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
- 2006-05-26 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 | $13.31 | $15.18 | 630,800 | — | — |
| 2016-12-29 | $13.35 | $15.23 | 473,400 | — | — |
| 2016-12-28 | $13.37 | $15.25 | 675,600 | — | — |
| 2016-12-27 | $13.65 | $15.57 | 596,000 | — | — |
| 2016-12-23 | $13.50 | $15.40 | 501,600 | — | — |
| 2016-12-22 | $13.54 | $15.44 | 712,100 | — | — |
| 2016-12-21 | $13.80 | $15.74 | 1,454,300 | — | — |
| 2016-12-20 | $13.81 | $15.75 | 684,400 | — | — |
| 2016-12-19 | $13.74 | $15.67 | 1,109,700 | — | — |
| 2016-12-16 | $13.50 | $15.40 | 1,610,700 | — | — |
| 2016-12-15 | $13.54 | $15.44 | 1,184,300 | — | — |
| 2016-12-14 | $13.47 | $15.37 | 814,900 | — | — |
| 2016-12-13 | $13.64 | $15.56 | 1,053,700 | — | — |
| 2016-12-12 | $13.78 | $15.72 | 982,300 | — | — |
| 2016-12-09 | $14.05 | $16.03 | 853,000 | — | — |
| 2016-12-08 | $13.99 | $15.96 | 1,665,100 | — | — |
| 2016-12-07 | $13.49 | $15.39 | 920,100 | — | — |
| 2016-12-06 | $13.44 | $15.33 | 1,079,000 | — | — |
| 2016-12-05 | $13.37 | $15.25 | 794,900 | — | — |
| 2016-12-02 | $13.19 | $15.05 | 717,700 | — | — |
| 2016-12-01 | $13.27 | $15.14 | 833,900 | — | — |
| 2016-11-30 | $13.23 | $15.09 | 1,064,100 | — | — |
| 2016-11-29 | $13.26 | $15.13 | 909,000 | — | — |
| 2016-11-28 | $13.33 | $15.21 | 925,800 | — | — |
| 2016-11-25 | $13.72 | $15.65 | 298,800 | — | — |
| 2016-11-23 | $13.67 | $15.59 | 942,500 | — | — |
| 2016-11-22 | $13.51 | $15.41 | 1,019,000 | — | — |
| 2016-11-21 | $13.38 | $15.26 | 934,500 | — | — |
| 2016-11-18 | $13.32 | $15.19 | 1,214,500 | — | — |
| 2016-11-17 | $13.36 | $15.24 | 990,400 | — | — |
| 2016-11-16 | $13.14 | $14.99 | 1,758,400 | — | — |
| 2016-11-15 | $13.06 | $14.90 | 877,700 | — | — |
| 2016-11-14 | $13.08 | $14.92 | 1,415,300 | — | — |
| 2016-11-11 | $12.98 | $14.81 | 2,630,700 | — | — |
| 2016-11-10 | $12.94 | $14.76 | 4,980,100 | — | — |
| 2016-11-09 | $12.02 | $13.71 | 2,926,700 | — | — |
| 2016-11-08 | $11.07 | $12.63 | 1,569,100 | — | — |
| 2016-11-07 | $10.92 | $12.42 | 1,608,800 | — | — |
| 2016-11-04 | $10.83 | $12.32 | 2,410,500 | — | — |
| 2016-11-03 | $10.59 | $12.05 | 3,824,700 | — | — |
| 2016-11-02 | $11.96 | $13.61 | 1,028,600 | — | — |
| 2016-11-01 | $12.00 | $13.65 | 1,268,200 | — | — |
| 2016-10-31 | $12.32 | $14.01 | 988,600 | — | — |
| 2016-10-28 | $12.28 | $13.97 | 1,224,400 | — | — |
| 2016-10-27 | $12.26 | $13.95 | 559,500 | — | — |
| 2016-10-26 | $12.25 | $13.93 | 809,800 | — | — |
| 2016-10-25 | $12.25 | $13.93 | 462,100 | — | — |
| 2016-10-24 | $12.38 | $14.08 | 718,900 | — | — |
| 2016-10-21 | $12.38 | $14.08 | 631,200 | — | — |
| 2016-10-20 | $12.46 | $14.17 | 516,000 | — | — |
| 2016-10-19 | $12.61 | $14.34 | 543,800 | — | — |
| 2016-10-18 | $12.49 | $14.21 | 832,200 | — | — |
| 2016-10-17 | $12.33 | $14.03 | 539,200 | — | — |
| 2016-10-14 | $12.32 | $14.01 | 1,163,100 | — | — |
| 2016-10-13 | $12.36 | $14.06 | 1,189,400 | — | — |
| 2016-10-12 | $12.49 | $14.21 | 2,027,800 | — | — |
| 2016-10-11 | $11.78 | $13.40 | 743,400 | — | — |
| 2016-10-10 | $11.95 | $13.59 | 480,200 | — | — |
| 2016-10-07 | $11.95 | $13.59 | 844,100 | — | — |
| 2016-10-06 | $12.32 | $14.01 | 425,000 | — | — |
| 2016-10-05 | $12.30 | $13.99 | 677,200 | — | — |
| 2016-10-04 | $12.36 | $14.06 | 881,800 | — | — |
| 2016-10-03 | $12.41 | $14.12 | 489,400 | — | — |
| 2016-09-30 | $12.55 | $14.28 | 936,800 | — | — |
| 2016-09-29 | $12.37 | $14.07 | 694,300 | — | — |
| 2016-09-28 | $12.54 | $14.26 | 1,245,000 | — | — |
| 2016-09-27 | $12.55 | $14.28 | 564,200 | — | — |
| 2016-09-26 | $12.36 | $14.06 | 892,700 | — | — |
| 2016-09-23 | $12.44 | $14.15 | 832,300 | — | — |
| 2016-09-22 | $12.72 | $14.47 | 854,400 | — | — |
| 2016-09-21 | $12.34 | $14.04 | 558,800 | — | — |
| 2016-09-20 | $12.12 | $13.79 | 570,800 | — | — |
| 2016-09-19 | $12.15 | $13.82 | 855,700 | — | — |
| 2016-09-16 | $12.04 | $13.70 | 1,162,300 | — | — |
| 2016-09-15 | $11.93 | $13.57 | 690,500 | — | — |
| 2016-09-14 | $11.77 | $13.39 | 957,600 | — | — |
| 2016-09-13 | $11.65 | $13.25 | 1,004,200 | — | — |
| 2016-09-12 | $11.95 | $13.59 | 1,253,600 | — | — |
| 2016-09-09 | $11.94 | $13.58 | 1,817,700 | — | — |
| 2016-09-08 | $12.27 | $13.96 | 855,800 | — | — |
| 2016-09-07 | $12.29 | $13.98 | 1,110,300 | — | — |
| 2016-09-06 | $12.19 | $13.87 | 510,300 | — | — |
| 2016-09-02 | $12.19 | $13.87 | 841,500 | — | — |
| 2016-09-01 | $12.08 | $13.74 | 1,073,400 | — | — |
| 2016-08-31 | $12.09 | $13.75 | 1,098,500 | — | — |
| 2016-08-30 | $12.16 | $13.83 | 659,600 | — | — |
| 2016-08-29 | $12.20 | $13.88 | 724,700 | — | — |
| 2016-08-26 | $12.35 | $14.05 | 1,105,200 | — | — |
| 2016-08-25 | $12.27 | $13.96 | 751,200 | — | — |
| 2016-08-24 | $12.21 | $13.89 | 622,100 | — | — |
| 2016-08-23 | $12.31 | $14.00 | 722,200 | — | — |
| 2016-08-22 | $12.14 | $13.81 | 584,600 | — | — |
| 2016-08-19 | $12.19 | $13.87 | 1,146,600 | — | — |
| 2016-08-18 | $12.18 | $13.86 | 925,700 | — | — |
| 2016-08-17 | $12.14 | $13.81 | 1,174,600 | — | — |
| 2016-08-16 | $12.13 | $13.80 | 1,182,800 | — | — |
| 2016-08-15 | $12.39 | $14.09 | 818,500 | — | — |
| 2016-08-12 | $12.32 | $14.01 | 1,213,300 | — | — |
| 2016-08-11 | $12.42 | $14.13 | 1,248,700 | — | — |
| 2016-08-10 | $12.24 | $13.92 | 764,600 | — | — |
| 2016-08-09 | $12.24 | $13.92 | 894,700 | — | — |
| 2016-08-08 | $12.21 | $13.89 | 761,000 | — | — |
| 2016-08-05 | $12.06 | $13.72 | 2,613,800 | — | — |
| 2016-08-04 | $11.87 | $13.50 | 3,379,000 | — | — |
| 2016-08-03 | $11.37 | $12.90 | 1,020,400 | — | — |
| 2016-08-02 | $11.32 | $12.84 | 1,469,900 | — | — |
| 2016-08-01 | $11.55 | $13.10 | 1,461,100 | — | — |
| 2016-07-29 | $11.86 | $13.46 | 1,171,000 | — | — |
| 2016-07-28 | $11.79 | $13.38 | 759,400 | — | — |
| 2016-07-27 | $11.65 | $13.22 | 518,300 | — | — |
| 2016-07-26 | $11.65 | $13.22 | 919,200 | — | — |
| 2016-07-25 | $11.51 | $13.06 | 569,700 | — | — |
| 2016-07-22 | $11.56 | $13.12 | 620,900 | — | — |
| 2016-07-21 | $11.40 | $12.93 | 669,600 | — | — |
| 2016-07-20 | $11.56 | $13.12 | 768,200 | — | — |
| 2016-07-19 | $11.53 | $13.08 | 547,100 | — | — |
| 2016-07-18 | $11.54 | $13.09 | 794,800 | — | — |
| 2016-07-15 | $11.67 | $13.24 | 635,900 | — | — |
| 2016-07-14 | $11.67 | $13.24 | 1,490,200 | — | — |
| 2016-07-13 | $11.65 | $13.22 | 1,249,300 | — | — |
| 2016-07-12 | $11.93 | $13.54 | 1,167,500 | — | — |
| 2016-07-11 | $11.85 | $13.44 | 1,115,800 | — | — |
| 2016-07-08 | $11.57 | $13.13 | 1,465,200 | — | — |
| 2016-07-07 | $11.32 | $12.84 | 745,900 | — | — |
| 2016-07-06 | $11.42 | $12.96 | 965,800 | — | — |
| 2016-07-05 | $11.30 | $12.82 | 887,300 | — | — |
| 2016-07-01 | $11.40 | $12.93 | 1,480,600 | — | — |
| 2016-06-30 | $11.42 | $12.96 | 1,126,500 | — | — |
| 2016-06-29 | $11.13 | $12.63 | 1,111,500 | — | — |
| 2016-06-28 | $10.76 | $12.21 | 1,346,000 | — | — |
| 2016-06-27 | $10.63 | $12.06 | 1,658,300 | — | — |
| 2016-06-24 | $10.72 | $12.16 | 2,152,200 | — | — |
| 2016-06-23 | $11.22 | $12.73 | 1,100,800 | — | — |
| 2016-06-22 | $11.10 | $12.59 | 584,600 | — | — |
| 2016-06-21 | $11.25 | $12.76 | 1,175,200 | — | — |
| 2016-06-20 | $11.39 | $12.92 | 1,285,800 | — | — |
| 2016-06-17 | $11.09 | $12.58 | 2,746,000 | — | — |
| 2016-06-16 | $10.99 | $12.47 | 1,111,300 | — | — |
| 2016-06-15 | $11.08 | $12.57 | 965,300 | — | — |
| 2016-06-14 | $11.09 | $12.58 | 913,400 | — | — |
| 2016-06-13 | $11.09 | $12.58 | 1,539,300 | — | — |
| 2016-06-10 | $11.36 | $12.89 | 946,700 | — | — |
| 2016-06-09 | $11.68 | $13.25 | 1,176,000 | — | — |
| 2016-06-08 | $11.69 | $13.26 | 1,511,200 | — | — |
| 2016-06-07 | $11.44 | $12.98 | 1,354,300 | — | — |
| 2016-06-06 | $11.16 | $12.66 | 777,100 | — | — |
| 2016-06-03 | $10.97 | $12.45 | 625,000 | — | — |
| 2016-06-02 | $11.07 | $12.56 | 1,252,900 | — | — |
| 2016-06-01 | $10.99 | $12.47 | 785,000 | — | — |
| 2016-05-31 | $11.01 | $12.49 | 778,000 | — | — |
| 2016-05-27 | $10.96 | $12.43 | 525,300 | — | — |
| 2016-05-26 | $10.93 | $12.40 | 646,300 | — | — |
| 2016-05-25 | $11.09 | $12.58 | 1,335,000 | — | — |
| 2016-05-24 | $10.95 | $12.42 | 1,381,100 | — | — |
| 2016-05-23 | $10.67 | $12.11 | 1,512,800 | — | — |
| 2016-05-20 | $10.39 | $11.79 | 1,001,400 | — | — |
| 2016-05-19 | $10.41 | $11.81 | 664,700 | — | — |
| 2016-05-18 | $10.49 | $11.90 | 1,099,800 | — | — |
| 2016-05-17 | $10.61 | $12.04 | 1,374,300 | — | — |
| 2016-05-16 | $10.72 | $12.16 | 602,300 | — | — |
| 2016-05-13 | $10.60 | $12.03 | 610,000 | — | — |
| 2016-05-12 | $10.71 | $12.15 | 1,357,100 | — | — |
| 2016-05-11 | $10.77 | $12.22 | 2,104,000 | — | — |
| 2016-05-10 | $10.56 | $11.98 | 914,500 | — | — |
| 2016-05-09 | $10.39 | $11.79 | 545,700 | — | — |
| 2016-05-06 | $10.40 | $11.80 | 906,300 | — | — |
| 2016-05-05 | $10.37 | $11.73 | 891,000 | — | — |
| 2016-05-04 | $10.46 | $11.83 | 1,044,600 | — | — |
| 2016-05-03 | $10.67 | $12.07 | 765,300 | — | — |
| 2016-05-02 | $10.90 | $12.33 | 1,108,300 | — | — |
| 2016-04-29 | $10.75 | $12.16 | 1,378,300 | — | — |
| 2016-04-28 | $10.95 | $12.39 | 3,018,200 | — | — |
| 2016-04-27 | $10.84 | $12.26 | 3,327,000 | — | — |
| 2016-04-26 | $10.57 | $11.96 | 3,085,800 | — | — |
| 2016-04-25 | $10.22 | $11.56 | 1,874,900 | — | — |
| 2016-04-22 | $10.46 | $11.83 | 1,203,500 | — | — |
| 2016-04-21 | $10.36 | $11.72 | 797,300 | — | — |
| 2016-04-20 | $10.34 | $11.70 | 1,111,900 | — | — |
| 2016-04-19 | $10.44 | $11.81 | 1,464,700 | — | — |
| 2016-04-18 | $10.27 | $11.62 | 1,118,800 | — | — |
| 2016-04-15 | $10.12 | $11.45 | 831,300 | — | — |
| 2016-04-14 | $10.08 | $11.40 | 1,382,900 | — | — |
| 2016-04-13 | $10.15 | $11.48 | 1,076,500 | — | — |
| 2016-04-12 | $10.00 | $11.31 | 1,216,600 | — | — |
| 2016-04-11 | $9.73 | $11.01 | 1,067,400 | — | — |
| 2016-04-08 | $9.64 | $10.91 | 510,000 | — | — |
| 2016-04-07 | $9.63 | $10.89 | 1,057,500 | — | — |
| 2016-04-06 | $9.71 | $10.98 | 1,091,100 | — | — |
| 2016-04-05 | $9.62 | $10.88 | 1,190,800 | — | — |
| 2016-04-04 | $9.92 | $11.22 | 1,353,100 | — | — |
| 2016-04-01 | $10.12 | $11.45 | 1,348,400 | — | — |
| 2016-03-31 | $9.88 | $11.18 | 1,360,800 | — | — |
| 2016-03-30 | $9.87 | $11.17 | 1,387,200 | — | — |
| 2016-03-29 | $9.78 | $11.06 | 1,263,700 | — | — |
| 2016-03-28 | $9.48 | $10.72 | 634,600 | — | — |
| 2016-03-24 | $9.50 | $10.75 | 872,000 | — | — |
| 2016-03-23 | $9.36 | $10.59 | 1,938,900 | — | — |
| 2016-03-22 | $9.61 | $10.87 | 1,255,000 | — | — |
| 2016-03-21 | $9.41 | $10.65 | 747,500 | — | — |
| 2016-03-18 | $9.44 | $10.68 | 4,421,600 | — | — |
| 2016-03-17 | $9.36 | $10.59 | 1,477,800 | — | — |
| 2016-03-16 | $9.10 | $10.29 | 2,448,800 | — | — |
| 2016-03-15 | $8.75 | $9.90 | 1,044,700 | — | — |
| 2016-03-14 | $8.93 | $10.10 | 901,100 | — | — |
| 2016-03-11 | $8.93 | $10.10 | 618,300 | — | — |
| 2016-03-10 | $8.69 | $9.83 | 672,100 | — | — |
| 2016-03-09 | $8.80 | $9.96 | 607,200 | — | — |
| 2016-03-08 | $8.84 | $10.00 | 859,800 | — | — |
| 2016-03-07 | $9.10 | $10.29 | 1,111,400 | — | — |
| 2016-03-04 | $9.12 | $10.32 | 916,100 | — | — |
| 2016-03-03 | $8.97 | $10.15 | 1,191,100 | — | — |
| 2016-03-02 | $8.87 | $10.03 | 774,500 | — | — |
| 2016-03-01 | $8.81 | $9.97 | 923,500 | — | — |
| 2016-02-29 | $8.61 | $9.74 | 1,224,600 | — | — |
| 2016-02-26 | $8.70 | $9.84 | 1,092,900 | — | — |
| 2016-02-25 | $8.47 | $9.58 | 1,522,100 | — | — |
| 2016-02-24 | $8.39 | $9.49 | 1,024,900 | — | — |
| 2016-02-23 | $8.54 | $9.66 | 991,200 | — | — |
| 2016-02-22 | $8.63 | $9.76 | 859,600 | — | — |
| 2016-02-19 | $8.45 | $9.56 | 817,000 | — | — |
| 2016-02-18 | $8.48 | $9.59 | 833,900 | — | — |
| 2016-02-17 | $8.51 | $9.63 | 1,543,100 | — | — |
| 2016-02-16 | $8.26 | $9.34 | 2,242,200 | — | — |
| 2016-02-12 | $8.13 | $9.20 | 1,622,600 | — | — |
| 2016-02-11 | $7.92 | $8.96 | 1,834,800 | — | — |
| 2016-02-10 | $8.06 | $9.12 | 1,415,000 | — | — |
| 2016-02-09 | $8.12 | $9.19 | 1,784,100 | — | — |
| 2016-02-08 | $8.15 | $9.22 | 2,239,300 | — | — |
| 2016-02-05 | $8.29 | $9.36 | 1,986,500 | — | — |
| 2016-02-04 | $8.30 | $9.37 | 3,996,200 | — | — |
| 2016-02-03 | $7.85 | $8.86 | 1,360,900 | — | — |
| 2016-02-02 | $7.84 | $8.85 | 2,762,200 | — | — |
| 2016-02-01 | $7.97 | $8.99 | 1,911,100 | — | — |
| 2016-01-29 | $8.21 | $9.27 | 1,511,400 | — | — |
| 2016-01-28 | $7.94 | $8.96 | 778,700 | — | — |
| 2016-01-27 | $7.97 | $8.99 | 683,500 | — | — |
| 2016-01-26 | $8.11 | $9.15 | 716,700 | — | — |
| 2016-01-25 | $7.85 | $8.86 | 894,500 | — | — |
| 2016-01-22 | $8.15 | $9.20 | 1,341,500 | — | — |
| 2016-01-21 | $7.93 | $8.95 | 1,984,100 | — | — |
| 2016-01-20 | $7.84 | $8.85 | 2,108,800 | — | — |
| 2016-01-19 | $7.80 | $8.80 | 930,200 | — | — |
| 2016-01-15 | $7.85 | $8.86 | 1,416,900 | — | — |
| 2016-01-14 | $7.97 | $8.99 | 878,300 | — | — |
| 2016-01-13 | $7.85 | $8.86 | 1,871,700 | — | — |
| 2016-01-12 | $8.13 | $9.18 | 1,868,800 | — | — |
| 2016-01-11 | $8.07 | $9.11 | 1,881,800 | — | — |
| 2016-01-08 | $8.00 | $9.03 | 1,722,800 | — | — |
| 2016-01-07 | $8.20 | $9.25 | 1,056,700 | — | — |
| 2016-01-06 | $8.51 | $9.60 | 1,400,300 | — | — |
| 2016-01-05 | $8.53 | $9.63 | 1,414,800 | — | — |
| 2016-01-04 | $8.48 | $9.57 | 1,864,300 | — | — |