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
- 1991-06-28 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 | $12.20 | $12.20 | 129,000 | — | — |
| 2016-12-29 | $12.18 | $12.18 | 197,100 | — | — |
| 2016-12-28 | $11.97 | $11.97 | 86,100 | — | — |
| 2016-12-27 | $11.90 | $11.90 | 70,500 | — | — |
| 2016-12-23 | $11.93 | $11.93 | 80,700 | — | — |
| 2016-12-22 | $11.83 | $11.83 | 133,500 | — | — |
| 2016-12-21 | $11.68 | $11.68 | 232,200 | — | — |
| 2016-12-20 | $11.93 | $11.93 | 221,700 | — | — |
| 2016-12-19 | $11.92 | $11.92 | 151,200 | — | — |
| 2016-12-16 | $11.87 | $11.87 | 846,900 | — | — |
| 2016-12-15 | $11.98 | $11.98 | 247,500 | — | — |
| 2016-12-14 | $11.70 | $11.70 | 141,600 | — | — |
| 2016-12-13 | $11.70 | $11.70 | 122,100 | — | — |
| 2016-12-12 | $11.48 | $11.48 | 201,900 | — | — |
| 2016-12-09 | $11.57 | $11.57 | 259,500 | — | — |
| 2016-12-08 | $11.53 | $11.53 | 285,900 | — | — |
| 2016-12-07 | $11.35 | $11.35 | 165,900 | — | — |
| 2016-12-06 | $11.23 | $11.23 | 212,100 | — | — |
| 2016-12-05 | $10.97 | $10.97 | 605,700 | — | — |
| 2016-12-02 | $10.57 | $10.57 | 122,700 | — | — |
| 2016-12-01 | $10.57 | $10.57 | 272,100 | — | — |
| 2016-11-30 | $10.73 | $10.73 | 197,100 | — | — |
| 2016-11-29 | $10.90 | $10.90 | 122,700 | — | — |
| 2016-11-28 | $11.05 | $11.05 | 253,200 | — | — |
| 2016-11-25 | $11.05 | $11.05 | 95,400 | — | — |
| 2016-11-23 | $11.00 | $11.00 | 111,900 | — | — |
| 2016-11-22 | $11.13 | $11.13 | 191,400 | — | — |
| 2016-11-21 | $11.21 | $11.21 | 168,900 | — | — |
| 2016-11-18 | $11.35 | $11.35 | 371,700 | — | — |
| 2016-11-17 | $11.05 | $11.05 | 360,900 | — | — |
| 2016-11-16 | $10.73 | $10.73 | 271,200 | — | — |
| 2016-11-15 | $10.95 | $10.95 | 348,600 | — | — |
| 2016-11-14 | $11.00 | $11.00 | 1,102,200 | — | — |
| 2016-11-11 | $10.67 | $10.67 | 248,400 | — | — |
| 2016-11-10 | $10.65 | $10.65 | 262,500 | — | — |
| 2016-11-09 | $10.57 | $10.57 | 272,100 | — | — |
| 2016-11-08 | $10.65 | $10.65 | 115,800 | — | — |
| 2016-11-07 | $10.67 | $10.67 | 161,100 | — | — |
| 2016-11-04 | $10.60 | $10.60 | 161,700 | — | — |
| 2016-11-03 | $10.70 | $10.70 | 102,900 | — | — |
| 2016-11-02 | $10.60 | $10.60 | 190,200 | — | — |
| 2016-11-01 | $10.70 | $10.70 | 487,800 | — | — |
| 2016-10-31 | $11.52 | $11.52 | 188,700 | — | — |
| 2016-10-28 | $11.26 | $11.26 | 161,700 | — | — |
| 2016-10-27 | $11.19 | $11.19 | 353,700 | — | — |
| 2016-10-26 | $11.32 | $11.32 | 192,000 | — | — |
| 2016-10-25 | $11.45 | $11.45 | 190,200 | — | — |
| 2016-10-24 | $11.46 | $11.46 | 222,900 | — | — |
| 2016-10-21 | $11.53 | $11.53 | 438,300 | — | — |
| 2016-10-20 | $11.72 | $11.72 | 108,900 | — | — |
| 2016-10-19 | $11.74 | $11.74 | 261,000 | — | — |
| 2016-10-18 | $11.83 | $11.83 | 281,100 | — | — |
| 2016-10-17 | $11.72 | $11.72 | 172,500 | — | — |
| 2016-10-14 | $11.89 | $11.89 | 195,600 | — | — |
| 2016-10-13 | $11.86 | $11.86 | 293,700 | — | — |
| 2016-10-12 | $11.92 | $11.92 | 177,600 | — | — |
| 2016-10-11 | $11.92 | $11.92 | 168,900 | — | — |
| 2016-10-10 | $12.51 | $12.51 | 159,600 | — | — |
| 2016-10-07 | $12.28 | $12.28 | 198,600 | — | — |
| 2016-10-06 | $12.14 | $12.14 | 114,600 | — | — |
| 2016-10-05 | $12.26 | $12.26 | 278,700 | — | — |
| 2016-10-04 | $12.65 | $12.65 | 142,500 | — | — |
| 2016-10-03 | $12.74 | $12.74 | 78,600 | — | — |
| 2016-09-30 | $12.80 | $12.80 | 149,100 | — | — |
| 2016-09-29 | $12.72 | $12.72 | 85,500 | — | — |
| 2016-09-28 | $13.04 | $13.04 | 102,300 | — | — |
| 2016-09-27 | $12.96 | $12.96 | 126,600 | — | — |
| 2016-09-26 | $12.99 | $12.99 | 109,200 | — | — |
| 2016-09-23 | $13.27 | $13.27 | 139,800 | — | — |
| 2016-09-22 | $13.25 | $13.25 | 162,300 | — | — |
| 2016-09-21 | $13.14 | $13.14 | 149,700 | — | — |
| 2016-09-20 | $12.64 | $12.64 | 97,500 | — | — |
| 2016-09-19 | $12.65 | $12.65 | 143,100 | — | — |
| 2016-09-16 | $12.69 | $12.69 | 308,400 | — | — |
| 2016-09-15 | $12.44 | $12.44 | 123,300 | — | — |
| 2016-09-14 | $12.35 | $12.35 | 54,900 | — | — |
| 2016-09-13 | $12.62 | $12.62 | 145,200 | — | — |
| 2016-09-12 | $12.88 | $12.88 | 117,300 | — | — |
| 2016-09-09 | $12.64 | $12.64 | 84,300 | — | — |
| 2016-09-08 | $12.89 | $12.89 | 137,400 | — | — |
| 2016-09-07 | $12.91 | $12.91 | 81,000 | — | — |
| 2016-09-06 | $12.88 | $12.88 | 93,600 | — | — |
| 2016-09-02 | $12.94 | $12.94 | 88,200 | — | — |
| 2016-09-01 | $12.61 | $12.61 | 103,800 | — | — |
| 2016-08-31 | $12.81 | $12.81 | 99,900 | — | — |
| 2016-08-30 | $12.97 | $12.97 | 53,100 | — | — |
| 2016-08-29 | $12.97 | $12.97 | 158,100 | — | — |
| 2016-08-26 | $12.61 | $12.61 | 225,000 | — | — |
| 2016-08-25 | $12.83 | $12.83 | 154,800 | — | — |
| 2016-08-24 | $13.05 | $13.05 | 81,600 | — | — |
| 2016-08-23 | $13.24 | $13.24 | 111,600 | — | — |
| 2016-08-22 | $13.15 | $13.15 | 180,600 | — | — |
| 2016-08-19 | $13.13 | $13.13 | 108,000 | — | — |
| 2016-08-18 | $13.48 | $13.48 | 104,700 | — | — |
| 2016-08-17 | $13.42 | $13.42 | 78,600 | — | — |
| 2016-08-16 | $13.53 | $13.53 | 98,700 | — | — |
| 2016-08-15 | $14.05 | $14.05 | 135,900 | — | — |
| 2016-08-12 | $13.85 | $13.85 | 145,200 | — | — |
| 2016-08-11 | $13.89 | $13.89 | 139,200 | — | — |
| 2016-08-10 | $13.86 | $13.86 | 87,600 | — | — |
| 2016-08-09 | $14.03 | $14.03 | 105,900 | — | — |
| 2016-08-08 | $14.14 | $14.14 | 114,600 | — | — |
| 2016-08-05 | $14.45 | $14.45 | 153,900 | — | — |
| 2016-08-04 | $14.44 | $14.44 | 139,800 | — | — |
| 2016-08-03 | $14.42 | $14.42 | 157,200 | — | — |
| 2016-08-02 | $14.34 | $14.34 | 280,500 | — | — |
| 2016-08-01 | $15.63 | $15.63 | 195,300 | — | — |
| 2016-07-29 | $15.07 | $15.07 | 183,600 | — | — |
| 2016-07-28 | $15.23 | $15.23 | 143,100 | — | — |
| 2016-07-27 | $15.31 | $15.31 | 90,000 | — | — |
| 2016-07-26 | $15.03 | $15.03 | 122,700 | — | — |
| 2016-07-25 | $15.21 | $15.21 | 159,000 | — | — |
| 2016-07-22 | $15.40 | $15.40 | 92,100 | — | — |
| 2016-07-21 | $15.41 | $15.41 | 104,100 | — | — |
| 2016-07-20 | $15.33 | $15.33 | 102,600 | — | — |
| 2016-07-19 | $15.35 | $15.35 | 84,000 | — | — |
| 2016-07-18 | $15.28 | $15.28 | 172,200 | — | — |
| 2016-07-15 | $15.43 | $15.43 | 115,800 | — | — |
| 2016-07-14 | $15.21 | $15.21 | 182,700 | — | — |
| 2016-07-13 | $15.39 | $15.39 | 157,800 | — | — |
| 2016-07-12 | $15.39 | $15.39 | 164,400 | — | — |
| 2016-07-11 | $15.33 | $15.33 | 156,900 | — | — |
| 2016-07-08 | $15.12 | $15.12 | 150,600 | — | — |
| 2016-07-07 | $14.68 | $14.68 | 195,300 | — | — |
| 2016-07-06 | $14.84 | $14.84 | 238,800 | — | — |
| 2016-07-05 | $14.63 | $14.63 | 249,300 | — | — |
| 2016-07-01 | $14.35 | $14.35 | 256,500 | — | — |
| 2016-06-30 | $14.39 | $14.39 | 371,700 | — | — |
| 2016-06-29 | $14.36 | $14.36 | 309,600 | — | — |
| 2016-06-28 | $14.43 | $14.43 | 215,700 | — | — |
| 2016-06-27 | $14.28 | $14.28 | 249,900 | — | — |
| 2016-06-24 | $14.24 | $14.24 | 703,500 | — | — |
| 2016-06-23 | $15.07 | $15.07 | 166,800 | — | — |
| 2016-06-22 | $15.01 | $15.01 | 170,100 | — | — |
| 2016-06-21 | $15.05 | $15.05 | 133,200 | — | — |
| 2016-06-20 | $15.40 | $15.40 | 179,100 | — | — |
| 2016-06-17 | $14.78 | $14.78 | 438,000 | — | — |
| 2016-06-16 | $15.58 | $15.58 | 195,300 | — | — |
| 2016-06-15 | $15.33 | $15.33 | 225,000 | — | — |
| 2016-06-14 | $14.99 | $14.99 | 239,100 | — | — |
| 2016-06-13 | $15.33 | $15.33 | 186,600 | — | — |
| 2016-06-10 | $15.54 | $15.54 | 220,800 | — | — |
| 2016-06-09 | $15.72 | $15.72 | 296,700 | — | — |
| 2016-06-08 | $16.17 | $16.17 | 345,900 | — | — |
| 2016-06-07 | $16.33 | $16.33 | 245,700 | — | — |
| 2016-06-06 | $16.53 | $16.53 | 222,000 | — | — |
| 2016-06-03 | $17.21 | $17.21 | 257,400 | — | — |
| 2016-06-02 | $17.30 | $17.30 | 360,600 | — | — |
| 2016-06-01 | $15.90 | $15.90 | 150,000 | — | — |
| 2016-05-31 | $16.05 | $16.05 | 131,700 | — | — |
| 2016-05-27 | $16.07 | $16.07 | 77,100 | — | — |
| 2016-05-26 | $15.91 | $15.91 | 131,700 | — | — |
| 2016-05-25 | $15.81 | $15.81 | 124,500 | — | — |
| 2016-05-24 | $15.77 | $15.77 | 111,300 | — | — |
| 2016-05-23 | $15.54 | $15.54 | 83,400 | — | — |
| 2016-05-20 | $15.58 | $15.58 | 144,000 | — | — |
| 2016-05-19 | $15.34 | $15.34 | 60,000 | — | — |
| 2016-05-18 | $15.36 | $15.36 | 62,400 | — | — |
| 2016-05-17 | $15.00 | $15.00 | 140,400 | — | — |
| 2016-05-16 | $15.52 | $15.52 | 101,700 | — | — |
| 2016-05-13 | $15.35 | $15.35 | 140,400 | — | — |
| 2016-05-12 | $15.22 | $15.22 | 120,600 | — | — |
| 2016-05-11 | $15.58 | $15.58 | 151,500 | — | — |
| 2016-05-10 | $15.83 | $15.83 | 218,400 | — | — |
| 2016-05-09 | $15.80 | $15.80 | 165,300 | — | — |
| 2016-05-06 | $15.36 | $15.36 | 102,900 | — | — |
| 2016-05-05 | $15.24 | $15.24 | 102,300 | — | — |
| 2016-05-04 | $15.12 | $15.12 | 184,800 | — | — |
| 2016-05-03 | $15.09 | $15.09 | 105,000 | — | — |
| 2016-05-02 | $15.09 | $15.09 | 101,100 | — | — |
| 2016-04-29 | $15.07 | $15.07 | 129,600 | — | — |
| 2016-04-28 | $14.92 | $14.92 | 137,400 | — | — |
| 2016-04-27 | $14.97 | $14.97 | 103,800 | — | — |
| 2016-04-26 | $14.81 | $14.81 | 72,900 | — | — |
| 2016-04-25 | $14.65 | $14.65 | 187,200 | — | — |
| 2016-04-22 | $14.78 | $14.78 | 188,100 | — | — |
| 2016-04-21 | $14.59 | $14.59 | 129,900 | — | — |
| 2016-04-20 | $14.73 | $14.73 | 125,100 | — | — |
| 2016-04-19 | $14.44 | $14.44 | 237,900 | — | — |
| 2016-04-18 | $14.20 | $14.20 | 92,400 | — | — |
| 2016-04-15 | $14.01 | $14.01 | 115,200 | — | — |
| 2016-04-14 | $13.74 | $13.74 | 62,100 | — | — |
| 2016-04-13 | $13.77 | $13.77 | 103,200 | — | — |
| 2016-04-12 | $13.63 | $13.63 | 129,900 | — | — |
| 2016-04-11 | $13.39 | $13.39 | 103,200 | — | — |
| 2016-04-08 | $13.61 | $13.61 | 104,400 | — | — |
| 2016-04-07 | $13.76 | $13.76 | 228,600 | — | — |
| 2016-04-06 | $13.71 | $13.71 | 74,700 | — | — |
| 2016-04-05 | $13.38 | $13.38 | 99,300 | — | — |
| 2016-04-04 | $13.61 | $13.61 | 111,300 | — | — |
| 2016-04-01 | $13.73 | $13.73 | 141,600 | — | — |
| 2016-03-31 | $13.14 | $13.14 | 326,400 | — | — |
| 2016-03-30 | $13.72 | $13.72 | 105,600 | — | — |
| 2016-03-29 | $13.95 | $13.95 | 111,900 | — | — |
| 2016-03-28 | $13.38 | $13.38 | 107,400 | — | — |
| 2016-03-24 | $13.49 | $13.49 | 78,600 | — | — |
| 2016-03-23 | $13.34 | $13.34 | 94,200 | — | — |
| 2016-03-22 | $13.51 | $13.51 | 83,700 | — | — |
| 2016-03-21 | $13.78 | $13.78 | 185,100 | — | — |
| 2016-03-18 | $13.68 | $13.68 | 216,600 | — | — |
| 2016-03-17 | $13.53 | $13.53 | 121,800 | — | — |
| 2016-03-16 | $13.33 | $13.33 | 82,200 | — | — |
| 2016-03-15 | $13.15 | $13.15 | 155,700 | — | — |
| 2016-03-14 | $13.28 | $13.28 | 182,700 | — | — |
| 2016-03-11 | $13.57 | $13.57 | 171,600 | — | — |
| 2016-03-10 | $13.40 | $13.40 | 135,000 | — | — |
| 2016-03-09 | $13.20 | $13.20 | 230,400 | — | — |
| 2016-03-08 | $13.20 | $13.20 | 480,900 | — | — |
| 2016-03-07 | $13.02 | $13.02 | 474,000 | — | — |
| 2016-03-04 | $13.32 | $13.32 | 207,000 | — | — |
| 2016-03-03 | $13.55 | $13.55 | 171,600 | — | — |
| 2016-03-02 | $13.69 | $13.69 | 322,800 | — | — |
| 2016-03-01 | $13.93 | $13.93 | 134,700 | — | — |
| 2016-02-29 | $13.83 | $13.83 | 215,700 | — | — |
| 2016-02-26 | $13.80 | $13.80 | 187,500 | — | — |
| 2016-02-25 | $14.04 | $14.04 | 234,000 | — | — |
| 2016-02-24 | $14.31 | $14.31 | 120,000 | — | — |
| 2016-02-23 | $14.30 | $14.30 | 150,000 | — | — |
| 2016-02-22 | $14.24 | $14.24 | 111,000 | — | — |
| 2016-02-19 | $14.55 | $14.55 | 144,300 | — | — |
| 2016-02-18 | $14.51 | $14.51 | 93,600 | — | — |
| 2016-02-17 | $14.59 | $14.59 | 126,600 | — | — |
| 2016-02-16 | $14.25 | $14.25 | 191,700 | — | — |
| 2016-02-12 | $14.03 | $14.03 | 139,500 | — | — |
| 2016-02-11 | $14.25 | $14.25 | 94,500 | — | — |
| 2016-02-10 | $14.37 | $14.37 | 328,800 | — | — |
| 2016-02-09 | $13.96 | $13.96 | 128,400 | — | — |
| 2016-02-08 | $14.15 | $14.15 | 152,700 | — | — |
| 2016-02-05 | $13.96 | $13.96 | 209,400 | — | — |
| 2016-02-04 | $14.38 | $14.38 | 124,800 | — | — |
| 2016-02-03 | $14.93 | $14.93 | 139,200 | — | — |
| 2016-02-02 | $15.46 | $15.46 | 159,600 | — | — |
| 2016-02-01 | $15.28 | $15.28 | 159,900 | — | — |
| 2016-01-29 | $15.21 | $15.21 | 194,400 | — | — |
| 2016-01-28 | $14.49 | $14.49 | 102,000 | — | — |
| 2016-01-27 | $14.35 | $14.35 | 162,900 | — | — |
| 2016-01-26 | $14.52 | $14.52 | 197,100 | — | — |
| 2016-01-25 | $14.24 | $14.24 | 163,500 | — | — |
| 2016-01-22 | $14.47 | $14.47 | 113,100 | — | — |
| 2016-01-21 | $14.21 | $14.21 | 155,100 | — | — |
| 2016-01-20 | $14.11 | $14.11 | 191,700 | — | — |
| 2016-01-19 | $14.19 | $14.19 | 143,100 | — | — |
| 2016-01-15 | $14.18 | $14.18 | 186,000 | — | — |
| 2016-01-14 | $14.36 | $14.36 | 120,300 | — | — |
| 2016-01-13 | $14.08 | $14.08 | 158,100 | — | — |
| 2016-01-12 | $14.46 | $14.46 | 140,700 | — | — |
| 2016-01-11 | $14.51 | $14.51 | 152,400 | — | — |
| 2016-01-08 | $14.21 | $14.21 | 352,200 | — | — |
| 2016-01-07 | $14.78 | $14.78 | 201,900 | — | — |
| 2016-01-06 | $14.52 | $14.52 | 198,300 | — | — |
| 2016-01-05 | $14.76 | $14.76 | 121,200 | — | — |
| 2016-01-04 | $14.49 | $14.49 | 199,500 | — | — |