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
- 2007-12-13 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 | $17.16 | $17.16 | 137,800 | — | — |
| 2016-12-29 | $17.41 | $17.41 | 90,900 | — | — |
| 2016-12-28 | $17.38 | $17.38 | 160,500 | — | — |
| 2016-12-27 | $17.45 | $17.45 | 154,300 | — | — |
| 2016-12-23 | $17.43 | $17.43 | 135,900 | — | — |
| 2016-12-22 | $17.26 | $17.26 | 125,400 | — | — |
| 2016-12-21 | $16.95 | $16.95 | 125,800 | — | — |
| 2016-12-20 | $17.16 | $17.16 | 197,800 | — | — |
| 2016-12-19 | $17.07 | $17.07 | 331,900 | — | — |
| 2016-12-16 | $17.53 | $17.53 | 738,500 | — | — |
| 2016-12-15 | $16.74 | $16.74 | 320,500 | — | — |
| 2016-12-14 | $16.17 | $16.17 | 178,200 | — | — |
| 2016-12-13 | $16.38 | $16.38 | 259,500 | — | — |
| 2016-12-12 | $16.38 | $16.38 | 156,900 | — | — |
| 2016-12-09 | $16.50 | $16.50 | 211,100 | — | — |
| 2016-12-08 | $16.33 | $16.33 | 344,600 | — | — |
| 2016-12-07 | $16.35 | $16.35 | 275,000 | — | — |
| 2016-12-06 | $16.37 | $16.37 | 276,300 | — | — |
| 2016-12-05 | $15.84 | $15.84 | 288,300 | — | — |
| 2016-12-02 | $15.23 | $15.23 | 340,200 | — | — |
| 2016-12-01 | $14.85 | $14.85 | 212,000 | — | — |
| 2016-11-30 | $14.68 | $14.68 | 317,800 | — | — |
| 2016-11-29 | $14.48 | $14.48 | 212,100 | — | — |
| 2016-11-28 | $14.23 | $14.23 | 182,700 | — | — |
| 2016-11-25 | $14.56 | $14.56 | 164,800 | — | — |
| 2016-11-23 | $14.15 | $14.15 | 270,200 | — | — |
| 2016-11-22 | $14.00 | $14.00 | 153,200 | — | — |
| 2016-11-21 | $13.86 | $13.86 | 108,300 | — | — |
| 2016-11-18 | $13.50 | $13.50 | 130,100 | — | — |
| 2016-11-17 | $13.57 | $13.57 | 202,400 | — | — |
| 2016-11-16 | $13.64 | $13.64 | 278,000 | — | — |
| 2016-11-15 | $13.42 | $13.42 | 148,600 | — | — |
| 2016-11-14 | $13.50 | $13.50 | 332,800 | — | — |
| 2016-11-11 | $13.67 | $13.67 | 343,600 | — | — |
| 2016-11-10 | $13.18 | $13.18 | 322,700 | — | — |
| 2016-11-09 | $12.27 | $12.27 | 244,700 | — | — |
| 2016-11-08 | $11.19 | $11.19 | 190,100 | — | — |
| 2016-11-07 | $11.39 | $11.39 | 258,200 | — | — |
| 2016-11-04 | $11.14 | $11.14 | 232,100 | — | — |
| 2016-11-03 | $10.90 | $10.90 | 213,000 | — | — |
| 2016-11-02 | $10.70 | $10.70 | 182,200 | — | — |
| 2016-11-01 | $10.60 | $10.60 | 321,200 | — | — |
| 2016-10-31 | $10.84 | $10.84 | 241,300 | — | — |
| 2016-10-28 | $10.63 | $10.63 | 310,000 | — | — |
| 2016-10-27 | $11.20 | $11.20 | 727,000 | — | — |
| 2016-10-26 | $11.62 | $11.62 | 723,800 | — | — |
| 2016-10-25 | $14.38 | $14.38 | 234,400 | — | — |
| 2016-10-24 | $14.50 | $14.50 | 84,100 | — | — |
| 2016-10-21 | $14.36 | $14.36 | 70,000 | — | — |
| 2016-10-20 | $14.47 | $14.47 | 84,300 | — | — |
| 2016-10-19 | $14.45 | $14.45 | 106,400 | — | — |
| 2016-10-18 | $14.34 | $14.34 | 71,100 | — | — |
| 2016-10-17 | $14.15 | $14.15 | 87,700 | — | — |
| 2016-10-14 | $14.12 | $14.12 | 101,400 | — | — |
| 2016-10-13 | $14.20 | $14.20 | 72,000 | — | — |
| 2016-10-12 | $14.41 | $14.41 | 50,800 | — | — |
| 2016-10-11 | $14.41 | $14.41 | 90,400 | — | — |
| 2016-10-10 | $14.71 | $14.71 | 65,800 | — | — |
| 2016-10-07 | $14.33 | $14.33 | 82,800 | — | — |
| 2016-10-06 | $14.53 | $14.53 | 152,700 | — | — |
| 2016-10-05 | $14.15 | $14.15 | 143,900 | — | — |
| 2016-10-04 | $14.15 | $14.15 | 75,000 | — | — |
| 2016-10-03 | $14.09 | $14.09 | 132,400 | — | — |
| 2016-09-30 | $14.35 | $14.35 | 197,600 | — | — |
| 2016-09-29 | $14.05 | $14.05 | 200,800 | — | — |
| 2016-09-28 | $13.60 | $13.60 | 147,300 | — | — |
| 2016-09-27 | $13.68 | $13.68 | 101,200 | — | — |
| 2016-09-26 | $13.62 | $13.62 | 146,600 | — | — |
| 2016-09-23 | $13.98 | $13.98 | 143,700 | — | — |
| 2016-09-22 | $14.19 | $14.19 | 146,000 | — | — |
| 2016-09-21 | $13.65 | $13.65 | 107,200 | — | — |
| 2016-09-20 | $13.63 | $13.63 | 131,700 | — | — |
| 2016-09-19 | $13.56 | $13.56 | 186,900 | — | — |
| 2016-09-16 | $13.60 | $13.60 | 359,700 | — | — |
| 2016-09-15 | $13.13 | $13.13 | 185,900 | — | — |
| 2016-09-14 | $12.70 | $12.70 | 121,300 | — | — |
| 2016-09-13 | $12.91 | $12.91 | 130,900 | — | — |
| 2016-09-12 | $12.99 | $12.99 | 143,700 | — | — |
| 2016-09-09 | $12.75 | $12.75 | 155,000 | — | — |
| 2016-09-08 | $13.08 | $13.08 | 105,200 | — | — |
| 2016-09-07 | $12.96 | $12.96 | 223,200 | — | — |
| 2016-09-06 | $12.74 | $12.74 | 228,400 | — | — |
| 2016-09-02 | $12.45 | $12.45 | 197,000 | — | — |
| 2016-09-01 | $12.51 | $12.51 | 200,500 | — | — |
| 2016-08-31 | $11.95 | $11.95 | 189,700 | — | — |
| 2016-08-30 | $11.83 | $11.83 | 165,600 | — | — |
| 2016-08-29 | $11.63 | $11.63 | 203,900 | — | — |
| 2016-08-26 | $11.39 | $11.39 | 212,500 | — | — |
| 2016-08-25 | $11.53 | $11.53 | 177,700 | — | — |
| 2016-08-24 | $11.50 | $11.50 | 210,700 | — | — |
| 2016-08-23 | $11.70 | $11.70 | 93,800 | — | — |
| 2016-08-22 | $11.70 | $11.70 | 99,900 | — | — |
| 2016-08-19 | $11.84 | $11.84 | 189,500 | — | — |
| 2016-08-18 | $11.82 | $11.82 | 154,700 | — | — |
| 2016-08-17 | $11.73 | $11.73 | 176,100 | — | — |
| 2016-08-16 | $11.66 | $11.66 | 222,800 | — | — |
| 2016-08-15 | $11.96 | $11.96 | 154,800 | — | — |
| 2016-08-12 | $11.77 | $11.77 | 180,600 | — | — |
| 2016-08-11 | $11.70 | $11.70 | 154,800 | — | — |
| 2016-08-10 | $11.43 | $11.43 | 334,200 | — | — |
| 2016-08-09 | $11.35 | $11.35 | 561,900 | — | — |
| 2016-08-08 | $12.83 | $12.83 | 183,800 | — | — |
| 2016-08-05 | $13.09 | $13.09 | 130,100 | — | — |
| 2016-08-04 | $12.48 | $12.48 | 75,500 | — | — |
| 2016-08-03 | $12.79 | $12.79 | 106,500 | — | — |
| 2016-08-02 | $12.67 | $12.67 | 124,800 | — | — |
| 2016-08-01 | $13.03 | $13.03 | 200,600 | — | — |
| 2016-07-29 | $12.38 | $12.38 | 310,000 | — | — |
| 2016-07-28 | $12.60 | $12.60 | 196,200 | — | — |
| 2016-07-27 | $12.92 | $12.92 | 97,200 | — | — |
| 2016-07-26 | $13.01 | $13.01 | 104,200 | — | — |
| 2016-07-25 | $12.89 | $12.89 | 88,900 | — | — |
| 2016-07-22 | $13.17 | $13.17 | 59,900 | — | — |
| 2016-07-21 | $13.26 | $13.26 | 93,400 | — | — |
| 2016-07-20 | $13.27 | $13.27 | 94,000 | — | — |
| 2016-07-19 | $13.36 | $13.36 | 80,300 | — | — |
| 2016-07-18 | $13.42 | $13.42 | 73,900 | — | — |
| 2016-07-15 | $13.43 | $13.43 | 148,900 | — | — |
| 2016-07-14 | $13.46 | $13.46 | 99,400 | — | — |
| 2016-07-13 | $13.71 | $13.71 | 153,800 | — | — |
| 2016-07-12 | $13.60 | $13.60 | 200,200 | — | — |
| 2016-07-11 | $13.13 | $13.13 | 195,800 | — | — |
| 2016-07-08 | $12.96 | $12.96 | 340,600 | — | — |
| 2016-07-07 | $12.77 | $12.77 | 148,200 | — | — |
| 2016-07-06 | $12.51 | $12.51 | 156,100 | — | — |
| 2016-07-05 | $12.54 | $12.54 | 133,000 | — | — |
| 2016-07-01 | $12.63 | $12.63 | 110,500 | — | — |
| 2016-06-30 | $12.49 | $12.49 | 174,700 | — | — |
| 2016-06-29 | $12.09 | $12.09 | 153,700 | — | — |
| 2016-06-28 | $11.61 | $11.61 | 146,600 | — | — |
| 2016-06-27 | $11.18 | $11.18 | 146,300 | — | — |
| 2016-06-24 | $11.50 | $11.50 | 295,700 | — | — |
| 2016-06-23 | $12.14 | $12.14 | 123,400 | — | — |
| 2016-06-22 | $11.71 | $11.71 | 95,000 | — | — |
| 2016-06-21 | $11.85 | $11.85 | 101,900 | — | — |
| 2016-06-20 | $12.05 | $12.05 | 151,400 | — | — |
| 2016-06-17 | $11.56 | $11.56 | 319,400 | — | — |
| 2016-06-16 | $11.75 | $11.75 | 88,700 | — | — |
| 2016-06-15 | $11.71 | $11.71 | 72,800 | — | — |
| 2016-06-14 | $11.55 | $11.55 | 177,500 | — | — |
| 2016-06-13 | $11.78 | $11.78 | 150,200 | — | — |
| 2016-06-10 | $11.69 | $11.69 | 86,000 | — | — |
| 2016-06-09 | $11.94 | $11.94 | 116,100 | — | — |
| 2016-06-08 | $11.97 | $11.97 | 154,400 | — | — |
| 2016-06-07 | $12.05 | $12.05 | 154,800 | — | — |
| 2016-06-06 | $12.35 | $12.35 | 159,000 | — | — |
| 2016-06-03 | $11.80 | $11.80 | 144,200 | — | — |
| 2016-06-02 | $11.64 | $11.64 | 110,600 | — | — |
| 2016-06-01 | $11.76 | $11.76 | 158,200 | — | — |
| 2016-05-31 | $11.87 | $11.87 | 116,800 | — | — |
| 2016-05-27 | $11.91 | $11.91 | 122,000 | — | — |
| 2016-05-26 | $11.82 | $11.82 | 108,600 | — | — |
| 2016-05-25 | $11.80 | $11.80 | 188,700 | — | — |
| 2016-05-24 | $11.96 | $11.96 | 160,700 | — | — |
| 2016-05-23 | $11.70 | $11.70 | 193,200 | — | — |
| 2016-05-20 | $11.60 | $11.60 | 206,400 | — | — |
| 2016-05-19 | $11.37 | $11.37 | 149,700 | — | — |
| 2016-05-18 | $11.68 | $11.68 | 150,900 | — | — |
| 2016-05-17 | $11.53 | $11.53 | 314,900 | — | — |
| 2016-05-16 | $11.62 | $11.62 | 264,100 | — | — |
| 2016-05-13 | $11.38 | $11.38 | 182,800 | — | — |
| 2016-05-12 | $11.52 | $11.52 | 168,000 | — | — |
| 2016-05-11 | $11.65 | $11.65 | 225,900 | — | — |
| 2016-05-10 | $12.22 | $12.22 | 153,000 | — | — |
| 2016-05-09 | $11.97 | $11.97 | 133,800 | — | — |
| 2016-05-06 | $12.10 | $12.10 | 137,500 | — | — |
| 2016-05-05 | $11.83 | $11.83 | 177,100 | — | — |
| 2016-05-04 | $11.99 | $11.99 | 133,600 | — | — |
| 2016-05-03 | $12.10 | $12.10 | 145,100 | — | — |
| 2016-05-02 | $12.57 | $12.57 | 300,700 | — | — |
| 2016-04-29 | $12.29 | $12.29 | 256,900 | — | — |
| 2016-04-28 | $12.25 | $12.25 | 340,100 | — | — |
| 2016-04-27 | $12.10 | $12.10 | 503,800 | — | — |
| 2016-04-26 | $10.44 | $10.44 | 165,900 | — | — |
| 2016-04-25 | $9.89 | $9.89 | 112,000 | — | — |
| 2016-04-22 | $10.36 | $10.36 | 145,600 | — | — |
| 2016-04-21 | $9.99 | $9.99 | 126,600 | — | — |
| 2016-04-20 | $10.24 | $10.24 | 120,700 | — | — |
| 2016-04-19 | $10.43 | $10.43 | 294,500 | — | — |
| 2016-04-18 | $9.38 | $9.38 | 762,800 | — | — |
| 2016-04-15 | $10.12 | $10.12 | 114,200 | — | — |
| 2016-04-14 | $10.02 | $10.02 | 237,500 | — | — |
| 2016-04-13 | $10.25 | $10.25 | 168,800 | — | — |
| 2016-04-12 | $9.63 | $9.63 | 189,100 | — | — |
| 2016-04-11 | $9.64 | $9.64 | 81,200 | — | — |
| 2016-04-08 | $9.76 | $9.76 | 78,600 | — | — |
| 2016-04-07 | $9.62 | $9.62 | 98,100 | — | — |
| 2016-04-06 | $9.90 | $9.90 | 56,200 | — | — |
| 2016-04-05 | $9.71 | $9.71 | 80,500 | — | — |
| 2016-04-04 | $9.95 | $9.95 | 96,700 | — | — |
| 2016-04-01 | $10.08 | $10.08 | 88,900 | — | — |
| 2016-03-31 | $9.89 | $9.89 | 121,500 | — | — |
| 2016-03-30 | $10.05 | $10.05 | 214,500 | — | — |
| 2016-03-29 | $9.92 | $9.92 | 110,900 | — | — |
| 2016-03-28 | $9.55 | $9.55 | 88,000 | — | — |
| 2016-03-24 | $9.77 | $9.77 | 97,400 | — | — |
| 2016-03-23 | $9.53 | $9.53 | 133,800 | — | — |
| 2016-03-22 | $10.20 | $10.20 | 144,700 | — | — |
| 2016-03-21 | $10.34 | $10.34 | 142,900 | — | — |
| 2016-03-18 | $11.15 | $11.15 | 296,600 | — | — |
| 2016-03-17 | $10.67 | $10.67 | 90,800 | — | — |
| 2016-03-16 | $10.60 | $10.60 | 92,100 | — | — |
| 2016-03-15 | $10.26 | $10.26 | 105,400 | — | — |
| 2016-03-14 | $10.78 | $10.78 | 116,100 | — | — |
| 2016-03-11 | $10.70 | $10.70 | 92,000 | — | — |
| 2016-03-10 | $10.44 | $10.44 | 130,600 | — | — |
| 2016-03-09 | $10.66 | $10.66 | 122,100 | — | — |
| 2016-03-08 | $10.38 | $10.38 | 200,100 | — | — |
| 2016-03-07 | $10.90 | $10.90 | 146,700 | — | — |
| 2016-03-04 | $10.25 | $10.25 | 221,800 | — | — |
| 2016-03-03 | $10.73 | $10.73 | 208,800 | — | — |
| 2016-03-02 | $10.61 | $10.61 | 146,100 | — | — |
| 2016-03-01 | $9.96 | $9.96 | 255,500 | — | — |
| 2016-02-29 | $9.79 | $9.79 | 355,300 | — | — |
| 2016-02-26 | $9.85 | $9.85 | 193,600 | — | — |
| 2016-02-25 | $10.03 | $10.03 | 117,500 | — | — |
| 2016-02-24 | $9.88 | $9.88 | 204,900 | — | — |
| 2016-02-23 | $9.90 | $9.90 | 201,500 | — | — |
| 2016-02-22 | $10.08 | $10.08 | 158,200 | — | — |
| 2016-02-19 | $10.05 | $10.05 | 273,300 | — | — |
| 2016-02-18 | $10.09 | $10.09 | 249,500 | — | — |
| 2016-02-17 | $9.69 | $9.69 | 419,700 | — | — |
| 2016-02-16 | $9.99 | $9.99 | 131,700 | — | — |
| 2016-02-12 | $9.80 | $9.80 | 146,000 | — | — |
| 2016-02-11 | $9.40 | $9.40 | 182,200 | — | — |
| 2016-02-10 | $9.65 | $9.65 | 247,200 | — | — |
| 2016-02-09 | $9.50 | $9.50 | 177,500 | — | — |
| 2016-02-08 | $9.64 | $9.64 | 204,500 | — | — |
| 2016-02-05 | $9.60 | $9.60 | 252,300 | — | — |
| 2016-02-04 | $10.05 | $10.05 | 278,600 | — | — |
| 2016-02-03 | $10.30 | $10.30 | 259,300 | — | — |
| 2016-02-02 | $10.20 | $10.20 | 528,700 | — | — |
| 2016-02-01 | $9.76 | $9.76 | 277,100 | — | — |
| 2016-01-29 | $9.19 | $9.19 | 521,200 | — | — |
| 2016-01-28 | $8.61 | $8.61 | 311,400 | — | — |
| 2016-01-27 | $7.79 | $7.79 | 116,500 | — | — |
| 2016-01-26 | $8.04 | $8.04 | 80,800 | — | — |
| 2016-01-25 | $7.64 | $7.64 | 100,100 | — | — |
| 2016-01-22 | $8.07 | $8.07 | 136,200 | — | — |
| 2016-01-21 | $7.74 | $7.74 | 141,200 | — | — |
| 2016-01-20 | $7.59 | $7.59 | 205,900 | — | — |
| 2016-01-19 | $7.50 | $7.50 | 206,100 | — | — |
| 2016-01-15 | $7.57 | $7.57 | 160,700 | — | — |
| 2016-01-14 | $7.80 | $7.80 | 136,800 | — | — |
| 2016-01-13 | $7.32 | $7.32 | 201,200 | — | — |
| 2016-01-12 | $8.08 | $8.08 | 162,900 | — | — |
| 2016-01-11 | $7.85 | $7.85 | 191,100 | — | — |
| 2016-01-08 | $8.12 | $8.12 | 206,100 | — | — |
| 2016-01-07 | $7.87 | $7.87 | 161,900 | — | — |
| 2016-01-06 | $8.16 | $8.16 | 167,900 | — | — |
| 2016-01-05 | $8.30 | $8.30 | 127,000 | — | — |
| 2016-01-04 | $8.55 | $8.55 | 190,400 | — | — |