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
- 1999-05-26 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 | $14.09 | $16.56 | 288,700 | — | — |
| 2016-12-29 | $14.11 | $16.59 | 320,400 | — | — |
| 2016-12-28 | $13.99 | $16.44 | 783,500 | — | — |
| 2016-12-27 | $14.59 | $17.15 | 478,400 | — | — |
| 2016-12-23 | $14.35 | $16.87 | 382,600 | — | — |
| 2016-12-22 | $14.32 | $16.83 | 702,800 | — | — |
| 2016-12-21 | $14.31 | $16.82 | 823,400 | — | — |
| 2016-12-20 | $14.51 | $17.06 | 748,500 | — | — |
| 2016-12-19 | $14.50 | $17.04 | 1,339,000 | — | — |
| 2016-12-16 | $14.08 | $16.55 | 1,146,700 | — | — |
| 2016-12-15 | $14.08 | $16.55 | 685,800 | — | — |
| 2016-12-14 | $14.01 | $16.47 | 596,600 | — | — |
| 2016-12-13 | $14.19 | $16.68 | 761,000 | — | — |
| 2016-12-12 | $13.96 | $16.41 | 467,900 | — | — |
| 2016-12-09 | $13.99 | $16.44 | 570,200 | — | — |
| 2016-12-08 | $14.29 | $16.80 | 545,500 | — | — |
| 2016-12-07 | $14.07 | $16.54 | 356,200 | — | — |
| 2016-12-06 | $13.92 | $16.36 | 597,700 | — | — |
| 2016-12-05 | $13.82 | $16.25 | 374,200 | — | — |
| 2016-12-02 | $13.80 | $16.22 | 1,149,800 | — | — |
| 2016-12-01 | $13.66 | $16.06 | 639,200 | — | — |
| 2016-11-30 | $13.87 | $16.30 | 731,900 | — | — |
| 2016-11-29 | $14.21 | $16.70 | 1,565,700 | — | — |
| 2016-11-28 | $13.87 | $16.30 | 2,623,100 | — | — |
| 2016-11-25 | $14.04 | $16.50 | 368,400 | — | — |
| 2016-11-23 | $14.11 | $16.59 | 1,837,500 | — | — |
| 2016-11-22 | $14.65 | $17.22 | 1,285,800 | — | — |
| 2016-11-21 | $15.07 | $17.71 | 526,600 | — | — |
| 2016-11-18 | $15.08 | $17.73 | 468,000 | — | — |
| 2016-11-17 | $15.01 | $17.64 | 902,000 | — | — |
| 2016-11-16 | $15.20 | $17.87 | 576,400 | — | — |
| 2016-11-15 | $15.19 | $17.86 | 683,000 | — | — |
| 2016-11-14 | $14.85 | $17.46 | 540,000 | — | — |
| 2016-11-11 | $15.10 | $17.75 | 577,200 | — | — |
| 2016-11-10 | $15.36 | $18.06 | 439,700 | — | — |
| 2016-11-09 | $15.55 | $18.28 | 380,000 | — | — |
| 2016-11-08 | $15.78 | $18.55 | 492,600 | — | — |
| 2016-11-07 | $15.85 | $18.63 | 511,600 | — | — |
| 2016-11-04 | $15.88 | $18.67 | 542,000 | — | — |
| 2016-11-03 | $15.99 | $18.80 | 655,700 | — | — |
| 2016-11-02 | $15.85 | $18.63 | 388,900 | — | — |
| 2016-11-01 | $15.85 | $18.63 | 404,200 | — | — |
| 2016-10-31 | $15.99 | $18.80 | 568,500 | — | — |
| 2016-10-28 | $15.69 | $18.44 | 820,700 | — | — |
| 2016-10-27 | $16.31 | $19.17 | 414,800 | — | — |
| 2016-10-26 | $16.10 | $18.93 | 426,600 | — | — |
| 2016-10-25 | $16.26 | $19.11 | 404,300 | — | — |
| 2016-10-24 | $16.26 | $19.11 | 411,300 | — | — |
| 2016-10-21 | $15.97 | $18.77 | 358,800 | — | — |
| 2016-10-20 | $16.01 | $18.82 | 271,500 | — | — |
| 2016-10-19 | $16.01 | $18.82 | 377,800 | — | — |
| 2016-10-18 | $15.91 | $18.70 | 612,900 | — | — |
| 2016-10-17 | $15.82 | $18.60 | 856,700 | — | — |
| 2016-10-14 | $15.84 | $18.62 | 408,400 | — | — |
| 2016-10-13 | $15.80 | $18.57 | 798,000 | — | — |
| 2016-10-12 | $15.88 | $18.67 | 308,900 | — | — |
| 2016-10-11 | $15.70 | $18.46 | 848,800 | — | — |
| 2016-10-10 | $15.80 | $18.57 | 229,700 | — | — |
| 2016-10-07 | $15.78 | $18.55 | 545,900 | — | — |
| 2016-10-06 | $16.00 | $18.81 | 498,200 | — | — |
| 2016-10-05 | $15.93 | $18.73 | 530,700 | — | — |
| 2016-10-04 | $16.01 | $18.82 | 624,500 | — | — |
| 2016-10-03 | $16.30 | $19.16 | 870,000 | — | — |
| 2016-09-30 | $16.05 | $18.87 | 815,000 | — | — |
| 2016-09-29 | $16.26 | $19.11 | 1,135,100 | — | — |
| 2016-09-28 | $16.06 | $18.88 | 568,200 | — | — |
| 2016-09-27 | $15.77 | $18.54 | 394,800 | — | — |
| 2016-09-26 | $15.70 | $18.46 | 1,078,800 | — | — |
| 2016-09-23 | $15.64 | $18.38 | 634,400 | — | — |
| 2016-09-22 | $15.66 | $18.41 | 842,400 | — | — |
| 2016-09-21 | $15.64 | $18.38 | 1,054,200 | — | — |
| 2016-09-20 | $15.27 | $17.95 | 836,600 | — | — |
| 2016-09-19 | $15.10 | $17.75 | 505,300 | — | — |
| 2016-09-16 | $14.96 | $17.59 | 626,400 | — | — |
| 2016-09-15 | $14.94 | $17.56 | 222,600 | — | — |
| 2016-09-14 | $14.81 | $17.41 | 830,500 | — | — |
| 2016-09-13 | $14.70 | $17.28 | 596,400 | — | — |
| 2016-09-12 | $15.38 | $18.08 | 665,800 | — | — |
| 2016-09-09 | $15.08 | $17.73 | 477,700 | — | — |
| 2016-09-08 | $15.70 | $18.46 | 664,700 | — | — |
| 2016-09-07 | $16.06 | $18.88 | 643,200 | — | — |
| 2016-09-06 | $15.94 | $18.74 | 648,800 | — | — |
| 2016-09-02 | $15.77 | $18.54 | 845,100 | — | — |
| 2016-09-01 | $15.62 | $18.36 | 735,000 | — | — |
| 2016-08-31 | $15.53 | $18.26 | 702,000 | — | — |
| 2016-08-30 | $15.64 | $18.38 | 577,200 | — | — |
| 2016-08-29 | $15.77 | $18.54 | 696,000 | — | — |
| 2016-08-26 | $15.80 | $18.57 | 864,200 | — | — |
| 2016-08-25 | $15.98 | $18.78 | 809,500 | — | — |
| 2016-08-24 | $15.80 | $18.57 | 1,537,300 | — | — |
| 2016-08-23 | $16.09 | $18.91 | 751,300 | — | — |
| 2016-08-22 | $16.34 | $19.21 | 950,800 | — | — |
| 2016-08-19 | $16.59 | $19.50 | 738,800 | — | — |
| 2016-08-18 | $16.73 | $19.67 | 575,400 | — | — |
| 2016-08-17 | $16.55 | $19.45 | 967,800 | — | — |
| 2016-08-16 | $16.56 | $19.47 | 742,100 | — | — |
| 2016-08-15 | $16.55 | $19.45 | 529,700 | — | — |
| 2016-08-12 | $16.46 | $19.35 | 682,300 | — | — |
| 2016-08-11 | $16.15 | $18.98 | 808,100 | — | — |
| 2016-08-10 | $16.12 | $18.95 | 545,000 | — | — |
| 2016-08-09 | $15.81 | $18.58 | 585,900 | — | — |
| 2016-08-08 | $15.59 | $18.33 | 885,200 | — | — |
| 2016-08-05 | $15.51 | $18.23 | 611,400 | — | — |
| 2016-08-04 | $15.54 | $18.27 | 1,125,600 | — | — |
| 2016-08-03 | $15.45 | $18.16 | 944,500 | — | — |
| 2016-08-02 | $15.31 | $18.00 | 901,400 | — | — |
| 2016-08-01 | $15.28 | $17.96 | 999,200 | — | — |
| 2016-07-29 | $15.26 | $17.94 | 687,800 | — | — |
| 2016-07-28 | $15.29 | $17.97 | 557,900 | — | — |
| 2016-07-27 | $15.17 | $17.83 | 265,000 | — | — |
| 2016-07-26 | $15.09 | $17.74 | 358,900 | — | — |
| 2016-07-25 | $14.90 | $17.51 | 627,200 | — | — |
| 2016-07-22 | $14.83 | $17.43 | 581,600 | — | — |
| 2016-07-21 | $14.73 | $17.31 | 1,092,100 | — | — |
| 2016-07-20 | $14.70 | $17.28 | 672,500 | — | — |
| 2016-07-19 | $14.75 | $17.34 | 397,600 | — | — |
| 2016-07-18 | $14.74 | $17.33 | 289,500 | — | — |
| 2016-07-15 | $14.78 | $17.37 | 293,700 | — | — |
| 2016-07-14 | $14.73 | $17.31 | 236,100 | — | — |
| 2016-07-13 | $14.64 | $17.21 | 622,100 | — | — |
| 2016-07-12 | $14.66 | $17.23 | 412,500 | — | — |
| 2016-07-11 | $14.47 | $17.01 | 326,200 | — | — |
| 2016-07-08 | $14.48 | $17.02 | 244,700 | — | — |
| 2016-07-07 | $14.36 | $16.88 | 750,700 | — | — |
| 2016-07-06 | $14.27 | $16.77 | 518,200 | — | — |
| 2016-07-05 | $14.17 | $16.66 | 385,800 | — | — |
| 2016-07-01 | $14.24 | $16.74 | 507,000 | — | — |
| 2016-06-30 | $14.26 | $16.76 | 1,151,800 | — | — |
| 2016-06-29 | $14.32 | $16.83 | 370,300 | — | — |
| 2016-06-28 | $13.77 | $16.19 | 827,800 | — | — |
| 2016-06-27 | $13.61 | $16.00 | 776,500 | — | — |
| 2016-06-24 | $13.84 | $16.27 | 1,024,800 | — | — |
| 2016-06-23 | $14.17 | $16.66 | 432,200 | — | — |
| 2016-06-22 | $14.01 | $16.47 | 296,400 | — | — |
| 2016-06-21 | $14.03 | $16.49 | 688,000 | — | — |
| 2016-06-20 | $14.00 | $16.46 | 850,900 | — | — |
| 2016-06-17 | $13.72 | $16.13 | 1,278,400 | — | — |
| 2016-06-16 | $13.56 | $15.94 | 814,800 | — | — |
| 2016-06-15 | $13.91 | $16.35 | 837,200 | — | — |
| 2016-06-14 | $13.76 | $16.17 | 1,108,400 | — | — |
| 2016-06-13 | $13.80 | $16.22 | 1,644,700 | — | — |
| 2016-06-10 | $13.90 | $16.34 | 1,149,000 | — | — |
| 2016-06-09 | $14.71 | $17.29 | 1,152,400 | — | — |
| 2016-06-08 | $14.69 | $17.27 | 741,000 | — | — |
| 2016-06-07 | $14.54 | $17.09 | 798,000 | — | — |
| 2016-06-06 | $14.52 | $17.07 | 395,700 | — | — |
| 2016-06-03 | $14.44 | $16.97 | 311,700 | — | — |
| 2016-06-02 | $14.24 | $16.74 | 807,100 | — | — |
| 2016-06-01 | $14.37 | $16.89 | 624,100 | — | — |
| 2016-05-31 | $14.49 | $17.03 | 986,700 | — | — |
| 2016-05-27 | $14.54 | $17.09 | 480,900 | — | — |
| 2016-05-26 | $14.33 | $16.84 | 305,000 | — | — |
| 2016-05-25 | $14.41 | $16.94 | 612,000 | — | — |
| 2016-05-24 | $14.26 | $16.76 | 528,500 | — | — |
| 2016-05-23 | $14.19 | $16.68 | 491,900 | — | — |
| 2016-05-20 | $14.06 | $16.53 | 1,329,200 | — | — |
| 2016-05-19 | $13.94 | $16.39 | 463,000 | — | — |
| 2016-05-18 | $14.10 | $16.57 | 425,600 | — | — |
| 2016-05-17 | $14.27 | $16.77 | 464,300 | — | — |
| 2016-05-16 | $14.11 | $16.59 | 344,000 | — | — |
| 2016-05-13 | $14.01 | $16.47 | 369,400 | — | — |
| 2016-05-12 | $14.23 | $16.73 | 404,900 | — | — |
| 2016-05-11 | $14.09 | $16.56 | 234,300 | — | — |
| 2016-05-10 | $14.27 | $16.77 | 674,600 | — | — |
| 2016-05-09 | $13.94 | $16.39 | 820,800 | — | — |
| 2016-05-06 | $13.80 | $16.22 | 811,400 | — | — |
| 2016-05-05 | $14.09 | $16.56 | 421,300 | — | — |
| 2016-05-04 | $14.06 | $16.53 | 594,100 | — | — |
| 2016-05-03 | $14.20 | $16.69 | 753,800 | — | — |
| 2016-05-02 | $13.93 | $16.37 | 362,500 | — | — |
| 2016-04-29 | $13.61 | $16.00 | 457,100 | — | — |
| 2016-04-28 | $13.58 | $15.96 | 403,800 | — | — |
| 2016-04-27 | $13.73 | $16.14 | 472,600 | — | — |
| 2016-04-26 | $13.31 | $15.65 | 272,900 | — | — |
| 2016-04-25 | $13.27 | $15.60 | 257,500 | — | — |
| 2016-04-22 | $13.42 | $15.77 | 178,900 | — | — |
| 2016-04-21 | $13.56 | $15.94 | 244,200 | — | — |
| 2016-04-20 | $13.67 | $16.07 | 300,400 | — | — |
| 2016-04-19 | $13.88 | $16.32 | 253,300 | — | — |
| 2016-04-18 | $13.64 | $16.03 | 393,200 | — | — |
| 2016-04-15 | $13.81 | $16.23 | 218,700 | — | — |
| 2016-04-14 | $13.76 | $16.17 | 210,200 | — | — |
| 2016-04-13 | $13.66 | $16.06 | 419,500 | — | — |
| 2016-04-12 | $13.58 | $15.96 | 573,600 | — | — |
| 2016-04-11 | $13.56 | $15.94 | 739,800 | — | — |
| 2016-04-08 | $13.54 | $15.92 | 572,700 | — | — |
| 2016-04-07 | $13.22 | $15.54 | 500,400 | — | — |
| 2016-04-06 | $13.36 | $15.70 | 450,400 | — | — |
| 2016-04-05 | $13.41 | $15.76 | 319,500 | — | — |
| 2016-04-04 | $13.49 | $15.86 | 358,300 | — | — |
| 2016-04-01 | $13.52 | $15.89 | 353,000 | — | — |
| 2016-03-31 | $13.42 | $15.77 | 336,300 | — | — |
| 2016-03-30 | $13.40 | $15.75 | 254,600 | — | — |
| 2016-03-29 | $13.54 | $15.92 | 386,000 | — | — |
| 2016-03-28 | $13.28 | $15.61 | 438,100 | — | — |
| 2016-03-24 | $13.22 | $15.54 | 751,100 | — | — |
| 2016-03-23 | $13.05 | $15.34 | 331,300 | — | — |
| 2016-03-22 | $13.12 | $15.42 | 792,500 | — | — |
| 2016-03-21 | $12.93 | $15.20 | 441,800 | — | — |
| 2016-03-18 | $13.07 | $15.36 | 1,062,400 | — | — |
| 2016-03-17 | $12.95 | $15.22 | 866,700 | — | — |
| 2016-03-16 | $12.69 | $14.92 | 791,700 | — | — |
| 2016-03-15 | $12.47 | $14.66 | 300,700 | — | — |
| 2016-03-14 | $12.54 | $14.74 | 278,500 | — | — |
| 2016-03-11 | $12.49 | $14.68 | 605,600 | — | — |
| 2016-03-10 | $12.19 | $14.33 | 781,800 | — | — |
| 2016-03-09 | $12.33 | $14.49 | 840,100 | — | — |
| 2016-03-08 | $12.08 | $14.20 | 906,600 | — | — |
| 2016-03-07 | $12.10 | $14.22 | 343,300 | — | — |
| 2016-03-04 | $12.22 | $14.36 | 599,700 | — | — |
| 2016-03-03 | $12.24 | $14.39 | 935,100 | — | — |
| 2016-03-02 | $12.01 | $14.12 | 846,900 | — | — |
| 2016-03-01 | $12.03 | $14.14 | 606,800 | — | — |
| 2016-02-29 | $11.93 | $14.02 | 532,400 | — | — |
| 2016-02-26 | $11.76 | $13.82 | 219,200 | — | — |
| 2016-02-25 | $11.85 | $13.93 | 265,500 | — | — |
| 2016-02-24 | $11.81 | $13.88 | 354,300 | — | — |
| 2016-02-23 | $11.90 | $13.99 | 203,300 | — | — |
| 2016-02-22 | $12.01 | $14.12 | 436,300 | — | — |
| 2016-02-19 | $11.98 | $14.08 | 383,400 | — | — |
| 2016-02-18 | $11.94 | $14.04 | 604,500 | — | — |
| 2016-02-17 | $12.02 | $14.13 | 415,300 | — | — |
| 2016-02-16 | $12.04 | $14.15 | 577,100 | — | — |
| 2016-02-12 | $11.82 | $13.89 | 367,600 | — | — |
| 2016-02-11 | $11.86 | $13.94 | 416,000 | — | — |
| 2016-02-10 | $11.90 | $13.99 | 260,800 | — | — |
| 2016-02-09 | $11.72 | $13.78 | 316,600 | — | — |
| 2016-02-08 | $11.80 | $13.87 | 470,600 | — | — |
| 2016-02-05 | $12.09 | $14.21 | 496,200 | — | — |
| 2016-02-04 | $11.97 | $14.07 | 770,400 | — | — |
| 2016-02-03 | $11.88 | $13.96 | 972,600 | — | — |
| 2016-02-02 | $11.78 | $13.85 | 833,700 | — | — |
| 2016-02-01 | $12.05 | $14.16 | 1,125,600 | — | — |
| 2016-01-29 | $12.32 | $14.48 | 967,600 | — | — |
| 2016-01-28 | $11.26 | $13.24 | 506,300 | — | — |
| 2016-01-27 | $11.39 | $13.39 | 477,300 | — | — |
| 2016-01-26 | $11.50 | $13.52 | 433,400 | — | — |
| 2016-01-25 | $11.45 | $13.46 | 610,500 | — | — |
| 2016-01-22 | $11.37 | $13.37 | 507,900 | — | — |
| 2016-01-21 | $11.30 | $13.28 | 413,200 | — | — |
| 2016-01-20 | $11.03 | $12.97 | 405,800 | — | — |
| 2016-01-19 | $11.25 | $13.22 | 283,300 | — | — |
| 2016-01-15 | $11.19 | $13.15 | 251,900 | — | — |
| 2016-01-14 | $11.43 | $13.44 | 177,400 | — | — |
| 2016-01-13 | $11.37 | $13.37 | 164,100 | — | — |
| 2016-01-12 | $11.41 | $13.41 | 319,300 | — | — |
| 2016-01-11 | $11.38 | $13.38 | 406,900 | — | — |
| 2016-01-08 | $11.39 | $13.39 | 241,300 | — | — |
| 2016-01-07 | $11.66 | $13.71 | 300,400 | — | — |
| 2016-01-06 | $11.68 | $13.73 | 434,000 | — | — |
| 2016-01-05 | $11.90 | $13.99 | 233,200 | — | — |
| 2016-01-04 | $11.76 | $13.82 | 212,400 | — | — |