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
- 1996-02-16 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 | $14.06 | $14.06 | 29,700 | — | — |
| 2016-12-29 | $13.94 | $13.94 | 38,400 | — | — |
| 2016-12-28 | $13.70 | $13.70 | 46,500 | — | — |
| 2016-12-27 | $13.78 | $13.78 | 16,200 | — | — |
| 2016-12-23 | $13.81 | $13.81 | 46,800 | — | — |
| 2016-12-22 | $13.59 | $13.59 | 53,400 | — | — |
| 2016-12-21 | $13.33 | $13.33 | 119,400 | — | — |
| 2016-12-20 | $13.22 | $13.22 | 110,700 | — | — |
| 2016-12-19 | $13.34 | $13.34 | 138,500 | — | — |
| 2016-12-16 | $13.44 | $13.44 | 105,300 | — | — |
| 2016-12-15 | $13.70 | $13.70 | 79,200 | — | — |
| 2016-12-14 | $13.88 | $13.88 | 46,900 | — | — |
| 2016-12-13 | $14.04 | $14.04 | 28,500 | — | — |
| 2016-12-12 | $14.00 | $14.00 | 76,300 | — | — |
| 2016-12-09 | $14.05 | $14.05 | 372,600 | — | — |
| 2016-12-08 | $15.51 | $15.51 | 20,400 | — | — |
| 2016-12-07 | $14.90 | $14.90 | 16,600 | — | — |
| 2016-12-06 | $15.00 | $15.00 | 32,700 | — | — |
| 2016-12-05 | $15.42 | $15.42 | 23,000 | — | — |
| 2016-12-02 | $15.36 | $15.36 | 4,900 | — | — |
| 2016-12-01 | $15.66 | $15.66 | 22,700 | — | — |
| 2016-11-30 | $15.79 | $15.79 | 17,200 | — | — |
| 2016-11-29 | $15.75 | $15.75 | 83,500 | — | — |
| 2016-11-28 | $15.33 | $15.33 | 62,200 | — | — |
| 2016-11-25 | $15.66 | $15.66 | 9,400 | — | — |
| 2016-11-23 | $15.66 | $15.66 | 21,400 | — | — |
| 2016-11-22 | $16.26 | $16.26 | 19,700 | — | — |
| 2016-11-21 | $16.18 | $16.18 | 13,200 | — | — |
| 2016-11-18 | $16.18 | $16.18 | 15,600 | — | — |
| 2016-11-17 | $16.10 | $16.10 | 10,700 | — | — |
| 2016-11-16 | $16.11 | $16.11 | 22,700 | — | — |
| 2016-11-15 | $15.96 | $15.96 | 13,600 | — | — |
| 2016-11-14 | $15.91 | $15.91 | 35,100 | — | — |
| 2016-11-11 | $16.12 | $16.12 | 36,700 | — | — |
| 2016-11-10 | $15.37 | $15.37 | 34,300 | — | — |
| 2016-11-09 | $14.76 | $14.76 | 29,900 | — | — |
| 2016-11-08 | $13.71 | $13.71 | 12,600 | — | — |
| 2016-11-07 | $13.73 | $13.73 | 8,500 | — | — |
| 2016-11-04 | $13.22 | $13.22 | 22,900 | — | — |
| 2016-11-03 | $13.27 | $13.27 | 16,400 | — | — |
| 2016-11-02 | $13.10 | $13.10 | 18,300 | — | — |
| 2016-11-01 | $13.23 | $13.23 | 27,000 | — | — |
| 2016-10-31 | $13.55 | $13.55 | 25,400 | — | — |
| 2016-10-28 | $13.27 | $13.27 | 33,900 | — | — |
| 2016-10-27 | $12.90 | $12.90 | 11,500 | — | — |
| 2016-10-26 | $12.85 | $12.85 | 16,500 | — | — |
| 2016-10-25 | $12.58 | $12.58 | 25,400 | — | — |
| 2016-10-24 | $12.70 | $12.70 | 24,400 | — | — |
| 2016-10-21 | $12.84 | $12.84 | 7,500 | — | — |
| 2016-10-20 | $12.85 | $12.85 | 16,600 | — | — |
| 2016-10-19 | $12.78 | $12.78 | 17,500 | — | — |
| 2016-10-18 | $12.76 | $12.76 | 14,500 | — | — |
| 2016-10-17 | $12.82 | $12.82 | 34,100 | — | — |
| 2016-10-14 | $12.96 | $12.96 | 42,500 | — | — |
| 2016-10-13 | $12.92 | $12.92 | 15,600 | — | — |
| 2016-10-12 | $12.97 | $12.97 | 66,400 | — | — |
| 2016-10-11 | $13.92 | $13.92 | 11,900 | — | — |
| 2016-10-10 | $14.06 | $14.06 | 16,400 | — | — |
| 2016-10-07 | $14.15 | $14.15 | 8,600 | — | — |
| 2016-10-06 | $14.00 | $14.00 | 19,500 | — | — |
| 2016-10-05 | $14.28 | $14.28 | 13,800 | — | — |
| 2016-10-04 | $14.44 | $14.44 | 61,200 | — | — |
| 2016-10-03 | $14.02 | $14.02 | 58,400 | — | — |
| 2016-09-30 | $14.49 | $14.49 | 15,400 | — | — |
| 2016-09-29 | $14.28 | $14.28 | 16,300 | — | — |
| 2016-09-28 | $14.48 | $14.48 | 10,900 | — | — |
| 2016-09-27 | $14.57 | $14.57 | 8,800 | — | — |
| 2016-09-26 | $14.26 | $14.26 | 20,500 | — | — |
| 2016-09-23 | $14.73 | $14.73 | 13,500 | — | — |
| 2016-09-22 | $15.12 | $15.12 | 22,800 | — | — |
| 2016-09-21 | $15.20 | $15.20 | 11,900 | — | — |
| 2016-09-20 | $15.32 | $15.32 | 18,300 | — | — |
| 2016-09-19 | $15.69 | $15.69 | 13,600 | — | — |
| 2016-09-16 | $15.64 | $15.64 | 47,500 | — | — |
| 2016-09-15 | $15.94 | $15.94 | 22,300 | — | — |
| 2016-09-14 | $15.78 | $15.78 | 20,200 | — | — |
| 2016-09-13 | $15.28 | $15.28 | 20,200 | — | — |
| 2016-09-12 | $15.03 | $15.03 | 30,900 | — | — |
| 2016-09-09 | $14.58 | $14.58 | 25,400 | — | — |
| 2016-09-08 | $14.84 | $14.84 | 18,100 | — | — |
| 2016-09-07 | $14.95 | $14.95 | 23,000 | — | — |
| 2016-09-06 | $14.93 | $14.93 | 24,800 | — | — |
| 2016-09-02 | $14.79 | $14.79 | 12,200 | — | — |
| 2016-09-01 | $14.88 | $14.88 | 22,600 | — | — |
| 2016-08-31 | $14.93 | $14.93 | 27,400 | — | — |
| 2016-08-30 | $14.76 | $14.76 | 25,700 | — | — |
| 2016-08-29 | $14.82 | $14.82 | 13,600 | — | — |
| 2016-08-26 | $14.57 | $14.57 | 13,500 | — | — |
| 2016-08-25 | $14.58 | $14.58 | 30,900 | — | — |
| 2016-08-24 | $14.89 | $14.89 | 41,800 | — | — |
| 2016-08-23 | $14.53 | $14.53 | 20,300 | — | — |
| 2016-08-22 | $13.96 | $13.96 | 18,900 | — | — |
| 2016-08-19 | $13.55 | $13.55 | 31,800 | — | — |
| 2016-08-18 | $13.52 | $13.52 | 7,500 | — | — |
| 2016-08-17 | $13.53 | $13.53 | 15,600 | — | — |
| 2016-08-16 | $13.61 | $13.61 | 21,300 | — | — |
| 2016-08-15 | $13.87 | $13.87 | 39,400 | — | — |
| 2016-08-12 | $14.04 | $14.04 | 64,400 | — | — |
| 2016-08-11 | $15.28 | $15.28 | 17,500 | — | — |
| 2016-08-10 | $15.05 | $15.05 | 18,400 | — | — |
| 2016-08-09 | $15.25 | $15.25 | 35,500 | — | — |
| 2016-08-08 | $14.95 | $14.95 | 30,300 | — | — |
| 2016-08-05 | $15.08 | $15.08 | 61,000 | — | — |
| 2016-08-04 | $15.63 | $15.63 | 19,000 | — | — |
| 2016-08-03 | $15.81 | $15.81 | 25,100 | — | — |
| 2016-08-02 | $15.97 | $15.97 | 32,200 | — | — |
| 2016-08-01 | $16.17 | $16.17 | 31,900 | — | — |
| 2016-07-29 | $16.21 | $16.21 | 17,400 | — | — |
| 2016-07-28 | $16.17 | $16.17 | 15,500 | — | — |
| 2016-07-27 | $16.29 | $16.29 | 37,600 | — | — |
| 2016-07-26 | $16.39 | $16.39 | 26,800 | — | — |
| 2016-07-25 | $16.12 | $16.12 | 29,100 | — | — |
| 2016-07-22 | $16.16 | $16.16 | 14,100 | — | — |
| 2016-07-21 | $15.80 | $15.80 | 36,400 | — | — |
| 2016-07-20 | $15.84 | $15.84 | 42,500 | — | — |
| 2016-07-19 | $15.88 | $15.88 | 13,200 | — | — |
| 2016-07-18 | $15.90 | $15.90 | 18,200 | — | — |
| 2016-07-15 | $15.77 | $15.77 | 35,100 | — | — |
| 2016-07-14 | $15.79 | $15.79 | 40,100 | — | — |
| 2016-07-13 | $15.68 | $15.68 | 28,100 | — | — |
| 2016-07-12 | $16.04 | $16.04 | 44,500 | — | — |
| 2016-07-11 | $15.86 | $15.86 | 37,500 | — | — |
| 2016-07-08 | $15.86 | $15.86 | 44,800 | — | — |
| 2016-07-07 | $15.96 | $15.96 | 26,400 | — | — |
| 2016-07-06 | $16.16 | $16.16 | 66,400 | — | — |
| 2016-07-05 | $16.03 | $16.03 | 77,100 | — | — |
| 2016-07-01 | $15.51 | $15.51 | 77,700 | — | — |
| 2016-06-30 | $14.79 | $14.79 | 49,600 | — | — |
| 2016-06-29 | $14.78 | $14.78 | 43,400 | — | — |
| 2016-06-28 | $14.45 | $14.45 | 32,200 | — | — |
| 2016-06-27 | $14.21 | $14.21 | 38,400 | — | — |
| 2016-06-24 | $14.50 | $14.50 | 751,300 | — | — |
| 2016-06-23 | $14.78 | $14.78 | 58,200 | — | — |
| 2016-06-22 | $14.77 | $14.77 | 49,400 | — | — |
| 2016-06-21 | $14.57 | $14.57 | 29,000 | — | — |
| 2016-06-20 | $14.42 | $14.42 | 68,000 | — | — |
| 2016-06-17 | $14.16 | $14.16 | 111,800 | — | — |
| 2016-06-16 | $13.97 | $13.97 | 26,000 | — | — |
| 2016-06-15 | $13.98 | $13.98 | 30,100 | — | — |
| 2016-06-14 | $13.93 | $13.93 | 17,100 | — | — |
| 2016-06-13 | $13.77 | $13.77 | 31,900 | — | — |
| 2016-06-10 | $13.92 | $13.92 | 43,300 | — | — |
| 2016-06-09 | $14.02 | $14.02 | 28,400 | — | — |
| 2016-06-08 | $14.00 | $14.00 | 15,300 | — | — |
| 2016-06-07 | $13.90 | $13.90 | 44,000 | — | — |
| 2016-06-06 | $13.65 | $13.65 | 28,000 | — | — |
| 2016-06-03 | $13.62 | $13.62 | 28,900 | — | — |
| 2016-06-02 | $13.85 | $13.85 | 27,100 | — | — |
| 2016-06-01 | $13.71 | $13.71 | 19,100 | — | — |
| 2016-05-31 | $13.80 | $13.80 | 25,800 | — | — |
| 2016-05-27 | $14.05 | $14.05 | 35,000 | — | — |
| 2016-05-26 | $14.11 | $14.11 | 32,200 | — | — |
| 2016-05-25 | $13.96 | $13.96 | 89,700 | — | — |
| 2016-05-24 | $14.10 | $14.10 | 133,700 | — | — |
| 2016-05-23 | $13.80 | $13.80 | 81,900 | — | — |
| 2016-05-20 | $13.82 | $13.82 | 84,100 | — | — |
| 2016-05-19 | $13.98 | $13.98 | 60,000 | — | — |
| 2016-05-18 | $12.97 | $12.97 | 37,300 | — | — |
| 2016-05-17 | $12.92 | $12.92 | 90,400 | — | — |
| 2016-05-16 | $12.91 | $12.91 | 103,600 | — | — |
| 2016-05-13 | $11.88 | $11.88 | 33,100 | — | — |
| 2016-05-12 | $11.62 | $11.62 | 52,600 | — | — |
| 2016-05-11 | $11.42 | $11.42 | 18,700 | — | — |
| 2016-05-10 | $11.48 | $11.48 | 20,900 | — | — |
| 2016-05-09 | $11.15 | $11.15 | 37,300 | — | — |
| 2016-05-06 | $11.09 | $11.09 | 128,100 | — | — |
| 2016-05-05 | $12.12 | $12.12 | 52,500 | — | — |
| 2016-05-04 | $12.17 | $12.17 | 68,200 | — | — |
| 2016-05-03 | $11.95 | $11.95 | 104,200 | — | — |
| 2016-05-02 | $11.69 | $11.69 | 43,800 | — | — |
| 2016-04-29 | $11.45 | $11.45 | 40,000 | — | — |
| 2016-04-28 | $11.41 | $11.41 | 38,100 | — | — |
| 2016-04-27 | $11.04 | $11.04 | 68,800 | — | — |
| 2016-04-26 | $10.55 | $10.55 | 4,900 | — | — |
| 2016-04-25 | $10.60 | $10.60 | 11,100 | — | — |
| 2016-04-22 | $10.35 | $10.35 | 25,300 | — | — |
| 2016-04-21 | $10.32 | $10.32 | 25,800 | — | — |
| 2016-04-20 | $10.47 | $10.47 | 55,300 | — | — |
| 2016-04-19 | $10.47 | $10.47 | 20,300 | — | — |
| 2016-04-18 | $10.20 | $10.20 | 6,800 | — | — |
| 2016-04-15 | $10.21 | $10.21 | 21,600 | — | — |
| 2016-04-14 | $10.15 | $10.15 | 28,400 | — | — |
| 2016-04-13 | $10.04 | $10.04 | 35,400 | — | — |
| 2016-04-12 | $10.02 | $10.02 | 12,600 | — | — |
| 2016-04-11 | $10.07 | $10.07 | 23,300 | — | — |
| 2016-04-08 | $10.04 | $10.04 | 31,300 | — | — |
| 2016-04-07 | $10.19 | $10.19 | 24,000 | — | — |
| 2016-04-06 | $10.14 | $10.14 | 10,700 | — | — |
| 2016-04-05 | $10.14 | $10.14 | 25,000 | — | — |
| 2016-04-04 | $10.27 | $10.27 | 18,300 | — | — |
| 2016-04-01 | $10.04 | $10.04 | 12,800 | — | — |
| 2016-03-31 | $10.22 | $10.22 | 26,200 | — | — |
| 2016-03-30 | $10.30 | $10.30 | 18,300 | — | — |
| 2016-03-29 | $10.33 | $10.33 | 17,500 | — | — |
| 2016-03-28 | $10.24 | $10.24 | 18,400 | — | — |
| 2016-03-24 | $10.21 | $10.21 | 24,700 | — | — |
| 2016-03-23 | $10.00 | $10.00 | 16,800 | — | — |
| 2016-03-22 | $10.33 | $10.33 | 13,000 | — | — |
| 2016-03-21 | $10.38 | $10.38 | 13,300 | — | — |
| 2016-03-18 | $10.38 | $10.38 | 36,600 | — | — |
| 2016-03-17 | $10.48 | $10.48 | 49,100 | — | — |
| 2016-03-16 | $10.49 | $10.49 | 14,700 | — | — |
| 2016-03-15 | $10.47 | $10.47 | 5,800 | — | — |
| 2016-03-14 | $10.45 | $10.45 | 14,100 | — | — |
| 2016-03-11 | $10.46 | $10.46 | 31,700 | — | — |
| 2016-03-10 | $10.41 | $10.41 | 27,900 | — | — |
| 2016-03-09 | $10.55 | $10.55 | 23,100 | — | — |
| 2016-03-08 | $10.56 | $10.56 | 25,600 | — | — |
| 2016-03-07 | $10.70 | $10.70 | 62,200 | — | — |
| 2016-03-04 | $10.45 | $10.45 | 43,300 | — | — |
| 2016-03-03 | $10.12 | $10.12 | 6,300 | — | — |
| 2016-03-02 | $10.19 | $10.19 | 17,200 | — | — |
| 2016-03-01 | $10.33 | $10.33 | 23,400 | — | — |
| 2016-02-29 | $10.19 | $10.19 | 30,100 | — | — |
| 2016-02-26 | $10.06 | $10.06 | 25,400 | — | — |
| 2016-02-25 | $9.70 | $9.70 | 12,400 | — | — |
| 2016-02-24 | $9.62 | $9.62 | 7,600 | — | — |
| 2016-02-23 | $9.40 | $9.40 | 14,900 | — | — |
| 2016-02-22 | $9.47 | $9.47 | 5,200 | — | — |
| 2016-02-19 | $9.44 | $9.44 | 5,200 | — | — |
| 2016-02-18 | $9.37 | $9.37 | 5,000 | — | — |
| 2016-02-17 | $9.27 | $9.27 | 9,200 | — | — |
| 2016-02-16 | $9.31 | $9.31 | 7,300 | — | — |
| 2016-02-12 | $9.24 | $9.24 | 12,400 | — | — |
| 2016-02-11 | $9.03 | $9.03 | 19,300 | — | — |
| 2016-02-10 | $9.04 | $9.04 | 6,400 | — | — |
| 2016-02-09 | $8.98 | $8.98 | 17,100 | — | — |
| 2016-02-08 | $9.01 | $9.01 | 12,600 | — | — |
| 2016-02-05 | $9.15 | $9.15 | 14,700 | — | — |
| 2016-02-04 | $9.36 | $9.36 | 10,200 | — | — |
| 2016-02-03 | $9.29 | $9.29 | 12,900 | — | — |
| 2016-02-02 | $9.44 | $9.44 | 12,100 | — | — |
| 2016-02-01 | $9.63 | $9.63 | 10,800 | — | — |
| 2016-01-29 | $9.63 | $9.63 | 11,700 | — | — |
| 2016-01-28 | $9.48 | $9.48 | 22,800 | — | — |
| 2016-01-27 | $9.02 | $9.02 | 25,800 | — | — |
| 2016-01-26 | $9.00 | $9.00 | 5,300 | — | — |
| 2016-01-25 | $9.00 | $9.00 | 12,300 | — | — |
| 2016-01-22 | $9.04 | $9.04 | 5,100 | — | — |
| 2016-01-21 | $9.05 | $9.05 | 9,700 | — | — |
| 2016-01-20 | $9.03 | $9.03 | 23,000 | — | — |
| 2016-01-19 | $9.07 | $9.07 | 20,800 | — | — |
| 2016-01-15 | $9.40 | $9.40 | 12,000 | — | — |
| 2016-01-14 | $9.26 | $9.26 | 6,100 | — | — |
| 2016-01-13 | $9.08 | $9.08 | 25,900 | — | — |
| 2016-01-12 | $9.13 | $9.13 | 1,100 | — | — |
| 2016-01-11 | $9.19 | $9.19 | 37,400 | — | — |
| 2016-01-08 | $8.93 | $8.93 | 11,200 | — | — |
| 2016-01-07 | $9.42 | $9.42 | 9,300 | — | — |
| 2016-01-06 | $9.41 | $9.41 | 7,600 | — | — |
| 2016-01-05 | $9.32 | $9.32 | 8,900 | — | — |
| 2016-01-04 | $8.80 | $8.80 | 23,200 | — | — |