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
- 2011-05-20 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 | $14.10 | $25.42 | 333,800 | — | — |
| 2016-12-29 | $14.25 | $25.69 | 321,700 | — | — |
| 2016-12-28 | $13.95 | $25.15 | 409,600 | — | — |
| 2016-12-27 | $14.15 | $25.51 | 246,800 | — | — |
| 2016-12-23 | $13.95 | $25.15 | 339,600 | — | — |
| 2016-12-22 | $13.85 | $24.97 | 262,600 | — | — |
| 2016-12-21 | $13.80 | $24.88 | 265,000 | — | — |
| 2016-12-20 | $13.85 | $24.97 | 276,000 | — | — |
| 2016-12-19 | $13.85 | $24.97 | 289,300 | — | — |
| 2016-12-16 | $13.75 | $24.79 | 304,600 | — | — |
| 2016-12-15 | $13.50 | $24.34 | 535,200 | — | — |
| 2016-12-14 | $13.55 | $24.43 | 394,300 | — | — |
| 2016-12-13 | $13.75 | $24.79 | 571,500 | — | — |
| 2016-12-12 | $14.10 | $24.81 | 600,100 | — | — |
| 2016-12-09 | $14.20 | $24.98 | 293,000 | — | — |
| 2016-12-08 | $14.30 | $25.16 | 298,500 | — | — |
| 2016-12-07 | $14.15 | $24.90 | 308,400 | — | — |
| 2016-12-06 | $14.20 | $24.98 | 314,700 | — | — |
| 2016-12-05 | $14.25 | $25.07 | 344,900 | — | — |
| 2016-12-02 | $14.05 | $24.72 | 285,600 | — | — |
| 2016-12-01 | $14.15 | $24.90 | 330,400 | — | — |
| 2016-11-30 | $14.20 | $24.98 | 334,800 | — | — |
| 2016-11-29 | $14.10 | $24.81 | 321,300 | — | — |
| 2016-11-28 | $14.00 | $24.63 | 365,600 | — | — |
| 2016-11-25 | $14.10 | $24.81 | 282,600 | — | — |
| 2016-11-23 | $13.95 | $24.54 | 227,000 | — | — |
| 2016-11-22 | $13.95 | $24.54 | 420,300 | — | — |
| 2016-11-21 | $14.00 | $24.63 | 261,700 | — | — |
| 2016-11-18 | $13.95 | $24.54 | 314,900 | — | — |
| 2016-11-17 | $13.95 | $24.54 | 527,300 | — | — |
| 2016-11-16 | $13.75 | $24.19 | 382,200 | — | — |
| 2016-11-15 | $13.90 | $24.46 | 334,600 | — | — |
| 2016-11-14 | $13.75 | $24.19 | 335,800 | — | — |
| 2016-11-11 | $13.70 | $24.10 | 268,000 | — | — |
| 2016-11-10 | $13.60 | $23.93 | 514,600 | — | — |
| 2016-11-09 | $13.50 | $23.75 | 513,500 | — | — |
| 2016-11-08 | $13.60 | $23.93 | 373,200 | — | — |
| 2016-11-07 | $13.45 | $23.66 | 600,200 | — | — |
| 2016-11-04 | $13.20 | $23.22 | 512,400 | — | — |
| 2016-11-03 | $13.20 | $23.22 | 557,200 | — | — |
| 2016-11-02 | $13.45 | $23.66 | 749,700 | — | — |
| 2016-11-01 | $13.30 | $23.40 | 484,900 | — | — |
| 2016-10-31 | $13.30 | $23.40 | 562,500 | — | — |
| 2016-10-28 | $13.40 | $23.58 | 528,200 | — | — |
| 2016-10-27 | $13.33 | $23.45 | 615,300 | — | — |
| 2016-10-26 | $13.50 | $23.75 | 698,400 | — | — |
| 2016-10-25 | $13.58 | $23.89 | 4,079,100 | — | — |
| 2016-10-24 | $13.82 | $24.32 | 170,700 | — | — |
| 2016-10-21 | $13.68 | $24.07 | 199,500 | — | — |
| 2016-10-20 | $13.66 | $24.03 | 187,300 | — | — |
| 2016-10-19 | $13.72 | $24.14 | 115,700 | — | — |
| 2016-10-18 | $13.67 | $24.05 | 171,600 | — | — |
| 2016-10-17 | $13.51 | $23.77 | 473,900 | — | — |
| 2016-10-14 | $13.75 | $24.19 | 107,200 | — | — |
| 2016-10-13 | $13.81 | $24.30 | 178,700 | — | — |
| 2016-10-12 | $13.78 | $24.24 | 112,200 | — | — |
| 2016-10-11 | $13.77 | $24.23 | 148,800 | — | — |
| 2016-10-10 | $13.80 | $24.28 | 128,900 | — | — |
| 2016-10-07 | $13.80 | $24.28 | 154,800 | — | — |
| 2016-10-06 | $13.87 | $24.40 | 193,300 | — | — |
| 2016-10-05 | $13.80 | $24.28 | 107,600 | — | — |
| 2016-10-04 | $13.79 | $24.26 | 159,500 | — | — |
| 2016-10-03 | $13.83 | $24.33 | 357,800 | — | — |
| 2016-09-30 | $13.76 | $24.21 | 338,600 | — | — |
| 2016-09-29 | $13.77 | $24.23 | 210,700 | — | — |
| 2016-09-28 | $13.78 | $24.24 | 348,300 | — | — |
| 2016-09-27 | $13.83 | $24.33 | 235,000 | — | — |
| 2016-09-26 | $13.81 | $24.30 | 213,700 | — | — |
| 2016-09-23 | $13.80 | $24.28 | 179,600 | — | — |
| 2016-09-22 | $13.75 | $24.19 | 220,100 | — | — |
| 2016-09-21 | $13.70 | $24.10 | 267,100 | — | — |
| 2016-09-20 | $13.67 | $24.05 | 303,800 | — | — |
| 2016-09-19 | $13.70 | $24.10 | 273,400 | — | — |
| 2016-09-16 | $13.57 | $23.88 | 488,300 | — | — |
| 2016-09-15 | $13.60 | $23.93 | 380,100 | — | — |
| 2016-09-14 | $13.52 | $23.79 | 322,500 | — | — |
| 2016-09-13 | $13.91 | $23.88 | 371,400 | — | — |
| 2016-09-12 | $14.05 | $24.12 | 330,100 | — | — |
| 2016-09-09 | $14.06 | $24.13 | 309,700 | — | — |
| 2016-09-08 | $14.13 | $24.25 | 242,200 | — | — |
| 2016-09-07 | $14.14 | $24.27 | 229,200 | — | — |
| 2016-09-06 | $14.23 | $24.42 | 307,000 | — | — |
| 2016-09-02 | $14.20 | $24.37 | 332,000 | — | — |
| 2016-09-01 | $14.19 | $24.36 | 315,500 | — | — |
| 2016-08-31 | $14.26 | $24.48 | 286,000 | — | — |
| 2016-08-30 | $14.28 | $24.51 | 313,200 | — | — |
| 2016-08-29 | $14.14 | $24.27 | 298,900 | — | — |
| 2016-08-26 | $13.85 | $23.77 | 231,300 | — | — |
| 2016-08-25 | $13.84 | $23.76 | 193,800 | — | — |
| 2016-08-24 | $13.87 | $23.81 | 206,100 | — | — |
| 2016-08-23 | $13.94 | $23.93 | 228,300 | — | — |
| 2016-08-22 | $13.96 | $23.96 | 158,700 | — | — |
| 2016-08-19 | $13.90 | $23.86 | 128,500 | — | — |
| 2016-08-18 | $13.94 | $23.93 | 198,800 | — | — |
| 2016-08-17 | $13.88 | $23.82 | 165,700 | — | — |
| 2016-08-16 | $13.87 | $23.81 | 190,700 | — | — |
| 2016-08-15 | $13.95 | $23.94 | 512,000 | — | — |
| 2016-08-12 | $14.13 | $24.25 | 263,500 | — | — |
| 2016-08-11 | $13.95 | $23.94 | 204,000 | — | — |
| 2016-08-10 | $13.81 | $23.70 | 211,600 | — | — |
| 2016-08-09 | $13.65 | $23.43 | 316,600 | — | — |
| 2016-08-08 | $13.61 | $23.36 | 178,500 | — | — |
| 2016-08-05 | $13.65 | $23.43 | 218,300 | — | — |
| 2016-08-04 | $13.54 | $23.24 | 382,600 | — | — |
| 2016-08-03 | $13.38 | $22.97 | 309,200 | — | — |
| 2016-08-02 | $13.27 | $22.78 | 167,900 | — | — |
| 2016-08-01 | $13.28 | $22.79 | 195,900 | — | — |
| 2016-07-29 | $13.36 | $22.93 | 236,300 | — | — |
| 2016-07-28 | $13.33 | $22.88 | 1,076,200 | — | — |
| 2016-07-27 | $13.37 | $22.95 | 211,100 | — | — |
| 2016-07-26 | $13.39 | $22.98 | 366,400 | — | — |
| 2016-07-25 | $13.34 | $22.90 | 123,700 | — | — |
| 2016-07-22 | $13.33 | $22.88 | 175,200 | — | — |
| 2016-07-21 | $13.26 | $22.76 | 351,000 | — | — |
| 2016-07-20 | $13.36 | $22.93 | 270,600 | — | — |
| 2016-07-19 | $13.36 | $22.93 | 114,000 | — | — |
| 2016-07-18 | $13.27 | $22.78 | 306,600 | — | — |
| 2016-07-15 | $13.11 | $22.50 | 255,000 | — | — |
| 2016-07-14 | $13.19 | $22.64 | 499,300 | — | — |
| 2016-07-13 | $13.42 | $23.03 | 244,900 | — | — |
| 2016-07-12 | $13.44 | $23.07 | 251,800 | — | — |
| 2016-07-11 | $13.35 | $22.91 | 276,500 | — | — |
| 2016-07-08 | $13.31 | $22.85 | 435,200 | — | — |
| 2016-07-07 | $13.15 | $22.57 | 352,800 | — | — |
| 2016-07-06 | $13.12 | $22.52 | 136,000 | — | — |
| 2016-07-05 | $13.17 | $22.61 | 188,100 | — | — |
| 2016-07-01 | $13.23 | $22.71 | 558,600 | — | — |
| 2016-06-30 | $12.90 | $22.14 | 304,300 | — | — |
| 2016-06-29 | $12.77 | $21.92 | 283,800 | — | — |
| 2016-06-28 | $12.70 | $21.80 | 386,000 | — | — |
| 2016-06-27 | $12.51 | $21.47 | 409,500 | — | — |
| 2016-06-24 | $12.55 | $21.54 | 483,300 | — | — |
| 2016-06-23 | $12.38 | $21.25 | 137,100 | — | — |
| 2016-06-22 | $12.27 | $21.06 | 141,700 | — | — |
| 2016-06-21 | $12.28 | $21.08 | 148,600 | — | — |
| 2016-06-20 | $12.29 | $21.09 | 278,600 | — | — |
| 2016-06-17 | $12.32 | $21.15 | 339,200 | — | — |
| 2016-06-16 | $12.30 | $21.11 | 193,300 | — | — |
| 2016-06-15 | $12.26 | $21.04 | 389,700 | — | — |
| 2016-06-14 | $12.10 | $20.77 | 330,500 | — | — |
| 2016-06-13 | $12.58 | $21.01 | 377,100 | — | — |
| 2016-06-10 | $12.62 | $21.08 | 186,900 | — | — |
| 2016-06-09 | $12.68 | $21.18 | 116,900 | — | — |
| 2016-06-08 | $12.63 | $21.09 | 245,400 | — | — |
| 2016-06-07 | $12.69 | $21.19 | 203,800 | — | — |
| 2016-06-06 | $12.68 | $21.18 | 276,200 | — | — |
| 2016-06-03 | $12.58 | $21.01 | 180,600 | — | — |
| 2016-06-02 | $12.57 | $20.99 | 138,200 | — | — |
| 2016-06-01 | $12.62 | $21.08 | 123,200 | — | — |
| 2016-05-31 | $12.58 | $21.01 | 148,500 | — | — |
| 2016-05-27 | $12.49 | $20.86 | 154,000 | — | — |
| 2016-05-26 | $12.44 | $20.78 | 129,700 | — | — |
| 2016-05-25 | $12.41 | $20.73 | 192,100 | — | — |
| 2016-05-24 | $12.37 | $20.66 | 318,200 | — | — |
| 2016-05-23 | $12.31 | $20.56 | 143,300 | — | — |
| 2016-05-20 | $12.32 | $20.57 | 123,400 | — | — |
| 2016-05-19 | $12.27 | $20.49 | 264,900 | — | — |
| 2016-05-18 | $12.37 | $20.66 | 195,200 | — | — |
| 2016-05-17 | $12.41 | $20.73 | 178,900 | — | — |
| 2016-05-16 | $12.43 | $20.76 | 126,300 | — | — |
| 2016-05-13 | $12.39 | $20.69 | 117,300 | — | — |
| 2016-05-12 | $12.40 | $20.71 | 162,000 | — | — |
| 2016-05-11 | $12.46 | $20.81 | 298,600 | — | — |
| 2016-05-10 | $12.54 | $20.94 | 295,200 | — | — |
| 2016-05-09 | $12.39 | $20.69 | 243,600 | — | — |
| 2016-05-06 | $12.35 | $20.62 | 253,300 | — | — |
| 2016-05-05 | $12.27 | $20.49 | 307,200 | — | — |
| 2016-05-04 | $12.47 | $20.83 | 220,200 | — | — |
| 2016-05-03 | $12.42 | $20.74 | 215,100 | — | — |
| 2016-05-02 | $12.49 | $20.86 | 189,300 | — | — |
| 2016-04-29 | $12.52 | $20.91 | 158,000 | — | — |
| 2016-04-28 | $12.43 | $20.76 | 142,000 | — | — |
| 2016-04-27 | $12.55 | $20.96 | 209,800 | — | — |
| 2016-04-26 | $12.54 | $20.94 | 154,900 | — | — |
| 2016-04-25 | $12.48 | $20.84 | 91,300 | — | — |
| 2016-04-22 | $12.42 | $20.74 | 120,000 | — | — |
| 2016-04-21 | $12.43 | $20.76 | 226,000 | — | — |
| 2016-04-20 | $12.54 | $20.94 | 211,000 | — | — |
| 2016-04-19 | $12.46 | $20.81 | 184,600 | — | — |
| 2016-04-18 | $12.41 | $20.73 | 271,800 | — | — |
| 2016-04-15 | $12.40 | $20.71 | 181,800 | — | — |
| 2016-04-14 | $12.40 | $20.71 | 236,800 | — | — |
| 2016-04-13 | $12.48 | $20.84 | 171,400 | — | — |
| 2016-04-12 | $12.38 | $20.67 | 326,200 | — | — |
| 2016-04-11 | $12.26 | $20.47 | 244,800 | — | — |
| 2016-04-08 | $12.25 | $20.46 | 341,200 | — | — |
| 2016-04-07 | $12.31 | $20.56 | 283,100 | — | — |
| 2016-04-06 | $12.43 | $20.76 | 220,000 | — | — |
| 2016-04-05 | $12.35 | $20.62 | 247,000 | — | — |
| 2016-04-04 | $12.47 | $20.83 | 318,500 | — | — |
| 2016-04-01 | $12.69 | $21.19 | 518,500 | — | — |
| 2016-03-31 | $12.64 | $21.11 | 388,100 | — | — |
| 2016-03-30 | $12.70 | $21.21 | 410,200 | — | — |
| 2016-03-29 | $12.63 | $21.09 | 272,000 | — | — |
| 2016-03-28 | $12.53 | $20.93 | 220,700 | — | — |
| 2016-03-24 | $12.47 | $20.83 | 235,000 | — | — |
| 2016-03-23 | $12.47 | $20.83 | 179,700 | — | — |
| 2016-03-22 | $12.63 | $21.09 | 214,000 | — | — |
| 2016-03-21 | $12.68 | $21.18 | 372,300 | — | — |
| 2016-03-18 | $12.67 | $21.16 | 945,900 | — | — |
| 2016-03-17 | $12.50 | $20.88 | 578,800 | — | — |
| 2016-03-16 | $12.30 | $20.54 | 171,200 | — | — |
| 2016-03-15 | $12.27 | $20.49 | 260,700 | — | — |
| 2016-03-14 | $12.75 | $20.73 | 346,600 | — | — |
| 2016-03-11 | $12.74 | $20.71 | 285,600 | — | — |
| 2016-03-10 | $12.63 | $20.53 | 219,200 | — | — |
| 2016-03-09 | $12.58 | $20.45 | 232,400 | — | — |
| 2016-03-08 | $12.60 | $20.48 | 246,400 | — | — |
| 2016-03-07 | $12.69 | $20.63 | 296,900 | — | — |
| 2016-03-04 | $12.69 | $20.63 | 305,300 | — | — |
| 2016-03-03 | $12.58 | $20.45 | 245,600 | — | — |
| 2016-03-02 | $12.47 | $20.27 | 386,200 | — | — |
| 2016-03-01 | $12.65 | $20.56 | 266,800 | — | — |
| 2016-02-29 | $12.48 | $20.29 | 273,800 | — | — |
| 2016-02-26 | $12.40 | $20.16 | 260,100 | — | — |
| 2016-02-25 | $12.23 | $19.88 | 213,500 | — | — |
| 2016-02-24 | $12.02 | $19.54 | 202,600 | — | — |
| 2016-02-23 | $12.06 | $19.60 | 202,000 | — | — |
| 2016-02-22 | $12.13 | $19.72 | 231,900 | — | — |
| 2016-02-19 | $12.08 | $19.64 | 189,400 | — | — |
| 2016-02-18 | $12.11 | $19.68 | 349,400 | — | — |
| 2016-02-17 | $12.00 | $19.51 | 588,400 | — | — |
| 2016-02-16 | $11.80 | $19.18 | 407,100 | — | — |
| 2016-02-12 | $11.71 | $19.03 | 722,000 | — | — |
| 2016-02-11 | $11.42 | $18.56 | 634,400 | — | — |
| 2016-02-10 | $11.49 | $18.68 | 327,000 | — | — |
| 2016-02-09 | $11.46 | $18.63 | 499,800 | — | — |
| 2016-02-08 | $11.54 | $18.76 | 577,000 | — | — |
| 2016-02-05 | $11.62 | $18.89 | 428,800 | — | — |
| 2016-02-04 | $11.76 | $19.12 | 302,500 | — | — |
| 2016-02-03 | $11.71 | $19.03 | 508,400 | — | — |
| 2016-02-02 | $11.75 | $19.10 | 554,900 | — | — |
| 2016-02-01 | $11.65 | $18.94 | 411,200 | — | — |
| 2016-01-29 | $11.76 | $19.12 | 670,900 | — | — |
| 2016-01-28 | $11.54 | $18.76 | 453,000 | — | — |
| 2016-01-27 | $11.56 | $18.79 | 439,500 | — | — |
| 2016-01-26 | $11.68 | $18.99 | 332,800 | — | — |
| 2016-01-25 | $11.62 | $18.89 | 380,500 | — | — |
| 2016-01-22 | $11.81 | $19.20 | 1,299,800 | — | — |
| 2016-01-21 | $11.45 | $18.61 | 631,600 | — | — |
| 2016-01-20 | $11.34 | $18.43 | 796,900 | — | — |
| 2016-01-19 | $11.09 | $18.03 | 536,500 | — | — |
| 2016-01-15 | $11.21 | $18.22 | 500,400 | — | — |
| 2016-01-14 | $11.49 | $18.68 | 577,800 | — | — |
| 2016-01-13 | $11.58 | $18.82 | 778,900 | — | — |
| 2016-01-12 | $12.18 | $19.80 | 354,200 | — | — |
| 2016-01-11 | $12.27 | $19.94 | 298,300 | — | — |
| 2016-01-08 | $12.40 | $20.16 | 278,700 | — | — |
| 2016-01-07 | $12.62 | $20.51 | 349,100 | — | — |
| 2016-01-06 | $12.94 | $21.03 | 372,100 | — | — |
| 2016-01-05 | $12.96 | $21.07 | 212,800 | — | — |
| 2016-01-04 | $12.88 | $20.94 | 338,600 | — | — |