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
- 1995-11-30 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 | $17.22 | $17.22 | 105,900 | — | — |
| 2016-12-29 | $17.60 | $17.60 | 87,400 | — | — |
| 2016-12-28 | $17.69 | $17.69 | 43,800 | — | — |
| 2016-12-27 | $17.67 | $17.67 | 52,300 | — | — |
| 2016-12-23 | $17.53 | $17.53 | 34,500 | — | — |
| 2016-12-22 | $17.39 | $17.39 | 55,700 | — | — |
| 2016-12-21 | $17.04 | $17.04 | 50,600 | — | — |
| 2016-12-20 | $17.11 | $17.11 | 124,800 | — | — |
| 2016-12-19 | $16.48 | $16.48 | 54,100 | — | — |
| 2016-12-16 | $16.44 | $16.44 | 665,900 | — | — |
| 2016-12-15 | $15.16 | $15.16 | 273,400 | — | — |
| 2016-12-14 | $15.06 | $15.06 | 391,400 | — | — |
| 2016-12-13 | $15.51 | $15.51 | 358,200 | — | — |
| 2016-12-12 | $18.08 | $18.08 | 82,200 | — | — |
| 2016-12-09 | $18.11 | $18.11 | 103,600 | — | — |
| 2016-12-08 | $18.22 | $18.22 | 45,600 | — | — |
| 2016-12-07 | $18.30 | $18.30 | 63,900 | — | — |
| 2016-12-06 | $18.22 | $18.22 | 46,100 | — | — |
| 2016-12-05 | $18.17 | $18.17 | 52,900 | — | — |
| 2016-12-02 | $18.42 | $18.42 | 29,500 | — | — |
| 2016-12-01 | $18.14 | $18.14 | 69,900 | — | — |
| 2016-11-30 | $17.52 | $17.52 | 56,400 | — | — |
| 2016-11-29 | $18.40 | $18.40 | 63,200 | — | — |
| 2016-11-28 | $18.57 | $18.57 | 77,100 | — | — |
| 2016-11-25 | $18.77 | $18.77 | 28,800 | — | — |
| 2016-11-23 | $17.93 | $17.93 | 133,900 | — | — |
| 2016-11-22 | $18.20 | $18.20 | 113,000 | — | — |
| 2016-11-21 | $16.86 | $16.86 | 26,000 | — | — |
| 2016-11-18 | $17.00 | $17.00 | 29,500 | — | — |
| 2016-11-17 | $16.83 | $16.83 | 87,200 | — | — |
| 2016-11-16 | $16.25 | $16.25 | 57,100 | — | — |
| 2016-11-15 | $16.97 | $16.97 | 51,900 | — | — |
| 2016-11-14 | $17.16 | $17.16 | 156,700 | — | — |
| 2016-11-11 | $17.20 | $17.20 | 85,300 | — | — |
| 2016-11-10 | $16.06 | $16.06 | 73,100 | — | — |
| 2016-11-09 | $15.56 | $15.56 | 86,200 | — | — |
| 2016-11-08 | $14.22 | $14.22 | 31,100 | — | — |
| 2016-11-07 | $14.09 | $14.09 | 21,900 | — | — |
| 2016-11-04 | $13.71 | $13.71 | 50,300 | — | — |
| 2016-11-03 | $14.58 | $14.58 | 65,500 | — | — |
| 2016-11-02 | $13.95 | $13.95 | 56,600 | — | — |
| 2016-11-01 | $13.05 | $13.05 | 16,500 | — | — |
| 2016-10-31 | $13.11 | $13.11 | 12,100 | — | — |
| 2016-10-28 | $13.12 | $13.12 | 13,300 | — | — |
| 2016-10-27 | $13.24 | $13.24 | 44,100 | — | — |
| 2016-10-26 | $13.57 | $13.57 | 16,300 | — | — |
| 2016-10-25 | $13.50 | $13.50 | 37,300 | — | — |
| 2016-10-24 | $13.40 | $13.40 | 18,300 | — | — |
| 2016-10-21 | $13.60 | $13.60 | 50,200 | — | — |
| 2016-10-20 | $12.46 | $12.46 | 21,300 | — | — |
| 2016-10-19 | $12.31 | $12.31 | 31,100 | — | — |
| 2016-10-18 | $12.20 | $12.20 | 9,400 | — | — |
| 2016-10-17 | $12.15 | $12.15 | 18,500 | — | — |
| 2016-10-14 | $12.13 | $12.13 | 21,700 | — | — |
| 2016-10-13 | $12.13 | $12.13 | 13,000 | — | — |
| 2016-10-12 | $12.21 | $12.21 | 15,900 | — | — |
| 2016-10-11 | $12.13 | $12.13 | 27,900 | — | — |
| 2016-10-10 | $12.18 | $12.18 | 5,600 | — | — |
| 2016-10-07 | $12.09 | $12.09 | 13,100 | — | — |
| 2016-10-06 | $12.05 | $12.05 | 14,500 | — | — |
| 2016-10-05 | $12.06 | $12.06 | 34,200 | — | — |
| 2016-10-04 | $11.94 | $11.94 | 27,300 | — | — |
| 2016-10-03 | $11.94 | $11.94 | 38,100 | — | — |
| 2016-09-30 | $11.81 | $11.81 | 10,000 | — | — |
| 2016-09-29 | $11.83 | $11.83 | 24,600 | — | — |
| 2016-09-28 | $12.33 | $12.33 | 48,700 | — | — |
| 2016-09-27 | $11.55 | $11.55 | 27,100 | — | — |
| 2016-09-26 | $11.52 | $11.52 | 17,200 | — | — |
| 2016-09-23 | $11.75 | $11.75 | 26,300 | — | — |
| 2016-09-22 | $11.76 | $11.76 | 59,100 | — | — |
| 2016-09-21 | $11.55 | $11.55 | 32,700 | — | — |
| 2016-09-20 | $11.62 | $11.62 | 20,000 | — | — |
| 2016-09-19 | $11.75 | $11.75 | 27,000 | — | — |
| 2016-09-16 | $11.97 | $11.97 | 38,100 | — | — |
| 2016-09-15 | $11.84 | $11.84 | 41,900 | — | — |
| 2016-09-14 | $11.83 | $11.83 | 26,900 | — | — |
| 2016-09-13 | $11.80 | $11.80 | 26,000 | — | — |
| 2016-09-12 | $11.81 | $11.81 | 21,600 | — | — |
| 2016-09-09 | $11.80 | $11.80 | 11,900 | — | — |
| 2016-09-08 | $11.83 | $11.83 | 54,100 | — | — |
| 2016-09-07 | $11.69 | $11.69 | 14,900 | — | — |
| 2016-09-06 | $11.81 | $11.81 | 23,500 | — | — |
| 2016-09-02 | $11.71 | $11.71 | 7,000 | — | — |
| 2016-09-01 | $11.58 | $11.58 | 12,100 | — | — |
| 2016-08-31 | $11.75 | $11.75 | 21,400 | — | — |
| 2016-08-30 | $11.95 | $11.95 | 12,900 | — | — |
| 2016-08-29 | $11.89 | $11.89 | 129,000 | — | — |
| 2016-08-26 | $11.41 | $11.41 | 43,100 | — | — |
| 2016-08-25 | $11.51 | $11.51 | 16,100 | — | — |
| 2016-08-24 | $11.58 | $11.58 | 17,000 | — | — |
| 2016-08-23 | $11.91 | $11.91 | 9,500 | — | — |
| 2016-08-22 | $11.87 | $11.87 | 19,400 | — | — |
| 2016-08-19 | $11.91 | $11.91 | 30,200 | — | — |
| 2016-08-18 | $11.70 | $11.70 | 16,500 | — | — |
| 2016-08-17 | $11.70 | $11.70 | 31,700 | — | — |
| 2016-08-16 | $11.73 | $11.73 | 31,000 | — | — |
| 2016-08-15 | $11.58 | $11.58 | 47,900 | — | — |
| 2016-08-12 | $11.41 | $11.41 | 34,300 | — | — |
| 2016-08-11 | $11.56 | $11.56 | 35,400 | — | — |
| 2016-08-10 | $11.58 | $11.58 | 30,900 | — | — |
| 2016-08-09 | $11.65 | $11.65 | 56,900 | — | — |
| 2016-08-08 | $11.83 | $11.83 | 26,400 | — | — |
| 2016-08-05 | $12.05 | $12.05 | 51,900 | — | — |
| 2016-08-04 | $11.85 | $11.85 | 56,400 | — | — |
| 2016-08-03 | $11.92 | $11.92 | 135,700 | — | — |
| 2016-08-02 | $11.10 | $11.10 | 48,300 | — | — |
| 2016-08-01 | $11.14 | $11.14 | 34,200 | — | — |
| 2016-07-29 | $11.30 | $11.30 | 33,000 | — | — |
| 2016-07-28 | $11.40 | $11.40 | 31,700 | — | — |
| 2016-07-27 | $11.33 | $11.33 | 37,900 | — | — |
| 2016-07-26 | $11.58 | $11.58 | 59,500 | — | — |
| 2016-07-25 | $11.17 | $11.17 | 24,300 | — | — |
| 2016-07-22 | $11.03 | $11.03 | 36,200 | — | — |
| 2016-07-21 | $11.03 | $11.03 | 32,800 | — | — |
| 2016-07-20 | $11.13 | $11.13 | 55,500 | — | — |
| 2016-07-19 | $11.10 | $11.10 | 29,800 | — | — |
| 2016-07-18 | $11.40 | $11.40 | 29,500 | — | — |
| 2016-07-15 | $11.16 | $11.16 | 15,700 | — | — |
| 2016-07-14 | $11.25 | $11.25 | 39,700 | — | — |
| 2016-07-13 | $11.21 | $11.21 | 67,200 | — | — |
| 2016-07-12 | $11.02 | $11.02 | 122,800 | — | — |
| 2016-07-11 | $10.94 | $10.94 | 39,500 | — | — |
| 2016-07-08 | $10.87 | $10.87 | 52,000 | — | — |
| 2016-07-07 | $10.59 | $10.59 | 48,800 | — | — |
| 2016-07-06 | $10.62 | $10.62 | 46,700 | — | — |
| 2016-07-05 | $10.84 | $10.84 | 36,500 | — | — |
| 2016-07-01 | $10.99 | $10.99 | 46,600 | — | — |
| 2016-06-30 | $10.78 | $10.78 | 54,800 | — | — |
| 2016-06-29 | $10.47 | $10.47 | 69,500 | — | — |
| 2016-06-28 | $10.64 | $10.64 | 78,500 | — | — |
| 2016-06-27 | $10.48 | $10.48 | 142,200 | — | — |
| 2016-06-24 | $10.52 | $10.52 | 1,130,000 | — | — |
| 2016-06-23 | $10.27 | $10.27 | 82,100 | — | — |
| 2016-06-22 | $9.88 | $9.88 | 76,400 | — | — |
| 2016-06-21 | $10.00 | $10.00 | 73,900 | — | — |
| 2016-06-20 | $10.05 | $10.05 | 118,700 | — | — |
| 2016-06-17 | $9.85 | $9.85 | 406,000 | — | — |
| 2016-06-16 | $9.44 | $9.44 | 83,000 | — | — |
| 2016-06-15 | $9.52 | $9.52 | 85,200 | — | — |
| 2016-06-14 | $9.14 | $9.14 | 278,600 | — | — |
| 2016-06-13 | $9.33 | $9.33 | 103,200 | — | — |
| 2016-06-10 | $9.44 | $9.44 | 74,900 | — | — |
| 2016-06-09 | $9.85 | $9.85 | 41,900 | — | — |
| 2016-06-08 | $10.42 | $10.42 | 68,600 | — | — |
| 2016-06-07 | $10.14 | $10.14 | 46,100 | — | — |
| 2016-06-06 | $9.90 | $9.90 | 50,200 | — | — |
| 2016-06-03 | $9.58 | $9.58 | 33,600 | — | — |
| 2016-06-02 | $9.58 | $9.58 | 19,200 | — | — |
| 2016-06-01 | $9.66 | $9.66 | 27,100 | — | — |
| 2016-05-31 | $9.30 | $9.30 | 37,600 | — | — |
| 2016-05-27 | $9.05 | $9.05 | 47,400 | — | — |
| 2016-05-26 | $8.82 | $8.82 | 32,300 | — | — |
| 2016-05-25 | $8.96 | $8.96 | 24,400 | — | — |
| 2016-05-24 | $8.83 | $8.83 | 23,300 | — | — |
| 2016-05-23 | $8.84 | $8.84 | 20,100 | — | — |
| 2016-05-20 | $8.91 | $8.91 | 23,300 | — | — |
| 2016-05-19 | $8.76 | $8.76 | 45,900 | — | — |
| 2016-05-18 | $8.79 | $8.79 | 77,200 | — | — |
| 2016-05-17 | $8.98 | $8.98 | 41,500 | — | — |
| 2016-05-16 | $9.04 | $9.04 | 35,700 | — | — |
| 2016-05-13 | $9.01 | $9.01 | 50,700 | — | — |
| 2016-05-12 | $9.25 | $9.25 | 45,300 | — | — |
| 2016-05-11 | $9.57 | $9.57 | 37,500 | — | — |
| 2016-05-10 | $10.02 | $10.02 | 27,200 | — | — |
| 2016-05-09 | $9.60 | $9.60 | 74,100 | — | — |
| 2016-05-06 | $9.79 | $9.79 | 75,400 | — | — |
| 2016-05-05 | $9.34 | $9.34 | 129,700 | — | — |
| 2016-05-04 | $10.18 | $10.18 | 79,900 | — | — |
| 2016-05-03 | $9.94 | $9.94 | 46,400 | — | — |
| 2016-05-02 | $10.50 | $10.50 | 43,100 | — | — |
| 2016-04-29 | $10.79 | $10.79 | 54,000 | — | — |
| 2016-04-28 | $10.80 | $10.80 | 77,100 | — | — |
| 2016-04-27 | $10.37 | $10.37 | 41,700 | — | — |
| 2016-04-26 | $10.21 | $10.21 | 50,200 | — | — |
| 2016-04-25 | $9.46 | $9.46 | 36,700 | — | — |
| 2016-04-22 | $9.95 | $9.95 | 22,900 | — | — |
| 2016-04-21 | $9.66 | $9.66 | 50,300 | — | — |
| 2016-04-20 | $9.99 | $9.99 | 79,400 | — | — |
| 2016-04-19 | $9.38 | $9.38 | 56,600 | — | — |
| 2016-04-18 | $9.18 | $9.18 | 24,800 | — | — |
| 2016-04-15 | $8.97 | $8.97 | 24,200 | — | — |
| 2016-04-14 | $8.80 | $8.80 | 40,800 | — | — |
| 2016-04-13 | $9.04 | $9.04 | 56,400 | — | — |
| 2016-04-12 | $8.89 | $8.89 | 57,100 | — | — |
| 2016-04-11 | $8.87 | $8.87 | 46,300 | — | — |
| 2016-04-08 | $9.05 | $9.05 | 38,600 | — | — |
| 2016-04-07 | $8.93 | $8.93 | 70,100 | — | — |
| 2016-04-06 | $8.92 | $8.92 | 54,100 | — | — |
| 2016-04-05 | $8.80 | $8.80 | 61,700 | — | — |
| 2016-04-04 | $8.56 | $8.56 | 59,500 | — | — |
| 2016-04-01 | $8.99 | $8.99 | 26,000 | — | — |
| 2016-03-31 | $9.22 | $9.22 | 54,500 | — | — |
| 2016-03-30 | $8.88 | $8.88 | 36,900 | — | — |
| 2016-03-29 | $8.91 | $8.91 | 69,600 | — | — |
| 2016-03-28 | $8.86 | $8.86 | 50,800 | — | — |
| 2016-03-24 | $9.04 | $9.04 | 57,300 | — | — |
| 2016-03-23 | $9.19 | $9.19 | 77,000 | — | — |
| 2016-03-22 | $9.88 | $9.88 | 56,600 | — | — |
| 2016-03-21 | $10.10 | $10.10 | 30,500 | — | — |
| 2016-03-18 | $9.89 | $9.89 | 152,000 | — | — |
| 2016-03-17 | $9.94 | $9.94 | 95,100 | — | — |
| 2016-03-16 | $8.86 | $8.86 | 38,400 | — | — |
| 2016-03-15 | $8.73 | $8.73 | 83,700 | — | — |
| 2016-03-14 | $8.99 | $8.99 | 112,200 | — | — |
| 2016-03-11 | $8.69 | $8.69 | 78,700 | — | — |
| 2016-03-10 | $8.86 | $8.86 | 45,600 | — | — |
| 2016-03-09 | $8.92 | $8.92 | 54,700 | — | — |
| 2016-03-08 | $9.01 | $9.01 | 81,100 | — | — |
| 2016-03-07 | $9.49 | $9.49 | 109,000 | — | — |
| 2016-03-04 | $9.08 | $9.08 | 125,300 | — | — |
| 2016-03-03 | $8.99 | $8.99 | 126,100 | — | — |
| 2016-03-02 | $8.71 | $8.71 | 251,100 | — | — |
| 2016-03-01 | $10.43 | $10.43 | 63,900 | — | — |
| 2016-02-29 | $10.30 | $10.30 | 28,500 | — | — |
| 2016-02-26 | $10.26 | $10.26 | 46,600 | — | — |
| 2016-02-25 | $10.00 | $10.00 | 45,800 | — | — |
| 2016-02-24 | $9.94 | $9.94 | 61,800 | — | — |
| 2016-02-23 | $9.35 | $9.35 | 40,800 | — | — |
| 2016-02-22 | $9.45 | $9.45 | 32,200 | — | — |
| 2016-02-19 | $9.26 | $9.26 | 163,200 | — | — |
| 2016-02-18 | $9.04 | $9.04 | 150,400 | — | — |
| 2016-02-17 | $9.15 | $9.15 | 34,100 | — | — |
| 2016-02-16 | $9.01 | $9.01 | 76,700 | — | — |
| 2016-02-12 | $8.68 | $8.68 | 103,600 | — | — |
| 2016-02-11 | $7.74 | $7.74 | 36,800 | — | — |
| 2016-02-10 | $7.96 | $7.96 | 65,000 | — | — |
| 2016-02-09 | $8.17 | $8.17 | 54,800 | — | — |
| 2016-02-08 | $8.59 | $8.59 | 38,900 | — | — |
| 2016-02-05 | $9.27 | $9.27 | 38,900 | — | — |
| 2016-02-04 | $9.51 | $9.51 | 30,100 | — | — |
| 2016-02-03 | $9.16 | $9.16 | 62,700 | — | — |
| 2016-02-02 | $9.08 | $9.08 | 23,500 | — | — |
| 2016-02-01 | $9.29 | $9.29 | 33,100 | — | — |
| 2016-01-29 | $9.57 | $9.57 | 77,600 | — | — |
| 2016-01-28 | $9.08 | $9.08 | 47,900 | — | — |
| 2016-01-27 | $9.06 | $9.06 | 56,600 | — | — |
| 2016-01-26 | $9.17 | $9.17 | 26,900 | — | — |
| 2016-01-25 | $8.96 | $8.96 | 42,200 | — | — |
| 2016-01-22 | $9.32 | $9.32 | 38,600 | — | — |
| 2016-01-21 | $9.14 | $9.14 | 78,700 | — | — |
| 2016-01-20 | $8.96 | $8.96 | 85,000 | — | — |
| 2016-01-19 | $8.48 | $8.48 | 60,100 | — | — |
| 2016-01-15 | $8.73 | $8.73 | 80,500 | — | — |
| 2016-01-14 | $8.72 | $8.72 | 119,300 | — | — |
| 2016-01-13 | $8.37 | $8.37 | 94,400 | — | — |
| 2016-01-12 | $8.60 | $8.60 | 130,000 | — | — |
| 2016-01-11 | $8.53 | $8.53 | 175,800 | — | — |
| 2016-01-08 | $9.23 | $9.23 | 151,300 | — | — |
| 2016-01-07 | $9.97 | $9.97 | 139,500 | — | — |
| 2016-01-06 | $10.97 | $10.97 | 98,400 | — | — |
| 2016-01-05 | $11.18 | $11.18 | 76,900 | — | — |
| 2016-01-04 | $11.12 | $11.12 | 145,200 | — | — |