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
- 1997-07-02 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 | $14.30 | $14.30 | 496,700 | — | — |
| 2016-12-29 | $14.50 | $14.50 | 210,200 | — | — |
| 2016-12-28 | $14.15 | $14.15 | 286,700 | — | — |
| 2016-12-27 | $14.40 | $14.40 | 433,500 | — | — |
| 2016-12-23 | $14.30 | $14.30 | 257,800 | — | — |
| 2016-12-22 | $14.20 | $14.20 | 438,400 | — | — |
| 2016-12-21 | $14.25 | $14.25 | 899,200 | — | — |
| 2016-12-20 | $14.75 | $14.75 | 438,400 | — | — |
| 2016-12-19 | $14.90 | $14.90 | 406,500 | — | — |
| 2016-12-16 | $14.60 | $14.60 | 786,300 | — | — |
| 2016-12-15 | $15.05 | $15.05 | 1,259,000 | — | — |
| 2016-12-14 | $14.30 | $14.30 | 417,000 | — | — |
| 2016-12-13 | $14.20 | $14.20 | 566,100 | — | — |
| 2016-12-12 | $14.05 | $14.05 | 836,800 | — | — |
| 2016-12-09 | $14.05 | $14.05 | 497,400 | — | — |
| 2016-12-08 | $14.15 | $14.15 | 728,700 | — | — |
| 2016-12-07 | $13.80 | $13.80 | 906,500 | — | — |
| 2016-12-06 | $14.05 | $14.05 | 545,400 | — | — |
| 2016-12-05 | $14.20 | $14.20 | 828,800 | — | — |
| 2016-12-02 | $13.05 | $13.05 | 1,015,700 | — | — |
| 2016-12-01 | $13.15 | $13.15 | 1,329,700 | — | — |
| 2016-11-30 | $13.65 | $13.65 | 941,000 | — | — |
| 2016-11-29 | $14.10 | $14.10 | 779,000 | — | — |
| 2016-11-28 | $14.70 | $14.70 | 547,500 | — | — |
| 2016-11-25 | $15.20 | $15.20 | 140,400 | — | — |
| 2016-11-23 | $14.90 | $14.90 | 309,600 | — | — |
| 2016-11-22 | $15.00 | $15.00 | 554,700 | — | — |
| 2016-11-21 | $14.95 | $14.95 | 529,500 | — | — |
| 2016-11-18 | $15.10 | $15.10 | 395,300 | — | — |
| 2016-11-17 | $15.10 | $15.10 | 474,400 | — | — |
| 2016-11-16 | $15.20 | $15.20 | 331,500 | — | — |
| 2016-11-15 | $14.90 | $14.90 | 252,400 | — | — |
| 2016-11-14 | $14.60 | $14.60 | 570,500 | — | — |
| 2016-11-11 | $15.00 | $15.00 | 686,400 | — | — |
| 2016-11-10 | $14.25 | $14.25 | 558,500 | — | — |
| 2016-11-09 | $14.40 | $14.40 | 455,300 | — | — |
| 2016-11-08 | $14.05 | $14.05 | 453,700 | — | — |
| 2016-11-07 | $13.95 | $13.95 | 953,700 | — | — |
| 2016-11-04 | $13.55 | $13.55 | 591,200 | — | — |
| 2016-11-03 | $13.60 | $13.60 | 640,100 | — | — |
| 2016-11-02 | $13.45 | $13.45 | 493,900 | — | — |
| 2016-11-01 | $14.15 | $14.15 | 522,400 | — | — |
| 2016-10-31 | $14.25 | $14.25 | 605,000 | — | — |
| 2016-10-28 | $14.05 | $14.05 | 544,100 | — | — |
| 2016-10-27 | $14.45 | $14.45 | 559,000 | — | — |
| 2016-10-26 | $15.00 | $15.00 | 684,500 | — | — |
| 2016-10-25 | $15.40 | $15.40 | 501,300 | — | — |
| 2016-10-24 | $15.35 | $15.35 | 364,900 | — | — |
| 2016-10-21 | $14.97 | $14.97 | 327,100 | — | — |
| 2016-10-20 | $14.70 | $14.70 | 733,000 | — | — |
| 2016-10-19 | $14.63 | $14.63 | 309,600 | — | — |
| 2016-10-18 | $14.51 | $14.51 | 268,300 | — | — |
| 2016-10-17 | $14.45 | $14.45 | 249,700 | — | — |
| 2016-10-14 | $14.47 | $14.47 | 551,200 | — | — |
| 2016-10-13 | $14.24 | $14.24 | 648,300 | — | — |
| 2016-10-12 | $14.64 | $14.64 | 280,400 | — | — |
| 2016-10-11 | $14.61 | $14.61 | 398,400 | — | — |
| 2016-10-10 | $15.00 | $15.00 | 334,200 | — | — |
| 2016-10-07 | $14.89 | $14.89 | 460,900 | — | — |
| 2016-10-06 | $15.02 | $15.02 | 627,900 | — | — |
| 2016-10-05 | $15.34 | $15.34 | 733,300 | — | — |
| 2016-10-04 | $15.63 | $15.63 | 522,300 | — | — |
| 2016-10-03 | $15.43 | $15.43 | 372,400 | — | — |
| 2016-09-30 | $15.43 | $15.43 | 516,900 | — | — |
| 2016-09-29 | $15.21 | $15.21 | 342,400 | — | — |
| 2016-09-28 | $15.32 | $15.32 | 243,900 | — | — |
| 2016-09-27 | $15.17 | $15.17 | 390,600 | — | — |
| 2016-09-26 | $14.96 | $14.96 | 442,800 | — | — |
| 2016-09-23 | $15.21 | $15.21 | 365,000 | — | — |
| 2016-09-22 | $15.36 | $15.36 | 427,100 | — | — |
| 2016-09-21 | $15.20 | $15.20 | 577,000 | — | — |
| 2016-09-20 | $14.79 | $14.79 | 689,300 | — | — |
| 2016-09-19 | $15.04 | $15.04 | 674,500 | — | — |
| 2016-09-16 | $14.77 | $14.77 | 8,177,100 | — | — |
| 2016-09-15 | $14.76 | $14.76 | 1,035,700 | — | — |
| 2016-09-14 | $14.34 | $14.34 | 783,500 | — | — |
| 2016-09-13 | $13.72 | $13.72 | 600,700 | — | — |
| 2016-09-12 | $13.98 | $13.98 | 1,271,900 | — | — |
| 2016-09-09 | $13.17 | $13.17 | 272,000 | — | — |
| 2016-09-08 | $13.62 | $13.62 | 529,700 | — | — |
| 2016-09-07 | $13.78 | $13.78 | 516,000 | — | — |
| 2016-09-06 | $13.73 | $13.73 | 414,300 | — | — |
| 2016-09-02 | $13.48 | $13.48 | 417,700 | — | — |
| 2016-09-01 | $13.37 | $13.37 | 591,100 | — | — |
| 2016-08-31 | $13.27 | $13.27 | 421,800 | — | — |
| 2016-08-30 | $13.27 | $13.27 | 331,100 | — | — |
| 2016-08-29 | $13.19 | $13.19 | 532,500 | — | — |
| 2016-08-26 | $13.32 | $13.32 | 613,600 | — | — |
| 2016-08-25 | $13.52 | $13.52 | 472,800 | — | — |
| 2016-08-24 | $13.46 | $13.46 | 545,500 | — | — |
| 2016-08-23 | $13.61 | $13.61 | 818,400 | — | — |
| 2016-08-22 | $13.77 | $13.77 | 769,000 | — | — |
| 2016-08-19 | $13.49 | $13.49 | 962,100 | — | — |
| 2016-08-18 | $13.41 | $13.41 | 678,200 | — | — |
| 2016-08-17 | $12.94 | $12.94 | 531,800 | — | — |
| 2016-08-16 | $13.20 | $13.20 | 920,600 | — | — |
| 2016-08-15 | $13.56 | $13.56 | 709,400 | — | — |
| 2016-08-12 | $13.53 | $13.53 | 375,200 | — | — |
| 2016-08-11 | $13.63 | $13.63 | 535,800 | — | — |
| 2016-08-10 | $13.54 | $13.54 | 231,900 | — | — |
| 2016-08-09 | $13.62 | $13.62 | 269,500 | — | — |
| 2016-08-08 | $13.53 | $13.53 | 322,900 | — | — |
| 2016-08-05 | $13.68 | $13.68 | 476,700 | — | — |
| 2016-08-04 | $13.62 | $13.62 | 556,300 | — | — |
| 2016-08-03 | $13.45 | $13.45 | 589,400 | — | — |
| 2016-08-02 | $13.58 | $13.58 | 806,600 | — | — |
| 2016-08-01 | $13.99 | $13.99 | 1,821,400 | — | — |
| 2016-07-29 | $13.75 | $13.75 | 3,984,700 | — | — |
| 2016-07-28 | $14.43 | $14.43 | 852,600 | — | — |
| 2016-07-27 | $14.72 | $14.72 | 377,700 | — | — |
| 2016-07-26 | $14.52 | $14.52 | 550,500 | — | — |
| 2016-07-25 | $14.63 | $14.63 | 611,600 | — | — |
| 2016-07-22 | $15.02 | $15.02 | 1,817,200 | — | — |
| 2016-07-21 | $14.59 | $14.59 | 1,405,700 | — | — |
| 2016-07-20 | $15.14 | $15.14 | 567,200 | — | — |
| 2016-07-19 | $15.15 | $15.15 | 563,100 | — | — |
| 2016-07-18 | $15.18 | $15.18 | 365,600 | — | — |
| 2016-07-15 | $15.13 | $15.13 | 358,600 | — | — |
| 2016-07-14 | $15.10 | $15.10 | 332,000 | — | — |
| 2016-07-13 | $15.19 | $15.19 | 657,200 | — | — |
| 2016-07-12 | $15.19 | $15.19 | 951,200 | — | — |
| 2016-07-11 | $14.90 | $14.90 | 825,500 | — | — |
| 2016-07-08 | $14.95 | $14.95 | 650,000 | — | — |
| 2016-07-07 | $14.52 | $14.52 | 352,900 | — | — |
| 2016-07-06 | $14.50 | $14.50 | 395,900 | — | — |
| 2016-07-05 | $14.41 | $14.41 | 390,800 | — | — |
| 2016-07-01 | $14.64 | $14.64 | 512,200 | — | — |
| 2016-06-30 | $14.61 | $14.61 | 1,105,100 | — | — |
| 2016-06-29 | $14.13 | $14.13 | 641,200 | — | — |
| 2016-06-28 | $13.66 | $13.66 | 471,400 | — | — |
| 2016-06-27 | $13.36 | $13.36 | 790,600 | — | — |
| 2016-06-24 | $13.75 | $13.75 | 3,203,600 | — | — |
| 2016-06-23 | $14.49 | $14.49 | 583,500 | — | — |
| 2016-06-22 | $13.91 | $13.91 | 790,300 | — | — |
| 2016-06-21 | $13.96 | $13.96 | 597,900 | — | — |
| 2016-06-20 | $13.76 | $13.76 | 429,000 | — | — |
| 2016-06-17 | $13.78 | $13.78 | 1,392,900 | — | — |
| 2016-06-16 | $14.25 | $14.25 | 938,700 | — | — |
| 2016-06-15 | $13.93 | $13.93 | 438,600 | — | — |
| 2016-06-14 | $13.97 | $13.97 | 341,700 | — | — |
| 2016-06-13 | $13.71 | $13.71 | 509,800 | — | — |
| 2016-06-10 | $13.78 | $13.78 | 649,500 | — | — |
| 2016-06-09 | $13.89 | $13.89 | 373,300 | — | — |
| 2016-06-08 | $13.94 | $13.94 | 528,900 | — | — |
| 2016-06-07 | $13.79 | $13.79 | 534,800 | — | — |
| 2016-06-06 | $13.50 | $13.50 | 451,700 | — | — |
| 2016-06-03 | $13.35 | $13.35 | 392,000 | — | — |
| 2016-06-02 | $13.32 | $13.32 | 641,500 | — | — |
| 2016-06-01 | $13.22 | $13.22 | 896,400 | — | — |
| 2016-05-31 | $12.77 | $12.77 | 1,111,600 | — | — |
| 2016-05-27 | $12.56 | $12.56 | 440,200 | — | — |
| 2016-05-26 | $12.59 | $12.59 | 501,400 | — | — |
| 2016-05-25 | $12.39 | $12.39 | 766,600 | — | — |
| 2016-05-24 | $12.70 | $12.70 | 814,700 | — | — |
| 2016-05-23 | $12.35 | $12.35 | 846,600 | — | — |
| 2016-05-20 | $12.60 | $12.60 | 2,380,000 | — | — |
| 2016-05-19 | $11.74 | $11.74 | 602,200 | — | — |
| 2016-05-18 | $11.87 | $11.87 | 732,300 | — | — |
| 2016-05-17 | $11.31 | $11.31 | 595,700 | — | — |
| 2016-05-16 | $11.70 | $11.70 | 480,700 | — | — |
| 2016-05-13 | $11.52 | $11.52 | 259,500 | — | — |
| 2016-05-12 | $11.58 | $11.58 | 251,600 | — | — |
| 2016-05-11 | $11.63 | $11.63 | 187,200 | — | — |
| 2016-05-10 | $11.66 | $11.66 | 253,400 | — | — |
| 2016-05-09 | $11.63 | $11.63 | 386,500 | — | — |
| 2016-05-06 | $11.63 | $11.63 | 418,800 | — | — |
| 2016-05-05 | $11.25 | $11.25 | 444,800 | — | — |
| 2016-05-04 | $11.67 | $11.67 | 613,300 | — | — |
| 2016-05-03 | $11.88 | $11.88 | 491,700 | — | — |
| 2016-05-02 | $11.80 | $11.80 | 684,400 | — | — |
| 2016-04-29 | $11.34 | $11.34 | 511,200 | — | — |
| 2016-04-28 | $11.37 | $11.37 | 348,000 | — | — |
| 2016-04-27 | $11.56 | $11.56 | 412,000 | — | — |
| 2016-04-26 | $11.36 | $11.36 | 374,700 | — | — |
| 2016-04-25 | $11.25 | $11.25 | 330,100 | — | — |
| 2016-04-22 | $11.46 | $11.46 | 583,500 | — | — |
| 2016-04-21 | $11.24 | $11.24 | 452,200 | — | — |
| 2016-04-20 | $11.16 | $11.16 | 328,600 | — | — |
| 2016-04-19 | $11.06 | $11.06 | 404,200 | — | — |
| 2016-04-18 | $11.01 | $11.01 | 409,000 | — | — |
| 2016-04-15 | $10.88 | $10.88 | 304,100 | — | — |
| 2016-04-14 | $10.91 | $10.91 | 423,700 | — | — |
| 2016-04-13 | $10.55 | $10.55 | 817,300 | — | — |
| 2016-04-12 | $10.41 | $10.41 | 632,700 | — | — |
| 2016-04-11 | $10.54 | $10.54 | 596,500 | — | — |
| 2016-04-08 | $10.42 | $10.42 | 344,200 | — | — |
| 2016-04-07 | $10.34 | $10.34 | 628,100 | — | — |
| 2016-04-06 | $10.61 | $10.61 | 327,900 | — | — |
| 2016-04-05 | $10.53 | $10.53 | 638,000 | — | — |
| 2016-04-04 | $10.57 | $10.57 | 1,028,300 | — | — |
| 2016-04-01 | $10.19 | $10.19 | 797,800 | — | — |
| 2016-03-31 | $10.06 | $10.06 | 992,800 | — | — |
| 2016-03-30 | $10.10 | $10.10 | 930,400 | — | — |
| 2016-03-29 | $9.74 | $9.74 | 510,500 | — | — |
| 2016-03-28 | $9.35 | $9.35 | 418,500 | — | — |
| 2016-03-24 | $9.47 | $9.47 | 706,800 | — | — |
| 2016-03-23 | $9.37 | $9.37 | 1,178,600 | — | — |
| 2016-03-22 | $9.29 | $9.29 | 432,000 | — | — |
| 2016-03-21 | $9.52 | $9.52 | 645,500 | — | — |
| 2016-03-18 | $9.58 | $9.58 | 1,748,400 | — | — |
| 2016-03-17 | $9.30 | $9.30 | 1,171,500 | — | — |
| 2016-03-16 | $9.90 | $9.90 | 716,100 | — | — |
| 2016-03-15 | $10.05 | $10.05 | 544,700 | — | — |
| 2016-03-14 | $10.48 | $10.48 | 657,300 | — | — |
| 2016-03-11 | $10.49 | $10.49 | 612,000 | — | — |
| 2016-03-10 | $10.29 | $10.29 | 718,700 | — | — |
| 2016-03-09 | $10.62 | $10.62 | 762,500 | — | — |
| 2016-03-08 | $11.10 | $11.10 | 468,900 | — | — |
| 2016-03-07 | $11.18 | $11.18 | 542,800 | — | — |
| 2016-03-04 | $11.28 | $11.28 | 686,600 | — | — |
| 2016-03-03 | $11.43 | $11.43 | 436,500 | — | — |
| 2016-03-02 | $11.64 | $11.64 | 490,400 | — | — |
| 2016-03-01 | $11.88 | $11.88 | 525,500 | — | — |
| 2016-02-29 | $11.63 | $11.63 | 616,600 | — | — |
| 2016-02-26 | $11.54 | $11.54 | 749,200 | — | — |
| 2016-02-25 | $11.32 | $11.32 | 601,400 | — | — |
| 2016-02-24 | $11.16 | $11.16 | 476,300 | — | — |
| 2016-02-23 | $10.88 | $10.88 | 705,700 | — | — |
| 2016-02-22 | $11.07 | $11.07 | 569,800 | — | — |
| 2016-02-19 | $11.04 | $11.04 | 671,400 | — | — |
| 2016-02-18 | $10.70 | $10.70 | 782,000 | — | — |
| 2016-02-17 | $10.95 | $10.95 | 774,500 | — | — |
| 2016-02-16 | $10.83 | $10.83 | 770,700 | — | — |
| 2016-02-12 | $10.81 | $10.81 | 1,259,000 | — | — |
| 2016-02-11 | $10.86 | $10.86 | 908,800 | — | — |
| 2016-02-10 | $10.30 | $10.30 | 613,000 | — | — |
| 2016-02-09 | $10.41 | $10.41 | 1,426,700 | — | — |
| 2016-02-08 | $10.80 | $10.80 | 1,360,600 | — | — |
| 2016-02-05 | $11.62 | $11.62 | 1,027,500 | — | — |
| 2016-02-04 | $12.47 | $12.47 | 751,700 | — | — |
| 2016-02-03 | $12.51 | $12.51 | 667,100 | — | — |
| 2016-02-02 | $12.41 | $12.41 | 785,600 | — | — |
| 2016-02-01 | $12.68 | $12.68 | 573,800 | — | — |
| 2016-01-29 | $12.56 | $12.56 | 993,100 | — | — |
| 2016-01-28 | $12.06 | $12.06 | 893,400 | — | — |
| 2016-01-27 | $12.53 | $12.53 | 843,800 | — | — |
| 2016-01-26 | $12.91 | $12.91 | 1,320,200 | — | — |
| 2016-01-25 | $12.75 | $12.75 | 1,481,800 | — | — |
| 2016-01-22 | $12.50 | $12.50 | 6,297,100 | — | — |
| 2016-01-21 | $11.16 | $11.16 | 917,200 | — | — |
| 2016-01-20 | $11.02 | $11.02 | 924,400 | — | — |
| 2016-01-19 | $10.86 | $10.86 | 714,300 | — | — |
| 2016-01-15 | $10.94 | $10.94 | 828,100 | — | — |
| 2016-01-14 | $11.15 | $11.15 | 805,600 | — | — |
| 2016-01-13 | $10.72 | $10.72 | 915,900 | — | — |
| 2016-01-12 | $11.08 | $11.08 | 945,000 | — | — |
| 2016-01-11 | $10.33 | $10.33 | 401,100 | — | — |
| 2016-01-08 | $10.43 | $10.43 | 441,200 | — | — |
| 2016-01-07 | $10.54 | $10.54 | 500,900 | — | — |
| 2016-01-06 | $11.02 | $11.02 | 636,000 | — | — |
| 2016-01-05 | $11.19 | $11.19 | 534,400 | — | — |
| 2016-01-04 | $10.81 | $10.81 | 1,356,800 | — | — |