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
- 2000-06-01 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 | $13.23 | $13.23 | 227,900 | — | — |
| 2016-12-29 | $13.36 | $13.36 | 259,500 | — | — |
| 2016-12-28 | $13.47 | $13.47 | 314,900 | — | — |
| 2016-12-27 | $13.76 | $13.76 | 202,800 | — | — |
| 2016-12-23 | $13.92 | $13.92 | 180,900 | — | — |
| 2016-12-22 | $13.35 | $13.35 | 317,000 | — | — |
| 2016-12-21 | $13.30 | $13.30 | 218,300 | — | — |
| 2016-12-20 | $13.71 | $13.71 | 199,800 | — | — |
| 2016-12-19 | $13.70 | $13.70 | 413,000 | — | — |
| 2016-12-16 | $13.19 | $13.19 | 664,100 | — | — |
| 2016-12-15 | $12.80 | $12.80 | 250,400 | — | — |
| 2016-12-14 | $12.79 | $12.79 | 237,800 | — | — |
| 2016-12-13 | $12.67 | $12.67 | 472,800 | — | — |
| 2016-12-12 | $12.89 | $12.89 | 225,900 | — | — |
| 2016-12-09 | $12.83 | $12.83 | 248,200 | — | — |
| 2016-12-08 | $12.74 | $12.74 | 308,700 | — | — |
| 2016-12-07 | $12.48 | $12.48 | 286,800 | — | — |
| 2016-12-06 | $13.10 | $13.10 | 243,600 | — | — |
| 2016-12-05 | $12.95 | $12.95 | 306,300 | — | — |
| 2016-12-02 | $12.58 | $12.58 | 207,900 | — | — |
| 2016-12-01 | $12.58 | $12.58 | 446,200 | — | — |
| 2016-11-30 | $13.65 | $13.65 | 230,700 | — | — |
| 2016-11-29 | $14.30 | $14.30 | 864,600 | — | — |
| 2016-11-28 | $14.43 | $14.43 | 351,200 | — | — |
| 2016-11-25 | $15.22 | $15.22 | 278,900 | — | — |
| 2016-11-23 | $14.57 | $14.57 | 370,900 | — | — |
| 2016-11-22 | $14.21 | $14.21 | 223,400 | — | — |
| 2016-11-21 | $14.62 | $14.62 | 238,500 | — | — |
| 2016-11-18 | $14.68 | $14.68 | 340,800 | — | — |
| 2016-11-17 | $14.84 | $14.84 | 208,700 | — | — |
| 2016-11-16 | $14.48 | $14.48 | 275,400 | — | — |
| 2016-11-15 | $15.14 | $15.14 | 239,000 | — | — |
| 2016-11-14 | $15.11 | $15.11 | 354,000 | — | — |
| 2016-11-11 | $14.45 | $14.45 | 1,106,700 | — | — |
| 2016-11-10 | $14.21 | $14.21 | 595,000 | — | — |
| 2016-11-09 | $13.59 | $13.59 | 765,900 | — | — |
| 2016-11-08 | $12.11 | $12.11 | 275,900 | — | — |
| 2016-11-07 | $11.77 | $11.77 | 332,100 | — | — |
| 2016-11-04 | $11.21 | $11.21 | 472,700 | — | — |
| 2016-11-03 | $10.36 | $10.36 | 595,600 | — | — |
| 2016-11-02 | $12.01 | $12.01 | 346,900 | — | — |
| 2016-11-01 | $12.90 | $12.90 | 231,200 | — | — |
| 2016-10-31 | $12.98 | $12.98 | 248,900 | — | — |
| 2016-10-28 | $13.54 | $13.54 | 200,500 | — | — |
| 2016-10-27 | $13.76 | $13.76 | 135,700 | — | — |
| 2016-10-26 | $14.00 | $14.00 | 136,300 | — | — |
| 2016-10-25 | $14.06 | $14.06 | 110,500 | — | — |
| 2016-10-24 | $14.07 | $14.07 | 140,600 | — | — |
| 2016-10-21 | $14.04 | $14.04 | 124,600 | — | — |
| 2016-10-20 | $14.07 | $14.07 | 210,700 | — | — |
| 2016-10-19 | $13.64 | $13.64 | 175,800 | — | — |
| 2016-10-18 | $13.72 | $13.72 | 218,700 | — | — |
| 2016-10-17 | $13.59 | $13.59 | 207,300 | — | — |
| 2016-10-14 | $13.74 | $13.74 | 217,100 | — | — |
| 2016-10-13 | $14.12 | $14.12 | 213,200 | — | — |
| 2016-10-12 | $13.92 | $13.92 | 194,600 | — | — |
| 2016-10-11 | $14.57 | $14.57 | 208,600 | — | — |
| 2016-10-10 | $15.03 | $15.03 | 180,000 | — | — |
| 2016-10-07 | $14.57 | $14.57 | 158,400 | — | — |
| 2016-10-06 | $14.55 | $14.55 | 255,200 | — | — |
| 2016-10-05 | $15.09 | $15.09 | 325,600 | — | — |
| 2016-10-04 | $14.56 | $14.56 | 244,000 | — | — |
| 2016-10-03 | $14.56 | $14.56 | 214,400 | — | — |
| 2016-09-30 | $14.52 | $14.52 | 271,000 | — | — |
| 2016-09-29 | $13.94 | $13.94 | 258,000 | — | — |
| 2016-09-28 | $14.66 | $14.66 | 238,300 | — | — |
| 2016-09-27 | $15.03 | $15.03 | 219,600 | — | — |
| 2016-09-26 | $14.57 | $14.57 | 197,000 | — | — |
| 2016-09-23 | $14.76 | $14.76 | 277,200 | — | — |
| 2016-09-22 | $15.00 | $15.00 | 230,600 | — | — |
| 2016-09-21 | $14.73 | $14.73 | 279,700 | — | — |
| 2016-09-20 | $14.82 | $14.82 | 462,400 | — | — |
| 2016-09-19 | $14.55 | $14.55 | 432,400 | — | — |
| 2016-09-16 | $14.57 | $14.57 | 508,200 | — | — |
| 2016-09-15 | $14.06 | $14.06 | 270,900 | — | — |
| 2016-09-14 | $13.89 | $13.89 | 177,500 | — | — |
| 2016-09-13 | $13.82 | $13.82 | 335,000 | — | — |
| 2016-09-12 | $13.86 | $13.86 | 233,200 | — | — |
| 2016-09-09 | $13.18 | $13.18 | 314,300 | — | — |
| 2016-09-08 | $13.93 | $13.93 | 179,700 | — | — |
| 2016-09-07 | $13.82 | $13.82 | 272,100 | — | — |
| 2016-09-06 | $13.69 | $13.69 | 287,700 | — | — |
| 2016-09-02 | $13.32 | $13.32 | 232,600 | — | — |
| 2016-09-01 | $13.39 | $13.39 | 212,300 | — | — |
| 2016-08-31 | $12.95 | $12.95 | 305,800 | — | — |
| 2016-08-30 | $13.27 | $13.27 | 284,000 | — | — |
| 2016-08-29 | $13.20 | $13.20 | 156,600 | — | — |
| 2016-08-26 | $13.22 | $13.22 | 218,400 | — | — |
| 2016-08-25 | $12.90 | $12.90 | 381,700 | — | — |
| 2016-08-24 | $12.68 | $12.68 | 384,100 | — | — |
| 2016-08-23 | $13.41 | $13.41 | 263,900 | — | — |
| 2016-08-22 | $13.44 | $13.44 | 736,700 | — | — |
| 2016-08-19 | $12.71 | $12.71 | 417,600 | — | — |
| 2016-08-18 | $12.45 | $12.45 | 164,100 | — | — |
| 2016-08-17 | $12.17 | $12.17 | 168,600 | — | — |
| 2016-08-16 | $12.22 | $12.22 | 318,300 | — | — |
| 2016-08-15 | $12.54 | $12.54 | 275,300 | — | — |
| 2016-08-12 | $11.91 | $11.91 | 112,400 | — | — |
| 2016-08-11 | $11.61 | $11.61 | 169,000 | — | — |
| 2016-08-10 | $11.43 | $11.43 | 217,300 | — | — |
| 2016-08-09 | $11.79 | $11.79 | 146,800 | — | — |
| 2016-08-08 | $11.67 | $11.67 | 262,800 | — | — |
| 2016-08-05 | $11.73 | $11.73 | 277,100 | — | — |
| 2016-08-04 | $11.76 | $11.76 | 624,700 | — | — |
| 2016-08-03 | $11.75 | $11.75 | 331,500 | — | — |
| 2016-08-02 | $11.38 | $11.38 | 267,600 | — | — |
| 2016-08-01 | $11.62 | $11.62 | 326,000 | — | — |
| 2016-07-29 | $11.45 | $11.45 | 378,900 | — | — |
| 2016-07-28 | $11.33 | $11.33 | 174,300 | — | — |
| 2016-07-27 | $11.36 | $11.36 | 302,800 | — | — |
| 2016-07-26 | $10.93 | $10.93 | 289,700 | — | — |
| 2016-07-25 | $11.07 | $11.07 | 326,100 | — | — |
| 2016-07-22 | $11.06 | $11.06 | 215,400 | — | — |
| 2016-07-21 | $11.17 | $11.17 | 303,200 | — | — |
| 2016-07-20 | $11.10 | $11.10 | 313,200 | — | — |
| 2016-07-19 | $10.83 | $10.83 | 283,600 | — | — |
| 2016-07-18 | $11.47 | $11.47 | 575,400 | — | — |
| 2016-07-15 | $11.40 | $11.40 | 366,500 | — | — |
| 2016-07-14 | $11.09 | $11.09 | 486,200 | — | — |
| 2016-07-13 | $11.13 | $11.13 | 662,600 | — | — |
| 2016-07-12 | $11.22 | $11.22 | 410,500 | — | — |
| 2016-07-11 | $10.78 | $10.78 | 523,700 | — | — |
| 2016-07-08 | $10.75 | $10.75 | 457,400 | — | — |
| 2016-07-07 | $10.42 | $10.42 | 322,900 | — | — |
| 2016-07-06 | $10.35 | $10.35 | 385,000 | — | — |
| 2016-07-05 | $10.23 | $10.23 | 540,400 | — | — |
| 2016-07-01 | $10.09 | $10.09 | 434,300 | — | — |
| 2016-06-30 | $9.86 | $9.86 | 419,500 | — | — |
| 2016-06-29 | $9.88 | $9.88 | 364,100 | — | — |
| 2016-06-28 | $9.72 | $9.72 | 528,700 | — | — |
| 2016-06-27 | $9.05 | $9.05 | 462,600 | — | — |
| 2016-06-24 | $9.60 | $9.60 | 593,000 | — | — |
| 2016-06-23 | $10.28 | $10.28 | 511,000 | — | — |
| 2016-06-22 | $9.89 | $9.89 | 501,300 | — | — |
| 2016-06-21 | $9.73 | $9.73 | 428,100 | — | — |
| 2016-06-20 | $9.65 | $9.65 | 398,100 | — | — |
| 2016-06-17 | $9.46 | $9.46 | 994,500 | — | — |
| 2016-06-16 | $10.29 | $10.29 | 448,500 | — | — |
| 2016-06-15 | $10.25 | $10.25 | 450,100 | — | — |
| 2016-06-14 | $10.07 | $10.07 | 558,000 | — | — |
| 2016-06-13 | $10.35 | $10.35 | 608,900 | — | — |
| 2016-06-10 | $10.88 | $10.88 | 555,500 | — | — |
| 2016-06-09 | $11.02 | $11.02 | 2,702,400 | — | — |
| 2016-06-08 | $12.01 | $12.01 | 245,300 | — | — |
| 2016-06-07 | $11.97 | $11.97 | 364,000 | — | — |
| 2016-06-06 | $12.67 | $12.67 | 312,600 | — | — |
| 2016-06-03 | $11.93 | $11.93 | 380,600 | — | — |
| 2016-06-02 | $12.35 | $12.35 | 952,300 | — | — |
| 2016-06-01 | $11.89 | $11.89 | 1,267,900 | — | — |
| 2016-05-31 | $11.80 | $11.80 | 852,700 | — | — |
| 2016-05-27 | $11.83 | $11.83 | 323,200 | — | — |
| 2016-05-26 | $11.88 | $11.88 | 352,500 | — | — |
| 2016-05-25 | $11.96 | $11.96 | 355,900 | — | — |
| 2016-05-24 | $11.81 | $11.81 | 443,400 | — | — |
| 2016-05-23 | $11.34 | $11.34 | 525,200 | — | — |
| 2016-05-20 | $11.20 | $11.20 | 393,400 | — | — |
| 2016-05-19 | $10.85 | $10.85 | 332,200 | — | — |
| 2016-05-18 | $10.99 | $10.99 | 349,700 | — | — |
| 2016-05-17 | $10.86 | $10.86 | 374,600 | — | — |
| 2016-05-16 | $11.02 | $11.02 | 351,500 | — | — |
| 2016-05-13 | $10.79 | $10.79 | 362,100 | — | — |
| 2016-05-12 | $10.72 | $10.72 | 302,200 | — | — |
| 2016-05-11 | $11.15 | $11.15 | 176,100 | — | — |
| 2016-05-10 | $11.60 | $11.60 | 230,600 | — | — |
| 2016-05-09 | $11.73 | $11.73 | 269,200 | — | — |
| 2016-05-06 | $11.11 | $11.11 | 222,800 | — | — |
| 2016-05-05 | $10.98 | $10.98 | 527,800 | — | — |
| 2016-05-04 | $11.07 | $11.07 | 388,100 | — | — |
| 2016-05-03 | $11.74 | $11.74 | 310,700 | — | — |
| 2016-05-02 | $12.45 | $12.45 | 237,500 | — | — |
| 2016-04-29 | $12.15 | $12.15 | 231,800 | — | — |
| 2016-04-28 | $12.46 | $12.46 | 263,200 | — | — |
| 2016-04-27 | $12.61 | $12.61 | 396,400 | — | — |
| 2016-04-26 | $12.93 | $12.93 | 445,000 | — | — |
| 2016-04-25 | $13.75 | $13.75 | 283,100 | — | — |
| 2016-04-22 | $14.26 | $14.26 | 292,300 | — | — |
| 2016-04-21 | $13.87 | $13.87 | 335,600 | — | — |
| 2016-04-20 | $13.38 | $13.38 | 261,200 | — | — |
| 2016-04-19 | $13.48 | $13.48 | 284,000 | — | — |
| 2016-04-18 | $13.55 | $13.55 | 227,000 | — | — |
| 2016-04-15 | $13.16 | $13.16 | 185,900 | — | — |
| 2016-04-14 | $13.15 | $13.15 | 300,300 | — | — |
| 2016-04-13 | $13.14 | $13.14 | 354,500 | — | — |
| 2016-04-12 | $12.64 | $12.64 | 368,500 | — | — |
| 2016-04-11 | $12.30 | $12.30 | 314,000 | — | — |
| 2016-04-08 | $12.79 | $12.79 | 376,400 | — | — |
| 2016-04-07 | $13.67 | $13.67 | 557,600 | — | — |
| 2016-04-06 | $13.64 | $13.64 | 738,000 | — | — |
| 2016-04-05 | $12.66 | $12.66 | 470,800 | — | — |
| 2016-04-04 | $12.84 | $12.84 | 524,900 | — | — |
| 2016-04-01 | $12.66 | $12.66 | 554,900 | — | — |
| 2016-03-31 | $12.67 | $12.67 | 474,000 | — | — |
| 2016-03-30 | $12.32 | $12.32 | 376,400 | — | — |
| 2016-03-29 | $12.30 | $12.30 | 330,300 | — | — |
| 2016-03-28 | $11.53 | $11.53 | 178,800 | — | — |
| 2016-03-24 | $11.77 | $11.77 | 233,700 | — | — |
| 2016-03-23 | $11.65 | $11.65 | 314,800 | — | — |
| 2016-03-22 | $12.92 | $12.92 | 387,000 | — | — |
| 2016-03-21 | $12.14 | $12.14 | 271,200 | — | — |
| 2016-03-18 | $11.86 | $11.86 | 829,800 | — | — |
| 2016-03-17 | $11.35 | $11.35 | 410,300 | — | — |
| 2016-03-16 | $11.36 | $11.36 | 359,100 | — | — |
| 2016-03-15 | $11.69 | $11.69 | 468,400 | — | — |
| 2016-03-14 | $12.42 | $12.42 | 256,600 | — | — |
| 2016-03-11 | $12.03 | $12.03 | 301,200 | — | — |
| 2016-03-10 | $11.91 | $11.91 | 347,600 | — | — |
| 2016-03-09 | $12.32 | $12.32 | 374,100 | — | — |
| 2016-03-08 | $12.39 | $12.39 | 441,800 | — | — |
| 2016-03-07 | $13.30 | $13.30 | 447,100 | — | — |
| 2016-03-04 | $12.45 | $12.45 | 377,100 | — | — |
| 2016-03-03 | $12.58 | $12.58 | 483,800 | — | — |
| 2016-03-02 | $12.88 | $12.88 | 623,300 | — | — |
| 2016-03-01 | $11.80 | $11.80 | 1,194,300 | — | — |
| 2016-02-29 | $12.23 | $12.23 | 759,700 | — | — |
| 2016-02-26 | $12.10 | $12.10 | 492,700 | — | — |
| 2016-02-25 | $11.61 | $11.61 | 576,600 | — | — |
| 2016-02-24 | $12.39 | $12.39 | 440,000 | — | — |
| 2016-02-23 | $12.52 | $12.52 | 385,600 | — | — |
| 2016-02-22 | $13.34 | $13.34 | 322,800 | — | — |
| 2016-02-19 | $12.94 | $12.94 | 496,000 | — | — |
| 2016-02-18 | $12.69 | $12.69 | 425,700 | — | — |
| 2016-02-17 | $13.48 | $13.48 | 548,200 | — | — |
| 2016-02-16 | $13.32 | $13.32 | 343,600 | — | — |
| 2016-02-12 | $13.06 | $13.06 | 317,400 | — | — |
| 2016-02-11 | $12.79 | $12.79 | 533,300 | — | — |
| 2016-02-10 | $12.81 | $12.81 | 341,100 | — | — |
| 2016-02-09 | $12.75 | $12.75 | 491,900 | — | — |
| 2016-02-08 | $12.33 | $12.33 | 743,700 | — | — |
| 2016-02-05 | $12.78 | $12.78 | 705,700 | — | — |
| 2016-02-04 | $13.38 | $13.38 | 539,900 | — | — |
| 2016-02-03 | $12.85 | $12.85 | 526,800 | — | — |
| 2016-02-02 | $13.08 | $13.08 | 654,300 | — | — |
| 2016-02-01 | $13.54 | $13.54 | 519,300 | — | — |
| 2016-01-29 | $13.20 | $13.20 | 602,200 | — | — |
| 2016-01-28 | $12.82 | $12.82 | 564,100 | — | — |
| 2016-01-27 | $13.04 | $13.04 | 546,100 | — | — |
| 2016-01-26 | $13.62 | $13.62 | 804,100 | — | — |
| 2016-01-25 | $13.40 | $13.40 | 591,700 | — | — |
| 2016-01-22 | $13.27 | $13.27 | 585,400 | — | — |
| 2016-01-21 | $12.92 | $12.92 | 497,600 | — | — |
| 2016-01-20 | $13.63 | $13.63 | 625,800 | — | — |
| 2016-01-19 | $13.44 | $13.44 | 497,600 | — | — |
| 2016-01-15 | $14.30 | $14.30 | 548,700 | — | — |
| 2016-01-14 | $15.16 | $15.16 | 395,900 | — | — |
| 2016-01-13 | $14.95 | $14.95 | 560,500 | — | — |
| 2016-01-12 | $16.13 | $16.13 | 667,700 | — | — |
| 2016-01-11 | $15.29 | $15.29 | 778,300 | — | — |
| 2016-01-08 | $16.08 | $16.08 | 631,900 | — | — |
| 2016-01-07 | $16.16 | $16.16 | 611,100 | — | — |
| 2016-01-06 | $16.50 | $16.50 | 342,900 | — | — |
| 2016-01-05 | $17.13 | $17.13 | 352,000 | — | — |
| 2016-01-04 | $17.24 | $17.24 | 511,300 | — | — |