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
- 2005-02-24 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 | $15.55 | $17.77 | 312,800 | — | — |
| 2016-12-29 | $15.75 | $18.00 | 218,700 | — | — |
| 2016-12-28 | $15.90 | $18.17 | 686,400 | — | — |
| 2016-12-27 | $15.75 | $18.00 | 234,200 | — | — |
| 2016-12-23 | $15.60 | $17.83 | 313,700 | — | — |
| 2016-12-22 | $15.50 | $17.72 | 284,500 | — | — |
| 2016-12-21 | $15.40 | $17.60 | 502,900 | — | — |
| 2016-12-20 | $15.50 | $17.72 | 503,600 | — | — |
| 2016-12-19 | $15.60 | $17.83 | 359,600 | — | — |
| 2016-12-16 | $15.50 | $17.72 | 1,232,700 | — | — |
| 2016-12-15 | $15.45 | $17.66 | 458,600 | — | — |
| 2016-12-14 | $15.35 | $17.55 | 425,100 | — | — |
| 2016-12-13 | $15.50 | $17.72 | 454,100 | — | — |
| 2016-12-12 | $15.60 | $17.83 | 351,600 | — | — |
| 2016-12-09 | $16.00 | $18.29 | 463,700 | — | — |
| 2016-12-08 | $15.95 | $18.23 | 395,200 | — | — |
| 2016-12-07 | $15.75 | $18.00 | 336,400 | — | — |
| 2016-12-06 | $15.65 | $17.89 | 294,000 | — | — |
| 2016-12-05 | $15.45 | $17.66 | 360,800 | — | — |
| 2016-12-02 | $15.25 | $17.43 | 352,600 | — | — |
| 2016-12-01 | $15.35 | $17.55 | 330,200 | — | — |
| 2016-11-30 | $15.15 | $17.32 | 292,700 | — | — |
| 2016-11-29 | $15.25 | $17.43 | 293,500 | — | — |
| 2016-11-28 | $15.20 | $17.37 | 332,600 | — | — |
| 2016-11-25 | $15.30 | $17.47 | 793,300 | — | — |
| 2016-11-23 | $15.15 | $17.29 | 509,900 | — | — |
| 2016-11-22 | $15.15 | $17.29 | 406,300 | — | — |
| 2016-11-21 | $15.15 | $17.29 | 362,600 | — | — |
| 2016-11-18 | $15.15 | $17.29 | 433,300 | — | — |
| 2016-11-17 | $15.10 | $17.24 | 300,800 | — | — |
| 2016-11-16 | $15.05 | $17.18 | 197,300 | — | — |
| 2016-11-15 | $15.00 | $17.12 | 413,700 | — | — |
| 2016-11-14 | $14.95 | $17.07 | 499,000 | — | — |
| 2016-11-11 | $14.70 | $16.78 | 939,600 | — | — |
| 2016-11-10 | $14.55 | $16.61 | 763,100 | — | — |
| 2016-11-09 | $14.35 | $16.38 | 852,900 | — | — |
| 2016-11-08 | $14.00 | $15.98 | 318,700 | — | — |
| 2016-11-07 | $13.80 | $15.75 | 606,300 | — | — |
| 2016-11-04 | $13.70 | $15.64 | 320,000 | — | — |
| 2016-11-03 | $13.75 | $15.70 | 432,000 | — | — |
| 2016-11-02 | $13.70 | $15.64 | 455,800 | — | — |
| 2016-11-01 | $13.85 | $15.81 | 511,600 | — | — |
| 2016-10-31 | $13.95 | $15.92 | 452,900 | — | — |
| 2016-10-28 | $13.85 | $15.81 | 256,200 | — | — |
| 2016-10-27 | $13.95 | $15.92 | 265,900 | — | — |
| 2016-10-26 | $13.95 | $15.92 | 186,500 | — | — |
| 2016-10-25 | $13.95 | $15.92 | 198,900 | — | — |
| 2016-10-24 | $14.00 | $15.98 | 346,900 | — | — |
| 2016-10-21 | $13.95 | $15.92 | 236,500 | — | — |
| 2016-10-20 | $13.95 | $15.92 | 271,500 | — | — |
| 2016-10-19 | $14.00 | $15.98 | 524,400 | — | — |
| 2016-10-18 | $13.90 | $15.87 | 428,800 | — | — |
| 2016-10-17 | $13.75 | $15.70 | 304,800 | — | — |
| 2016-10-14 | $13.78 | $15.73 | 584,200 | — | — |
| 2016-10-13 | $13.63 | $15.56 | 313,200 | — | — |
| 2016-10-12 | $13.70 | $15.64 | 318,700 | — | — |
| 2016-10-11 | $13.59 | $15.51 | 337,900 | — | — |
| 2016-10-10 | $13.73 | $15.67 | 182,000 | — | — |
| 2016-10-07 | $13.67 | $15.61 | 388,200 | — | — |
| 2016-10-06 | $13.65 | $15.58 | 859,300 | — | — |
| 2016-10-05 | $13.66 | $15.59 | 437,600 | — | — |
| 2016-10-04 | $13.59 | $15.51 | 385,200 | — | — |
| 2016-10-03 | $13.64 | $15.57 | 551,700 | — | — |
| 2016-09-30 | $13.61 | $15.54 | 665,200 | — | — |
| 2016-09-29 | $13.41 | $15.31 | 428,500 | — | — |
| 2016-09-28 | $13.50 | $15.41 | 435,300 | — | — |
| 2016-09-27 | $13.53 | $15.45 | 608,200 | — | — |
| 2016-09-26 | $13.55 | $15.47 | 515,100 | — | — |
| 2016-09-23 | $13.80 | $15.75 | 739,600 | — | — |
| 2016-09-22 | $13.85 | $15.81 | 1,014,000 | — | — |
| 2016-09-21 | $13.81 | $15.76 | 343,300 | — | — |
| 2016-09-20 | $13.85 | $15.81 | 854,500 | — | — |
| 2016-09-19 | $13.81 | $15.76 | 613,100 | — | — |
| 2016-09-16 | $13.75 | $15.70 | 3,512,700 | — | — |
| 2016-09-15 | $13.89 | $15.86 | 593,200 | — | — |
| 2016-09-14 | $13.76 | $15.71 | 951,700 | — | — |
| 2016-09-13 | $13.86 | $15.82 | 683,300 | — | — |
| 2016-09-12 | $13.95 | $15.92 | 708,500 | — | — |
| 2016-09-09 | $13.88 | $15.84 | 645,700 | — | — |
| 2016-09-08 | $14.03 | $16.02 | 598,600 | — | — |
| 2016-09-07 | $14.03 | $16.02 | 834,400 | — | — |
| 2016-09-06 | $13.88 | $15.84 | 930,500 | — | — |
| 2016-09-02 | $13.72 | $15.66 | 645,800 | — | — |
| 2016-09-01 | $13.68 | $15.62 | 663,000 | — | — |
| 2016-08-31 | $13.69 | $15.63 | 1,279,600 | — | — |
| 2016-08-30 | $13.64 | $15.57 | 456,200 | — | — |
| 2016-08-29 | $13.65 | $15.58 | 655,100 | — | — |
| 2016-08-26 | $13.62 | $15.53 | 479,400 | — | — |
| 2016-08-25 | $13.66 | $15.57 | 466,800 | — | — |
| 2016-08-24 | $13.61 | $15.51 | 965,600 | — | — |
| 2016-08-23 | $13.62 | $15.53 | 638,300 | — | — |
| 2016-08-22 | $13.58 | $15.48 | 458,000 | — | — |
| 2016-08-19 | $13.54 | $15.43 | 345,100 | — | — |
| 2016-08-18 | $13.54 | $15.43 | 555,400 | — | — |
| 2016-08-17 | $13.37 | $15.24 | 420,400 | — | — |
| 2016-08-16 | $13.36 | $15.23 | 386,000 | — | — |
| 2016-08-15 | $13.43 | $15.31 | 1,252,900 | — | — |
| 2016-08-12 | $13.34 | $15.21 | 611,800 | — | — |
| 2016-08-11 | $13.27 | $15.13 | 494,400 | — | — |
| 2016-08-10 | $13.24 | $15.09 | 326,300 | — | — |
| 2016-08-09 | $13.24 | $15.09 | 462,600 | — | — |
| 2016-08-08 | $13.06 | $14.89 | 467,600 | — | — |
| 2016-08-05 | $13.05 | $14.88 | 697,000 | — | — |
| 2016-08-04 | $13.00 | $14.82 | 418,400 | — | — |
| 2016-08-03 | $12.99 | $14.81 | 486,300 | — | — |
| 2016-08-02 | $12.86 | $14.66 | 486,600 | — | — |
| 2016-08-01 | $12.96 | $14.77 | 395,400 | — | — |
| 2016-07-29 | $13.02 | $14.84 | 488,500 | — | — |
| 2016-07-28 | $12.98 | $14.80 | 210,500 | — | — |
| 2016-07-27 | $12.98 | $14.80 | 259,000 | — | — |
| 2016-07-26 | $13.02 | $14.84 | 347,200 | — | — |
| 2016-07-25 | $13.07 | $14.90 | 240,900 | — | — |
| 2016-07-22 | $13.08 | $14.91 | 220,200 | — | — |
| 2016-07-21 | $12.93 | $14.74 | 235,900 | — | — |
| 2016-07-20 | $13.02 | $14.84 | 261,100 | — | — |
| 2016-07-19 | $12.99 | $14.81 | 297,100 | — | — |
| 2016-07-18 | $13.06 | $14.89 | 314,000 | — | — |
| 2016-07-15 | $13.14 | $14.98 | 447,000 | — | — |
| 2016-07-14 | $13.15 | $14.99 | 467,900 | — | — |
| 2016-07-13 | $13.12 | $14.96 | 745,800 | — | — |
| 2016-07-12 | $13.13 | $14.97 | 817,400 | — | — |
| 2016-07-11 | $13.00 | $14.82 | 585,600 | — | — |
| 2016-07-08 | $12.75 | $14.53 | 585,200 | — | — |
| 2016-07-07 | $12.63 | $14.40 | 476,000 | — | — |
| 2016-07-06 | $12.57 | $14.33 | 571,300 | — | — |
| 2016-07-05 | $12.57 | $14.33 | 579,100 | — | — |
| 2016-07-01 | $12.55 | $14.31 | 577,300 | — | — |
| 2016-06-30 | $12.58 | $14.34 | 874,100 | — | — |
| 2016-06-29 | $12.21 | $13.92 | 1,226,700 | — | — |
| 2016-06-28 | $12.18 | $13.88 | 1,215,500 | — | — |
| 2016-06-27 | $12.23 | $13.94 | 1,521,500 | — | — |
| 2016-06-24 | $12.80 | $14.59 | 2,016,000 | — | — |
| 2016-06-23 | $13.20 | $15.05 | 649,600 | — | — |
| 2016-06-22 | $13.02 | $14.84 | 544,800 | — | — |
| 2016-06-21 | $13.00 | $14.82 | 430,600 | — | — |
| 2016-06-20 | $12.98 | $14.80 | 748,100 | — | — |
| 2016-06-17 | $12.90 | $14.70 | 4,312,100 | — | — |
| 2016-06-16 | $13.09 | $14.92 | 648,300 | — | — |
| 2016-06-15 | $13.06 | $14.89 | 679,000 | — | — |
| 2016-06-14 | $13.11 | $14.94 | 846,100 | — | — |
| 2016-06-13 | $13.30 | $15.16 | 876,000 | — | — |
| 2016-06-10 | $13.37 | $15.24 | 908,800 | — | — |
| 2016-06-09 | $13.35 | $15.22 | 892,800 | — | — |
| 2016-06-08 | $13.33 | $15.19 | 1,319,500 | — | — |
| 2016-06-07 | $13.25 | $15.10 | 1,236,500 | — | — |
| 2016-06-06 | $13.17 | $15.01 | 816,000 | — | — |
| 2016-06-03 | $13.10 | $14.93 | 813,000 | — | — |
| 2016-06-02 | $13.10 | $14.93 | 1,460,000 | — | — |
| 2016-06-01 | $13.08 | $14.91 | 1,031,700 | — | — |
| 2016-05-31 | $13.09 | $14.92 | 1,583,200 | — | — |
| 2016-05-27 | $13.05 | $14.88 | 803,400 | — | — |
| 2016-05-26 | $13.04 | $14.84 | 1,169,100 | — | — |
| 2016-05-25 | $13.00 | $14.80 | 1,164,000 | — | — |
| 2016-05-24 | $12.98 | $14.77 | 1,280,700 | — | — |
| 2016-05-23 | $12.97 | $14.76 | 1,271,600 | — | — |
| 2016-05-20 | $12.87 | $14.65 | 906,600 | — | — |
| 2016-05-19 | $12.75 | $14.51 | 612,900 | — | — |
| 2016-05-18 | $12.90 | $14.68 | 706,100 | — | — |
| 2016-05-17 | $12.66 | $14.41 | 572,700 | — | — |
| 2016-05-16 | $12.79 | $14.56 | 482,300 | — | — |
| 2016-05-13 | $12.70 | $14.45 | 330,300 | — | — |
| 2016-05-12 | $12.63 | $14.37 | 296,900 | — | — |
| 2016-05-11 | $12.50 | $14.23 | 181,400 | — | — |
| 2016-05-10 | $12.63 | $14.37 | 352,400 | — | — |
| 2016-05-09 | $12.80 | $14.57 | 409,600 | — | — |
| 2016-05-06 | $12.56 | $14.30 | 339,600 | — | — |
| 2016-05-05 | $12.43 | $14.15 | 251,000 | — | — |
| 2016-05-04 | $12.51 | $14.24 | 209,400 | — | — |
| 2016-05-03 | $12.65 | $14.40 | 220,100 | — | — |
| 2016-05-02 | $12.76 | $14.52 | 182,300 | — | — |
| 2016-04-29 | $12.62 | $14.36 | 218,800 | — | — |
| 2016-04-28 | $12.71 | $14.47 | 275,000 | — | — |
| 2016-04-27 | $12.76 | $14.52 | 233,600 | — | — |
| 2016-04-26 | $12.80 | $14.57 | 257,500 | — | — |
| 2016-04-25 | $12.79 | $14.56 | 192,700 | — | — |
| 2016-04-22 | $12.79 | $14.56 | 282,900 | — | — |
| 2016-04-21 | $12.80 | $14.57 | 540,900 | — | — |
| 2016-04-20 | $12.84 | $14.61 | 228,400 | — | — |
| 2016-04-19 | $12.84 | $14.61 | 268,100 | — | — |
| 2016-04-18 | $12.84 | $14.61 | 295,600 | — | — |
| 2016-04-15 | $12.70 | $14.45 | 216,500 | — | — |
| 2016-04-14 | $12.83 | $14.60 | 356,000 | — | — |
| 2016-04-13 | $12.81 | $14.58 | 450,500 | — | — |
| 2016-04-12 | $12.75 | $14.51 | 513,100 | — | — |
| 2016-04-11 | $12.71 | $14.47 | 646,800 | — | — |
| 2016-04-08 | $12.49 | $14.22 | 499,200 | — | — |
| 2016-04-07 | $12.65 | $14.40 | 892,700 | — | — |
| 2016-04-06 | $12.60 | $14.34 | 323,200 | — | — |
| 2016-04-05 | $12.39 | $14.10 | 388,600 | — | — |
| 2016-04-04 | $12.60 | $14.34 | 400,900 | — | — |
| 2016-04-01 | $12.55 | $14.28 | 508,100 | — | — |
| 2016-03-31 | $12.35 | $14.06 | 405,400 | — | — |
| 2016-03-30 | $12.25 | $13.94 | 578,200 | — | — |
| 2016-03-29 | $12.32 | $14.02 | 318,900 | — | — |
| 2016-03-28 | $12.20 | $13.89 | 199,900 | — | — |
| 2016-03-24 | $12.07 | $13.74 | 179,200 | — | — |
| 2016-03-23 | $12.10 | $13.77 | 206,600 | — | — |
| 2016-03-22 | $12.33 | $14.03 | 146,200 | — | — |
| 2016-03-21 | $12.44 | $14.16 | 287,900 | — | — |
| 2016-03-18 | $12.42 | $14.14 | 980,400 | — | — |
| 2016-03-17 | $12.24 | $13.93 | 534,700 | — | — |
| 2016-03-16 | $11.90 | $13.54 | 695,500 | — | — |
| 2016-03-15 | $11.87 | $13.51 | 225,500 | — | — |
| 2016-03-14 | $11.89 | $13.53 | 516,500 | — | — |
| 2016-03-11 | $11.90 | $13.54 | 344,400 | — | — |
| 2016-03-10 | $11.86 | $13.50 | 496,500 | — | — |
| 2016-03-09 | $11.86 | $13.50 | 293,900 | — | — |
| 2016-03-08 | $11.92 | $13.57 | 343,300 | — | — |
| 2016-03-07 | $12.06 | $13.73 | 416,800 | — | — |
| 2016-03-04 | $12.03 | $13.67 | 490,700 | — | — |
| 2016-03-03 | $12.15 | $13.81 | 240,400 | — | — |
| 2016-03-02 | $12.10 | $13.75 | 290,200 | — | — |
| 2016-03-01 | $12.15 | $13.81 | 341,500 | — | — |
| 2016-02-29 | $11.97 | $13.60 | 448,200 | — | — |
| 2016-02-26 | $11.97 | $13.60 | 603,000 | — | — |
| 2016-02-25 | $12.04 | $13.68 | 1,217,400 | — | — |
| 2016-02-24 | $11.74 | $13.34 | 743,300 | — | — |
| 2016-02-23 | $11.96 | $13.59 | 453,800 | — | — |
| 2016-02-22 | $12.10 | $13.75 | 342,300 | — | — |
| 2016-02-19 | $12.25 | $13.92 | 362,100 | — | — |
| 2016-02-18 | $12.20 | $13.86 | 287,500 | — | — |
| 2016-02-17 | $12.17 | $13.83 | 445,200 | — | — |
| 2016-02-16 | $12.05 | $13.69 | 415,800 | — | — |
| 2016-02-12 | $11.84 | $13.45 | 573,900 | — | — |
| 2016-02-11 | $11.67 | $13.26 | 481,700 | — | — |
| 2016-02-10 | $11.72 | $13.32 | 450,500 | — | — |
| 2016-02-09 | $11.65 | $13.24 | 296,600 | — | — |
| 2016-02-08 | $11.77 | $13.37 | 497,000 | — | — |
| 2016-02-05 | $11.51 | $13.08 | 697,000 | — | — |
| 2016-02-04 | $11.67 | $13.26 | 355,400 | — | — |
| 2016-02-03 | $11.95 | $13.58 | 812,900 | — | — |
| 2016-02-02 | $11.95 | $13.58 | 388,700 | — | — |
| 2016-02-01 | $11.99 | $13.62 | 482,800 | — | — |
| 2016-01-29 | $12.09 | $13.74 | 619,900 | — | — |
| 2016-01-28 | $11.91 | $13.53 | 357,500 | — | — |
| 2016-01-27 | $11.78 | $13.38 | 537,700 | — | — |
| 2016-01-26 | $11.72 | $13.32 | 440,900 | — | — |
| 2016-01-25 | $11.57 | $13.15 | 514,900 | — | — |
| 2016-01-22 | $11.67 | $13.26 | 673,800 | — | — |
| 2016-01-21 | $11.39 | $12.94 | 566,000 | — | — |
| 2016-01-20 | $11.74 | $13.34 | 802,700 | — | — |
| 2016-01-19 | $11.87 | $13.49 | 495,300 | — | — |
| 2016-01-15 | $11.73 | $13.33 | 967,700 | — | — |
| 2016-01-14 | $11.85 | $13.46 | 1,016,000 | — | — |
| 2016-01-13 | $11.89 | $13.51 | 897,400 | — | — |
| 2016-01-12 | $11.96 | $13.59 | 597,200 | — | — |
| 2016-01-11 | $12.09 | $13.74 | 725,700 | — | — |
| 2016-01-08 | $12.29 | $13.96 | 1,174,100 | — | — |
| 2016-01-07 | $12.34 | $14.02 | 720,800 | — | — |
| 2016-01-06 | $12.64 | $14.36 | 486,000 | — | — |
| 2016-01-05 | $12.50 | $14.20 | 316,300 | — | — |
| 2016-01-04 | $12.43 | $14.12 | 589,100 | — | — |