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
- 2011-03-23 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 | $13.90 | $21.68 | 121,300 | — | — |
| 2016-12-29 | $14.21 | $22.16 | 137,500 | — | — |
| 2016-12-28 | $14.22 | $22.18 | 173,100 | — | — |
| 2016-12-27 | $14.05 | $21.91 | 117,600 | — | — |
| 2016-12-23 | $13.91 | $21.70 | 105,200 | — | — |
| 2016-12-22 | $13.80 | $21.52 | 213,100 | — | — |
| 2016-12-21 | $14.15 | $22.07 | 113,800 | — | — |
| 2016-12-20 | $14.40 | $22.46 | 256,900 | — | — |
| 2016-12-19 | $14.08 | $21.96 | 259,700 | — | — |
| 2016-12-16 | $14.12 | $22.02 | 773,700 | — | — |
| 2016-12-15 | $13.67 | $21.32 | 380,300 | — | — |
| 2016-12-14 | $13.34 | $20.81 | 456,600 | — | — |
| 2016-12-13 | $15.97 | $21.34 | 465,700 | — | — |
| 2016-12-12 | $15.77 | $21.07 | 450,300 | — | — |
| 2016-12-09 | $16.20 | $21.64 | 352,300 | — | — |
| 2016-12-08 | $16.34 | $21.83 | 367,100 | — | — |
| 2016-12-07 | $15.64 | $20.90 | 350,000 | — | — |
| 2016-12-06 | $15.45 | $20.64 | 245,200 | — | — |
| 2016-12-05 | $15.03 | $20.08 | 321,800 | — | — |
| 2016-12-02 | $14.70 | $19.64 | 245,600 | — | — |
| 2016-12-01 | $14.85 | $19.84 | 467,300 | — | — |
| 2016-11-30 | $13.73 | $18.34 | 131,200 | — | — |
| 2016-11-29 | $13.71 | $18.32 | 154,600 | — | — |
| 2016-11-28 | $13.70 | $18.22 | 191,400 | — | — |
| 2016-11-25 | $14.13 | $18.80 | 156,500 | — | — |
| 2016-11-23 | $13.98 | $18.60 | 182,300 | — | — |
| 2016-11-22 | $13.88 | $18.46 | 250,100 | — | — |
| 2016-11-21 | $13.76 | $18.30 | 190,100 | — | — |
| 2016-11-18 | $13.54 | $18.01 | 188,900 | — | — |
| 2016-11-17 | $13.63 | $18.13 | 170,800 | — | — |
| 2016-11-16 | $13.78 | $18.33 | 326,700 | — | — |
| 2016-11-15 | $13.51 | $17.97 | 211,100 | — | — |
| 2016-11-14 | $13.13 | $17.47 | 511,000 | — | — |
| 2016-11-11 | $12.47 | $16.59 | 200,800 | — | — |
| 2016-11-10 | $11.88 | $15.80 | 162,500 | — | — |
| 2016-11-09 | $11.77 | $15.66 | 140,900 | — | — |
| 2016-11-08 | $11.38 | $15.14 | 59,300 | — | — |
| 2016-11-07 | $11.08 | $14.74 | 95,200 | — | — |
| 2016-11-04 | $10.69 | $14.22 | 66,400 | — | — |
| 2016-11-03 | $10.68 | $14.21 | 60,600 | — | — |
| 2016-11-02 | $10.76 | $14.31 | 35,300 | — | — |
| 2016-11-01 | $10.88 | $14.47 | 60,200 | — | — |
| 2016-10-31 | $10.96 | $14.58 | 57,800 | — | — |
| 2016-10-28 | $10.88 | $14.47 | 50,000 | — | — |
| 2016-10-27 | $11.05 | $14.70 | 35,700 | — | — |
| 2016-10-26 | $11.18 | $14.87 | 63,600 | — | — |
| 2016-10-25 | $11.48 | $15.27 | 37,700 | — | — |
| 2016-10-24 | $11.59 | $15.42 | 68,000 | — | — |
| 2016-10-21 | $11.62 | $15.46 | 50,800 | — | — |
| 2016-10-20 | $11.70 | $15.56 | 56,800 | — | — |
| 2016-10-19 | $11.65 | $15.50 | 81,800 | — | — |
| 2016-10-18 | $11.58 | $15.40 | 55,300 | — | — |
| 2016-10-17 | $11.54 | $15.35 | 41,100 | — | — |
| 2016-10-14 | $11.47 | $15.26 | 116,000 | — | — |
| 2016-10-13 | $11.40 | $15.16 | 61,900 | — | — |
| 2016-10-12 | $11.82 | $15.72 | 56,000 | — | — |
| 2016-10-11 | $11.68 | $15.54 | 64,600 | — | — |
| 2016-10-10 | $11.95 | $15.90 | 106,600 | — | — |
| 2016-10-07 | $11.60 | $15.43 | 75,400 | — | — |
| 2016-10-06 | $11.69 | $15.55 | 65,400 | — | — |
| 2016-10-05 | $11.46 | $15.24 | 84,600 | — | — |
| 2016-10-04 | $11.32 | $15.06 | 72,900 | — | — |
| 2016-10-03 | $11.36 | $15.11 | 88,400 | — | — |
| 2016-09-30 | $11.28 | $15.00 | 119,600 | — | — |
| 2016-09-29 | $11.03 | $14.67 | 45,000 | — | — |
| 2016-09-28 | $11.24 | $14.95 | 54,500 | — | — |
| 2016-09-27 | $11.07 | $14.73 | 55,400 | — | — |
| 2016-09-26 | $10.89 | $14.49 | 94,800 | — | — |
| 2016-09-23 | $11.31 | $15.04 | 75,100 | — | — |
| 2016-09-22 | $11.40 | $15.16 | 102,000 | — | — |
| 2016-09-21 | $11.04 | $14.69 | 121,600 | — | — |
| 2016-09-20 | $10.79 | $14.35 | 79,200 | — | — |
| 2016-09-19 | $10.93 | $14.54 | 114,500 | — | — |
| 2016-09-16 | $10.54 | $14.02 | 269,600 | — | — |
| 2016-09-15 | $10.44 | $13.89 | 61,900 | — | — |
| 2016-09-14 | $10.44 | $13.89 | 59,800 | — | — |
| 2016-09-13 | $10.56 | $14.05 | 70,500 | — | — |
| 2016-09-12 | $10.97 | $14.59 | 91,100 | — | — |
| 2016-09-09 | $10.89 | $14.49 | 99,800 | — | — |
| 2016-09-08 | $11.37 | $15.12 | 98,600 | — | — |
| 2016-09-07 | $11.45 | $15.23 | 117,900 | — | — |
| 2016-09-06 | $11.53 | $15.34 | 118,600 | — | — |
| 2016-09-02 | $11.70 | $15.56 | 60,400 | — | — |
| 2016-09-01 | $11.58 | $15.40 | 83,200 | — | — |
| 2016-08-31 | $11.69 | $15.55 | 76,800 | — | — |
| 2016-08-30 | $11.78 | $15.67 | 81,900 | — | — |
| 2016-08-29 | $11.82 | $15.64 | 98,100 | — | — |
| 2016-08-26 | $11.82 | $15.64 | 106,600 | — | — |
| 2016-08-25 | $11.82 | $15.64 | 115,200 | — | — |
| 2016-08-24 | $11.82 | $15.64 | 219,700 | — | — |
| 2016-08-23 | $11.88 | $15.72 | 103,300 | — | — |
| 2016-08-22 | $11.95 | $15.82 | 117,700 | — | — |
| 2016-08-19 | $11.82 | $15.64 | 81,400 | — | — |
| 2016-08-18 | $11.97 | $15.84 | 151,100 | — | — |
| 2016-08-17 | $12.01 | $15.89 | 114,400 | — | — |
| 2016-08-16 | $11.84 | $15.67 | 72,800 | — | — |
| 2016-08-15 | $11.78 | $15.59 | 74,600 | — | — |
| 2016-08-12 | $11.86 | $15.70 | 64,700 | — | — |
| 2016-08-11 | $11.79 | $15.60 | 166,200 | — | — |
| 2016-08-10 | $11.41 | $15.10 | 143,000 | — | — |
| 2016-08-09 | $11.61 | $15.37 | 81,000 | — | — |
| 2016-08-08 | $11.60 | $15.35 | 68,100 | — | — |
| 2016-08-05 | $11.71 | $15.50 | 95,200 | — | — |
| 2016-08-04 | $11.45 | $15.15 | 60,100 | — | — |
| 2016-08-03 | $11.47 | $15.18 | 87,400 | — | — |
| 2016-08-02 | $11.50 | $15.22 | 68,100 | — | — |
| 2016-08-01 | $11.49 | $15.21 | 66,500 | — | — |
| 2016-07-29 | $11.46 | $15.17 | 107,600 | — | — |
| 2016-07-28 | $11.56 | $15.30 | 83,200 | — | — |
| 2016-07-27 | $11.72 | $15.51 | 85,500 | — | — |
| 2016-07-26 | $11.23 | $14.86 | 65,400 | — | — |
| 2016-07-25 | $11.08 | $14.66 | 54,100 | — | — |
| 2016-07-22 | $11.44 | $15.14 | 75,800 | — | — |
| 2016-07-21 | $11.41 | $15.10 | 111,700 | — | — |
| 2016-07-20 | $11.45 | $15.15 | 36,800 | — | — |
| 2016-07-19 | $11.50 | $15.22 | 73,100 | — | — |
| 2016-07-18 | $11.50 | $15.22 | 74,000 | — | — |
| 2016-07-15 | $11.53 | $15.26 | 113,800 | — | — |
| 2016-07-14 | $11.49 | $15.21 | 118,700 | — | — |
| 2016-07-13 | $11.49 | $15.21 | 216,400 | — | — |
| 2016-07-12 | $11.45 | $15.15 | 119,300 | — | — |
| 2016-07-11 | $11.19 | $14.81 | 95,100 | — | — |
| 2016-07-08 | $11.19 | $14.81 | 160,100 | — | — |
| 2016-07-07 | $10.74 | $14.21 | 170,600 | — | — |
| 2016-07-06 | $10.82 | $14.32 | 153,700 | — | — |
| 2016-07-05 | $10.78 | $14.27 | 137,600 | — | — |
| 2016-07-01 | $10.80 | $14.29 | 116,200 | — | — |
| 2016-06-30 | $10.88 | $14.40 | 276,600 | — | — |
| 2016-06-29 | $10.30 | $13.63 | 153,700 | — | — |
| 2016-06-28 | $9.82 | $13.00 | 119,400 | — | — |
| 2016-06-27 | $9.85 | $13.04 | 136,600 | — | — |
| 2016-06-24 | $10.43 | $13.80 | 283,600 | — | — |
| 2016-06-23 | $10.87 | $14.39 | 143,200 | — | — |
| 2016-06-22 | $10.31 | $13.64 | 113,300 | — | — |
| 2016-06-21 | $10.39 | $13.75 | 113,500 | — | — |
| 2016-06-20 | $10.68 | $14.13 | 77,700 | — | — |
| 2016-06-17 | $10.45 | $13.83 | 209,100 | — | — |
| 2016-06-16 | $10.63 | $14.07 | 140,800 | — | — |
| 2016-06-15 | $10.97 | $14.52 | 111,200 | — | — |
| 2016-06-14 | $10.97 | $14.52 | 174,800 | — | — |
| 2016-06-13 | $10.79 | $14.28 | 133,100 | — | — |
| 2016-06-10 | $10.70 | $14.16 | 112,500 | — | — |
| 2016-06-09 | $10.57 | $13.99 | 267,700 | — | — |
| 2016-06-08 | $10.92 | $14.45 | 182,000 | — | — |
| 2016-06-07 | $11.05 | $14.62 | 148,300 | — | — |
| 2016-06-06 | $11.03 | $14.60 | 163,500 | — | — |
| 2016-06-03 | $11.02 | $14.58 | 107,300 | — | — |
| 2016-06-02 | $11.19 | $14.81 | 136,300 | — | — |
| 2016-06-01 | $11.25 | $14.89 | 146,500 | — | — |
| 2016-05-31 | $11.13 | $14.73 | 182,400 | — | — |
| 2016-05-27 | $11.23 | $14.86 | 95,000 | — | — |
| 2016-05-26 | $11.17 | $14.70 | 140,500 | — | — |
| 2016-05-25 | $11.17 | $14.70 | 98,000 | — | — |
| 2016-05-24 | $11.34 | $14.93 | 107,700 | — | — |
| 2016-05-23 | $11.09 | $14.60 | 165,300 | — | — |
| 2016-05-20 | $11.10 | $14.61 | 150,500 | — | — |
| 2016-05-19 | $10.74 | $14.14 | 177,700 | — | — |
| 2016-05-18 | $10.86 | $14.30 | 102,800 | — | — |
| 2016-05-17 | $10.57 | $13.91 | 152,900 | — | — |
| 2016-05-16 | $10.87 | $14.31 | 135,800 | — | — |
| 2016-05-13 | $10.73 | $14.12 | 152,500 | — | — |
| 2016-05-12 | $10.97 | $14.44 | 289,300 | — | — |
| 2016-05-11 | $12.37 | $16.28 | 204,700 | — | — |
| 2016-05-10 | $11.44 | $15.06 | 90,000 | — | — |
| 2016-05-09 | $11.25 | $14.81 | 74,500 | — | — |
| 2016-05-06 | $11.35 | $14.94 | 80,200 | — | — |
| 2016-05-05 | $11.20 | $14.74 | 92,400 | — | — |
| 2016-05-04 | $11.41 | $15.02 | 125,600 | — | — |
| 2016-05-03 | $11.36 | $14.95 | 181,700 | — | — |
| 2016-05-02 | $11.76 | $15.48 | 194,200 | — | — |
| 2016-04-29 | $11.24 | $14.80 | 97,600 | — | — |
| 2016-04-28 | $11.72 | $15.43 | 133,600 | — | — |
| 2016-04-27 | $11.36 | $14.95 | 77,000 | — | — |
| 2016-04-26 | $11.30 | $14.87 | 91,600 | — | — |
| 2016-04-25 | $11.23 | $14.78 | 106,400 | — | — |
| 2016-04-22 | $11.27 | $14.83 | 89,800 | — | — |
| 2016-04-21 | $11.31 | $14.89 | 60,400 | — | — |
| 2016-04-20 | $11.28 | $14.85 | 92,200 | — | — |
| 2016-04-19 | $11.29 | $14.86 | 70,300 | — | — |
| 2016-04-18 | $11.16 | $14.69 | 70,000 | — | — |
| 2016-04-15 | $10.94 | $14.40 | 73,600 | — | — |
| 2016-04-14 | $10.84 | $14.27 | 108,600 | — | — |
| 2016-04-13 | $10.78 | $14.19 | 125,000 | — | — |
| 2016-04-12 | $10.64 | $14.01 | 87,000 | — | — |
| 2016-04-11 | $10.28 | $13.53 | 71,300 | — | — |
| 2016-04-08 | $10.25 | $13.49 | 117,100 | — | — |
| 2016-04-07 | $10.23 | $13.47 | 441,900 | — | — |
| 2016-04-06 | $10.25 | $13.49 | 137,400 | — | — |
| 2016-04-05 | $10.56 | $13.90 | 176,700 | — | — |
| 2016-04-04 | $11.31 | $14.89 | 163,700 | — | — |
| 2016-04-01 | $11.34 | $14.93 | 130,400 | — | — |
| 2016-03-31 | $11.79 | $15.52 | 325,800 | — | — |
| 2016-03-30 | $11.50 | $15.14 | 107,700 | — | — |
| 2016-03-29 | $11.48 | $15.11 | 123,000 | — | — |
| 2016-03-28 | $11.40 | $15.01 | 95,600 | — | — |
| 2016-03-24 | $11.82 | $15.56 | 81,000 | — | — |
| 2016-03-23 | $11.63 | $15.31 | 119,100 | — | — |
| 2016-03-22 | $11.61 | $15.28 | 76,300 | — | — |
| 2016-03-21 | $11.73 | $15.44 | 133,800 | — | — |
| 2016-03-18 | $11.80 | $15.53 | 204,500 | — | — |
| 2016-03-17 | $12.27 | $16.15 | 85,200 | — | — |
| 2016-03-16 | $11.90 | $15.66 | 83,100 | — | — |
| 2016-03-15 | $11.74 | $15.45 | 109,100 | — | — |
| 2016-03-14 | $12.16 | $16.01 | 166,000 | — | — |
| 2016-03-11 | $12.91 | $16.99 | 197,500 | — | — |
| 2016-03-10 | $14.12 | $18.59 | 99,300 | — | — |
| 2016-03-09 | $14.36 | $18.90 | 130,200 | — | — |
| 2016-03-08 | $14.11 | $18.57 | 105,200 | — | — |
| 2016-03-07 | $14.54 | $19.14 | 108,500 | — | — |
| 2016-03-04 | $13.64 | $17.95 | 70,300 | — | — |
| 2016-03-03 | $13.51 | $17.78 | 69,000 | — | — |
| 2016-03-02 | $13.20 | $17.38 | 82,600 | — | — |
| 2016-03-01 | $13.29 | $17.49 | 66,800 | — | — |
| 2016-02-29 | $12.82 | $16.88 | 170,200 | — | — |
| 2016-02-26 | $12.61 | $16.60 | 36,300 | — | — |
| 2016-02-25 | $12.62 | $16.53 | 28,800 | — | — |
| 2016-02-24 | $12.70 | $16.64 | 45,200 | — | — |
| 2016-02-23 | $12.19 | $15.97 | 112,600 | — | — |
| 2016-02-22 | $12.16 | $15.93 | 153,100 | — | — |
| 2016-02-19 | $12.07 | $15.81 | 66,400 | — | — |
| 2016-02-18 | $11.75 | $15.39 | 62,000 | — | — |
| 2016-02-17 | $11.88 | $15.56 | 61,500 | — | — |
| 2016-02-16 | $11.96 | $15.67 | 95,600 | — | — |
| 2016-02-12 | $11.77 | $15.42 | 43,700 | — | — |
| 2016-02-11 | $11.72 | $15.35 | 52,900 | — | — |
| 2016-02-10 | $11.78 | $15.43 | 61,500 | — | — |
| 2016-02-09 | $11.98 | $15.69 | 44,300 | — | — |
| 2016-02-08 | $11.79 | $15.45 | 55,100 | — | — |
| 2016-02-05 | $11.98 | $15.69 | 90,300 | — | — |
| 2016-02-04 | $12.21 | $16.00 | 58,800 | — | — |
| 2016-02-03 | $12.22 | $16.01 | 51,000 | — | — |
| 2016-02-02 | $11.98 | $15.69 | 104,900 | — | — |
| 2016-02-01 | $12.54 | $16.43 | 67,000 | — | — |
| 2016-01-29 | $12.52 | $16.40 | 123,200 | — | — |
| 2016-01-28 | $11.92 | $15.62 | 74,800 | — | — |
| 2016-01-27 | $11.66 | $15.28 | 105,600 | — | — |
| 2016-01-26 | $11.36 | $14.88 | 75,600 | — | — |
| 2016-01-25 | $11.51 | $15.08 | 61,600 | — | — |
| 2016-01-22 | $11.79 | $15.45 | 70,000 | — | — |
| 2016-01-21 | $11.65 | $15.26 | 71,100 | — | — |
| 2016-01-20 | $11.75 | $15.39 | 95,400 | — | — |
| 2016-01-19 | $11.50 | $15.07 | 121,300 | — | — |
| 2016-01-15 | $11.76 | $15.41 | 147,600 | — | — |
| 2016-01-14 | $11.75 | $15.39 | 92,200 | — | — |
| 2016-01-13 | $11.33 | $14.84 | 141,500 | — | — |
| 2016-01-12 | $11.87 | $15.55 | 105,600 | — | — |
| 2016-01-11 | $11.91 | $15.60 | 138,000 | — | — |
| 2016-01-08 | $12.07 | $15.81 | 162,800 | — | — |
| 2016-01-07 | $12.36 | $16.19 | 98,700 | — | — |
| 2016-01-06 | $12.57 | $16.47 | 147,200 | — | — |
| 2016-01-05 | $13.07 | $17.12 | 87,200 | — | — |
| 2016-01-04 | $13.00 | $17.03 | 146,600 | — | — |