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
- 2011-02-09 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 | $16.03 | $19.54 | 601,800 | — | — |
| 2016-12-29 | $15.92 | $19.41 | 537,200 | — | — |
| 2016-12-28 | $15.68 | $19.11 | 398,900 | — | — |
| 2016-12-27 | $15.78 | $19.24 | 270,400 | — | — |
| 2016-12-23 | $15.76 | $19.21 | 324,900 | — | — |
| 2016-12-22 | $15.69 | $19.13 | 370,500 | — | — |
| 2016-12-21 | $15.69 | $19.13 | 487,200 | — | — |
| 2016-12-20 | $15.84 | $19.31 | 932,000 | — | — |
| 2016-12-19 | $16.04 | $19.55 | 1,446,600 | — | — |
| 2016-12-16 | $15.47 | $18.86 | 3,493,400 | — | — |
| 2016-12-15 | $14.76 | $17.99 | 1,346,300 | — | — |
| 2016-12-14 | $14.90 | $18.16 | 1,065,200 | — | — |
| 2016-12-13 | $15.14 | $18.46 | 1,532,300 | — | — |
| 2016-12-12 | $15.12 | $18.43 | 1,590,100 | — | — |
| 2016-12-09 | $15.15 | $18.47 | 1,487,200 | — | — |
| 2016-12-08 | $15.39 | $18.76 | 1,087,900 | — | — |
| 2016-12-07 | $15.25 | $18.59 | 1,011,300 | — | — |
| 2016-12-06 | $14.96 | $18.24 | 837,100 | — | — |
| 2016-12-05 | $14.81 | $18.05 | 850,900 | — | — |
| 2016-12-02 | $14.53 | $17.71 | 1,240,400 | — | — |
| 2016-12-01 | $14.18 | $17.29 | 605,600 | — | — |
| 2016-11-30 | $14.22 | $17.33 | 627,800 | — | — |
| 2016-11-29 | $14.24 | $17.36 | 395,500 | — | — |
| 2016-11-28 | $14.16 | $17.26 | 562,300 | — | — |
| 2016-11-25 | $14.19 | $17.30 | 150,200 | — | — |
| 2016-11-23 | $14.18 | $17.29 | 557,500 | — | — |
| 2016-11-22 | $14.14 | $17.24 | 582,200 | — | — |
| 2016-11-21 | $13.98 | $17.04 | 514,600 | — | — |
| 2016-11-18 | $13.99 | $17.05 | 623,000 | — | — |
| 2016-11-17 | $14.14 | $17.24 | 460,200 | — | — |
| 2016-11-16 | $14.10 | $17.19 | 2,622,100 | — | — |
| 2016-11-15 | $14.14 | $17.24 | 438,600 | — | — |
| 2016-11-14 | $14.25 | $17.37 | 642,200 | — | — |
| 2016-11-11 | $13.78 | $16.80 | 739,500 | — | — |
| 2016-11-10 | $13.30 | $16.21 | 686,700 | — | — |
| 2016-11-09 | $13.19 | $16.08 | 618,100 | — | — |
| 2016-11-08 | $13.07 | $15.93 | 249,800 | — | — |
| 2016-11-07 | $12.90 | $15.72 | 341,300 | — | — |
| 2016-11-04 | $12.74 | $15.53 | 308,500 | — | — |
| 2016-11-03 | $12.57 | $15.32 | 396,900 | — | — |
| 2016-11-02 | $12.74 | $15.53 | 539,400 | — | — |
| 2016-11-01 | $12.84 | $15.65 | 695,500 | — | — |
| 2016-10-31 | $12.99 | $15.83 | 829,800 | — | — |
| 2016-10-28 | $12.70 | $15.48 | 511,700 | — | — |
| 2016-10-27 | $12.68 | $15.46 | 506,400 | — | — |
| 2016-10-26 | $12.95 | $15.79 | 295,000 | — | — |
| 2016-10-25 | $13.24 | $16.14 | 226,300 | — | — |
| 2016-10-24 | $13.35 | $16.27 | 206,900 | — | — |
| 2016-10-21 | $13.20 | $16.09 | 289,100 | — | — |
| 2016-10-20 | $13.36 | $16.29 | 318,200 | — | — |
| 2016-10-19 | $13.58 | $16.55 | 477,500 | — | — |
| 2016-10-18 | $13.21 | $16.10 | 407,800 | — | — |
| 2016-10-17 | $13.09 | $15.96 | 194,300 | — | — |
| 2016-10-14 | $13.04 | $15.90 | 268,500 | — | — |
| 2016-10-13 | $13.09 | $15.96 | 468,000 | — | — |
| 2016-10-12 | $12.92 | $15.75 | 463,600 | — | — |
| 2016-10-11 | $12.76 | $15.55 | 527,500 | — | — |
| 2016-10-10 | $12.95 | $15.79 | 650,000 | — | — |
| 2016-10-07 | $12.81 | $15.62 | 397,700 | — | — |
| 2016-10-06 | $12.98 | $15.82 | 579,000 | — | — |
| 2016-10-05 | $12.83 | $15.64 | 764,100 | — | — |
| 2016-10-04 | $13.10 | $15.97 | 657,100 | — | — |
| 2016-10-03 | $13.24 | $16.14 | 558,700 | — | — |
| 2016-09-30 | $13.16 | $16.04 | 600,300 | — | — |
| 2016-09-29 | $13.25 | $16.15 | 334,800 | — | — |
| 2016-09-28 | $13.42 | $16.36 | 367,400 | — | — |
| 2016-09-27 | $13.20 | $16.09 | 273,800 | — | — |
| 2016-09-26 | $13.40 | $16.33 | 231,400 | — | — |
| 2016-09-23 | $13.83 | $16.86 | 345,100 | — | — |
| 2016-09-22 | $13.67 | $16.66 | 524,900 | — | — |
| 2016-09-21 | $13.49 | $16.44 | 436,100 | — | — |
| 2016-09-20 | $13.44 | $16.38 | 299,400 | — | — |
| 2016-09-19 | $13.44 | $16.38 | 445,400 | — | — |
| 2016-09-16 | $13.44 | $16.38 | 1,342,800 | — | — |
| 2016-09-15 | $13.57 | $16.54 | 398,700 | — | — |
| 2016-09-14 | $13.36 | $16.29 | 523,300 | — | — |
| 2016-09-13 | $13.17 | $16.05 | 457,900 | — | — |
| 2016-09-12 | $13.43 | $16.37 | 512,200 | — | — |
| 2016-09-09 | $13.25 | $16.15 | 660,000 | — | — |
| 2016-09-08 | $13.61 | $16.59 | 553,200 | — | — |
| 2016-09-07 | $13.79 | $16.81 | 711,300 | — | — |
| 2016-09-06 | $13.73 | $16.74 | 766,900 | — | — |
| 2016-09-02 | $13.94 | $16.99 | 572,300 | — | — |
| 2016-09-01 | $14.16 | $17.26 | 358,000 | — | — |
| 2016-08-31 | $14.30 | $17.43 | 630,500 | — | — |
| 2016-08-30 | $14.30 | $17.43 | 294,000 | — | — |
| 2016-08-29 | $14.31 | $17.44 | 302,800 | — | — |
| 2016-08-26 | $14.22 | $17.33 | 283,200 | — | — |
| 2016-08-25 | $14.24 | $17.36 | 340,500 | — | — |
| 2016-08-24 | $14.21 | $17.32 | 330,500 | — | — |
| 2016-08-23 | $14.25 | $17.37 | 334,100 | — | — |
| 2016-08-22 | $14.14 | $17.24 | 369,900 | — | — |
| 2016-08-19 | $13.98 | $17.04 | 300,000 | — | — |
| 2016-08-18 | $13.81 | $16.83 | 276,900 | — | — |
| 2016-08-17 | $13.77 | $16.79 | 427,600 | — | — |
| 2016-08-16 | $13.94 | $16.99 | 310,100 | — | — |
| 2016-08-15 | $14.02 | $17.09 | 437,700 | — | — |
| 2016-08-12 | $14.02 | $17.09 | 308,300 | — | — |
| 2016-08-11 | $14.01 | $17.08 | 571,700 | — | — |
| 2016-08-10 | $14.18 | $17.29 | 675,400 | — | — |
| 2016-08-09 | $14.37 | $17.52 | 784,300 | — | — |
| 2016-08-08 | $14.32 | $17.46 | 834,500 | — | — |
| 2016-08-05 | $14.02 | $17.09 | 869,500 | — | — |
| 2016-08-04 | $13.94 | $16.99 | 523,800 | — | — |
| 2016-08-03 | $14.05 | $17.13 | 513,700 | — | — |
| 2016-08-02 | $13.92 | $16.97 | 652,200 | — | — |
| 2016-08-01 | $14.11 | $17.20 | 551,500 | — | — |
| 2016-07-29 | $14.18 | $17.29 | 1,105,700 | — | — |
| 2016-07-28 | $14.00 | $17.07 | 299,500 | — | — |
| 2016-07-27 | $13.90 | $16.94 | 465,300 | — | — |
| 2016-07-26 | $14.08 | $17.16 | 666,000 | — | — |
| 2016-07-25 | $14.35 | $17.49 | 481,100 | — | — |
| 2016-07-22 | $14.32 | $17.46 | 496,600 | — | — |
| 2016-07-21 | $14.23 | $17.35 | 365,500 | — | — |
| 2016-07-20 | $14.09 | $17.18 | 417,000 | — | — |
| 2016-07-19 | $14.22 | $17.33 | 556,800 | — | — |
| 2016-07-18 | $14.22 | $17.33 | 995,300 | — | — |
| 2016-07-15 | $13.96 | $17.02 | 611,200 | — | — |
| 2016-07-14 | $13.70 | $16.70 | 496,700 | — | — |
| 2016-07-13 | $13.77 | $16.79 | 713,100 | — | — |
| 2016-07-12 | $14.24 | $17.36 | 705,100 | — | — |
| 2016-07-11 | $13.97 | $17.03 | 601,700 | — | — |
| 2016-07-08 | $13.52 | $16.48 | 534,700 | — | — |
| 2016-07-07 | $13.34 | $16.26 | 525,000 | — | — |
| 2016-07-06 | $13.22 | $16.11 | 411,200 | — | — |
| 2016-07-05 | $13.09 | $15.96 | 374,000 | — | — |
| 2016-07-01 | $13.29 | $16.20 | 521,400 | — | — |
| 2016-06-30 | $13.24 | $16.14 | 882,200 | — | — |
| 2016-06-29 | $12.99 | $15.83 | 694,600 | — | — |
| 2016-06-28 | $12.38 | $15.09 | 550,000 | — | — |
| 2016-06-27 | $12.00 | $14.63 | 656,500 | — | — |
| 2016-06-24 | $12.40 | $15.12 | 934,300 | — | — |
| 2016-06-23 | $12.88 | $15.70 | 323,400 | — | — |
| 2016-06-22 | $12.73 | $15.52 | 455,000 | — | — |
| 2016-06-21 | $12.71 | $15.49 | 576,600 | — | — |
| 2016-06-20 | $12.75 | $15.54 | 468,400 | — | — |
| 2016-06-17 | $12.71 | $15.49 | 722,000 | — | — |
| 2016-06-16 | $12.52 | $15.26 | 375,200 | — | — |
| 2016-06-15 | $12.30 | $14.99 | 301,900 | — | — |
| 2016-06-14 | $12.19 | $14.86 | 349,100 | — | — |
| 2016-06-13 | $12.17 | $14.83 | 394,700 | — | — |
| 2016-06-10 | $12.06 | $14.70 | 297,200 | — | — |
| 2016-06-09 | $12.29 | $14.98 | 464,000 | — | — |
| 2016-06-08 | $12.21 | $14.88 | 289,800 | — | — |
| 2016-06-07 | $11.94 | $14.55 | 292,700 | — | — |
| 2016-06-06 | $11.91 | $14.52 | 339,600 | — | — |
| 2016-06-03 | $11.89 | $14.49 | 420,900 | — | — |
| 2016-06-02 | $11.92 | $14.53 | 424,100 | — | — |
| 2016-06-01 | $11.72 | $14.29 | 710,700 | — | — |
| 2016-05-31 | $11.70 | $14.26 | 579,700 | — | — |
| 2016-05-27 | $11.70 | $14.26 | 344,100 | — | — |
| 2016-05-26 | $11.64 | $14.19 | 282,800 | — | — |
| 2016-05-25 | $11.79 | $14.37 | 451,500 | — | — |
| 2016-05-24 | $11.67 | $14.23 | 561,700 | — | — |
| 2016-05-23 | $11.48 | $13.99 | 359,900 | — | — |
| 2016-05-20 | $11.59 | $14.13 | 444,400 | — | — |
| 2016-05-19 | $11.52 | $14.04 | 422,700 | — | — |
| 2016-05-18 | $11.97 | $14.59 | 477,800 | — | — |
| 2016-05-17 | $12.27 | $14.96 | 983,200 | — | — |
| 2016-05-16 | $12.51 | $15.25 | 593,400 | — | — |
| 2016-05-13 | $12.26 | $14.94 | 550,700 | — | — |
| 2016-05-12 | $12.28 | $14.97 | 1,059,100 | — | — |
| 2016-05-11 | $12.54 | $15.29 | 627,600 | — | — |
| 2016-05-10 | $12.92 | $15.75 | 573,300 | — | — |
| 2016-05-09 | $12.69 | $15.47 | 547,900 | — | — |
| 2016-05-06 | $12.61 | $15.37 | 733,700 | — | — |
| 2016-05-05 | $12.26 | $14.94 | 1,125,800 | — | — |
| 2016-05-04 | $12.03 | $14.66 | 1,183,400 | — | — |
| 2016-05-03 | $11.53 | $14.05 | 655,700 | — | — |
| 2016-05-02 | $11.58 | $14.12 | 584,400 | — | — |
| 2016-04-29 | $11.40 | $13.90 | 396,700 | — | — |
| 2016-04-28 | $11.50 | $14.02 | 884,400 | — | — |
| 2016-04-27 | $11.55 | $14.08 | 396,600 | — | — |
| 2016-04-26 | $11.43 | $13.93 | 228,200 | — | — |
| 2016-04-25 | $11.26 | $13.73 | 296,300 | — | — |
| 2016-04-22 | $11.06 | $13.48 | 423,000 | — | — |
| 2016-04-21 | $11.19 | $13.64 | 293,100 | — | — |
| 2016-04-20 | $11.32 | $13.80 | 260,200 | — | — |
| 2016-04-19 | $11.50 | $14.02 | 305,800 | — | — |
| 2016-04-18 | $11.50 | $14.02 | 349,400 | — | — |
| 2016-04-15 | $11.53 | $14.05 | 312,000 | — | — |
| 2016-04-14 | $11.55 | $14.08 | 358,600 | — | — |
| 2016-04-13 | $11.58 | $14.12 | 551,100 | — | — |
| 2016-04-12 | $11.50 | $14.02 | 335,500 | — | — |
| 2016-04-11 | $11.31 | $13.79 | 860,200 | — | — |
| 2016-04-08 | $11.36 | $13.85 | 172,000 | — | — |
| 2016-04-07 | $11.26 | $13.73 | 475,700 | — | — |
| 2016-04-06 | $11.42 | $13.92 | 326,300 | — | — |
| 2016-04-05 | $11.42 | $13.92 | 457,900 | — | — |
| 2016-04-04 | $11.69 | $14.25 | 283,300 | — | — |
| 2016-04-01 | $11.70 | $14.26 | 330,700 | — | — |
| 2016-03-31 | $11.97 | $14.59 | 519,100 | — | — |
| 2016-03-30 | $11.73 | $14.30 | 277,900 | — | — |
| 2016-03-29 | $11.71 | $14.27 | 506,300 | — | — |
| 2016-03-28 | $11.39 | $13.88 | 297,800 | — | — |
| 2016-03-24 | $11.34 | $13.82 | 362,900 | — | — |
| 2016-03-23 | $11.23 | $13.69 | 463,700 | — | — |
| 2016-03-22 | $11.53 | $14.05 | 334,900 | — | — |
| 2016-03-21 | $11.77 | $14.35 | 403,700 | — | — |
| 2016-03-18 | $11.94 | $14.55 | 589,300 | — | — |
| 2016-03-17 | $11.82 | $14.41 | 664,900 | — | — |
| 2016-03-16 | $11.76 | $14.34 | 405,300 | — | — |
| 2016-03-15 | $11.80 | $14.38 | 329,100 | — | — |
| 2016-03-14 | $11.75 | $14.32 | 374,700 | — | — |
| 2016-03-11 | $11.81 | $14.40 | 297,600 | — | — |
| 2016-03-10 | $11.52 | $14.04 | 473,600 | — | — |
| 2016-03-09 | $11.55 | $14.08 | 652,600 | — | — |
| 2016-03-08 | $11.49 | $14.01 | 665,700 | — | — |
| 2016-03-07 | $11.59 | $14.13 | 696,100 | — | — |
| 2016-03-04 | $11.71 | $14.27 | 542,100 | — | — |
| 2016-03-03 | $11.50 | $14.02 | 432,500 | — | — |
| 2016-03-02 | $11.33 | $13.81 | 439,900 | — | — |
| 2016-03-01 | $10.94 | $13.34 | 278,600 | — | — |
| 2016-02-29 | $10.81 | $13.18 | 503,600 | — | — |
| 2016-02-26 | $10.80 | $13.16 | 437,500 | — | — |
| 2016-02-25 | $10.75 | $13.10 | 510,800 | — | — |
| 2016-02-24 | $10.27 | $12.52 | 245,200 | — | — |
| 2016-02-23 | $10.22 | $12.46 | 336,900 | — | — |
| 2016-02-22 | $10.32 | $12.58 | 354,700 | — | — |
| 2016-02-19 | $10.24 | $12.48 | 336,800 | — | — |
| 2016-02-18 | $10.24 | $12.48 | 544,400 | — | — |
| 2016-02-17 | $10.06 | $12.26 | 456,000 | — | — |
| 2016-02-16 | $9.87 | $12.03 | 368,800 | — | — |
| 2016-02-12 | $9.65 | $11.76 | 421,200 | — | — |
| 2016-02-11 | $9.34 | $11.39 | 438,400 | — | — |
| 2016-02-10 | $9.59 | $11.69 | 500,300 | — | — |
| 2016-02-09 | $9.48 | $11.56 | 521,900 | — | — |
| 2016-02-08 | $9.61 | $11.71 | 420,900 | — | — |
| 2016-02-05 | $9.77 | $11.91 | 547,500 | — | — |
| 2016-02-04 | $9.83 | $11.98 | 522,100 | — | — |
| 2016-02-03 | $9.77 | $11.91 | 506,000 | — | — |
| 2016-02-02 | $9.67 | $11.79 | 350,400 | — | — |
| 2016-02-01 | $9.89 | $12.06 | 408,300 | — | — |
| 2016-01-29 | $10.15 | $12.37 | 682,400 | — | — |
| 2016-01-28 | $9.85 | $12.01 | 332,500 | — | — |
| 2016-01-27 | $9.80 | $11.95 | 447,800 | — | — |
| 2016-01-26 | $10.10 | $12.31 | 723,600 | — | — |
| 2016-01-25 | $9.56 | $11.65 | 524,700 | — | — |
| 2016-01-22 | $9.67 | $11.79 | 669,000 | — | — |
| 2016-01-21 | $9.50 | $11.58 | 585,900 | — | — |
| 2016-01-20 | $9.47 | $11.54 | 1,587,900 | — | — |
| 2016-01-19 | $9.28 | $11.31 | 743,200 | — | — |
| 2016-01-15 | $9.33 | $11.37 | 952,400 | — | — |
| 2016-01-14 | $9.80 | $11.95 | 931,100 | — | — |
| 2016-01-13 | $10.02 | $12.21 | 763,300 | — | — |
| 2016-01-12 | $10.70 | $13.04 | 499,800 | — | — |
| 2016-01-11 | $11.09 | $13.52 | 600,300 | — | — |
| 2016-01-08 | $10.76 | $13.12 | 749,100 | — | — |
| 2016-01-07 | $10.82 | $13.19 | 667,200 | — | — |
| 2016-01-06 | $11.13 | $13.57 | 587,800 | — | — |
| 2016-01-05 | $11.57 | $14.10 | 846,100 | — | — |
| 2016-01-04 | $11.43 | $13.93 | 505,700 | — | — |