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
- 2002-07-29 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 | $13.97 | $17.33 | 76,800 | — | — |
| 2016-12-29 | $13.91 | $17.26 | 74,200 | — | — |
| 2016-12-28 | $13.94 | $17.29 | 89,900 | — | — |
| 2016-12-27 | $13.94 | $17.29 | 27,900 | — | — |
| 2016-12-23 | $13.94 | $17.29 | 66,300 | — | — |
| 2016-12-22 | $13.92 | $17.27 | 99,500 | — | — |
| 2016-12-21 | $13.95 | $17.31 | 68,000 | — | — |
| 2016-12-20 | $14.01 | $17.38 | 214,100 | — | — |
| 2016-12-19 | $14.02 | $17.39 | 84,000 | — | — |
| 2016-12-16 | $14.10 | $17.49 | 128,800 | — | — |
| 2016-12-15 | $14.06 | $17.44 | 403,100 | — | — |
| 2016-12-14 | $14.14 | $17.54 | 79,000 | — | — |
| 2016-12-13 | $14.39 | $17.85 | 181,300 | — | — |
| 2016-12-12 | $14.48 | $17.89 | 98,900 | — | — |
| 2016-12-09 | $14.57 | $18.00 | 92,400 | — | — |
| 2016-12-08 | $14.64 | $18.09 | 70,700 | — | — |
| 2016-12-07 | $14.76 | $18.23 | 95,000 | — | — |
| 2016-12-06 | $14.87 | $18.37 | 258,000 | — | — |
| 2016-12-05 | $14.64 | $18.09 | 49,800 | — | — |
| 2016-12-02 | $14.72 | $18.18 | 34,800 | — | — |
| 2016-12-01 | $14.74 | $18.21 | 47,600 | — | — |
| 2016-11-30 | $14.75 | $18.22 | 96,900 | — | — |
| 2016-11-29 | $14.75 | $18.22 | 165,700 | — | — |
| 2016-11-28 | $14.79 | $18.27 | 153,100 | — | — |
| 2016-11-25 | $14.53 | $17.95 | 56,200 | — | — |
| 2016-11-23 | $14.68 | $18.13 | 77,300 | — | — |
| 2016-11-22 | $14.68 | $18.13 | 67,200 | — | — |
| 2016-11-21 | $14.69 | $18.15 | 68,600 | — | — |
| 2016-11-18 | $14.48 | $17.89 | 67,300 | — | — |
| 2016-11-17 | $14.26 | $17.62 | 124,000 | — | — |
| 2016-11-16 | $14.30 | $17.67 | 86,900 | — | — |
| 2016-11-15 | $14.26 | $17.62 | 100,300 | — | — |
| 2016-11-14 | $14.14 | $17.47 | 138,800 | — | — |
| 2016-11-11 | $14.21 | $17.55 | 164,900 | — | — |
| 2016-11-10 | $14.64 | $18.09 | 172,500 | — | — |
| 2016-11-09 | $14.50 | $17.91 | 167,800 | — | — |
| 2016-11-08 | $14.49 | $17.90 | 57,500 | — | — |
| 2016-11-07 | $14.18 | $17.52 | 70,100 | — | — |
| 2016-11-04 | $14.36 | $17.74 | 150,800 | — | — |
| 2016-11-03 | $14.08 | $17.39 | 140,400 | — | — |
| 2016-11-02 | $13.81 | $17.06 | 55,500 | — | — |
| 2016-11-01 | $13.89 | $17.16 | 27,100 | — | — |
| 2016-10-31 | $14.04 | $17.34 | 49,400 | — | — |
| 2016-10-28 | $14.05 | $17.36 | 42,500 | — | — |
| 2016-10-27 | $14.01 | $17.31 | 29,300 | — | — |
| 2016-10-26 | $13.92 | $17.20 | 82,500 | — | — |
| 2016-10-25 | $13.93 | $17.21 | 104,900 | — | — |
| 2016-10-24 | $14.20 | $17.54 | 40,700 | — | — |
| 2016-10-21 | $14.26 | $17.62 | 95,100 | — | — |
| 2016-10-20 | $14.29 | $17.65 | 37,200 | — | — |
| 2016-10-19 | $14.42 | $17.81 | 44,700 | — | — |
| 2016-10-18 | $14.55 | $17.97 | 36,500 | — | — |
| 2016-10-17 | $14.30 | $17.67 | 43,600 | — | — |
| 2016-10-14 | $14.30 | $17.67 | 38,100 | — | — |
| 2016-10-13 | $14.20 | $17.54 | 52,600 | — | — |
| 2016-10-12 | $14.06 | $17.37 | 62,100 | — | — |
| 2016-10-11 | $14.06 | $17.37 | 64,800 | — | — |
| 2016-10-10 | $14.20 | $17.54 | 15,500 | — | — |
| 2016-10-07 | $14.10 | $17.42 | 57,400 | — | — |
| 2016-10-06 | $14.24 | $17.59 | 127,400 | — | — |
| 2016-10-05 | $14.29 | $17.65 | 58,600 | — | — |
| 2016-10-04 | $14.19 | $17.53 | 100,800 | — | — |
| 2016-10-03 | $14.25 | $17.60 | 94,000 | — | — |
| 2016-09-30 | $14.24 | $17.59 | 73,500 | — | — |
| 2016-09-29 | $14.21 | $17.55 | 68,800 | — | — |
| 2016-09-28 | $14.50 | $17.91 | 47,000 | — | — |
| 2016-09-27 | $14.32 | $17.69 | 64,000 | — | — |
| 2016-09-26 | $14.26 | $17.62 | 96,800 | — | — |
| 2016-09-23 | $14.42 | $17.81 | 76,800 | — | — |
| 2016-09-22 | $14.36 | $17.74 | 51,800 | — | — |
| 2016-09-21 | $14.22 | $17.57 | 40,200 | — | — |
| 2016-09-20 | $13.94 | $17.22 | 41,300 | — | — |
| 2016-09-19 | $13.80 | $17.05 | 27,200 | — | — |
| 2016-09-16 | $13.80 | $17.05 | 21,300 | — | — |
| 2016-09-15 | $13.87 | $17.13 | 23,000 | — | — |
| 2016-09-14 | $13.72 | $16.95 | 39,900 | — | — |
| 2016-09-13 | $13.87 | $17.13 | 85,100 | — | — |
| 2016-09-12 | $14.02 | $17.24 | 90,300 | — | — |
| 2016-09-09 | $13.85 | $17.03 | 75,700 | — | — |
| 2016-09-08 | $14.49 | $17.82 | 85,500 | — | — |
| 2016-09-07 | $14.44 | $17.76 | 136,300 | — | — |
| 2016-09-06 | $14.58 | $17.93 | 109,900 | — | — |
| 2016-09-02 | $14.44 | $17.76 | 81,300 | — | — |
| 2016-09-01 | $14.27 | $17.55 | 64,400 | — | — |
| 2016-08-31 | $14.23 | $17.50 | 66,600 | — | — |
| 2016-08-30 | $14.00 | $17.22 | 24,500 | — | — |
| 2016-08-29 | $14.14 | $17.39 | 40,700 | — | — |
| 2016-08-26 | $14.00 | $17.22 | 58,400 | — | — |
| 2016-08-25 | $14.15 | $17.40 | 73,400 | — | — |
| 2016-08-24 | $14.10 | $17.34 | 96,100 | — | — |
| 2016-08-23 | $14.08 | $17.32 | 56,200 | — | — |
| 2016-08-22 | $14.15 | $17.40 | 82,700 | — | — |
| 2016-08-19 | $14.23 | $17.50 | 38,200 | — | — |
| 2016-08-18 | $14.25 | $17.53 | 58,200 | — | — |
| 2016-08-17 | $14.17 | $17.43 | 57,100 | — | — |
| 2016-08-16 | $14.06 | $17.29 | 66,200 | — | — |
| 2016-08-15 | $13.95 | $17.16 | 76,700 | — | — |
| 2016-08-12 | $13.62 | $16.75 | 36,900 | — | — |
| 2016-08-11 | $13.74 | $16.90 | 57,400 | — | — |
| 2016-08-10 | $13.66 | $16.80 | 110,800 | — | — |
| 2016-08-09 | $13.42 | $16.51 | 66,000 | — | — |
| 2016-08-08 | $13.33 | $16.40 | 30,900 | — | — |
| 2016-08-05 | $13.21 | $16.25 | 45,000 | — | — |
| 2016-08-04 | $13.16 | $16.19 | 43,200 | — | — |
| 2016-08-03 | $13.15 | $16.17 | 34,500 | — | — |
| 2016-08-02 | $13.28 | $16.33 | 45,800 | — | — |
| 2016-08-01 | $13.34 | $16.41 | 29,700 | — | — |
| 2016-07-29 | $13.33 | $16.40 | 60,600 | — | — |
| 2016-07-28 | $13.09 | $16.10 | 66,700 | — | — |
| 2016-07-27 | $13.06 | $16.06 | 141,100 | — | — |
| 2016-07-26 | $12.93 | $15.90 | 100,300 | — | — |
| 2016-07-25 | $12.80 | $15.74 | 40,700 | — | — |
| 2016-07-22 | $12.97 | $15.95 | 21,900 | — | — |
| 2016-07-21 | $12.98 | $15.96 | 39,000 | — | — |
| 2016-07-20 | $12.99 | $15.98 | 102,000 | — | — |
| 2016-07-19 | $12.89 | $15.85 | 38,700 | — | — |
| 2016-07-18 | $12.89 | $15.85 | 30,900 | — | — |
| 2016-07-15 | $12.81 | $15.76 | 28,300 | — | — |
| 2016-07-14 | $12.94 | $15.92 | 70,300 | — | — |
| 2016-07-13 | $12.86 | $15.82 | 207,500 | — | — |
| 2016-07-12 | $12.81 | $15.76 | 55,600 | — | — |
| 2016-07-11 | $12.46 | $15.33 | 38,300 | — | — |
| 2016-07-08 | $12.31 | $15.14 | 59,900 | — | — |
| 2016-07-07 | $12.37 | $15.21 | 42,600 | — | — |
| 2016-07-06 | $12.00 | $14.76 | 37,400 | — | — |
| 2016-07-05 | $12.10 | $14.88 | 40,300 | — | — |
| 2016-07-01 | $12.26 | $15.08 | 31,100 | — | — |
| 2016-06-30 | $12.09 | $14.87 | 68,300 | — | — |
| 2016-06-29 | $12.04 | $14.81 | 79,200 | — | — |
| 2016-06-28 | $11.88 | $14.61 | 48,600 | — | — |
| 2016-06-27 | $12.03 | $14.80 | 75,700 | — | — |
| 2016-06-24 | $12.15 | $14.94 | 32,000 | — | — |
| 2016-06-23 | $12.69 | $15.61 | 61,400 | — | — |
| 2016-06-22 | $12.70 | $15.62 | 77,300 | — | — |
| 2016-06-21 | $12.63 | $15.53 | 62,500 | — | — |
| 2016-06-20 | $12.56 | $15.45 | 23,200 | — | — |
| 2016-06-17 | $12.53 | $15.41 | 22,700 | — | — |
| 2016-06-16 | $12.63 | $15.53 | 36,900 | — | — |
| 2016-06-15 | $12.70 | $15.62 | 60,200 | — | — |
| 2016-06-14 | $12.67 | $15.58 | 57,300 | — | — |
| 2016-06-13 | $12.81 | $15.76 | 101,800 | — | — |
| 2016-06-10 | $12.87 | $15.76 | 62,600 | — | — |
| 2016-06-09 | $13.11 | $16.05 | 42,000 | — | — |
| 2016-06-08 | $13.16 | $16.11 | 50,100 | — | — |
| 2016-06-07 | $13.00 | $15.92 | 34,600 | — | — |
| 2016-06-06 | $12.76 | $15.62 | 61,800 | — | — |
| 2016-06-03 | $12.68 | $15.52 | 26,700 | — | — |
| 2016-06-02 | $12.61 | $15.44 | 28,500 | — | — |
| 2016-06-01 | $12.78 | $15.65 | 37,000 | — | — |
| 2016-05-31 | $12.49 | $15.29 | 44,000 | — | — |
| 2016-05-27 | $12.60 | $15.43 | 47,400 | — | — |
| 2016-05-26 | $12.30 | $15.06 | 49,900 | — | — |
| 2016-05-25 | $12.30 | $15.06 | 30,100 | — | — |
| 2016-05-24 | $12.16 | $14.89 | 68,100 | — | — |
| 2016-05-23 | $12.27 | $15.02 | 26,000 | — | — |
| 2016-05-20 | $12.20 | $14.94 | 51,000 | — | — |
| 2016-05-19 | $12.41 | $15.19 | 69,700 | — | — |
| 2016-05-18 | $12.09 | $14.80 | 31,700 | — | — |
| 2016-05-17 | $12.16 | $14.89 | 49,300 | — | — |
| 2016-05-16 | $12.30 | $15.06 | 81,900 | — | — |
| 2016-05-13 | $12.18 | $14.91 | 39,200 | — | — |
| 2016-05-12 | $12.20 | $14.94 | 97,800 | — | — |
| 2016-05-11 | $12.10 | $14.81 | 52,600 | — | — |
| 2016-05-10 | $12.10 | $14.81 | 65,800 | — | — |
| 2016-05-09 | $11.76 | $14.40 | 31,500 | — | — |
| 2016-05-06 | $11.89 | $14.56 | 37,300 | — | — |
| 2016-05-05 | $11.57 | $14.17 | 19,400 | — | — |
| 2016-05-04 | $11.56 | $14.15 | 57,700 | — | — |
| 2016-05-03 | $11.51 | $14.09 | 64,400 | — | — |
| 2016-05-02 | $11.73 | $14.36 | 20,800 | — | — |
| 2016-04-29 | $11.83 | $14.48 | 25,800 | — | — |
| 2016-04-28 | $11.95 | $14.63 | 29,200 | — | — |
| 2016-04-27 | $11.85 | $14.51 | 24,900 | — | — |
| 2016-04-26 | $11.76 | $14.40 | 28,400 | — | — |
| 2016-04-25 | $11.68 | $14.30 | 34,100 | — | — |
| 2016-04-22 | $11.72 | $14.35 | 22,800 | — | — |
| 2016-04-21 | $11.75 | $14.39 | 47,900 | — | — |
| 2016-04-20 | $11.74 | $14.37 | 23,900 | — | — |
| 2016-04-19 | $11.63 | $14.24 | 22,800 | — | — |
| 2016-04-18 | $11.51 | $14.09 | 32,600 | — | — |
| 2016-04-15 | $11.54 | $14.13 | 50,200 | — | — |
| 2016-04-14 | $11.35 | $13.90 | 24,900 | — | — |
| 2016-04-13 | $11.34 | $13.88 | 36,900 | — | — |
| 2016-04-12 | $11.40 | $13.96 | 19,800 | — | — |
| 2016-04-11 | $11.35 | $13.90 | 16,600 | — | — |
| 2016-04-08 | $11.29 | $13.82 | 39,300 | — | — |
| 2016-04-07 | $11.10 | $13.59 | 15,400 | — | — |
| 2016-04-06 | $11.21 | $13.72 | 33,600 | — | — |
| 2016-04-05 | $11.11 | $13.60 | 85,200 | — | — |
| 2016-04-04 | $11.28 | $13.81 | 27,300 | — | — |
| 2016-04-01 | $11.48 | $14.06 | 29,300 | — | — |
| 2016-03-31 | $11.58 | $14.18 | 61,500 | — | — |
| 2016-03-30 | $11.57 | $14.17 | 35,900 | — | — |
| 2016-03-29 | $11.50 | $14.08 | 124,000 | — | — |
| 2016-03-28 | $11.45 | $14.02 | 130,100 | — | — |
| 2016-03-24 | $11.32 | $13.86 | 53,800 | — | — |
| 2016-03-23 | $11.45 | $14.02 | 24,100 | — | — |
| 2016-03-22 | $11.58 | $14.18 | 122,600 | — | — |
| 2016-03-21 | $11.61 | $14.21 | 184,700 | — | — |
| 2016-03-18 | $11.59 | $14.19 | 106,500 | — | — |
| 2016-03-17 | $11.62 | $14.23 | 35,200 | — | — |
| 2016-03-16 | $11.45 | $14.02 | 61,800 | — | — |
| 2016-03-15 | $11.55 | $14.14 | 26,000 | — | — |
| 2016-03-14 | $11.31 | $13.85 | 28,100 | — | — |
| 2016-03-11 | $11.33 | $13.87 | 48,700 | — | — |
| 2016-03-10 | $11.26 | $13.72 | 53,900 | — | — |
| 2016-03-09 | $11.36 | $13.84 | 26,700 | — | — |
| 2016-03-08 | $11.20 | $13.64 | 50,900 | — | — |
| 2016-03-07 | $11.34 | $13.81 | 57,100 | — | — |
| 2016-03-04 | $11.26 | $13.72 | 32,500 | — | — |
| 2016-03-03 | $11.24 | $13.69 | 76,100 | — | — |
| 2016-03-02 | $11.15 | $13.58 | 72,200 | — | — |
| 2016-03-01 | $11.19 | $13.63 | 45,900 | — | — |
| 2016-02-29 | $11.00 | $13.40 | 105,600 | — | — |
| 2016-02-26 | $11.03 | $13.44 | 177,100 | — | — |
| 2016-02-25 | $11.02 | $13.42 | 295,000 | — | — |
| 2016-02-24 | $10.87 | $13.24 | 65,300 | — | — |
| 2016-02-23 | $10.68 | $13.01 | 81,000 | — | — |
| 2016-02-22 | $10.82 | $13.18 | 203,200 | — | — |
| 2016-02-19 | $10.65 | $12.97 | 140,800 | — | — |
| 2016-02-18 | $10.53 | $12.83 | 327,900 | — | — |
| 2016-02-17 | $10.50 | $12.79 | 85,200 | — | — |
| 2016-02-16 | $10.30 | $12.55 | 165,700 | — | — |
| 2016-02-12 | $9.87 | $12.02 | 395,500 | — | — |
| 2016-02-11 | $9.60 | $11.69 | 745,700 | — | — |
| 2016-02-10 | $9.77 | $11.90 | 80,000 | — | — |
| 2016-02-09 | $10.27 | $12.51 | 76,700 | — | — |
| 2016-02-08 | $10.07 | $12.27 | 49,500 | — | — |
| 2016-02-05 | $10.21 | $12.44 | 41,600 | — | — |
| 2016-02-04 | $10.26 | $12.50 | 30,900 | — | — |
| 2016-02-03 | $10.28 | $12.52 | 52,000 | — | — |
| 2016-02-02 | $10.02 | $12.21 | 37,200 | — | — |
| 2016-02-01 | $10.08 | $12.28 | 73,800 | — | — |
| 2016-01-29 | $10.43 | $12.71 | 106,100 | — | — |
| 2016-01-28 | $10.34 | $12.60 | 51,700 | — | — |
| 2016-01-27 | $10.08 | $12.28 | 62,000 | — | — |
| 2016-01-26 | $10.66 | $12.99 | 28,000 | — | — |
| 2016-01-25 | $10.41 | $12.68 | 21,500 | — | — |
| 2016-01-22 | $10.55 | $12.85 | 45,400 | — | — |
| 2016-01-21 | $10.38 | $12.65 | 38,500 | — | — |
| 2016-01-20 | $10.26 | $12.50 | 59,300 | — | — |
| 2016-01-19 | $10.39 | $12.66 | 64,500 | — | — |
| 2016-01-15 | $10.46 | $12.74 | 35,700 | — | — |
| 2016-01-14 | $10.68 | $13.01 | 66,800 | — | — |
| 2016-01-13 | $10.64 | $12.96 | 38,200 | — | — |
| 2016-01-12 | $11.15 | $13.58 | 32,000 | — | — |
| 2016-01-11 | $10.68 | $13.01 | 38,000 | — | — |
| 2016-01-08 | $10.74 | $13.08 | 32,300 | — | — |
| 2016-01-07 | $10.81 | $13.17 | 33,000 | — | — |
| 2016-01-06 | $11.00 | $13.40 | 23,300 | — | — |
| 2016-01-05 | $10.88 | $13.25 | 26,100 | — | — |
| 2016-01-04 | $10.93 | $13.32 | 54,500 | — | — |