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
- 1994-12-16 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 | $13.81 | $32.66 | 19,500 | — | — |
| 2016-12-29 | $13.51 | $31.95 | 46,800 | — | — |
| 2016-12-28 | $13.40 | $31.69 | 64,100 | — | — |
| 2016-12-27 | $13.32 | $31.50 | 72,400 | — | — |
| 2016-12-23 | $13.44 | $31.78 | 56,600 | — | — |
| 2016-12-22 | $13.67 | $32.33 | 75,400 | — | — |
| 2016-12-21 | $13.74 | $32.49 | 14,300 | — | — |
| 2016-12-20 | $13.79 | $32.61 | 31,700 | — | — |
| 2016-12-19 | $13.82 | $32.68 | 33,900 | — | — |
| 2016-12-16 | $13.72 | $32.45 | 44,800 | — | — |
| 2016-12-15 | $13.79 | $32.61 | 28,500 | — | — |
| 2016-12-14 | $13.78 | $32.59 | 37,100 | — | — |
| 2016-12-13 | $13.85 | $32.75 | 49,400 | — | — |
| 2016-12-12 | $13.71 | $32.42 | 61,900 | — | — |
| 2016-12-09 | $13.72 | $32.45 | 40,500 | — | — |
| 2016-12-08 | $13.63 | $32.23 | 115,700 | — | — |
| 2016-12-07 | $13.49 | $31.90 | 125,700 | — | — |
| 2016-12-06 | $12.68 | $29.99 | 44,700 | — | — |
| 2016-12-05 | $12.76 | $30.18 | 71,000 | — | — |
| 2016-12-02 | $12.66 | $29.94 | 84,300 | — | — |
| 2016-12-01 | $12.62 | $29.85 | 49,600 | — | — |
| 2016-11-30 | $12.49 | $29.54 | 79,100 | — | — |
| 2016-11-29 | $11.96 | $28.28 | 30,300 | — | — |
| 2016-11-28 | $11.87 | $28.07 | 45,900 | — | — |
| 2016-11-25 | $12.31 | $29.11 | 11,400 | — | — |
| 2016-11-23 | $12.22 | $28.90 | 72,500 | — | — |
| 2016-11-22 | $12.55 | $29.68 | 108,500 | — | — |
| 2016-11-21 | $11.98 | $28.33 | 48,100 | — | — |
| 2016-11-18 | $11.68 | $27.62 | 48,800 | — | — |
| 2016-11-17 | $11.55 | $27.32 | 50,500 | — | — |
| 2016-11-16 | $11.99 | $28.36 | 72,700 | — | — |
| 2016-11-15 | $11.91 | $28.17 | 46,400 | — | — |
| 2016-11-14 | $11.90 | $28.14 | 28,300 | — | — |
| 2016-11-11 | $11.82 | $27.95 | 27,800 | — | — |
| 2016-11-10 | $11.96 | $28.28 | 60,800 | — | — |
| 2016-11-09 | $12.02 | $28.43 | 89,200 | — | — |
| 2016-11-08 | $11.50 | $27.20 | 48,400 | — | — |
| 2016-11-07 | $11.41 | $26.98 | 24,300 | — | — |
| 2016-11-04 | $11.31 | $26.75 | 31,800 | — | — |
| 2016-11-03 | $11.30 | $26.72 | 91,100 | — | — |
| 2016-11-02 | $11.32 | $26.77 | 61,900 | — | — |
| 2016-11-01 | $10.78 | $25.49 | 35,200 | — | — |
| 2016-10-31 | $11.14 | $26.35 | 27,700 | — | — |
| 2016-10-28 | $11.12 | $26.30 | 23,500 | — | — |
| 2016-10-27 | $10.98 | $25.97 | 35,200 | — | — |
| 2016-10-26 | $11.10 | $26.25 | 117,500 | — | — |
| 2016-10-25 | $11.02 | $26.06 | 71,100 | — | — |
| 2016-10-24 | $10.75 | $25.42 | 18,000 | — | — |
| 2016-10-21 | $10.63 | $25.14 | 27,000 | — | — |
| 2016-10-20 | $10.83 | $25.61 | 6,700 | — | — |
| 2016-10-19 | $10.97 | $25.94 | 12,100 | — | — |
| 2016-10-18 | $10.93 | $25.85 | 10,400 | — | — |
| 2016-10-17 | $10.90 | $25.78 | 13,200 | — | — |
| 2016-10-14 | $10.56 | $24.97 | 25,600 | — | — |
| 2016-10-13 | $10.47 | $24.76 | 15,500 | — | — |
| 2016-10-12 | $10.81 | $25.57 | 7,400 | — | — |
| 2016-10-11 | $10.85 | $25.66 | 12,500 | — | — |
| 2016-10-10 | $10.91 | $25.80 | 5,900 | — | — |
| 2016-10-07 | $10.99 | $25.99 | 8,500 | — | — |
| 2016-10-06 | $11.14 | $26.35 | 11,900 | — | — |
| 2016-10-05 | $11.05 | $26.13 | 9,600 | — | — |
| 2016-10-04 | $10.88 | $25.73 | 12,700 | — | — |
| 2016-10-03 | $10.99 | $25.99 | 11,200 | — | — |
| 2016-09-30 | $10.85 | $25.66 | 21,200 | — | — |
| 2016-09-29 | $10.85 | $25.66 | 5,400 | — | — |
| 2016-09-28 | $10.94 | $25.87 | 13,000 | — | — |
| 2016-09-27 | $10.89 | $25.75 | 7,300 | — | — |
| 2016-09-26 | $10.86 | $25.68 | 5,000 | — | — |
| 2016-09-23 | $11.06 | $26.16 | 42,400 | — | — |
| 2016-09-22 | $10.95 | $25.90 | 29,200 | — | — |
| 2016-09-21 | $11.27 | $26.65 | 25,000 | — | — |
| 2016-09-20 | $11.13 | $26.32 | 22,500 | — | — |
| 2016-09-19 | $10.86 | $25.68 | 7,200 | — | — |
| 2016-09-16 | $10.84 | $25.64 | 8,200 | — | — |
| 2016-09-15 | $10.84 | $25.64 | 15,200 | — | — |
| 2016-09-14 | $10.86 | $25.68 | 21,900 | — | — |
| 2016-09-13 | $10.89 | $25.75 | 19,800 | — | — |
| 2016-09-12 | $10.88 | $25.73 | 33,900 | — | — |
| 2016-09-09 | $10.85 | $25.66 | 41,100 | — | — |
| 2016-09-08 | $10.92 | $25.83 | 12,600 | — | — |
| 2016-09-07 | $10.95 | $25.90 | 29,700 | — | — |
| 2016-09-06 | $10.98 | $25.97 | 11,400 | — | — |
| 2016-09-02 | $10.99 | $25.99 | 7,600 | — | — |
| 2016-09-01 | $11.07 | $26.18 | 9,900 | — | — |
| 2016-08-31 | $11.16 | $26.39 | 18,400 | — | — |
| 2016-08-30 | $11.02 | $26.06 | 31,300 | — | — |
| 2016-08-29 | $10.89 | $25.75 | 16,000 | — | — |
| 2016-08-26 | $10.87 | $25.71 | 19,700 | — | — |
| 2016-08-25 | $10.87 | $25.71 | 7,500 | — | — |
| 2016-08-24 | $10.93 | $25.85 | 14,500 | — | — |
| 2016-08-23 | $11.00 | $26.01 | 28,600 | — | — |
| 2016-08-22 | $11.03 | $26.09 | 40,500 | — | — |
| 2016-08-19 | $11.20 | $26.49 | 15,100 | — | — |
| 2016-08-18 | $11.28 | $26.68 | 20,500 | — | — |
| 2016-08-17 | $11.10 | $26.25 | 22,400 | — | — |
| 2016-08-16 | $11.10 | $26.25 | 44,000 | — | — |
| 2016-08-15 | $11.27 | $26.65 | 18,200 | — | — |
| 2016-08-12 | $11.20 | $26.49 | 47,900 | — | — |
| 2016-08-11 | $11.12 | $26.30 | 39,900 | — | — |
| 2016-08-10 | $10.91 | $25.80 | 63,700 | — | — |
| 2016-08-09 | $10.88 | $25.73 | 14,300 | — | — |
| 2016-08-08 | $10.87 | $25.71 | 8,800 | — | — |
| 2016-08-05 | $10.88 | $25.73 | 12,100 | — | — |
| 2016-08-04 | $10.85 | $25.66 | 10,100 | — | — |
| 2016-08-03 | $10.92 | $25.83 | 5,200 | — | — |
| 2016-08-02 | $10.91 | $25.80 | 14,600 | — | — |
| 2016-08-01 | $10.93 | $25.85 | 12,500 | — | — |
| 2016-07-29 | $10.96 | $25.92 | 15,500 | — | — |
| 2016-07-28 | $10.98 | $25.97 | 10,600 | — | — |
| 2016-07-27 | $11.03 | $26.09 | 24,800 | — | — |
| 2016-07-26 | $11.06 | $26.16 | 15,000 | — | — |
| 2016-07-25 | $11.09 | $26.23 | 18,800 | — | — |
| 2016-07-22 | $11.05 | $26.13 | 26,100 | — | — |
| 2016-07-21 | $11.29 | $26.70 | 48,200 | — | — |
| 2016-07-20 | $11.15 | $26.37 | 22,300 | — | — |
| 2016-07-19 | $10.97 | $25.94 | 27,900 | — | — |
| 2016-07-18 | $10.96 | $25.92 | 31,800 | — | — |
| 2016-07-15 | $11.11 | $26.27 | 24,900 | — | — |
| 2016-07-14 | $11.14 | $26.35 | 21,800 | — | — |
| 2016-07-13 | $10.99 | $25.99 | 13,400 | — | — |
| 2016-07-12 | $11.09 | $26.23 | 28,800 | — | — |
| 2016-07-11 | $10.83 | $25.61 | 20,100 | — | — |
| 2016-07-08 | $10.91 | $25.80 | 7,200 | — | — |
| 2016-07-07 | $10.92 | $25.83 | 25,700 | — | — |
| 2016-07-06 | $10.95 | $25.90 | 17,100 | — | — |
| 2016-07-05 | $10.83 | $25.61 | 43,100 | — | — |
| 2016-07-01 | $10.93 | $25.85 | 27,500 | — | — |
| 2016-06-30 | $10.82 | $25.59 | 27,000 | — | — |
| 2016-06-29 | $10.84 | $25.64 | 15,900 | — | — |
| 2016-06-28 | $11.00 | $26.01 | 17,400 | — | — |
| 2016-06-27 | $10.86 | $25.68 | 86,100 | — | — |
| 2016-06-24 | $10.86 | $25.68 | 21,200 | — | — |
| 2016-06-23 | $11.29 | $26.70 | 32,400 | — | — |
| 2016-06-22 | $11.02 | $26.06 | 25,300 | — | — |
| 2016-06-21 | $11.00 | $26.01 | 10,500 | — | — |
| 2016-06-20 | $10.97 | $25.94 | 24,100 | — | — |
| 2016-06-17 | $10.87 | $25.71 | 165,700 | — | — |
| 2016-06-16 | $11.11 | $26.27 | 32,400 | — | — |
| 2016-06-15 | $11.04 | $26.11 | 27,400 | — | — |
| 2016-06-14 | $11.14 | $26.35 | 29,300 | — | — |
| 2016-06-13 | $11.33 | $26.79 | 57,200 | — | — |
| 2016-06-10 | $11.24 | $26.58 | 50,900 | — | — |
| 2016-06-09 | $11.54 | $27.29 | 24,200 | — | — |
| 2016-06-08 | $11.62 | $27.48 | 24,200 | — | — |
| 2016-06-07 | $11.76 | $27.81 | 56,900 | — | — |
| 2016-06-06 | $11.29 | $26.70 | 22,900 | — | — |
| 2016-06-03 | $11.25 | $26.61 | 51,300 | — | — |
| 2016-06-02 | $11.23 | $26.56 | 17,100 | — | — |
| 2016-06-01 | $11.26 | $26.63 | 45,200 | — | — |
| 2016-05-31 | $11.07 | $26.18 | 90,500 | — | — |
| 2016-05-27 | $10.96 | $25.92 | 40,600 | — | — |
| 2016-05-26 | $10.74 | $25.40 | 49,900 | — | — |
| 2016-05-25 | $10.86 | $25.68 | 65,900 | — | — |
| 2016-05-24 | $10.80 | $25.54 | 80,900 | — | — |
| 2016-05-23 | $11.53 | $25.26 | 278,300 | — | — |
| 2016-05-20 | $10.99 | $24.07 | 52,700 | — | — |
| 2016-05-19 | $10.57 | $23.15 | 48,100 | — | — |
| 2016-05-18 | $10.68 | $23.40 | 29,000 | — | — |
| 2016-05-17 | $10.90 | $23.88 | 51,700 | — | — |
| 2016-05-16 | $10.83 | $23.72 | 47,900 | — | — |
| 2016-05-13 | $10.46 | $22.91 | 34,800 | — | — |
| 2016-05-12 | $10.98 | $24.05 | 55,800 | — | — |
| 2016-05-11 | $10.45 | $22.89 | 27,700 | — | — |
| 2016-05-10 | $10.44 | $22.87 | 37,700 | — | — |
| 2016-05-09 | $10.00 | $21.91 | 25,900 | — | — |
| 2016-05-06 | $10.34 | $22.65 | 12,900 | — | — |
| 2016-05-05 | $10.29 | $22.54 | 56,200 | — | — |
| 2016-05-04 | $10.46 | $22.91 | 93,900 | — | — |
| 2016-05-03 | $10.02 | $21.95 | 23,900 | — | — |
| 2016-05-02 | $10.00 | $21.91 | 22,200 | — | — |
| 2016-04-29 | $10.25 | $22.45 | 18,300 | — | — |
| 2016-04-28 | $10.30 | $22.56 | 63,500 | — | — |
| 2016-04-27 | $10.07 | $22.06 | 29,800 | — | — |
| 2016-04-26 | $9.82 | $21.51 | 47,400 | — | — |
| 2016-04-25 | $10.18 | $22.30 | 24,900 | — | — |
| 2016-04-22 | $10.11 | $22.15 | 28,200 | — | — |
| 2016-04-21 | $10.20 | $22.34 | 14,200 | — | — |
| 2016-04-20 | $10.05 | $22.02 | 43,100 | — | — |
| 2016-04-19 | $10.50 | $23.00 | 15,900 | — | — |
| 2016-04-18 | $10.54 | $23.09 | 12,800 | — | — |
| 2016-04-15 | $10.47 | $22.94 | 11,800 | — | — |
| 2016-04-14 | $10.42 | $22.83 | 11,200 | — | — |
| 2016-04-13 | $10.50 | $23.00 | 27,700 | — | — |
| 2016-04-12 | $10.05 | $22.02 | 19,700 | — | — |
| 2016-04-11 | $9.42 | $20.64 | 40,500 | — | — |
| 2016-04-08 | $9.42 | $20.64 | 19,800 | — | — |
| 2016-04-07 | $9.18 | $20.11 | 38,200 | — | — |
| 2016-04-06 | $9.58 | $20.99 | 33,200 | — | — |
| 2016-04-05 | $9.68 | $21.21 | 13,200 | — | — |
| 2016-04-04 | $9.78 | $21.42 | 40,900 | — | — |
| 2016-04-01 | $9.80 | $21.47 | 25,900 | — | — |
| 2016-03-31 | $9.85 | $21.58 | 36,600 | — | — |
| 2016-03-30 | $9.90 | $21.69 | 17,800 | — | — |
| 2016-03-29 | $9.88 | $21.64 | 16,800 | — | — |
| 2016-03-28 | $9.83 | $21.53 | 36,500 | — | — |
| 2016-03-24 | $9.73 | $21.31 | 10,200 | — | — |
| 2016-03-23 | $9.83 | $21.53 | 37,300 | — | — |
| 2016-03-22 | $10.02 | $21.95 | 9,300 | — | — |
| 2016-03-21 | $10.09 | $22.10 | 19,600 | — | — |
| 2016-03-18 | $9.84 | $21.56 | 42,100 | — | — |
| 2016-03-17 | $10.08 | $22.08 | 16,500 | — | — |
| 2016-03-16 | $10.13 | $22.19 | 9,800 | — | — |
| 2016-03-15 | $10.05 | $22.02 | 14,900 | — | — |
| 2016-03-14 | $10.25 | $22.45 | 13,500 | — | — |
| 2016-03-11 | $10.25 | $22.45 | 12,600 | — | — |
| 2016-03-10 | $10.08 | $22.08 | 16,300 | — | — |
| 2016-03-09 | $9.90 | $21.69 | 18,900 | — | — |
| 2016-03-08 | $10.33 | $22.63 | 16,800 | — | — |
| 2016-03-07 | $10.55 | $23.11 | 12,000 | — | — |
| 2016-03-04 | $10.48 | $22.96 | 31,800 | — | — |
| 2016-03-03 | $9.99 | $21.88 | 15,800 | — | — |
| 2016-03-02 | $9.92 | $21.73 | 7,400 | — | — |
| 2016-03-01 | $9.90 | $21.69 | 26,500 | — | — |
| 2016-02-29 | $9.83 | $21.53 | 16,000 | — | — |
| 2016-02-26 | $9.70 | $21.25 | 35,200 | — | — |
| 2016-02-25 | $9.41 | $20.61 | 36,800 | — | — |
| 2016-02-24 | $9.92 | $21.73 | 13,700 | — | — |
| 2016-02-23 | $9.59 | $21.01 | 34,700 | — | — |
| 2016-02-22 | $9.90 | $21.69 | 14,800 | — | — |
| 2016-02-19 | $9.78 | $21.42 | 23,800 | — | — |
| 2016-02-18 | $9.92 | $21.73 | 26,500 | — | — |
| 2016-02-17 | $10.05 | $22.02 | 20,900 | — | — |
| 2016-02-16 | $9.64 | $21.12 | 12,200 | — | — |
| 2016-02-12 | $9.54 | $20.90 | 13,200 | — | — |
| 2016-02-11 | $9.26 | $20.28 | 21,000 | — | — |
| 2016-02-10 | $9.49 | $20.79 | 17,000 | — | — |
| 2016-02-09 | $9.37 | $20.53 | 26,900 | — | — |
| 2016-02-08 | $9.21 | $20.18 | 39,400 | — | — |
| 2016-02-05 | $9.62 | $21.07 | 26,900 | — | — |
| 2016-02-04 | $9.82 | $21.51 | 67,100 | — | — |
| 2016-02-03 | $9.15 | $20.04 | 11,800 | — | — |
| 2016-02-02 | $9.14 | $20.02 | 10,500 | — | — |
| 2016-02-01 | $9.43 | $20.66 | 20,600 | — | — |
| 2016-01-29 | $9.39 | $20.57 | 41,900 | — | — |
| 2016-01-28 | $9.00 | $19.72 | 54,900 | — | — |
| 2016-01-27 | $8.95 | $19.61 | 29,300 | — | — |
| 2016-01-26 | $9.06 | $19.85 | 23,900 | — | — |
| 2016-01-25 | $9.07 | $19.87 | 33,500 | — | — |
| 2016-01-22 | $9.04 | $19.80 | 140,800 | — | — |
| 2016-01-21 | $8.70 | $19.06 | 42,900 | — | — |
| 2016-01-20 | $8.60 | $18.84 | 60,000 | — | — |
| 2016-01-19 | $8.75 | $19.17 | 29,000 | — | — |
| 2016-01-15 | $8.77 | $19.21 | 25,600 | — | — |
| 2016-01-14 | $8.84 | $19.36 | 77,200 | — | — |
| 2016-01-13 | $9.00 | $19.72 | 49,700 | — | — |
| 2016-01-12 | $9.25 | $20.26 | 38,600 | — | — |
| 2016-01-11 | $9.80 | $21.47 | 27,100 | — | — |
| 2016-01-08 | $10.02 | $21.95 | 27,800 | — | — |
| 2016-01-07 | $10.11 | $22.15 | 66,100 | — | — |
| 2016-01-06 | $10.48 | $22.96 | 33,100 | — | — |
| 2016-01-05 | $10.74 | $23.53 | 19,200 | — | — |
| 2016-01-04 | $10.72 | $23.48 | 37,600 | — | — |