.68 | 142,100 | — | — |
| 2016-04-05 | $12.58 | $35.12 | 115,000 | — | — |
| 2016-04-04 | $12.55 | $35.03 | 128,300 | — | — |
| 2016-04-01 | $12.78 | $35.68 | 111,300 | — | — |
| 2016-03-31 | $13.00 | $36.29 | 250,800 | — | — |
| 2016-03-30 | $13.13 | $36.65 | 106,500 | — | — |
| 2016-03-29 | $12.98 | $36.23 | 56,600 | — | — |
| 2016-03-28 | $12.86 | $35.90 | 61,600 | — | — |
| 2016-03-24 | $12.85 | $35.87 | 62,300 | — | — |
| 2016-03-23 | $12.80 | $35.73 | 86,300 | — | — |
| 2016-03-22 | $13.10 | $36.57 | 54,300 | — | — |
| 2016-03-21 | $13.14 | $36.68 | 57,900 | — | — |
| 2016-03-18 | $13.22 | $36.90 | 92,700 | — | — |
| 2016-03-17 | $13.20 | $36.85 | 96,000 | — | — |
| 2016-03-16 | $13.02 | $36.35 | 122,700 | — | — |
| 2016-03-15 | $12.72 | $35.51 | 107,200 | — | — |
| 2016-03-14 | $12.91 | $36.04 | 65,600 | — | — |
| 2016-03-11 | $13.04 | $36.40 | 58,700 | — | — |
| 2016-03-10 | $12.73 | $35.32 | 91,700 | — | — |
| 2016-03-09 | $12.73 | $35.32 | 68,100 | — | — |
| 2016-03-08 | $12.47 | $34.60 | 139,800 | — | — |
| 2016-03-07 | $13.12 | $36.40 | 179,400 | — | — |
| 2016-03-04 | $12.90 | $35.79 | 168,900 | — | — |
| 2016-03-03 | $12.72 | $35.29 | 145,600 | — | — |
| 2016-03-02 | $12.45 | $34.54 | 203,700 | — | — |
| 2016-03-01 | $12.25 | $33.99 | 106,400 | — | — |
| 2016-02-29 | $11.92 | $33.07 | 171,400 | — | — |
| 2016-02-26 | $11.92 | $33.07 | 121,000 | — | — |
| 2016-02-25 | $11.78 | $32.68 | 159,500 | — | — |
| 2016-02-24 | $11.86 | $32.91 | 137,300 | — | — |
| 2016-02-23 | $11.84 | $32.85 | 123,800 | — | — |
| 2016-02-22 | $12.17 | $33.77 | 134,500 | — | — |
| 2016-02-19 | $11.84 | $32.85 | 109,100 | — | — |
| 2016-02-18 | $11.88 | $32.96 | 127,900 | — | — |
| 2016-02-17 | $11.95 | $33.15 | 99,100 | — | — |
| 2016-02-16 | $11.52 | $31.96 | 83,000 | — | — |
| 2016-02-12 | $11.38 | $31.57 | 92,300 | — | — |
| 2016-02-11 | $11.13 | $30.88 | 118,700 | — | — |
| 2016-02-10 | $11.30 | $31.05 | 126,600 | — | — |
| 2016-02-09 | $11.47 | $31.51 | 103,700 | — | — |
| 2016-02-08 | $11.69 | $32.12 | 114,400 | — | — |
| 2016-02-05 | $11.79 | $32.39 | 77,000 | — | — |
| 2016-02-04 | $12.08 | $33.19 | 136,100 | — | — |
| 2016-02-03 | $11.93 | $32.78 | 165,600 | — | — |
| 2016-02-02 | $11.58 | $31.82 | 174,200 | — | — |
| 2016-02-01 | $11.89 | $32.67 | 155,200 | — | — |
| 2016-01-29 | $12.19 | $33.49 | 145,100 | — | — |
| 2016-01-28 | $11.69 | $32.12 | 182,600 | — | — |
| 2016-01-27 | $11.27 | $30.96 | 114,600 | — | — |
| 2016-01-26 | $11.34 | $31.16 | 119,200 | — | — |
| 2016-01-25 | $10.85 | $29.81 | 145,300 | — | — |
| 2016-01-22 | $11.33 | $31.13 | 139,000 | — | — |
| 2016-01-21 | $10.63 | $29.21 | 225,100 | — | — |
| 2016-01-20 | $10.41 | $28.60 | 358,800 | — | — |
| 2016-01-19 | $10.74 | $29.51 | 120,200 | — | — |
| 2016-01-15 | $10.99 | $30.19 | 264,100 | — | — |
| 2016-01-14 | $11.33 | $31.13 | 180,100 | — | — |
| 2016-01-13 | $11.05 | $30.36 | 188,700 | — | — |
| 2016-01-12 | $11.46 | $31.18 | 245,100 | — | — |
| 2016-01-11 | $11.41 | $31.05 | 273,500 | — | — |
| 2016-01-08 | $11.69 | $31.81 | 150,600 | — | — |
| 2016-01-07 | $11.75 | $31.97 | 350,400 | — | — |
| 2016-01-06 | $12.19 | $33.17 | 231,600 | — | — |
| 2016-01-05 | $12.84 | $34.94 | 202,200 | — | — |
| 2016-01-04 | $12.74 | $34.67 | 412,000 | — | — |