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
- 2006-11-01 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 | $16.34 | $19.25 | 28,400 | — | — |
| 2016-12-29 | $16.37 | $19.28 | 37,800 | — | — |
| 2016-12-28 | $16.35 | $19.26 | 18,700 | — | — |
| 2016-12-27 | $16.39 | $19.31 | 92,400 | — | — |
| 2016-12-23 | $16.50 | $19.44 | 55,800 | — | — |
| 2016-12-22 | $16.46 | $19.39 | 34,200 | — | — |
| 2016-12-21 | $16.49 | $19.43 | 47,600 | — | — |
| 2016-12-20 | $16.50 | $19.44 | 59,700 | — | — |
| 2016-12-19 | $16.22 | $19.11 | 91,600 | — | — |
| 2016-12-16 | $15.96 | $18.80 | 85,800 | — | — |
| 2016-12-15 | $15.98 | $18.83 | 50,900 | — | — |
| 2016-12-14 | $15.90 | $18.73 | 383,500 | — | — |
| 2016-12-13 | $15.59 | $18.37 | 134,700 | — | — |
| 2016-12-12 | $15.61 | $18.39 | 19,000 | — | — |
| 2016-12-09 | $15.76 | $18.57 | 23,000 | — | — |
| 2016-12-08 | $15.68 | $18.47 | 29,900 | — | — |
| 2016-12-07 | $15.68 | $18.47 | 17,400 | — | — |
| 2016-12-06 | $15.61 | $18.39 | 24,900 | — | — |
| 2016-12-05 | $15.32 | $18.05 | 28,900 | — | — |
| 2016-12-02 | $15.14 | $17.84 | 9,900 | — | — |
| 2016-12-01 | $15.03 | $17.71 | 23,300 | — | — |
| 2016-11-30 | $14.86 | $17.51 | 26,400 | — | — |
| 2016-11-29 | $14.73 | $17.35 | 8,200 | — | — |
| 2016-11-28 | $14.83 | $17.47 | 15,000 | — | — |
| 2016-11-25 | $14.99 | $17.66 | 9,300 | — | — |
| 2016-11-23 | $14.98 | $17.65 | 19,800 | — | — |
| 2016-11-22 | $14.78 | $17.41 | 28,300 | — | — |
| 2016-11-21 | $14.76 | $17.39 | 32,300 | — | — |
| 2016-11-18 | $14.50 | $17.08 | 33,200 | — | — |
| 2016-11-17 | $14.12 | $16.63 | 33,900 | — | — |
| 2016-11-16 | $13.47 | $15.87 | 40,700 | — | — |
| 2016-11-15 | $13.21 | $15.56 | 57,100 | — | — |
| 2016-11-14 | $13.30 | $15.67 | 46,900 | — | — |
| 2016-11-11 | $13.39 | $15.77 | 61,700 | — | — |
| 2016-11-10 | $13.35 | $15.73 | 37,900 | — | — |
| 2016-11-09 | $13.30 | $15.67 | 29,200 | — | — |
| 2016-11-08 | $13.19 | $15.54 | 18,300 | — | — |
| 2016-11-07 | $13.22 | $15.57 | 21,300 | — | — |
| 2016-11-04 | $12.92 | $15.22 | 25,700 | — | — |
| 2016-11-03 | $12.83 | $15.11 | 12,900 | — | — |
| 2016-11-02 | $12.91 | $15.11 | 15,900 | — | — |
| 2016-11-01 | $12.96 | $15.17 | 34,200 | — | — |
| 2016-10-31 | $13.12 | $15.36 | 37,500 | — | — |
| 2016-10-28 | $13.09 | $15.33 | 9,700 | — | — |
| 2016-10-27 | $13.10 | $15.34 | 6,300 | — | — |
| 2016-10-26 | $13.15 | $15.40 | 10,600 | — | — |
| 2016-10-25 | $13.13 | $15.37 | 93,800 | — | — |
| 2016-10-24 | $13.18 | $15.43 | 7,100 | — | — |
| 2016-10-21 | $13.00 | $15.22 | 40,200 | — | — |
| 2016-10-20 | $13.21 | $15.47 | 6,900 | — | — |
| 2016-10-19 | $13.13 | $15.37 | 9,000 | — | — |
| 2016-10-18 | $13.23 | $15.49 | 12,800 | — | — |
| 2016-10-17 | $13.17 | $15.42 | 10,300 | — | — |
| 2016-10-14 | $13.09 | $15.33 | 3,800 | — | — |
| 2016-10-13 | $13.06 | $15.29 | 8,600 | — | — |
| 2016-10-12 | $13.04 | $15.27 | 34,600 | — | — |
| 2016-10-11 | $13.01 | $15.23 | 10,100 | — | — |
| 2016-10-10 | $13.18 | $15.43 | 27,300 | — | — |
| 2016-10-07 | $13.07 | $15.30 | 9,200 | — | — |
| 2016-10-06 | $13.07 | $15.30 | 5,800 | — | — |
| 2016-10-05 | $13.20 | $15.45 | 8,700 | — | — |
| 2016-10-04 | $13.14 | $15.38 | 22,100 | — | — |
| 2016-10-03 | $13.06 | $15.29 | 12,700 | — | — |
| 2016-09-30 | $13.05 | $15.28 | 23,200 | — | — |
| 2016-09-29 | $12.85 | $15.04 | 14,500 | — | — |
| 2016-09-28 | $12.94 | $15.15 | 9,900 | — | — |
| 2016-09-27 | $12.86 | $15.06 | 43,500 | — | — |
| 2016-09-26 | $12.80 | $14.99 | 23,200 | — | — |
| 2016-09-23 | $12.94 | $15.15 | 13,900 | — | — |
| 2016-09-22 | $12.88 | $15.08 | 17,900 | — | — |
| 2016-09-21 | $12.86 | $15.06 | 49,100 | — | — |
| 2016-09-20 | $12.73 | $14.90 | 15,300 | — | — |
| 2016-09-19 | $12.93 | $15.14 | 42,600 | — | — |
| 2016-09-16 | $12.82 | $15.01 | 57,000 | — | — |
| 2016-09-15 | $12.78 | $14.96 | 24,600 | — | — |
| 2016-09-14 | $12.62 | $14.77 | 10,200 | — | — |
| 2016-09-13 | $12.71 | $14.88 | 18,400 | — | — |
| 2016-09-12 | $12.83 | $15.02 | 20,600 | — | — |
| 2016-09-09 | $12.73 | $14.90 | 20,100 | — | — |
| 2016-09-08 | $13.03 | $15.25 | 13,100 | — | — |
| 2016-09-07 | $12.96 | $15.17 | 19,600 | — | — |
| 2016-09-06 | $12.76 | $14.94 | 12,900 | — | — |
| 2016-09-02 | $12.76 | $14.94 | 10,100 | — | — |
| 2016-09-01 | $12.67 | $14.83 | 15,000 | — | — |
| 2016-08-31 | $12.42 | $14.54 | 56,100 | — | — |
| 2016-08-30 | $12.98 | $15.20 | 14,900 | — | — |
| 2016-08-29 | $12.87 | $15.07 | 10,800 | — | — |
| 2016-08-26 | $12.89 | $15.09 | 8,000 | — | — |
| 2016-08-25 | $13.00 | $15.22 | 17,600 | — | — |
| 2016-08-24 | $12.78 | $14.96 | 24,700 | — | — |
| 2016-08-23 | $12.93 | $15.14 | 12,700 | — | — |
| 2016-08-22 | $13.00 | $15.22 | 19,400 | — | — |
| 2016-08-19 | $12.80 | $14.99 | 34,200 | — | — |
| 2016-08-18 | $12.85 | $15.04 | 14,100 | — | — |
| 2016-08-17 | $12.79 | $14.97 | 10,900 | — | — |
| 2016-08-16 | $12.79 | $14.97 | 15,400 | — | — |
| 2016-08-15 | $12.92 | $15.13 | 16,200 | — | — |
| 2016-08-12 | $12.65 | $14.81 | 17,600 | — | — |
| 2016-08-11 | $12.82 | $15.01 | 17,200 | — | — |
| 2016-08-10 | $12.62 | $14.77 | 6,100 | — | — |
| 2016-08-09 | $12.73 | $14.90 | 12,200 | — | — |
| 2016-08-08 | $12.81 | $15.00 | 12,500 | — | — |
| 2016-08-05 | $12.83 | $15.02 | 23,800 | — | — |
| 2016-08-04 | $12.72 | $14.89 | 17,900 | — | — |
| 2016-08-03 | $12.75 | $14.83 | 12,700 | — | — |
| 2016-08-02 | $12.79 | $14.88 | 20,900 | — | — |
| 2016-08-01 | $12.98 | $15.10 | 16,200 | — | — |
| 2016-07-29 | $13.33 | $15.51 | 79,900 | — | — |
| 2016-07-28 | $13.00 | $15.12 | 23,500 | — | — |
| 2016-07-27 | $13.15 | $15.30 | 67,700 | — | — |
| 2016-07-26 | $12.88 | $14.98 | 63,800 | — | — |
| 2016-07-25 | $12.70 | $14.78 | 70,900 | — | — |
| 2016-07-22 | $12.23 | $14.23 | 39,500 | — | — |
| 2016-07-21 | $12.30 | $14.31 | 24,500 | — | — |
| 2016-07-20 | $12.40 | $14.43 | 28,400 | — | — |
| 2016-07-19 | $12.39 | $14.41 | 25,400 | — | — |
| 2016-07-18 | $12.42 | $14.45 | 21,100 | — | — |
| 2016-07-15 | $12.38 | $14.40 | 32,200 | — | — |
| 2016-07-14 | $12.47 | $14.51 | 27,200 | — | — |
| 2016-07-13 | $12.37 | $14.39 | 21,200 | — | — |
| 2016-07-12 | $12.35 | $14.37 | 51,900 | — | — |
| 2016-07-11 | $12.37 | $14.39 | 33,500 | — | — |
| 2016-07-08 | $12.28 | $14.29 | 27,400 | — | — |
| 2016-07-07 | $12.13 | $14.11 | 73,900 | — | — |
| 2016-07-06 | $12.39 | $14.41 | 24,900 | — | — |
| 2016-07-05 | $12.17 | $14.16 | 27,400 | — | — |
| 2016-07-01 | $12.21 | $14.21 | 21,900 | — | — |
| 2016-06-30 | $12.15 | $14.14 | 52,700 | — | — |
| 2016-06-29 | $12.17 | $14.16 | 28,500 | — | — |
| 2016-06-28 | $11.96 | $13.91 | 54,500 | — | — |
| 2016-06-27 | $11.83 | $13.76 | 47,800 | — | — |
| 2016-06-24 | $11.80 | $13.73 | 1,035,800 | — | — |
| 2016-06-23 | $12.40 | $14.43 | 66,500 | — | — |
| 2016-06-22 | $12.39 | $14.41 | 56,600 | — | — |
| 2016-06-21 | $12.00 | $13.96 | 38,600 | — | — |
| 2016-06-20 | $12.13 | $14.11 | 46,600 | — | — |
| 2016-06-17 | $11.92 | $13.87 | 67,700 | — | — |
| 2016-06-16 | $11.99 | $13.95 | 99,700 | — | — |
| 2016-06-15 | $12.23 | $14.23 | 33,500 | — | — |
| 2016-06-14 | $12.29 | $14.30 | 16,800 | — | — |
| 2016-06-13 | $12.30 | $14.31 | 40,600 | — | — |
| 2016-06-10 | $12.42 | $14.45 | 30,700 | — | — |
| 2016-06-09 | $12.42 | $14.45 | 15,600 | — | — |
| 2016-06-08 | $12.25 | $14.25 | 43,400 | — | — |
| 2016-06-07 | $12.14 | $14.12 | 183,700 | — | — |
| 2016-06-06 | $11.75 | $13.67 | 45,600 | — | — |
| 2016-06-03 | $11.74 | $13.66 | 19,900 | — | — |
| 2016-06-02 | $11.82 | $13.75 | 37,300 | — | — |
| 2016-06-01 | $11.84 | $13.77 | 66,500 | — | — |
| 2016-05-31 | $11.91 | $13.86 | 6,800 | — | — |
| 2016-05-27 | $12.11 | $14.09 | 25,000 | — | — |
| 2016-05-26 | $11.93 | $13.88 | 392,600 | — | — |
| 2016-05-25 | $12.00 | $13.96 | 24,700 | — | — |
| 2016-05-24 | $12.01 | $13.97 | 28,100 | — | — |
| 2016-05-23 | $11.99 | $13.95 | 16,200 | — | — |
| 2016-05-20 | $12.02 | $13.98 | 12,400 | — | — |
| 2016-05-19 | $12.00 | $13.96 | 24,000 | — | — |
| 2016-05-18 | $12.06 | $14.03 | 11,000 | — | — |
| 2016-05-17 | $12.09 | $14.07 | 6,600 | — | — |
| 2016-05-16 | $12.25 | $14.25 | 8,600 | — | — |
| 2016-05-13 | $12.09 | $14.07 | 9,600 | — | — |
| 2016-05-12 | $12.09 | $14.07 | 17,100 | — | — |
| 2016-05-11 | $12.11 | $14.00 | 39,600 | — | — |
| 2016-05-10 | $12.08 | $13.96 | 139,800 | — | — |
| 2016-05-09 | $12.05 | $13.93 | 16,900 | — | — |
| 2016-05-06 | $12.25 | $14.16 | 16,800 | — | — |
| 2016-05-05 | $12.20 | $14.10 | 6,600 | — | — |
| 2016-05-04 | $12.21 | $14.11 | 6,300 | — | — |
| 2016-05-03 | $12.22 | $14.12 | 8,500 | — | — |
| 2016-05-02 | $12.30 | $14.22 | 8,100 | — | — |
| 2016-04-29 | $12.30 | $14.22 | 3,100 | — | — |
| 2016-04-28 | $12.35 | $14.27 | 18,400 | — | — |
| 2016-04-27 | $12.40 | $14.33 | 8,200 | — | — |
| 2016-04-26 | $12.48 | $14.42 | 16,500 | — | — |
| 2016-04-25 | $12.52 | $14.47 | 33,000 | — | — |
| 2016-04-22 | $12.37 | $14.30 | 11,900 | — | — |
| 2016-04-21 | $12.42 | $14.35 | 12,400 | — | — |
| 2016-04-20 | $12.42 | $14.35 | 31,000 | — | — |
| 2016-04-19 | $12.45 | $14.39 | 15,100 | — | — |
| 2016-04-18 | $12.48 | $14.42 | 18,000 | — | — |
| 2016-04-15 | $12.60 | $14.56 | 15,100 | — | — |
| 2016-04-14 | $12.53 | $14.48 | 16,200 | — | — |
| 2016-04-13 | $12.48 | $14.42 | 13,200 | — | — |
| 2016-04-12 | $12.28 | $14.19 | 47,300 | — | — |
| 2016-04-11 | $12.05 | $13.93 | 70,900 | — | — |
| 2016-04-08 | $12.15 | $14.04 | 11,400 | — | — |
| 2016-04-07 | $12.27 | $14.18 | 20,900 | — | — |
| 2016-04-06 | $12.30 | $14.22 | 25,100 | — | — |
| 2016-04-05 | $11.96 | $13.82 | 33,000 | — | — |
| 2016-04-04 | $12.11 | $14.00 | 48,500 | — | — |
| 2016-04-01 | $12.18 | $14.08 | 33,500 | — | — |
| 2016-03-31 | $11.92 | $13.78 | 31,600 | — | — |
| 2016-03-30 | $12.18 | $14.08 | 38,300 | — | — |
| 2016-03-29 | $12.18 | $14.08 | 43,200 | — | — |
| 2016-03-28 | $12.22 | $14.12 | 12,500 | — | — |
| 2016-03-24 | $12.17 | $14.07 | 10,000 | — | — |
| 2016-03-23 | $12.25 | $14.16 | 14,300 | — | — |
| 2016-03-22 | $12.24 | $14.15 | 38,100 | — | — |
| 2016-03-21 | $12.30 | $14.22 | 13,300 | — | — |
| 2016-03-18 | $12.41 | $14.34 | 19,100 | — | — |
| 2016-03-17 | $12.55 | $14.50 | 53,800 | — | — |
| 2016-03-16 | $12.53 | $14.48 | 8,800 | — | — |
| 2016-03-15 | $12.51 | $14.46 | 8,200 | — | — |
| 2016-03-14 | $12.65 | $14.62 | 14,600 | — | — |
| 2016-03-11 | $12.56 | $14.52 | 22,300 | — | — |
| 2016-03-10 | $12.55 | $14.50 | 17,700 | — | — |
| 2016-03-09 | $12.55 | $14.50 | 15,300 | — | — |
| 2016-03-08 | $12.58 | $14.54 | 9,500 | — | — |
| 2016-03-07 | $12.58 | $14.54 | 10,300 | — | — |
| 2016-03-04 | $12.71 | $14.69 | 22,400 | — | — |
| 2016-03-03 | $12.56 | $14.52 | 13,800 | — | — |
| 2016-03-02 | $12.63 | $14.60 | 13,700 | — | — |
| 2016-03-01 | $12.70 | $14.68 | 21,800 | — | — |
| 2016-02-29 | $12.62 | $14.59 | 11,900 | — | — |
| 2016-02-26 | $12.68 | $14.65 | 10,600 | — | — |
| 2016-02-25 | $12.75 | $14.74 | 16,100 | — | — |
| 2016-02-24 | $12.80 | $14.79 | 31,200 | — | — |
| 2016-02-23 | $12.80 | $14.79 | 6,600 | — | — |
| 2016-02-22 | $12.79 | $14.78 | 9,100 | — | — |
| 2016-02-19 | $12.57 | $14.53 | 6,400 | — | — |
| 2016-02-18 | $12.48 | $14.42 | 4,100 | — | — |
| 2016-02-17 | $12.61 | $14.57 | 9,900 | — | — |
| 2016-02-16 | $12.68 | $14.65 | 4,200 | — | — |
| 2016-02-12 | $12.50 | $14.45 | 8,500 | — | — |
| 2016-02-11 | $12.27 | $14.18 | 3,300 | — | — |
| 2016-02-10 | $12.67 | $14.64 | 8,600 | — | — |
| 2016-02-09 | $12.78 | $14.77 | 1,500 | — | — |
| 2016-02-08 | $12.78 | $14.77 | 3,500 | — | — |
| 2016-02-05 | $12.91 | $14.92 | 2,300 | — | — |
| 2016-02-04 | $13.09 | $15.13 | 6,300 | — | — |
| 2016-02-03 | $13.00 | $14.93 | 4,600 | — | — |
| 2016-02-02 | $13.08 | $15.02 | 5,100 | — | — |
| 2016-02-01 | $13.00 | $14.93 | 6,700 | — | — |
| 2016-01-29 | $13.09 | $15.04 | 9,500 | — | — |
| 2016-01-28 | $13.07 | $15.01 | 16,100 | — | — |
| 2016-01-27 | $12.93 | $14.85 | 3,700 | — | — |
| 2016-01-26 | $12.84 | $14.75 | 8,000 | — | — |
| 2016-01-25 | $12.74 | $14.63 | 5,600 | — | — |
| 2016-01-22 | $12.88 | $14.79 | 3,600 | — | — |
| 2016-01-21 | $12.94 | $14.86 | 7,200 | — | — |
| 2016-01-20 | $12.86 | $14.77 | 13,300 | — | — |
| 2016-01-19 | $12.91 | $14.83 | 8,200 | — | — |
| 2016-01-15 | $12.69 | $14.58 | 11,500 | — | — |
| 2016-01-14 | $13.17 | $15.13 | 6,100 | — | — |
| 2016-01-13 | $13.05 | $14.99 | 11,700 | — | — |
| 2016-01-12 | $13.18 | $15.14 | 19,000 | — | — |
| 2016-01-11 | $13.19 | $15.15 | 9,200 | — | — |
| 2016-01-08 | $13.02 | $14.95 | 11,100 | — | — |
| 2016-01-07 | $13.23 | $15.20 | 11,600 | — | — |
| 2016-01-06 | $13.22 | $15.18 | 6,200 | — | — |
| 2016-01-05 | $13.34 | $15.32 | 18,700 | — | — |
| 2016-01-04 | $13.21 | $15.17 | 26,500 | — | — |