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
- 2013-05-01 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 | $13.01 | $21.58 | 20,800 | — | — |
| 2016-12-29 | $13.17 | $21.84 | 28,200 | — | — |
| 2016-12-28 | $13.03 | $21.61 | 54,700 | — | — |
| 2016-12-27 | $13.42 | $21.60 | 73,300 | — | — |
| 2016-12-23 | $13.29 | $21.39 | 49,900 | — | — |
| 2016-12-22 | $13.40 | $21.56 | 22,700 | — | — |
| 2016-12-21 | $13.42 | $21.60 | 30,200 | — | — |
| 2016-12-20 | $13.49 | $21.71 | 28,000 | — | — |
| 2016-12-19 | $13.70 | $22.05 | 19,300 | — | — |
| 2016-12-16 | $13.49 | $21.71 | 57,500 | — | — |
| 2016-12-15 | $13.04 | $20.98 | 61,400 | — | — |
| 2016-12-14 | $13.35 | $21.48 | 39,100 | — | — |
| 2016-12-13 | $13.43 | $21.61 | 22,500 | — | — |
| 2016-12-12 | $13.70 | $22.05 | 17,400 | — | — |
| 2016-12-09 | $13.92 | $22.40 | 26,600 | — | — |
| 2016-12-08 | $13.84 | $22.27 | 35,800 | — | — |
| 2016-12-07 | $13.62 | $21.92 | 100,000 | — | — |
| 2016-12-06 | $13.62 | $21.92 | 46,800 | — | — |
| 2016-12-05 | $13.54 | $21.79 | 24,300 | — | — |
| 2016-12-02 | $13.04 | $20.98 | 45,400 | — | — |
| 2016-12-01 | $13.08 | $21.05 | 77,900 | — | — |
| 2016-11-30 | $13.37 | $21.52 | 43,500 | — | — |
| 2016-11-29 | $13.65 | $21.97 | 51,900 | — | — |
| 2016-11-28 | $13.44 | $21.63 | 46,300 | — | — |
| 2016-11-25 | $13.43 | $21.61 | 34,500 | — | — |
| 2016-11-23 | $13.10 | $21.08 | 36,900 | — | — |
| 2016-11-22 | $13.37 | $21.52 | 280,900 | — | — |
| 2016-11-21 | $13.05 | $21.00 | 89,200 | — | — |
| 2016-11-18 | $12.78 | $20.57 | 45,700 | — | — |
| 2016-11-17 | $12.69 | $20.42 | 22,000 | — | — |
| 2016-11-16 | $12.60 | $20.28 | 29,600 | — | — |
| 2016-11-15 | $12.56 | $20.21 | 28,200 | — | — |
| 2016-11-14 | $12.41 | $19.97 | 27,400 | — | — |
| 2016-11-11 | $12.46 | $20.05 | 26,300 | — | — |
| 2016-11-10 | $12.38 | $19.92 | 61,500 | — | — |
| 2016-11-09 | $12.63 | $20.32 | 45,900 | — | — |
| 2016-11-08 | $12.61 | $20.29 | 41,700 | — | — |
| 2016-11-07 | $12.47 | $20.07 | 60,400 | — | — |
| 2016-11-04 | $12.38 | $19.92 | 62,800 | — | — |
| 2016-11-03 | $12.38 | $19.92 | 47,900 | — | — |
| 2016-11-02 | $12.34 | $19.86 | 43,800 | — | — |
| 2016-11-01 | $12.35 | $19.87 | 45,600 | — | — |
| 2016-10-31 | $12.58 | $20.24 | 47,400 | — | — |
| 2016-10-28 | $12.50 | $20.12 | 39,100 | — | — |
| 2016-10-27 | $12.47 | $20.07 | 42,500 | — | — |
| 2016-10-26 | $12.58 | $20.24 | 70,700 | — | — |
| 2016-10-25 | $12.81 | $20.61 | 93,100 | — | — |
| 2016-10-24 | $12.66 | $20.37 | 44,400 | — | — |
| 2016-10-21 | $12.52 | $20.15 | 32,400 | — | — |
| 2016-10-20 | $12.58 | $20.24 | 13,700 | — | — |
| 2016-10-19 | $12.53 | $20.16 | 25,200 | — | — |
| 2016-10-18 | $12.49 | $20.10 | 20,000 | — | — |
| 2016-10-17 | $12.45 | $20.03 | 22,800 | — | — |
| 2016-10-14 | $12.51 | $20.13 | 19,300 | — | — |
| 2016-10-13 | $12.55 | $20.20 | 32,200 | — | — |
| 2016-10-12 | $12.66 | $20.37 | 21,900 | — | — |
| 2016-10-11 | $12.54 | $20.18 | 26,500 | — | — |
| 2016-10-10 | $12.57 | $20.23 | 25,900 | — | — |
| 2016-10-07 | $12.46 | $20.05 | 29,700 | — | — |
| 2016-10-06 | $12.27 | $19.75 | 27,900 | — | — |
| 2016-10-05 | $12.35 | $19.87 | 42,300 | — | — |
| 2016-10-04 | $12.44 | $20.02 | 107,200 | — | — |
| 2016-10-03 | $12.78 | $20.57 | 28,300 | — | — |
| 2016-09-30 | $12.98 | $20.89 | 24,600 | — | — |
| 2016-09-29 | $12.99 | $20.90 | 34,200 | — | — |
| 2016-09-28 | $13.02 | $20.95 | 28,100 | — | — |
| 2016-09-27 | $13.37 | $20.87 | 59,400 | — | — |
| 2016-09-26 | $13.38 | $20.89 | 61,200 | — | — |
| 2016-09-23 | $13.45 | $21.00 | 58,900 | — | — |
| 2016-09-22 | $13.47 | $21.03 | 68,000 | — | — |
| 2016-09-21 | $13.38 | $20.89 | 65,000 | — | — |
| 2016-09-20 | $13.28 | $20.73 | 35,300 | — | — |
| 2016-09-19 | $13.35 | $20.84 | 36,900 | — | — |
| 2016-09-16 | $13.26 | $20.70 | 70,500 | — | — |
| 2016-09-15 | $13.34 | $20.82 | 33,800 | — | — |
| 2016-09-14 | $13.27 | $20.72 | 35,500 | — | — |
| 2016-09-13 | $13.19 | $20.59 | 12,700 | — | — |
| 2016-09-12 | $13.30 | $20.76 | 55,000 | — | — |
| 2016-09-09 | $13.21 | $20.62 | 77,300 | — | — |
| 2016-09-08 | $13.88 | $21.67 | 16,400 | — | — |
| 2016-09-07 | $13.83 | $21.59 | 28,100 | — | — |
| 2016-09-06 | $13.93 | $21.75 | 17,000 | — | — |
| 2016-09-02 | $14.01 | $21.87 | 48,900 | — | — |
| 2016-09-01 | $13.57 | $21.18 | 45,800 | — | — |
| 2016-08-31 | $13.54 | $21.14 | 25,100 | — | — |
| 2016-08-30 | $13.44 | $20.98 | 22,000 | — | — |
| 2016-08-29 | $13.37 | $20.87 | 15,800 | — | — |
| 2016-08-26 | $13.43 | $20.97 | 24,100 | — | — |
| 2016-08-25 | $13.62 | $21.26 | 12,100 | — | — |
| 2016-08-24 | $13.62 | $21.26 | 18,700 | — | — |
| 2016-08-23 | $13.67 | $21.34 | 63,100 | — | — |
| 2016-08-22 | $13.48 | $21.04 | 18,000 | — | — |
| 2016-08-19 | $13.48 | $21.04 | 25,700 | — | — |
| 2016-08-18 | $13.49 | $21.06 | 46,700 | — | — |
| 2016-08-17 | $13.63 | $21.28 | 35,400 | — | — |
| 2016-08-16 | $13.71 | $21.40 | 29,300 | — | — |
| 2016-08-15 | $13.84 | $21.61 | 31,800 | — | — |
| 2016-08-12 | $13.88 | $21.67 | 18,300 | — | — |
| 2016-08-11 | $13.85 | $21.62 | 36,600 | — | — |
| 2016-08-10 | $13.88 | $21.67 | 28,600 | — | — |
| 2016-08-09 | $13.90 | $21.70 | 34,900 | — | — |
| 2016-08-08 | $13.83 | $21.59 | 29,700 | — | — |
| 2016-08-05 | $13.92 | $21.73 | 23,100 | — | — |
| 2016-08-04 | $13.84 | $21.61 | 46,300 | — | — |
| 2016-08-03 | $14.00 | $21.85 | 42,100 | — | — |
| 2016-08-02 | $14.29 | $22.31 | 48,700 | — | — |
| 2016-08-01 | $14.43 | $22.53 | 76,200 | — | — |
| 2016-07-29 | $14.14 | $22.07 | 21,500 | — | — |
| 2016-07-28 | $14.10 | $22.01 | 37,400 | — | — |
| 2016-07-27 | $13.96 | $21.79 | 21,200 | — | — |
| 2016-07-26 | $13.94 | $21.76 | 22,300 | — | — |
| 2016-07-25 | $13.93 | $21.75 | 12,900 | — | — |
| 2016-07-22 | $13.89 | $21.68 | 43,300 | — | — |
| 2016-07-21 | $13.84 | $21.61 | 27,300 | — | — |
| 2016-07-20 | $13.75 | $21.46 | 28,500 | — | — |
| 2016-07-19 | $13.65 | $21.31 | 37,200 | — | — |
| 2016-07-18 | $13.47 | $21.03 | 22,600 | — | — |
| 2016-07-15 | $13.24 | $20.67 | 30,700 | — | — |
| 2016-07-14 | $13.25 | $20.68 | 54,900 | — | — |
| 2016-07-13 | $13.16 | $20.54 | 25,400 | — | — |
| 2016-07-12 | $13.08 | $20.42 | 42,500 | — | — |
| 2016-07-11 | $13.06 | $20.39 | 42,200 | — | — |
| 2016-07-08 | $12.98 | $20.26 | 51,200 | — | — |
| 2016-07-07 | $12.94 | $20.20 | 22,400 | — | — |
| 2016-07-06 | $13.04 | $20.36 | 44,300 | — | — |
| 2016-07-05 | $13.06 | $20.39 | 38,000 | — | — |
| 2016-07-01 | $13.23 | $20.65 | 37,300 | — | — |
| 2016-06-30 | $13.06 | $20.39 | 55,500 | — | — |
| 2016-06-29 | $12.96 | $20.23 | 25,300 | — | — |
| 2016-06-28 | $13.10 | $20.45 | 62,500 | — | — |
| 2016-06-27 | $12.97 | $19.62 | 59,400 | — | — |
| 2016-06-24 | $13.22 | $20.00 | 44,600 | — | — |
| 2016-06-23 | $13.20 | $19.97 | 51,000 | — | — |
| 2016-06-22 | $13.08 | $19.79 | 32,700 | — | — |
| 2016-06-21 | $13.06 | $19.76 | 56,300 | — | — |
| 2016-06-20 | $13.13 | $19.86 | 25,400 | — | — |
| 2016-06-17 | $13.10 | $19.82 | 47,200 | — | — |
| 2016-06-16 | $13.00 | $19.67 | 18,900 | — | — |
| 2016-06-15 | $12.93 | $19.56 | 22,700 | — | — |
| 2016-06-14 | $12.98 | $19.64 | 12,900 | — | — |
| 2016-06-13 | $12.99 | $19.65 | 17,100 | — | — |
| 2016-06-10 | $13.07 | $19.77 | 23,300 | — | — |
| 2016-06-09 | $12.97 | $19.62 | 36,900 | — | — |
| 2016-06-08 | $12.97 | $19.62 | 33,800 | — | — |
| 2016-06-07 | $12.99 | $19.65 | 22,000 | — | — |
| 2016-06-06 | $12.96 | $19.61 | 25,000 | — | — |
| 2016-06-03 | $12.98 | $19.64 | 18,600 | — | — |
| 2016-06-02 | $12.96 | $19.61 | 32,700 | — | — |
| 2016-06-01 | $12.97 | $19.62 | 25,900 | — | — |
| 2016-05-31 | $12.99 | $19.65 | 10,700 | — | — |
| 2016-05-27 | $13.04 | $19.73 | 10,100 | — | — |
| 2016-05-26 | $13.05 | $19.74 | 7,000 | — | — |
| 2016-05-25 | $13.07 | $19.77 | 17,400 | — | — |
| 2016-05-24 | $13.08 | $19.79 | 26,500 | — | — |
| 2016-05-23 | $12.97 | $19.62 | 10,900 | — | — |
| 2016-05-20 | $12.88 | $19.49 | 17,000 | — | — |
| 2016-05-19 | $12.71 | $19.23 | 40,400 | — | — |
| 2016-05-18 | $12.74 | $19.27 | 35,200 | — | — |
| 2016-05-17 | $13.07 | $19.77 | 21,000 | — | — |
| 2016-05-16 | $13.13 | $19.86 | 28,400 | — | — |
| 2016-05-13 | $12.97 | $19.62 | 18,900 | — | — |
| 2016-05-12 | $12.98 | $19.64 | 13,400 | — | — |
| 2016-05-11 | $13.00 | $19.67 | 21,600 | — | — |
| 2016-05-10 | $12.87 | $19.47 | 19,900 | — | — |
| 2016-05-09 | $12.80 | $19.37 | 27,100 | — | — |
| 2016-05-06 | $12.59 | $19.05 | 26,300 | — | — |
| 2016-05-05 | $12.39 | $18.75 | 20,200 | — | — |
| 2016-05-04 | $12.38 | $18.73 | 34,900 | — | — |
| 2016-05-03 | $12.13 | $18.35 | 18,000 | — | — |
| 2016-05-02 | $12.25 | $18.53 | 11,800 | — | — |
| 2016-04-29 | $12.27 | $18.56 | 14,000 | — | — |
| 2016-04-28 | $12.26 | $18.55 | 13,600 | — | — |
| 2016-04-27 | $12.30 | $18.61 | 13,200 | — | — |
| 2016-04-26 | $12.25 | $18.53 | 43,000 | — | — |
| 2016-04-25 | $12.21 | $18.47 | 23,300 | — | — |
| 2016-04-22 | $12.25 | $18.53 | 9,700 | — | — |
| 2016-04-21 | $12.24 | $18.52 | 33,200 | — | — |
| 2016-04-20 | $12.29 | $18.59 | 15,300 | — | — |
| 2016-04-19 | $12.28 | $18.58 | 14,300 | — | — |
| 2016-04-18 | $12.27 | $18.56 | 23,400 | — | — |
| 2016-04-15 | $12.31 | $18.62 | 15,900 | — | — |
| 2016-04-14 | $12.27 | $18.56 | 9,400 | — | — |
| 2016-04-13 | $12.32 | $18.64 | 47,200 | — | — |
| 2016-04-12 | $12.10 | $18.31 | 48,500 | — | — |
| 2016-04-11 | $11.98 | $18.12 | 37,400 | — | — |
| 2016-04-08 | $11.77 | $17.81 | 16,700 | — | — |
| 2016-04-07 | $11.79 | $17.84 | 27,400 | — | — |
| 2016-04-06 | $11.81 | $17.87 | 13,700 | — | — |
| 2016-04-05 | $11.86 | $17.94 | 12,600 | — | — |
| 2016-04-04 | $11.83 | $17.90 | 26,700 | — | — |
| 2016-04-01 | $11.92 | $18.03 | 12,800 | — | — |
| 2016-03-31 | $11.97 | $18.11 | 29,400 | — | — |
| 2016-03-30 | $11.90 | $18.00 | 20,000 | — | — |
| 2016-03-29 | $11.94 | $18.06 | 37,000 | — | — |
| 2016-03-28 | $12.16 | $17.72 | 63,500 | — | — |
| 2016-03-24 | $12.15 | $17.70 | 54,800 | — | — |
| 2016-03-23 | $12.06 | $17.57 | 44,200 | — | — |
| 2016-03-22 | $12.30 | $17.92 | 43,600 | — | — |
| 2016-03-21 | $12.19 | $17.76 | 26,800 | — | — |
| 2016-03-18 | $12.19 | $17.76 | 63,200 | — | — |
| 2016-03-17 | $12.22 | $17.80 | 68,100 | — | — |
| 2016-03-16 | $12.00 | $17.48 | 55,200 | — | — |
| 2016-03-15 | $12.00 | $17.48 | 43,100 | — | — |
| 2016-03-14 | $12.17 | $17.73 | 30,700 | — | — |
| 2016-03-11 | $12.35 | $17.99 | 30,400 | — | — |
| 2016-03-10 | $12.06 | $17.57 | 49,900 | — | — |
| 2016-03-09 | $12.31 | $17.93 | 26,700 | — | — |
| 2016-03-08 | $12.28 | $17.89 | 26,700 | — | — |
| 2016-03-07 | $12.45 | $18.14 | 18,900 | — | — |
| 2016-03-04 | $12.49 | $18.20 | 32,300 | — | — |
| 2016-03-03 | $12.45 | $18.14 | 30,000 | — | — |
| 2016-03-02 | $12.18 | $17.75 | 14,000 | — | — |
| 2016-03-01 | $12.11 | $17.64 | 19,500 | — | — |
| 2016-02-29 | $12.08 | $17.60 | 16,100 | — | — |
| 2016-02-26 | $12.01 | $17.50 | 24,600 | — | — |
| 2016-02-25 | $11.92 | $17.37 | 8,900 | — | — |
| 2016-02-24 | $11.77 | $17.15 | 26,400 | — | — |
| 2016-02-23 | $11.71 | $17.06 | 18,400 | — | — |
| 2016-02-22 | $11.69 | $17.03 | 24,200 | — | — |
| 2016-02-19 | $11.66 | $16.99 | 19,400 | — | — |
| 2016-02-18 | $11.79 | $17.18 | 20,800 | — | — |
| 2016-02-17 | $11.80 | $17.19 | 18,100 | — | — |
| 2016-02-16 | $11.40 | $16.61 | 18,300 | — | — |
| 2016-02-12 | $11.18 | $16.29 | 36,400 | — | — |
| 2016-02-11 | $10.83 | $15.78 | 39,400 | — | — |
| 2016-02-10 | $10.92 | $15.91 | 16,200 | — | — |
| 2016-02-09 | $10.89 | $15.87 | 45,500 | — | — |
| 2016-02-08 | $11.13 | $16.22 | 61,200 | — | — |
| 2016-02-05 | $11.47 | $16.71 | 20,600 | — | — |
| 2016-02-04 | $11.52 | $16.78 | 28,400 | — | — |
| 2016-02-03 | $11.49 | $16.74 | 26,700 | — | — |
| 2016-02-02 | $11.45 | $16.68 | 23,000 | — | — |
| 2016-02-01 | $11.42 | $16.64 | 18,500 | — | — |
| 2016-01-29 | $11.46 | $16.70 | 77,200 | — | — |
| 2016-01-28 | $10.99 | $16.01 | 36,300 | — | — |
| 2016-01-27 | $10.87 | $15.84 | 27,000 | — | — |
| 2016-01-26 | $10.95 | $15.95 | 48,300 | — | — |
| 2016-01-25 | $10.51 | $15.31 | 22,800 | — | — |
| 2016-01-22 | $10.76 | $15.68 | 42,000 | — | — |
| 2016-01-21 | $10.30 | $15.01 | 40,200 | — | — |
| 2016-01-20 | $10.13 | $14.76 | 104,100 | — | — |
| 2016-01-19 | $10.47 | $15.25 | 53,400 | — | — |
| 2016-01-15 | $10.77 | $15.69 | 59,200 | — | — |
| 2016-01-14 | $11.15 | $16.24 | 39,200 | — | — |
| 2016-01-13 | $11.23 | $16.36 | 60,000 | — | — |
| 2016-01-12 | $11.79 | $17.18 | 40,300 | — | — |
| 2016-01-11 | $12.04 | $17.54 | 91,000 | — | — |
| 2016-01-08 | $12.01 | $17.50 | 36,500 | — | — |
| 2016-01-07 | $12.04 | $17.54 | 163,700 | — | — |
| 2016-01-06 | $12.28 | $17.89 | 283,200 | — | — |
| 2016-01-05 | $12.40 | $18.07 | 35,000 | — | — |
| 2016-01-04 | $12.26 | $17.86 | 23,100 | — | — |