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
- 2004-07-26 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 | $14.90 | $36.70 | 205,800 | — | — |
| 2016-12-29 | $14.83 | $36.53 | 214,000 | — | — |
| 2016-12-28 | $14.80 | $36.45 | 170,300 | — | — |
| 2016-12-27 | $14.79 | $36.43 | 142,000 | — | — |
| 2016-12-23 | $14.80 | $36.27 | 113,200 | — | — |
| 2016-12-22 | $14.88 | $36.47 | 203,400 | — | — |
| 2016-12-21 | $14.83 | $36.35 | 244,100 | — | — |
| 2016-12-20 | $14.90 | $36.34 | 266,600 | — | — |
| 2016-12-19 | $14.78 | $36.05 | 120,400 | — | — |
| 2016-12-16 | $14.70 | $35.85 | 218,800 | — | — |
| 2016-12-15 | $14.58 | $35.56 | 180,600 | — | — |
| 2016-12-14 | $14.56 | $35.51 | 179,800 | — | — |
| 2016-12-13 | $14.60 | $35.61 | 235,700 | — | — |
| 2016-12-12 | $14.64 | $35.71 | 332,500 | — | — |
| 2016-12-09 | $14.61 | $35.63 | 233,500 | — | — |
| 2016-12-08 | $14.57 | $35.53 | 144,900 | — | — |
| 2016-12-07 | $14.60 | $35.61 | 488,600 | — | — |
| 2016-12-06 | $14.62 | $35.66 | 297,400 | — | — |
| 2016-12-05 | $14.63 | $35.68 | 103,900 | — | — |
| 2016-12-02 | $14.61 | $35.63 | 140,600 | — | — |
| 2016-12-01 | $14.61 | $35.63 | 254,400 | — | — |
| 2016-11-30 | $14.70 | $35.85 | 242,000 | — | — |
| 2016-11-29 | $14.65 | $35.73 | 185,500 | — | — |
| 2016-11-28 | $14.76 | $36.00 | 68,400 | — | — |
| 2016-11-25 | $14.84 | $36.19 | 854,600 | — | — |
| 2016-11-23 | $14.77 | $36.02 | 230,800 | — | — |
| 2016-11-22 | $14.70 | $35.85 | 330,300 | — | — |
| 2016-11-21 | $14.75 | $35.97 | 295,900 | — | — |
| 2016-11-18 | $14.78 | $35.86 | 239,400 | — | — |
| 2016-11-17 | $14.79 | $35.89 | 243,000 | — | — |
| 2016-11-16 | $14.80 | $35.91 | 246,000 | — | — |
| 2016-11-15 | $14.79 | $35.89 | 273,100 | — | — |
| 2016-11-14 | $14.74 | $35.76 | 442,800 | — | — |
| 2016-11-11 | $14.75 | $35.79 | 326,300 | — | — |
| 2016-11-10 | $14.43 | $35.01 | 204,600 | — | — |
| 2016-11-09 | $14.28 | $34.65 | 106,100 | — | — |
| 2016-11-08 | $14.36 | $34.84 | 101,100 | — | — |
| 2016-11-07 | $14.26 | $34.60 | 99,500 | — | — |
| 2016-11-04 | $14.22 | $34.50 | 88,800 | — | — |
| 2016-11-03 | $14.22 | $34.50 | 97,100 | — | — |
| 2016-11-02 | $14.22 | $34.50 | 150,900 | — | — |
| 2016-11-01 | $14.40 | $34.94 | 158,300 | — | — |
| 2016-10-31 | $14.42 | $34.99 | 131,400 | — | — |
| 2016-10-28 | $14.44 | $35.04 | 79,900 | — | — |
| 2016-10-27 | $14.43 | $35.01 | 87,700 | — | — |
| 2016-10-26 | $14.48 | $35.13 | 154,400 | — | — |
| 2016-10-25 | $14.40 | $34.94 | 138,700 | — | — |
| 2016-10-24 | $14.28 | $34.65 | 121,200 | — | — |
| 2016-10-21 | $14.18 | $34.41 | 53,100 | — | — |
| 2016-10-20 | $14.14 | $34.31 | 104,900 | — | — |
| 2016-10-19 | $14.24 | $34.37 | 68,500 | — | — |
| 2016-10-18 | $14.11 | $34.05 | 138,200 | — | — |
| 2016-10-17 | $14.10 | $34.03 | 116,100 | — | — |
| 2016-10-14 | $14.23 | $34.34 | 63,600 | — | — |
| 2016-10-13 | $14.20 | $34.27 | 80,800 | — | — |
| 2016-10-12 | $14.21 | $34.29 | 59,800 | — | — |
| 2016-10-11 | $14.22 | $34.32 | 105,900 | — | — |
| 2016-10-10 | $14.30 | $34.51 | 71,200 | — | — |
| 2016-10-07 | $14.20 | $34.27 | 53,700 | — | — |
| 2016-10-06 | $14.20 | $34.27 | 81,400 | — | — |
| 2016-10-05 | $14.26 | $34.42 | 110,400 | — | — |
| 2016-10-04 | $14.20 | $34.27 | 115,600 | — | — |
| 2016-10-03 | $14.19 | $34.25 | 210,900 | — | — |
| 2016-09-30 | $14.20 | $34.27 | 122,800 | — | — |
| 2016-09-29 | $14.17 | $34.20 | 117,200 | — | — |
| 2016-09-28 | $14.22 | $34.32 | 205,700 | — | — |
| 2016-09-27 | $14.20 | $34.27 | 177,700 | — | — |
| 2016-09-26 | $14.22 | $34.32 | 84,100 | — | — |
| 2016-09-23 | $14.21 | $34.29 | 107,000 | — | — |
| 2016-09-22 | $14.24 | $34.37 | 103,900 | — | — |
| 2016-09-21 | $14.16 | $34.17 | 90,200 | — | — |
| 2016-09-20 | $14.22 | $34.13 | 75,500 | — | — |
| 2016-09-19 | $14.14 | $33.94 | 48,800 | — | — |
| 2016-09-16 | $14.15 | $33.96 | 60,100 | — | — |
| 2016-09-15 | $14.12 | $33.89 | 125,700 | — | — |
| 2016-09-14 | $14.11 | $33.87 | 102,400 | — | — |
| 2016-09-13 | $14.04 | $33.70 | 136,900 | — | — |
| 2016-09-12 | $14.08 | $33.80 | 109,500 | — | — |
| 2016-09-09 | $14.08 | $33.80 | 93,900 | — | — |
| 2016-09-08 | $14.22 | $34.13 | 119,000 | — | — |
| 2016-09-07 | $14.12 | $33.89 | 63,300 | — | — |
| 2016-09-06 | $14.05 | $33.72 | 67,900 | — | — |
| 2016-09-02 | $14.03 | $33.68 | 76,700 | — | — |
| 2016-09-01 | $14.08 | $33.80 | 119,600 | — | — |
| 2016-08-31 | $14.05 | $33.72 | 119,900 | — | — |
| 2016-08-30 | $14.04 | $33.70 | 122,600 | — | — |
| 2016-08-29 | $14.08 | $33.80 | 155,200 | — | — |
| 2016-08-26 | $14.06 | $33.75 | 73,300 | — | — |
| 2016-08-25 | $14.03 | $33.68 | 96,900 | — | — |
| 2016-08-24 | $14.06 | $33.75 | 105,700 | — | — |
| 2016-08-23 | $14.09 | $33.82 | 134,900 | — | — |
| 2016-08-22 | $14.08 | $33.80 | 52,900 | — | — |
| 2016-08-19 | $14.15 | $33.78 | 124,500 | — | — |
| 2016-08-18 | $14.16 | $33.81 | 123,300 | — | — |
| 2016-08-17 | $14.17 | $33.83 | 123,500 | — | — |
| 2016-08-16 | $14.19 | $33.88 | 126,100 | — | — |
| 2016-08-15 | $14.21 | $33.93 | 123,700 | — | — |
| 2016-08-12 | $14.12 | $33.71 | 163,600 | — | — |
| 2016-08-11 | $13.94 | $33.28 | 81,400 | — | — |
| 2016-08-10 | $13.91 | $33.21 | 91,300 | — | — |
| 2016-08-09 | $13.92 | $33.24 | 45,300 | — | — |
| 2016-08-08 | $13.93 | $33.26 | 31,700 | — | — |
| 2016-08-05 | $13.94 | $33.28 | 56,700 | — | — |
| 2016-08-04 | $13.91 | $33.21 | 83,500 | — | — |
| 2016-08-03 | $13.96 | $33.33 | 126,400 | — | — |
| 2016-08-02 | $13.82 | $33.00 | 147,100 | — | — |
| 2016-08-01 | $13.83 | $33.02 | 51,100 | — | — |
| 2016-07-29 | $13.90 | $33.19 | 78,100 | — | — |
| 2016-07-28 | $13.87 | $33.12 | 88,900 | — | — |
| 2016-07-27 | $13.72 | $32.76 | 93,600 | — | — |
| 2016-07-26 | $13.77 | $32.88 | 81,700 | — | — |
| 2016-07-25 | $13.65 | $32.59 | 65,000 | — | — |
| 2016-07-22 | $13.66 | $32.61 | 103,700 | — | — |
| 2016-07-21 | $13.63 | $32.54 | 61,200 | — | — |
| 2016-07-20 | $13.60 | $32.47 | 269,900 | — | — |
| 2016-07-19 | $13.62 | $32.34 | 78,600 | — | — |
| 2016-07-18 | $13.54 | $32.15 | 141,400 | — | — |
| 2016-07-15 | $13.47 | $31.98 | 95,800 | — | — |
| 2016-07-14 | $13.54 | $32.15 | 152,800 | — | — |
| 2016-07-13 | $13.59 | $32.27 | 69,800 | — | — |
| 2016-07-12 | $13.63 | $32.36 | 89,200 | — | — |
| 2016-07-11 | $13.78 | $32.72 | 87,400 | — | — |
| 2016-07-08 | $13.68 | $32.48 | 74,900 | — | — |
| 2016-07-07 | $13.69 | $32.51 | 87,400 | — | — |
| 2016-07-06 | $13.57 | $32.22 | 78,400 | — | — |
| 2016-07-05 | $13.51 | $32.08 | 238,500 | — | — |
| 2016-07-01 | $13.50 | $32.06 | 94,300 | — | — |
| 2016-06-30 | $13.43 | $31.89 | 139,700 | — | — |
| 2016-06-29 | $13.49 | $32.03 | 159,300 | — | — |
| 2016-06-28 | $13.35 | $31.70 | 69,300 | — | — |
| 2016-06-27 | $13.24 | $31.44 | 163,800 | — | — |
| 2016-06-24 | $13.46 | $31.96 | 162,500 | — | — |
| 2016-06-23 | $13.74 | $32.63 | 51,000 | — | — |
| 2016-06-22 | $13.71 | $32.55 | 35,000 | — | — |
| 2016-06-21 | $13.71 | $32.55 | 101,900 | — | — |
| 2016-06-20 | $13.67 | $32.28 | 53,300 | — | — |
| 2016-06-17 | $13.70 | $32.35 | 71,600 | — | — |
| 2016-06-16 | $13.76 | $32.49 | 127,600 | — | — |
| 2016-06-15 | $13.65 | $32.23 | 125,000 | — | — |
| 2016-06-14 | $13.69 | $32.33 | 123,500 | — | — |
| 2016-06-13 | $13.77 | $32.52 | 144,800 | — | — |
| 2016-06-10 | $13.94 | $32.92 | 50,500 | — | — |
| 2016-06-09 | $14.00 | $33.06 | 129,200 | — | — |
| 2016-06-08 | $13.87 | $32.75 | 159,400 | — | — |
| 2016-06-07 | $13.88 | $32.78 | 231,200 | — | — |
| 2016-06-06 | $13.85 | $32.71 | 184,500 | — | — |
| 2016-06-03 | $13.81 | $32.61 | 120,900 | — | — |
| 2016-06-02 | $13.75 | $32.47 | 277,000 | — | — |
| 2016-06-01 | $13.70 | $32.35 | 175,100 | — | — |
| 2016-05-31 | $13.56 | $32.02 | 376,300 | — | — |
| 2016-05-27 | $13.41 | $31.67 | 58,500 | — | — |
| 2016-05-26 | $13.34 | $31.50 | 54,000 | — | — |
| 2016-05-25 | $13.32 | $31.45 | 83,000 | — | — |
| 2016-05-24 | $13.23 | $31.24 | 74,200 | — | — |
| 2016-05-23 | $13.19 | $31.15 | 81,900 | — | — |
| 2016-05-20 | $13.15 | $31.05 | 41,000 | — | — |
| 2016-05-19 | $13.17 | $30.93 | 63,000 | — | — |
| 2016-05-18 | $13.16 | $30.90 | 59,800 | — | — |
| 2016-05-17 | $13.19 | $30.97 | 81,400 | — | — |
| 2016-05-16 | $13.18 | $30.95 | 68,300 | — | — |
| 2016-05-13 | $13.18 | $30.95 | 75,600 | — | — |
| 2016-05-12 | $13.15 | $30.88 | 94,800 | — | — |
| 2016-05-11 | $13.17 | $30.93 | 56,500 | — | — |
| 2016-05-10 | $13.20 | $31.00 | 77,400 | — | — |
| 2016-05-09 | $13.11 | $30.78 | 32,100 | — | — |
| 2016-05-06 | $13.15 | $30.88 | 61,000 | — | — |
| 2016-05-05 | $13.20 | $31.00 | 84,300 | — | — |
| 2016-05-04 | $13.16 | $30.90 | 103,400 | — | — |
| 2016-05-03 | $13.20 | $31.00 | 142,900 | — | — |
| 2016-05-02 | $13.13 | $30.83 | 105,600 | — | — |
| 2016-04-29 | $13.17 | $30.93 | 105,100 | — | — |
| 2016-04-28 | $13.16 | $30.90 | 84,300 | — | — |
| 2016-04-27 | $13.13 | $30.83 | 108,200 | — | — |
| 2016-04-26 | $13.16 | $30.90 | 88,500 | — | — |
| 2016-04-25 | $13.14 | $30.85 | 90,400 | — | — |
| 2016-04-22 | $13.11 | $30.78 | 57,200 | — | — |
| 2016-04-21 | $13.09 | $30.74 | 75,800 | — | — |
| 2016-04-20 | $13.05 | $30.64 | 69,500 | — | — |
| 2016-04-19 | $13.10 | $30.59 | 146,900 | — | — |
| 2016-04-18 | $13.10 | $30.59 | 117,800 | — | — |
| 2016-04-15 | $13.09 | $30.56 | 83,200 | — | — |
| 2016-04-14 | $13.11 | $30.61 | 79,800 | — | — |
| 2016-04-13 | $13.09 | $30.56 | 47,700 | — | — |
| 2016-04-12 | $13.07 | $30.52 | 65,800 | — | — |
| 2016-04-11 | $13.07 | $30.52 | 106,500 | — | — |
| 2016-04-08 | $13.06 | $30.49 | 74,600 | — | — |
| 2016-04-07 | $13.10 | $30.59 | 43,600 | — | — |
| 2016-04-06 | $13.19 | $30.80 | 108,200 | — | — |
| 2016-04-05 | $13.03 | $30.42 | 67,500 | — | — |
| 2016-04-04 | $13.06 | $30.49 | 52,300 | — | — |
| 2016-04-01 | $13.12 | $30.63 | 61,200 | — | — |
| 2016-03-31 | $13.16 | $30.73 | 129,500 | — | — |
| 2016-03-30 | $13.03 | $30.42 | 97,200 | — | — |
| 2016-03-29 | $12.99 | $30.33 | 143,000 | — | — |
| 2016-03-28 | $12.92 | $30.17 | 125,100 | — | — |
| 2016-03-24 | $12.96 | $30.26 | 108,800 | — | — |
| 2016-03-23 | $13.05 | $30.47 | 97,800 | — | — |
| 2016-03-22 | $13.10 | $30.59 | 58,600 | — | — |
| 2016-03-21 | $13.15 | $30.53 | 167,900 | — | — |
| 2016-03-18 | $13.16 | $30.55 | 73,800 | — | — |
| 2016-03-17 | $13.13 | $30.48 | 101,800 | — | — |
| 2016-03-16 | $13.09 | $30.39 | 228,700 | — | — |
| 2016-03-15 | $13.08 | $30.37 | 118,200 | — | — |
| 2016-03-14 | $12.94 | $30.04 | 97,000 | — | — |
| 2016-03-11 | $12.78 | $29.67 | 125,500 | — | — |
| 2016-03-10 | $12.71 | $29.51 | 82,200 | — | — |
| 2016-03-09 | $12.69 | $29.46 | 92,800 | — | — |
| 2016-03-08 | $12.70 | $29.48 | 121,900 | — | — |
| 2016-03-07 | $12.60 | $29.25 | 144,000 | — | — |
| 2016-03-04 | $12.57 | $29.18 | 170,400 | — | — |
| 2016-03-03 | $12.43 | $28.86 | 138,700 | — | — |
| 2016-03-02 | $12.34 | $28.65 | 129,800 | — | — |
| 2016-03-01 | $12.20 | $28.32 | 101,600 | — | — |
| 2016-02-29 | $12.01 | $27.88 | 96,700 | — | — |
| 2016-02-26 | $12.05 | $27.98 | 68,300 | — | — |
| 2016-02-25 | $12.02 | $27.91 | 58,900 | — | — |
| 2016-02-24 | $11.93 | $27.70 | 84,800 | — | — |
| 2016-02-23 | $11.90 | $27.63 | 101,400 | — | — |
| 2016-02-22 | $11.87 | $27.56 | 83,500 | — | — |
| 2016-02-19 | $11.83 | $27.46 | 84,600 | — | — |
| 2016-02-18 | $11.75 | $27.28 | 84,300 | — | — |
| 2016-02-17 | $11.92 | $27.50 | 82,600 | — | — |
| 2016-02-16 | $11.84 | $27.31 | 93,700 | — | — |
| 2016-02-12 | $11.82 | $27.27 | 85,900 | — | — |
| 2016-02-11 | $11.76 | $27.13 | 96,000 | — | — |
| 2016-02-10 | $11.84 | $27.31 | 141,600 | — | — |
| 2016-02-09 | $11.87 | $27.38 | 84,500 | — | — |
| 2016-02-08 | $11.87 | $27.38 | 107,200 | — | — |
| 2016-02-05 | $12.01 | $27.71 | 150,700 | — | — |
| 2016-02-04 | $12.16 | $28.05 | 83,800 | — | — |
| 2016-02-03 | $12.19 | $28.12 | 65,700 | — | — |
| 2016-02-02 | $12.20 | $28.15 | 137,600 | — | — |
| 2016-02-01 | $12.20 | $28.15 | 167,200 | — | — |
| 2016-01-29 | $12.17 | $28.08 | 132,400 | — | — |
| 2016-01-28 | $12.09 | $27.89 | 62,000 | — | — |
| 2016-01-27 | $11.98 | $27.64 | 203,700 | — | — |
| 2016-01-26 | $11.91 | $27.48 | 100,900 | — | — |
| 2016-01-25 | $11.74 | $27.08 | 184,600 | — | — |
| 2016-01-22 | $11.92 | $27.50 | 70,400 | — | — |
| 2016-01-21 | $11.74 | $27.08 | 322,000 | — | — |
| 2016-01-20 | $11.69 | $26.97 | 299,600 | — | — |
| 2016-01-19 | $11.84 | $27.31 | 288,500 | — | — |
| 2016-01-15 | $11.98 | $27.64 | 189,900 | — | — |
| 2016-01-14 | $12.12 | $27.96 | 85,300 | — | — |
| 2016-01-13 | $12.12 | $27.96 | 269,000 | — | — |
| 2016-01-12 | $12.29 | $28.35 | 83,600 | — | — |
| 2016-01-11 | $12.35 | $28.49 | 97,800 | — | — |
| 2016-01-08 | $12.44 | $28.70 | 68,200 | — | — |
| 2016-01-07 | $12.46 | $28.74 | 123,500 | — | — |
| 2016-01-06 | $12.54 | $28.93 | 77,000 | — | — |
| 2016-01-05 | $12.58 | $29.02 | 62,200 | — | — |
| 2016-01-04 | $12.48 | $28.79 | 159,500 | — | — |