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
- 2000-09-27 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 | $15.90 | $23.89 | 119,100 | — | — |
| 2016-12-29 | $15.91 | $23.91 | 56,000 | — | — |
| 2016-12-28 | $15.79 | $23.73 | 65,700 | — | — |
| 2016-12-27 | $15.81 | $23.76 | 111,100 | — | — |
| 2016-12-23 | $15.71 | $23.61 | 39,400 | — | — |
| 2016-12-22 | $15.57 | $23.40 | 37,500 | — | — |
| 2016-12-21 | $15.63 | $23.49 | 99,800 | — | — |
| 2016-12-20 | $15.82 | $23.77 | 103,500 | — | — |
| 2016-12-19 | $15.89 | $23.88 | 153,100 | — | — |
| 2016-12-16 | $15.45 | $23.22 | 90,100 | — | — |
| 2016-12-15 | $15.68 | $23.56 | 101,200 | — | — |
| 2016-12-14 | $15.55 | $23.37 | 113,700 | — | — |
| 2016-12-13 | $15.59 | $23.43 | 159,000 | — | — |
| 2016-12-12 | $15.85 | $23.22 | 230,700 | — | — |
| 2016-12-09 | $15.98 | $23.41 | 122,000 | — | — |
| 2016-12-08 | $15.84 | $23.20 | 123,000 | — | — |
| 2016-12-07 | $15.71 | $23.01 | 125,600 | — | — |
| 2016-12-06 | $15.68 | $22.97 | 128,900 | — | — |
| 2016-12-05 | $15.72 | $23.03 | 241,500 | — | — |
| 2016-12-02 | $15.15 | $22.19 | 76,800 | — | — |
| 2016-12-01 | $15.11 | $22.13 | 76,100 | — | — |
| 2016-11-30 | $15.32 | $22.44 | 190,100 | — | — |
| 2016-11-29 | $15.47 | $22.66 | 307,400 | — | — |
| 2016-11-28 | $15.37 | $22.51 | 135,200 | — | — |
| 2016-11-25 | $15.71 | $23.01 | 37,000 | — | — |
| 2016-11-23 | $15.74 | $23.06 | 195,300 | — | — |
| 2016-11-22 | $15.55 | $22.78 | 173,600 | — | — |
| 2016-11-21 | $15.58 | $22.82 | 261,300 | — | — |
| 2016-11-18 | $15.09 | $22.10 | 103,300 | — | — |
| 2016-11-17 | $14.97 | $21.93 | 151,000 | — | — |
| 2016-11-16 | $14.98 | $21.94 | 78,700 | — | — |
| 2016-11-15 | $14.93 | $21.87 | 82,900 | — | — |
| 2016-11-14 | $14.85 | $21.75 | 109,100 | — | — |
| 2016-11-11 | $15.03 | $22.02 | 98,500 | — | — |
| 2016-11-10 | $14.67 | $21.49 | 108,000 | — | — |
| 2016-11-09 | $14.87 | $21.78 | 157,700 | — | — |
| 2016-11-08 | $14.38 | $21.06 | 118,300 | — | — |
| 2016-11-07 | $14.75 | $21.61 | 214,000 | — | — |
| 2016-11-04 | $14.37 | $21.05 | 156,500 | — | — |
| 2016-11-03 | $14.16 | $20.74 | 260,200 | — | — |
| 2016-11-02 | $14.86 | $21.77 | 115,500 | — | — |
| 2016-11-01 | $14.93 | $21.87 | 141,500 | — | — |
| 2016-10-31 | $15.15 | $22.19 | 474,500 | — | — |
| 2016-10-28 | $14.53 | $21.28 | 149,800 | — | — |
| 2016-10-27 | $14.30 | $20.95 | 64,100 | — | — |
| 2016-10-26 | $14.35 | $21.02 | 60,700 | — | — |
| 2016-10-25 | $14.46 | $21.18 | 192,300 | — | — |
| 2016-10-24 | $14.19 | $20.78 | 41,000 | — | — |
| 2016-10-21 | $14.12 | $20.68 | 68,700 | — | — |
| 2016-10-20 | $13.93 | $20.40 | 65,400 | — | — |
| 2016-10-19 | $14.11 | $20.67 | 54,100 | — | — |
| 2016-10-18 | $14.17 | $20.76 | 111,600 | — | — |
| 2016-10-17 | $13.95 | $20.43 | 33,700 | — | — |
| 2016-10-14 | $13.81 | $20.23 | 96,100 | — | — |
| 2016-10-13 | $13.95 | $20.43 | 60,700 | — | — |
| 2016-10-12 | $14.06 | $20.59 | 52,600 | — | — |
| 2016-10-11 | $14.02 | $20.54 | 64,700 | — | — |
| 2016-10-10 | $14.01 | $20.52 | 71,200 | — | — |
| 2016-10-07 | $14.12 | $20.68 | 60,600 | — | — |
| 2016-10-06 | $14.27 | $20.90 | 61,200 | — | — |
| 2016-10-05 | $14.21 | $20.81 | 86,400 | — | — |
| 2016-10-04 | $14.25 | $20.87 | 84,400 | — | — |
| 2016-10-03 | $14.41 | $21.11 | 160,500 | — | — |
| 2016-09-30 | $14.26 | $20.89 | 224,400 | — | — |
| 2016-09-29 | $14.11 | $20.67 | 131,100 | — | — |
| 2016-09-28 | $13.95 | $20.43 | 67,000 | — | — |
| 2016-09-27 | $13.96 | $20.45 | 107,500 | — | — |
| 2016-09-26 | $13.71 | $20.08 | 66,400 | — | — |
| 2016-09-23 | $14.03 | $20.55 | 140,900 | — | — |
| 2016-09-22 | $13.87 | $20.32 | 48,300 | — | — |
| 2016-09-21 | $13.77 | $20.17 | 56,300 | — | — |
| 2016-09-20 | $13.60 | $19.92 | 66,300 | — | — |
| 2016-09-19 | $13.82 | $20.24 | 82,600 | — | — |
| 2016-09-16 | $13.84 | $20.27 | 100,500 | — | — |
| 2016-09-15 | $14.34 | $20.37 | 165,300 | — | — |
| 2016-09-14 | $14.14 | $20.09 | 96,300 | — | — |
| 2016-09-13 | $14.05 | $19.96 | 104,900 | — | — |
| 2016-09-12 | $14.19 | $20.16 | 115,000 | — | — |
| 2016-09-09 | $14.14 | $20.09 | 110,000 | — | — |
| 2016-09-08 | $14.20 | $20.18 | 93,100 | — | — |
| 2016-09-07 | $14.30 | $20.32 | 213,700 | — | — |
| 2016-09-06 | $13.68 | $19.44 | 62,600 | — | — |
| 2016-09-02 | $13.42 | $19.07 | 73,200 | — | — |
| 2016-09-01 | $13.28 | $18.87 | 72,800 | — | — |
| 2016-08-31 | $13.47 | $19.14 | 45,300 | — | — |
| 2016-08-30 | $13.41 | $19.05 | 53,500 | — | — |
| 2016-08-29 | $13.28 | $18.87 | 56,000 | — | — |
| 2016-08-26 | $13.27 | $18.85 | 43,800 | — | — |
| 2016-08-25 | $13.38 | $19.01 | 33,700 | — | — |
| 2016-08-24 | $13.48 | $19.15 | 82,600 | — | — |
| 2016-08-23 | $13.58 | $19.29 | 77,900 | — | — |
| 2016-08-22 | $13.45 | $19.11 | 62,000 | — | — |
| 2016-08-19 | $13.28 | $18.87 | 66,000 | — | — |
| 2016-08-18 | $13.15 | $18.68 | 58,800 | — | — |
| 2016-08-17 | $13.18 | $18.73 | 125,600 | — | — |
| 2016-08-16 | $13.27 | $18.85 | 58,600 | — | — |
| 2016-08-15 | $13.35 | $18.97 | 79,300 | — | — |
| 2016-08-12 | $13.40 | $19.04 | 59,000 | — | — |
| 2016-08-11 | $13.54 | $19.24 | 163,200 | — | — |
| 2016-08-10 | $13.42 | $19.07 | 121,600 | — | — |
| 2016-08-09 | $13.67 | $19.42 | 163,900 | — | — |
| 2016-08-08 | $14.06 | $19.98 | 113,000 | — | — |
| 2016-08-05 | $13.79 | $19.59 | 109,700 | — | — |
| 2016-08-04 | $13.65 | $19.39 | 73,200 | — | — |
| 2016-08-03 | $13.53 | $19.22 | 77,000 | — | — |
| 2016-08-02 | $13.54 | $19.24 | 101,600 | — | — |
| 2016-08-01 | $13.30 | $18.90 | 92,100 | — | — |
| 2016-07-29 | $13.05 | $18.54 | 58,000 | — | — |
| 2016-07-28 | $13.05 | $18.54 | 54,700 | — | — |
| 2016-07-27 | $13.13 | $18.66 | 50,100 | — | — |
| 2016-07-26 | $12.90 | $18.33 | 44,800 | — | — |
| 2016-07-25 | $13.11 | $18.63 | 93,900 | — | — |
| 2016-07-22 | $12.96 | $18.41 | 67,400 | — | — |
| 2016-07-21 | $12.69 | $18.03 | 62,400 | — | — |
| 2016-07-20 | $12.89 | $18.31 | 101,100 | — | — |
| 2016-07-19 | $12.73 | $18.09 | 58,900 | — | — |
| 2016-07-18 | $12.59 | $17.89 | 76,100 | — | — |
| 2016-07-15 | $12.51 | $17.77 | 53,600 | — | — |
| 2016-07-14 | $12.45 | $17.69 | 44,800 | — | — |
| 2016-07-13 | $12.44 | $17.68 | 95,200 | — | — |
| 2016-07-12 | $12.36 | $17.56 | 127,300 | — | — |
| 2016-07-11 | $12.35 | $17.55 | 113,300 | — | — |
| 2016-07-08 | $12.49 | $17.75 | 136,900 | — | — |
| 2016-07-07 | $12.67 | $18.00 | 74,500 | — | — |
| 2016-07-06 | $12.63 | $17.95 | 56,900 | — | — |
| 2016-07-05 | $12.50 | $17.76 | 53,000 | — | — |
| 2016-07-01 | $12.92 | $18.36 | 77,600 | — | — |
| 2016-06-30 | $12.72 | $18.07 | 94,600 | — | — |
| 2016-06-29 | $12.51 | $17.77 | 116,800 | — | — |
| 2016-06-28 | $12.21 | $17.35 | 50,000 | — | — |
| 2016-06-27 | $12.11 | $17.21 | 78,400 | — | — |
| 2016-06-24 | $12.23 | $17.38 | 124,000 | — | — |
| 2016-06-23 | $12.37 | $17.58 | 64,800 | — | — |
| 2016-06-22 | $12.32 | $17.50 | 70,400 | — | — |
| 2016-06-21 | $12.49 | $17.75 | 73,000 | — | — |
| 2016-06-20 | $12.36 | $17.56 | 126,000 | — | — |
| 2016-06-17 | $12.38 | $17.59 | 249,400 | — | — |
| 2016-06-16 | $12.25 | $17.41 | 246,000 | — | — |
| 2016-06-15 | $12.50 | $17.26 | 208,700 | — | — |
| 2016-06-14 | $12.58 | $17.37 | 113,900 | — | — |
| 2016-06-13 | $12.72 | $17.57 | 115,200 | — | — |
| 2016-06-10 | $12.93 | $17.86 | 115,600 | — | — |
| 2016-06-09 | $12.85 | $17.75 | 90,800 | — | — |
| 2016-06-08 | $12.89 | $17.80 | 98,200 | — | — |
| 2016-06-07 | $12.93 | $17.86 | 104,200 | — | — |
| 2016-06-06 | $13.04 | $18.01 | 62,600 | — | — |
| 2016-06-03 | $12.99 | $17.94 | 79,100 | — | — |
| 2016-06-02 | $13.13 | $18.13 | 74,900 | — | — |
| 2016-06-01 | $13.15 | $18.16 | 49,800 | — | — |
| 2016-05-31 | $13.08 | $18.06 | 61,200 | — | — |
| 2016-05-27 | $12.97 | $17.91 | 30,600 | — | — |
| 2016-05-26 | $12.89 | $17.80 | 50,400 | — | — |
| 2016-05-25 | $13.08 | $18.06 | 55,400 | — | — |
| 2016-05-24 | $13.05 | $18.02 | 33,700 | — | — |
| 2016-05-23 | $13.01 | $17.97 | 37,400 | — | — |
| 2016-05-20 | $12.88 | $17.79 | 39,600 | — | — |
| 2016-05-19 | $12.73 | $17.58 | 41,500 | — | — |
| 2016-05-18 | $12.92 | $17.84 | 39,900 | — | — |
| 2016-05-17 | $12.80 | $17.68 | 59,800 | — | — |
| 2016-05-16 | $12.96 | $17.90 | 52,700 | — | — |
| 2016-05-13 | $12.86 | $17.76 | 61,900 | — | — |
| 2016-05-12 | $12.84 | $17.73 | 75,600 | — | — |
| 2016-05-11 | $12.96 | $17.90 | 102,800 | — | — |
| 2016-05-10 | $12.95 | $17.88 | 79,200 | — | — |
| 2016-05-09 | $12.69 | $17.53 | 99,500 | — | — |
| 2016-05-06 | $12.95 | $17.88 | 84,600 | — | — |
| 2016-05-05 | $13.04 | $18.01 | 285,600 | — | — |
| 2016-05-04 | $12.50 | $17.26 | 77,000 | — | — |
| 2016-05-03 | $12.49 | $17.25 | 82,100 | — | — |
| 2016-05-02 | $12.37 | $17.08 | 92,500 | — | — |
| 2016-04-29 | $12.69 | $17.53 | 86,500 | — | — |
| 2016-04-28 | $12.54 | $17.32 | 38,400 | — | — |
| 2016-04-27 | $12.65 | $17.47 | 56,500 | — | — |
| 2016-04-26 | $12.45 | $17.19 | 60,200 | — | — |
| 2016-04-25 | $12.37 | $17.08 | 77,000 | — | — |
| 2016-04-22 | $12.43 | $17.17 | 54,500 | — | — |
| 2016-04-21 | $12.60 | $17.40 | 53,600 | — | — |
| 2016-04-20 | $12.43 | $17.17 | 91,000 | — | — |
| 2016-04-19 | $12.46 | $17.21 | 71,300 | — | — |
| 2016-04-18 | $12.29 | $16.97 | 75,900 | — | — |
| 2016-04-15 | $12.38 | $17.10 | 164,400 | — | — |
| 2016-04-14 | $12.43 | $17.17 | 96,800 | — | — |
| 2016-04-13 | $12.50 | $17.26 | 108,600 | — | — |
| 2016-04-12 | $12.50 | $17.26 | 71,200 | — | — |
| 2016-04-11 | $12.52 | $17.29 | 45,000 | — | — |
| 2016-04-08 | $12.46 | $17.21 | 43,000 | — | — |
| 2016-04-07 | $12.46 | $17.21 | 52,700 | — | — |
| 2016-04-06 | $12.46 | $17.21 | 66,500 | — | — |
| 2016-04-05 | $12.37 | $17.08 | 37,900 | — | — |
| 2016-04-04 | $12.40 | $17.13 | 66,700 | — | — |
| 2016-04-01 | $12.45 | $17.19 | 64,200 | — | — |
| 2016-03-31 | $12.50 | $17.26 | 100,200 | — | — |
| 2016-03-30 | $12.47 | $17.22 | 86,200 | — | — |
| 2016-03-29 | $12.44 | $17.18 | 102,100 | — | — |
| 2016-03-28 | $12.76 | $17.62 | 211,000 | — | — |
| 2016-03-24 | $12.55 | $17.33 | 222,600 | — | — |
| 2016-03-23 | $11.93 | $16.48 | 155,400 | — | — |
| 2016-03-22 | $12.39 | $17.11 | 129,900 | — | — |
| 2016-03-21 | $12.46 | $17.21 | 86,300 | — | — |
| 2016-03-18 | $12.51 | $17.28 | 206,200 | — | — |
| 2016-03-17 | $12.75 | $17.13 | 197,600 | — | — |
| 2016-03-16 | $12.66 | $17.00 | 102,500 | — | — |
| 2016-03-15 | $12.39 | $16.64 | 198,400 | — | — |
| 2016-03-14 | $12.97 | $17.42 | 112,400 | — | — |
| 2016-03-11 | $12.82 | $17.22 | 68,400 | — | — |
| 2016-03-10 | $12.35 | $16.59 | 128,000 | — | — |
| 2016-03-09 | $12.36 | $16.60 | 208,900 | — | — |
| 2016-03-08 | $12.11 | $16.27 | 123,800 | — | — |
| 2016-03-07 | $11.58 | $15.55 | 111,100 | — | — |
| 2016-03-04 | $10.95 | $14.71 | 142,600 | — | — |
| 2016-03-03 | $11.18 | $15.02 | 120,800 | — | — |
| 2016-03-02 | $10.70 | $14.37 | 57,500 | — | — |
| 2016-03-01 | $10.35 | $13.90 | 77,900 | — | — |
| 2016-02-29 | $10.50 | $14.10 | 115,200 | — | — |
| 2016-02-26 | $10.18 | $13.67 | 82,800 | — | — |
| 2016-02-25 | $9.50 | $12.76 | 220,800 | — | — |
| 2016-02-24 | $9.76 | $13.11 | 125,100 | — | — |
| 2016-02-23 | $9.41 | $12.64 | 107,100 | — | — |
| 2016-02-22 | $9.60 | $12.89 | 95,900 | — | — |
| 2016-02-19 | $9.68 | $13.00 | 158,600 | — | — |
| 2016-02-18 | $9.81 | $13.18 | 154,600 | — | — |
| 2016-02-17 | $10.19 | $13.69 | 111,500 | — | — |
| 2016-02-16 | $10.25 | $13.77 | 68,900 | — | — |
| 2016-02-12 | $10.20 | $13.70 | 54,500 | — | — |
| 2016-02-11 | $10.18 | $13.67 | 54,300 | — | — |
| 2016-02-10 | $10.25 | $13.77 | 55,100 | — | — |
| 2016-02-09 | $10.26 | $13.78 | 82,800 | — | — |
| 2016-02-08 | $10.82 | $14.53 | 88,700 | — | — |
| 2016-02-05 | $10.97 | $14.73 | 71,300 | — | — |
| 2016-02-04 | $11.11 | $14.92 | 76,200 | — | — |
| 2016-02-03 | $10.77 | $14.47 | 64,900 | — | — |
| 2016-02-02 | $10.64 | $14.29 | 65,800 | — | — |
| 2016-02-01 | $11.02 | $14.80 | 93,000 | — | — |
| 2016-01-29 | $10.66 | $14.32 | 85,200 | — | — |
| 2016-01-28 | $10.88 | $14.61 | 71,600 | — | — |
| 2016-01-27 | $10.77 | $14.47 | 46,100 | — | — |
| 2016-01-26 | $10.77 | $14.47 | 91,200 | — | — |
| 2016-01-25 | $10.63 | $14.28 | 63,700 | — | — |
| 2016-01-22 | $10.89 | $14.63 | 96,500 | — | — |
| 2016-01-21 | $10.30 | $13.83 | 146,200 | — | — |
| 2016-01-20 | $10.79 | $14.49 | 268,500 | — | — |
| 2016-01-19 | $11.06 | $14.86 | 141,600 | — | — |
| 2016-01-15 | $11.69 | $15.70 | 125,800 | — | — |
| 2016-01-14 | $11.61 | $15.59 | 216,200 | — | — |
| 2016-01-13 | $11.95 | $16.05 | 185,900 | — | — |
| 2016-01-12 | $12.77 | $17.15 | 84,300 | — | — |
| 2016-01-11 | $12.62 | $16.95 | 136,700 | — | — |
| 2016-01-08 | $12.86 | $17.27 | 167,500 | — | — |
| 2016-01-07 | $13.25 | $17.80 | 111,100 | — | — |
| 2016-01-06 | $13.69 | $18.39 | 143,000 | — | — |
| 2016-01-05 | $13.98 | $18.78 | 203,300 | — | — |
| 2016-01-04 | $14.10 | $18.40 | 331,300 | — | — |