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
- 2005-05-26 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 | $11.57 | $38.78 | 409,700 | — | — |
| 2016-12-29 | $11.53 | $38.65 | 364,700 | — | — |
| 2016-12-28 | $11.51 | $38.58 | 363,300 | — | — |
| 2016-12-27 | $11.56 | $38.75 | 516,000 | — | — |
| 2016-12-23 | $11.55 | $38.72 | 212,000 | — | — |
| 2016-12-22 | $11.54 | $38.68 | 318,400 | — | — |
| 2016-12-21 | $11.59 | $38.85 | 270,200 | — | — |
| 2016-12-20 | $11.58 | $38.82 | 285,300 | — | — |
| 2016-12-19 | $11.54 | $38.68 | 272,500 | — | — |
| 2016-12-16 | $11.59 | $38.85 | 325,800 | — | — |
| 2016-12-15 | $11.59 | $38.85 | 325,900 | — | — |
| 2016-12-14 | $11.70 | $38.96 | 355,800 | — | — |
| 2016-12-13 | $11.76 | $39.16 | 416,100 | — | — |
| 2016-12-12 | $11.72 | $39.02 | 321,500 | — | — |
| 2016-12-09 | $11.69 | $38.92 | 255,300 | — | — |
| 2016-12-08 | $11.62 | $38.69 | 269,300 | — | — |
| 2016-12-07 | $11.66 | $38.82 | 285,000 | — | — |
| 2016-12-06 | $11.55 | $38.46 | 281,900 | — | — |
| 2016-12-05 | $11.45 | $38.12 | 367,900 | — | — |
| 2016-12-02 | $11.36 | $37.83 | 159,800 | — | — |
| 2016-12-01 | $11.41 | $37.99 | 246,900 | — | — |
| 2016-11-30 | $11.42 | $38.02 | 1,040,800 | — | — |
| 2016-11-29 | $11.54 | $38.42 | 259,200 | — | — |
| 2016-11-28 | $11.54 | $38.42 | 186,600 | — | — |
| 2016-11-25 | $11.60 | $38.62 | 49,000 | — | — |
| 2016-11-23 | $11.53 | $38.39 | 164,400 | — | — |
| 2016-11-22 | $11.55 | $38.46 | 159,300 | — | — |
| 2016-11-21 | $11.50 | $38.29 | 194,400 | — | — |
| 2016-11-18 | $11.46 | $38.16 | 173,100 | — | — |
| 2016-11-17 | $11.44 | $38.09 | 231,900 | — | — |
| 2016-11-16 | $11.43 | $38.06 | 210,500 | — | — |
| 2016-11-15 | $11.46 | $38.16 | 291,200 | — | — |
| 2016-11-14 | $11.35 | $37.79 | 264,600 | — | — |
| 2016-11-11 | $11.48 | $38.22 | 208,600 | — | — |
| 2016-11-10 | $11.63 | $38.72 | 350,500 | — | — |
| 2016-11-09 | $11.69 | $38.66 | 241,600 | — | — |
| 2016-11-08 | $11.58 | $38.30 | 277,300 | — | — |
| 2016-11-07 | $11.55 | $38.20 | 297,300 | — | — |
| 2016-11-04 | $11.32 | $37.44 | 254,100 | — | — |
| 2016-11-03 | $11.38 | $37.64 | 242,100 | — | — |
| 2016-11-02 | $11.50 | $38.04 | 372,600 | — | — |
| 2016-11-01 | $11.55 | $38.20 | 228,100 | — | — |
| 2016-10-31 | $11.62 | $38.43 | 229,500 | — | — |
| 2016-10-28 | $11.68 | $38.63 | 177,000 | — | — |
| 2016-10-27 | $11.73 | $38.80 | 178,500 | — | — |
| 2016-10-26 | $11.81 | $39.06 | 179,800 | — | — |
| 2016-10-25 | $11.90 | $39.36 | 135,000 | — | — |
| 2016-10-24 | $11.90 | $39.36 | 143,500 | — | — |
| 2016-10-21 | $11.86 | $39.23 | 126,900 | — | — |
| 2016-10-20 | $11.84 | $39.16 | 142,400 | — | — |
| 2016-10-19 | $11.87 | $39.26 | 279,200 | — | — |
| 2016-10-18 | $11.76 | $38.90 | 240,400 | — | — |
| 2016-10-17 | $11.58 | $38.30 | 346,400 | — | — |
| 2016-10-14 | $11.76 | $38.90 | 186,400 | — | — |
| 2016-10-13 | $11.79 | $38.99 | 325,300 | — | — |
| 2016-10-12 | $11.89 | $39.33 | 163,300 | — | — |
| 2016-10-11 | $11.99 | $39.40 | 144,000 | — | — |
| 2016-10-10 | $12.16 | $39.96 | 159,200 | — | — |
| 2016-10-07 | $12.11 | $39.79 | 173,600 | — | — |
| 2016-10-06 | $12.14 | $39.89 | 213,300 | — | — |
| 2016-10-05 | $12.15 | $39.92 | 166,400 | — | — |
| 2016-10-04 | $12.06 | $39.63 | 267,100 | — | — |
| 2016-10-03 | $12.19 | $40.06 | 187,300 | — | — |
| 2016-09-30 | $12.25 | $40.25 | 295,000 | — | — |
| 2016-09-29 | $12.18 | $40.02 | 523,200 | — | — |
| 2016-09-28 | $12.20 | $40.09 | 128,300 | — | — |
| 2016-09-27 | $12.12 | $39.83 | 211,900 | — | — |
| 2016-09-26 | $12.08 | $39.69 | 209,600 | — | — |
| 2016-09-23 | $12.18 | $40.02 | 204,700 | — | — |
| 2016-09-22 | $12.24 | $40.22 | 229,700 | — | — |
| 2016-09-21 | $12.13 | $39.86 | 167,200 | — | — |
| 2016-09-20 | $12.03 | $39.53 | 109,300 | — | — |
| 2016-09-19 | $12.04 | $39.56 | 166,900 | — | — |
| 2016-09-16 | $11.99 | $39.40 | 120,100 | — | — |
| 2016-09-15 | $12.05 | $39.60 | 135,900 | — | — |
| 2016-09-14 | $11.93 | $39.20 | 178,000 | — | — |
| 2016-09-13 | $11.95 | $39.27 | 170,900 | — | — |
| 2016-09-12 | $12.22 | $39.90 | 169,500 | — | — |
| 2016-09-09 | $12.11 | $39.54 | 230,700 | — | — |
| 2016-09-08 | $12.35 | $40.32 | 154,800 | — | — |
| 2016-09-07 | $12.37 | $40.39 | 111,800 | — | — |
| 2016-09-06 | $12.36 | $40.35 | 153,700 | — | — |
| 2016-09-02 | $12.34 | $40.29 | 134,400 | — | — |
| 2016-09-01 | $12.23 | $39.93 | 225,400 | — | — |
| 2016-08-31 | $12.17 | $39.73 | 241,200 | — | — |
| 2016-08-30 | $12.16 | $39.70 | 252,800 | — | — |
| 2016-08-29 | $12.22 | $39.90 | 247,500 | — | — |
| 2016-08-26 | $12.11 | $39.54 | 287,400 | — | — |
| 2016-08-25 | $12.11 | $39.54 | 301,800 | — | — |
| 2016-08-24 | $12.17 | $39.73 | 203,500 | — | — |
| 2016-08-23 | $12.23 | $39.93 | 170,100 | — | — |
| 2016-08-22 | $12.20 | $39.83 | 145,200 | — | — |
| 2016-08-19 | $12.20 | $39.83 | 176,500 | — | — |
| 2016-08-18 | $12.23 | $39.93 | 225,800 | — | — |
| 2016-08-17 | $12.18 | $39.77 | 134,700 | — | — |
| 2016-08-16 | $12.16 | $39.70 | 142,600 | — | — |
| 2016-08-15 | $12.17 | $39.73 | 179,400 | — | — |
| 2016-08-12 | $12.15 | $39.67 | 160,300 | — | — |
| 2016-08-11 | $12.15 | $39.67 | 196,300 | — | — |
| 2016-08-10 | $12.20 | $39.58 | 172,000 | — | — |
| 2016-08-09 | $12.19 | $39.55 | 148,700 | — | — |
| 2016-08-08 | $12.19 | $39.55 | 173,900 | — | — |
| 2016-08-05 | $12.20 | $39.58 | 181,400 | — | — |
| 2016-08-04 | $12.15 | $39.42 | 206,900 | — | — |
| 2016-08-03 | $12.12 | $39.32 | 246,500 | — | — |
| 2016-08-02 | $12.00 | $38.93 | 328,300 | — | — |
| 2016-08-01 | $12.15 | $39.42 | 216,500 | — | — |
| 2016-07-29 | $12.17 | $39.48 | 298,200 | — | — |
| 2016-07-28 | $12.08 | $39.19 | 240,200 | — | — |
| 2016-07-27 | $12.12 | $39.32 | 288,300 | — | — |
| 2016-07-26 | $12.02 | $38.99 | 197,800 | — | — |
| 2016-07-25 | $12.01 | $38.96 | 205,800 | — | — |
| 2016-07-22 | $12.00 | $38.93 | 263,100 | — | — |
| 2016-07-21 | $11.95 | $38.77 | 352,700 | — | — |
| 2016-07-20 | $12.04 | $39.06 | 239,400 | — | — |
| 2016-07-19 | $11.98 | $38.86 | 187,400 | — | — |
| 2016-07-18 | $11.99 | $38.90 | 130,800 | — | — |
| 2016-07-15 | $11.95 | $38.77 | 146,200 | — | — |
| 2016-07-14 | $12.07 | $39.16 | 447,100 | — | — |
| 2016-07-13 | $11.93 | $38.70 | 331,400 | — | — |
| 2016-07-12 | $11.97 | $38.58 | 185,600 | — | — |
| 2016-07-11 | $11.80 | $38.03 | 315,200 | — | — |
| 2016-07-08 | $11.80 | $38.03 | 151,400 | — | — |
| 2016-07-07 | $11.69 | $37.68 | 144,600 | — | — |
| 2016-07-06 | $11.64 | $37.52 | 292,500 | — | — |
| 2016-07-05 | $11.67 | $37.61 | 289,500 | — | — |
| 2016-07-01 | $11.85 | $38.19 | 146,400 | — | — |
| 2016-06-30 | $11.85 | $38.19 | 280,800 | — | — |
| 2016-06-29 | $11.72 | $37.77 | 298,200 | — | — |
| 2016-06-28 | $11.42 | $36.81 | 186,000 | — | — |
| 2016-06-27 | $11.25 | $36.26 | 438,000 | — | — |
| 2016-06-24 | $11.59 | $37.35 | 375,900 | — | — |
| 2016-06-23 | $12.02 | $38.74 | 169,000 | — | — |
| 2016-06-22 | $11.92 | $38.42 | 107,000 | — | — |
| 2016-06-21 | $11.96 | $38.55 | 256,900 | — | — |
| 2016-06-20 | $11.90 | $38.35 | 233,600 | — | — |
| 2016-06-17 | $11.77 | $37.93 | 95,100 | — | — |
| 2016-06-16 | $11.67 | $37.61 | 324,000 | — | — |
| 2016-06-15 | $11.73 | $37.81 | 116,100 | — | — |
| 2016-06-14 | $11.71 | $37.74 | 133,100 | — | — |
| 2016-06-13 | $11.77 | $37.93 | 234,800 | — | — |
| 2016-06-10 | $12.14 | $38.81 | 166,500 | — | — |
| 2016-06-09 | $12.19 | $38.97 | 266,600 | — | — |
| 2016-06-08 | $12.26 | $39.20 | 281,600 | — | — |
| 2016-06-07 | $12.25 | $39.17 | 210,600 | — | — |
| 2016-06-06 | $12.20 | $39.01 | 184,700 | — | — |
| 2016-06-03 | $12.19 | $38.97 | 196,500 | — | — |
| 2016-06-02 | $12.09 | $38.65 | 140,300 | — | — |
| 2016-06-01 | $12.00 | $38.37 | 163,900 | — | — |
| 2016-05-31 | $12.00 | $38.37 | 158,400 | — | — |
| 2016-05-27 | $12.00 | $38.37 | 122,000 | — | — |
| 2016-05-26 | $11.93 | $38.14 | 101,700 | — | — |
| 2016-05-25 | $11.95 | $38.21 | 159,500 | — | — |
| 2016-05-24 | $11.86 | $37.92 | 113,700 | — | — |
| 2016-05-23 | $11.75 | $37.57 | 122,200 | — | — |
| 2016-05-20 | $11.74 | $37.54 | 127,100 | — | — |
| 2016-05-19 | $11.67 | $37.31 | 155,100 | — | — |
| 2016-05-18 | $11.69 | $37.38 | 153,000 | — | — |
| 2016-05-17 | $11.69 | $37.38 | 169,800 | — | — |
| 2016-05-16 | $11.72 | $37.47 | 148,900 | — | — |
| 2016-05-13 | $11.62 | $37.15 | 88,000 | — | — |
| 2016-05-12 | $11.70 | $37.41 | 149,100 | — | — |
| 2016-05-11 | $11.84 | $37.54 | 163,100 | — | — |
| 2016-05-10 | $11.87 | $37.64 | 169,600 | — | — |
| 2016-05-09 | $11.71 | $37.13 | 206,200 | — | — |
| 2016-05-06 | $11.72 | $37.16 | 196,800 | — | — |
| 2016-05-05 | $11.74 | $37.23 | 248,500 | — | — |
| 2016-05-04 | $11.75 | $37.26 | 216,400 | — | — |
| 2016-05-03 | $11.82 | $37.48 | 200,300 | — | — |
| 2016-05-02 | $11.89 | $37.70 | 193,000 | — | — |
| 2016-04-29 | $11.90 | $37.74 | 210,000 | — | — |
| 2016-04-28 | $11.91 | $37.77 | 135,000 | — | — |
| 2016-04-27 | $12.00 | $38.05 | 138,100 | — | — |
| 2016-04-26 | $12.01 | $38.08 | 174,700 | — | — |
| 2016-04-25 | $11.92 | $37.80 | 134,400 | — | — |
| 2016-04-22 | $11.93 | $37.83 | 128,500 | — | — |
| 2016-04-21 | $11.98 | $37.99 | 125,900 | — | — |
| 2016-04-20 | $12.04 | $38.18 | 211,600 | — | — |
| 2016-04-19 | $11.99 | $38.02 | 247,300 | — | — |
| 2016-04-18 | $11.88 | $37.67 | 187,700 | — | — |
| 2016-04-15 | $11.81 | $37.45 | 100,700 | — | — |
| 2016-04-14 | $11.74 | $37.23 | 317,200 | — | — |
| 2016-04-13 | $11.82 | $37.48 | 193,200 | — | — |
| 2016-04-12 | $11.86 | $37.30 | 156,000 | — | — |
| 2016-04-11 | $11.72 | $36.86 | 87,400 | — | — |
| 2016-04-08 | $11.71 | $36.83 | 145,700 | — | — |
| 2016-04-07 | $11.63 | $36.58 | 170,700 | — | — |
| 2016-04-06 | $11.71 | $36.83 | 160,700 | — | — |
| 2016-04-05 | $11.58 | $36.42 | 163,500 | — | — |
| 2016-04-04 | $11.76 | $36.99 | 275,400 | — | — |
| 2016-04-01 | $11.87 | $37.33 | 206,300 | — | — |
| 2016-03-31 | $11.88 | $37.36 | 327,100 | — | — |
| 2016-03-30 | $11.88 | $37.36 | 248,300 | — | — |
| 2016-03-29 | $11.74 | $36.92 | 280,100 | — | — |
| 2016-03-28 | $11.47 | $36.07 | 200,900 | — | — |
| 2016-03-24 | $11.43 | $35.95 | 402,800 | — | — |
| 2016-03-23 | $11.63 | $36.58 | 102,800 | — | — |
| 2016-03-22 | $11.68 | $36.73 | 153,700 | — | — |
| 2016-03-21 | $11.74 | $36.92 | 133,900 | — | — |
| 2016-03-18 | $11.78 | $37.05 | 162,400 | — | — |
| 2016-03-17 | $11.69 | $36.77 | 178,800 | — | — |
| 2016-03-16 | $11.66 | $36.67 | 184,300 | — | — |
| 2016-03-15 | $11.55 | $36.33 | 160,800 | — | — |
| 2016-03-14 | $11.66 | $36.67 | 146,200 | — | — |
| 2016-03-11 | $11.60 | $36.48 | 161,100 | — | — |
| 2016-03-10 | $11.57 | $36.08 | 201,000 | — | — |
| 2016-03-09 | $11.55 | $36.02 | 145,400 | — | — |
| 2016-03-08 | $11.52 | $35.93 | 129,100 | — | — |
| 2016-03-07 | $11.59 | $36.15 | 101,100 | — | — |
| 2016-03-04 | $11.54 | $35.99 | 186,600 | — | — |
| 2016-03-03 | $11.49 | $35.83 | 137,400 | — | — |
| 2016-03-02 | $11.44 | $35.68 | 159,700 | — | — |
| 2016-03-01 | $11.37 | $35.46 | 212,200 | — | — |
| 2016-02-29 | $11.08 | $34.56 | 194,500 | — | — |
| 2016-02-26 | $11.22 | $34.99 | 133,900 | — | — |
| 2016-02-25 | $11.16 | $34.80 | 194,700 | — | — |
| 2016-02-24 | $11.00 | $34.31 | 165,600 | — | — |
| 2016-02-23 | $11.00 | $34.31 | 156,100 | — | — |
| 2016-02-22 | $11.07 | $34.52 | 207,400 | — | — |
| 2016-02-19 | $11.06 | $34.49 | 185,200 | — | — |
| 2016-02-18 | $11.07 | $34.52 | 204,900 | — | — |
| 2016-02-17 | $11.08 | $34.56 | 200,300 | — | — |
| 2016-02-16 | $10.83 | $33.78 | 237,200 | — | — |
| 2016-02-12 | $10.65 | $33.21 | 205,500 | — | — |
| 2016-02-11 | $10.53 | $32.84 | 293,800 | — | — |
| 2016-02-10 | $10.65 | $32.91 | 266,500 | — | — |
| 2016-02-09 | $10.62 | $32.82 | 429,000 | — | — |
| 2016-02-08 | $10.90 | $33.68 | 211,400 | — | — |
| 2016-02-05 | $11.20 | $34.61 | 192,800 | — | — |
| 2016-02-04 | $11.45 | $35.38 | 163,700 | — | — |
| 2016-02-03 | $11.42 | $35.29 | 180,800 | — | — |
| 2016-02-02 | $11.33 | $35.01 | 171,900 | — | — |
| 2016-02-01 | $11.48 | $35.48 | 184,000 | — | — |
| 2016-01-29 | $11.43 | $35.32 | 219,400 | — | — |
| 2016-01-28 | $11.24 | $34.73 | 295,800 | — | — |
| 2016-01-27 | $11.09 | $34.27 | 390,400 | — | — |
| 2016-01-26 | $11.24 | $34.73 | 283,000 | — | — |
| 2016-01-25 | $11.08 | $34.24 | 210,700 | — | — |
| 2016-01-22 | $11.24 | $34.73 | 245,400 | — | — |
| 2016-01-21 | $10.85 | $33.53 | 194,700 | — | — |
| 2016-01-20 | $10.75 | $33.22 | 509,500 | — | — |
| 2016-01-19 | $11.11 | $34.33 | 325,400 | — | — |
| 2016-01-15 | $11.22 | $34.67 | 311,000 | — | — |
| 2016-01-14 | $11.46 | $35.41 | 587,100 | — | — |
| 2016-01-13 | $11.54 | $35.66 | 214,200 | — | — |
| 2016-01-12 | $11.81 | $36.20 | 295,600 | — | — |
| 2016-01-11 | $11.96 | $36.66 | 182,400 | — | — |
| 2016-01-08 | $12.09 | $37.05 | 178,800 | — | — |
| 2016-01-07 | $12.22 | $37.45 | 219,300 | — | — |
| 2016-01-06 | $12.52 | $38.37 | 342,500 | — | — |
| 2016-01-05 | $12.64 | $38.74 | 325,000 | — | — |
| 2016-01-04 | $12.64 | $38.74 | 291,400 | — | — |