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
- 2004-08-30 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 | $14.08 | $36.96 | 138,100 | — | — |
| 2016-12-29 | $14.18 | $37.22 | 129,900 | — | — |
| 2016-12-28 | $14.13 | $37.09 | 78,100 | — | — |
| 2016-12-27 | $14.21 | $36.97 | 93,900 | — | — |
| 2016-12-23 | $14.10 | $36.69 | 113,700 | — | — |
| 2016-12-22 | $14.16 | $36.84 | 134,600 | — | — |
| 2016-12-21 | $14.21 | $36.97 | 135,500 | — | — |
| 2016-12-20 | $14.16 | $36.84 | 227,400 | — | — |
| 2016-12-19 | $14.13 | $36.77 | 234,900 | — | — |
| 2016-12-16 | $14.12 | $36.74 | 213,700 | — | — |
| 2016-12-15 | $14.01 | $36.45 | 109,300 | — | — |
| 2016-12-14 | $13.99 | $36.40 | 116,500 | — | — |
| 2016-12-13 | $13.92 | $36.22 | 110,000 | — | — |
| 2016-12-12 | $13.86 | $36.06 | 93,600 | — | — |
| 2016-12-09 | $13.82 | $35.96 | 90,300 | — | — |
| 2016-12-08 | $13.70 | $35.65 | 68,300 | — | — |
| 2016-12-07 | $13.78 | $35.70 | 84,800 | — | — |
| 2016-12-06 | $13.66 | $35.39 | 57,700 | — | — |
| 2016-12-05 | $13.69 | $35.47 | 102,100 | — | — |
| 2016-12-02 | $13.64 | $35.34 | 103,900 | — | — |
| 2016-12-01 | $13.77 | $35.68 | 70,800 | — | — |
| 2016-11-30 | $13.67 | $35.42 | 159,900 | — | — |
| 2016-11-29 | $13.74 | $35.60 | 70,700 | — | — |
| 2016-11-28 | $13.81 | $35.78 | 64,400 | — | — |
| 2016-11-25 | $13.87 | $35.94 | 20,000 | — | — |
| 2016-11-23 | $13.83 | $35.83 | 100,900 | — | — |
| 2016-11-22 | $13.75 | $35.63 | 75,800 | — | — |
| 2016-11-21 | $13.74 | $35.60 | 66,800 | — | — |
| 2016-11-18 | $13.60 | $35.24 | 81,500 | — | — |
| 2016-11-17 | $13.67 | $35.42 | 37,200 | — | — |
| 2016-11-16 | $13.61 | $35.26 | 75,200 | — | — |
| 2016-11-15 | $13.64 | $35.34 | 72,800 | — | — |
| 2016-11-14 | $13.51 | $35.01 | 100,300 | — | — |
| 2016-11-11 | $13.48 | $34.93 | 75,700 | — | — |
| 2016-11-10 | $13.25 | $34.33 | 102,000 | — | — |
| 2016-11-09 | $13.28 | $34.26 | 104,800 | — | — |
| 2016-11-08 | $13.42 | $34.62 | 51,100 | — | — |
| 2016-11-07 | $13.37 | $34.49 | 105,900 | — | — |
| 2016-11-04 | $13.36 | $34.47 | 42,600 | — | — |
| 2016-11-03 | $13.33 | $34.39 | 88,100 | — | — |
| 2016-11-02 | $13.26 | $34.21 | 83,300 | — | — |
| 2016-11-01 | $13.45 | $34.70 | 91,200 | — | — |
| 2016-10-31 | $13.58 | $35.03 | 81,800 | — | — |
| 2016-10-28 | $13.59 | $35.06 | 46,400 | — | — |
| 2016-10-27 | $13.61 | $35.11 | 60,800 | — | — |
| 2016-10-26 | $13.65 | $35.21 | 98,800 | — | — |
| 2016-10-25 | $13.54 | $34.93 | 97,100 | — | — |
| 2016-10-24 | $13.47 | $34.75 | 63,800 | — | — |
| 2016-10-21 | $13.48 | $34.77 | 72,500 | — | — |
| 2016-10-20 | $13.32 | $34.36 | 95,700 | — | — |
| 2016-10-19 | $13.44 | $34.67 | 77,900 | — | — |
| 2016-10-18 | $13.38 | $34.52 | 105,700 | — | — |
| 2016-10-17 | $13.46 | $34.72 | 68,000 | — | — |
| 2016-10-14 | $13.54 | $34.93 | 102,400 | — | — |
| 2016-10-13 | $13.57 | $35.01 | 61,500 | — | — |
| 2016-10-12 | $13.61 | $35.11 | 70,900 | — | — |
| 2016-10-11 | $13.75 | $35.32 | 66,800 | — | — |
| 2016-10-10 | $13.80 | $35.45 | 148,900 | — | — |
| 2016-10-07 | $13.69 | $35.17 | 246,700 | — | — |
| 2016-10-06 | $13.57 | $34.86 | 67,400 | — | — |
| 2016-10-05 | $13.67 | $35.12 | 46,600 | — | — |
| 2016-10-04 | $13.63 | $35.01 | 95,200 | — | — |
| 2016-10-03 | $13.66 | $35.09 | 81,200 | — | — |
| 2016-09-30 | $13.52 | $34.73 | 72,200 | — | — |
| 2016-09-29 | $13.55 | $34.81 | 73,700 | — | — |
| 2016-09-28 | $13.54 | $34.78 | 55,100 | — | — |
| 2016-09-27 | $13.45 | $34.55 | 45,300 | — | — |
| 2016-09-26 | $13.33 | $34.24 | 39,400 | — | — |
| 2016-09-23 | $13.32 | $34.22 | 42,200 | — | — |
| 2016-09-22 | $13.37 | $34.35 | 37,600 | — | — |
| 2016-09-21 | $13.31 | $34.19 | 34,000 | — | — |
| 2016-09-20 | $13.24 | $34.01 | 48,600 | — | — |
| 2016-09-19 | $13.15 | $33.78 | 53,500 | — | — |
| 2016-09-16 | $13.20 | $33.91 | 69,600 | — | — |
| 2016-09-15 | $13.17 | $33.83 | 112,300 | — | — |
| 2016-09-14 | $13.27 | $34.09 | 90,100 | — | — |
| 2016-09-13 | $13.17 | $33.83 | 57,700 | — | — |
| 2016-09-12 | $13.26 | $33.91 | 44,300 | — | — |
| 2016-09-09 | $13.25 | $33.89 | 53,200 | — | — |
| 2016-09-08 | $13.38 | $34.22 | 44,100 | — | — |
| 2016-09-07 | $13.35 | $34.14 | 57,600 | — | — |
| 2016-09-06 | $13.20 | $33.76 | 110,600 | — | — |
| 2016-09-02 | $13.27 | $33.94 | 51,200 | — | — |
| 2016-09-01 | $13.31 | $34.04 | 62,400 | — | — |
| 2016-08-31 | $13.32 | $34.07 | 45,600 | — | — |
| 2016-08-30 | $13.35 | $34.14 | 43,500 | — | — |
| 2016-08-29 | $13.34 | $34.12 | 90,700 | — | — |
| 2016-08-26 | $13.31 | $34.04 | 51,200 | — | — |
| 2016-08-25 | $13.29 | $33.99 | 44,800 | — | — |
| 2016-08-24 | $13.42 | $34.32 | 51,600 | — | — |
| 2016-08-23 | $13.40 | $34.27 | 81,800 | — | — |
| 2016-08-22 | $13.35 | $34.14 | 33,800 | — | — |
| 2016-08-19 | $13.31 | $34.04 | 111,400 | — | — |
| 2016-08-18 | $13.31 | $34.04 | 57,300 | — | — |
| 2016-08-17 | $13.24 | $33.86 | 58,300 | — | — |
| 2016-08-16 | $13.18 | $33.71 | 43,800 | — | — |
| 2016-08-15 | $13.19 | $33.74 | 86,600 | — | — |
| 2016-08-12 | $13.13 | $33.58 | 47,400 | — | — |
| 2016-08-11 | $13.08 | $33.45 | 66,700 | — | — |
| 2016-08-10 | $13.05 | $33.23 | 68,800 | — | — |
| 2016-08-09 | $13.12 | $33.41 | 48,600 | — | — |
| 2016-08-08 | $13.13 | $33.43 | 61,300 | — | — |
| 2016-08-05 | $13.17 | $33.53 | 68,900 | — | — |
| 2016-08-04 | $13.17 | $33.53 | 78,000 | — | — |
| 2016-08-03 | $13.17 | $33.53 | 75,600 | — | — |
| 2016-08-02 | $13.10 | $33.36 | 54,200 | — | — |
| 2016-08-01 | $13.15 | $33.48 | 77,700 | — | — |
| 2016-07-29 | $13.13 | $33.43 | 75,900 | — | — |
| 2016-07-28 | $13.11 | $33.38 | 58,900 | — | — |
| 2016-07-27 | $13.10 | $33.36 | 78,700 | — | — |
| 2016-07-26 | $13.12 | $33.41 | 44,900 | — | — |
| 2016-07-25 | $13.10 | $33.36 | 36,800 | — | — |
| 2016-07-22 | $13.14 | $33.46 | 52,900 | — | — |
| 2016-07-21 | $13.13 | $33.43 | 65,600 | — | — |
| 2016-07-20 | $13.15 | $33.48 | 58,900 | — | — |
| 2016-07-19 | $13.13 | $33.43 | 52,700 | — | — |
| 2016-07-18 | $13.17 | $33.53 | 63,900 | — | — |
| 2016-07-15 | $13.13 | $33.43 | 75,300 | — | — |
| 2016-07-14 | $12.98 | $33.05 | 52,700 | — | — |
| 2016-07-13 | $13.05 | $33.23 | 47,600 | — | — |
| 2016-07-12 | $13.16 | $33.36 | 33,200 | — | — |
| 2016-07-11 | $13.15 | $33.34 | 36,200 | — | — |
| 2016-07-08 | $13.15 | $33.34 | 54,300 | — | — |
| 2016-07-07 | $13.14 | $33.31 | 30,100 | — | — |
| 2016-07-06 | $13.10 | $33.21 | 52,500 | — | — |
| 2016-07-05 | $13.09 | $33.18 | 103,200 | — | — |
| 2016-07-01 | $13.07 | $33.13 | 52,100 | — | — |
| 2016-06-30 | $12.97 | $32.88 | 73,800 | — | — |
| 2016-06-29 | $12.86 | $32.60 | 86,900 | — | — |
| 2016-06-28 | $12.74 | $32.30 | 78,000 | — | — |
| 2016-06-27 | $12.68 | $32.14 | 92,300 | — | — |
| 2016-06-24 | $12.90 | $32.70 | 95,200 | — | — |
| 2016-06-23 | $13.04 | $33.06 | 58,000 | — | — |
| 2016-06-22 | $13.02 | $33.01 | 31,600 | — | — |
| 2016-06-21 | $13.00 | $32.96 | 50,300 | — | — |
| 2016-06-20 | $12.98 | $32.90 | 61,500 | — | — |
| 2016-06-17 | $12.93 | $32.78 | 50,900 | — | — |
| 2016-06-16 | $12.92 | $32.75 | 58,600 | — | — |
| 2016-06-15 | $12.93 | $32.78 | 38,100 | — | — |
| 2016-06-14 | $12.94 | $32.80 | 90,800 | — | — |
| 2016-06-13 | $13.03 | $33.03 | 79,600 | — | — |
| 2016-06-10 | $13.18 | $33.26 | 40,600 | — | — |
| 2016-06-09 | $13.20 | $33.32 | 36,100 | — | — |
| 2016-06-08 | $13.23 | $33.39 | 87,800 | — | — |
| 2016-06-07 | $13.24 | $33.42 | 68,100 | — | — |
| 2016-06-06 | $13.16 | $33.21 | 75,900 | — | — |
| 2016-06-03 | $13.20 | $33.32 | 94,400 | — | — |
| 2016-06-02 | $13.18 | $33.26 | 104,300 | — | — |
| 2016-06-01 | $13.22 | $33.37 | 79,000 | — | — |
| 2016-05-31 | $13.17 | $33.24 | 45,500 | — | — |
| 2016-05-27 | $13.22 | $33.37 | 47,900 | — | — |
| 2016-05-26 | $13.22 | $33.37 | 38,100 | — | — |
| 2016-05-25 | $13.28 | $33.52 | 51,800 | — | — |
| 2016-05-24 | $13.19 | $33.29 | 63,700 | — | — |
| 2016-05-23 | $13.19 | $33.29 | 48,800 | — | — |
| 2016-05-20 | $13.10 | $33.06 | 40,000 | — | — |
| 2016-05-19 | $13.02 | $32.86 | 27,400 | — | — |
| 2016-05-18 | $13.02 | $32.86 | 47,000 | — | — |
| 2016-05-17 | $13.06 | $32.96 | 37,800 | — | — |
| 2016-05-16 | $13.07 | $32.99 | 44,000 | — | — |
| 2016-05-13 | $13.08 | $33.01 | 80,700 | — | — |
| 2016-05-12 | $12.95 | $32.68 | 45,900 | — | — |
| 2016-05-11 | $12.96 | $32.56 | 63,700 | — | — |
| 2016-05-10 | $12.95 | $32.54 | 55,800 | — | — |
| 2016-05-09 | $12.88 | $32.36 | 41,600 | — | — |
| 2016-05-06 | $12.91 | $32.44 | 71,300 | — | — |
| 2016-05-05 | $12.93 | $32.49 | 55,800 | — | — |
| 2016-05-04 | $12.92 | $32.46 | 65,100 | — | — |
| 2016-05-03 | $12.87 | $32.34 | 72,500 | — | — |
| 2016-05-02 | $12.79 | $32.14 | 60,600 | — | — |
| 2016-04-29 | $12.88 | $32.36 | 147,700 | — | — |
| 2016-04-28 | $12.83 | $32.24 | 139,900 | — | — |
| 2016-04-27 | $12.75 | $32.04 | 31,900 | — | — |
| 2016-04-26 | $12.80 | $32.16 | 60,500 | — | — |
| 2016-04-25 | $12.74 | $32.01 | 32,900 | — | — |
| 2016-04-22 | $12.71 | $31.93 | 23,000 | — | — |
| 2016-04-21 | $12.71 | $31.93 | 28,000 | — | — |
| 2016-04-20 | $12.67 | $31.83 | 56,900 | — | — |
| 2016-04-19 | $12.73 | $31.99 | 37,600 | — | — |
| 2016-04-18 | $12.70 | $31.91 | 71,300 | — | — |
| 2016-04-15 | $12.56 | $31.56 | 30,600 | — | — |
| 2016-04-14 | $12.57 | $31.58 | 54,000 | — | — |
| 2016-04-13 | $12.63 | $31.73 | 70,300 | — | — |
| 2016-04-12 | $12.60 | $31.51 | 57,000 | — | — |
| 2016-04-11 | $12.58 | $31.46 | 52,800 | — | — |
| 2016-04-08 | $12.55 | $31.39 | 49,900 | — | — |
| 2016-04-07 | $12.60 | $31.51 | 56,500 | — | — |
| 2016-04-06 | $12.66 | $31.66 | 68,100 | — | — |
| 2016-04-05 | $12.62 | $31.56 | 60,300 | — | — |
| 2016-04-04 | $12.56 | $31.41 | 54,500 | — | — |
| 2016-04-01 | $12.68 | $31.71 | 91,600 | — | — |
| 2016-03-31 | $12.83 | $32.09 | 82,400 | — | — |
| 2016-03-30 | $12.69 | $31.74 | 45,500 | — | — |
| 2016-03-29 | $12.74 | $31.86 | 71,700 | — | — |
| 2016-03-28 | $12.62 | $31.56 | 81,600 | — | — |
| 2016-03-24 | $12.60 | $31.51 | 41,300 | — | — |
| 2016-03-23 | $12.75 | $31.89 | 85,600 | — | — |
| 2016-03-22 | $12.87 | $32.19 | 82,500 | — | — |
| 2016-03-21 | $12.90 | $32.26 | 54,300 | — | — |
| 2016-03-18 | $12.93 | $32.34 | 72,300 | — | — |
| 2016-03-17 | $12.93 | $32.34 | 67,400 | — | — |
| 2016-03-16 | $12.78 | $31.96 | 47,000 | — | — |
| 2016-03-15 | $12.73 | $31.84 | 57,300 | — | — |
| 2016-03-14 | $12.58 | $31.46 | 64,300 | — | — |
| 2016-03-11 | $12.58 | $31.46 | 56,100 | — | — |
| 2016-03-10 | $12.48 | $31.07 | 53,300 | — | — |
| 2016-03-09 | $12.47 | $31.04 | 61,900 | — | — |
| 2016-03-08 | $12.45 | $30.99 | 69,800 | — | — |
| 2016-03-07 | $12.48 | $31.07 | 62,800 | — | — |
| 2016-03-04 | $12.40 | $30.87 | 73,500 | — | — |
| 2016-03-03 | $12.34 | $30.72 | 30,900 | — | — |
| 2016-03-02 | $12.28 | $30.57 | 77,400 | — | — |
| 2016-03-01 | $12.25 | $30.50 | 76,600 | — | — |
| 2016-02-29 | $12.05 | $30.00 | 53,400 | — | — |
| 2016-02-26 | $12.06 | $30.02 | 60,800 | — | — |
| 2016-02-25 | $11.94 | $29.72 | 41,100 | — | — |
| 2016-02-24 | $11.91 | $29.65 | 65,400 | — | — |
| 2016-02-23 | $11.85 | $29.50 | 48,000 | — | — |
| 2016-02-22 | $11.96 | $29.77 | 88,400 | — | — |
| 2016-02-19 | $11.85 | $29.50 | 39,100 | — | — |
| 2016-02-18 | $11.79 | $29.35 | 44,400 | — | — |
| 2016-02-17 | $11.85 | $29.50 | 56,800 | — | — |
| 2016-02-16 | $11.69 | $29.10 | 87,300 | — | — |
| 2016-02-12 | $11.72 | $29.18 | 48,600 | — | — |
| 2016-02-11 | $11.80 | $29.37 | 89,400 | — | — |
| 2016-02-10 | $11.94 | $29.58 | 71,300 | — | — |
| 2016-02-09 | $11.88 | $29.43 | 35,500 | — | — |
| 2016-02-08 | $11.88 | $29.43 | 57,200 | — | — |
| 2016-02-05 | $12.08 | $29.93 | 78,200 | — | — |
| 2016-02-04 | $12.09 | $29.95 | 76,900 | — | — |
| 2016-02-03 | $12.22 | $30.27 | 128,700 | — | — |
| 2016-02-02 | $12.17 | $30.15 | 73,500 | — | — |
| 2016-02-01 | $12.09 | $29.95 | 71,400 | — | — |
| 2016-01-29 | $12.15 | $30.10 | 119,300 | — | — |
| 2016-01-28 | $12.15 | $30.10 | 54,000 | — | — |
| 2016-01-27 | $12.03 | $29.80 | 56,400 | — | — |
| 2016-01-26 | $12.03 | $29.80 | 65,000 | — | — |
| 2016-01-25 | $11.84 | $29.33 | 88,300 | — | — |
| 2016-01-22 | $11.92 | $29.53 | 65,200 | — | — |
| 2016-01-21 | $11.84 | $29.33 | 178,700 | — | — |
| 2016-01-20 | $11.71 | $29.01 | 176,400 | — | — |
| 2016-01-19 | $11.82 | $29.28 | 98,600 | — | — |
| 2016-01-15 | $11.87 | $29.41 | 75,300 | — | — |
| 2016-01-14 | $11.99 | $29.70 | 99,700 | — | — |
| 2016-01-13 | $12.08 | $29.93 | 95,500 | — | — |
| 2016-01-12 | $12.22 | $30.27 | 82,800 | — | — |
| 2016-01-11 | $12.28 | $30.42 | 84,300 | — | — |
| 2016-01-08 | $12.29 | $30.45 | 99,300 | — | — |
| 2016-01-07 | $12.31 | $30.50 | 148,400 | — | — |
| 2016-01-06 | $12.55 | $31.09 | 44,700 | — | — |
| 2016-01-05 | $12.45 | $30.84 | 52,900 | — | — |
| 2016-01-04 | $12.48 | $30.92 | 86,200 | — | — |