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
- 2013-06-19 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 | $11.80 | $12.08 | 550,900 | — | — |
| 2016-12-29 | $12.05 | $12.34 | 685,800 | — | — |
| 2016-12-28 | $12.05 | $12.34 | 376,300 | — | — |
| 2016-12-27 | $12.25 | $12.54 | 298,500 | — | — |
| 2016-12-23 | $12.05 | $12.34 | 182,200 | — | — |
| 2016-12-22 | $12.05 | $12.34 | 363,400 | — | — |
| 2016-12-21 | $12.05 | $12.34 | 712,700 | — | — |
| 2016-12-20 | $11.95 | $12.23 | 966,200 | — | — |
| 2016-12-19 | $12.15 | $12.44 | 478,700 | — | — |
| 2016-12-16 | $12.00 | $12.29 | 1,498,600 | — | — |
| 2016-12-15 | $12.05 | $12.34 | 744,700 | — | — |
| 2016-12-14 | $12.20 | $12.49 | 892,100 | — | — |
| 2016-12-13 | $12.25 | $12.54 | 2,570,800 | — | — |
| 2016-12-12 | $12.30 | $12.59 | 1,064,600 | — | — |
| 2016-12-09 | $12.40 | $12.69 | 686,600 | — | — |
| 2016-12-08 | $12.20 | $12.49 | 1,207,100 | — | — |
| 2016-12-07 | $12.15 | $12.44 | 1,564,300 | — | — |
| 2016-12-06 | $12.05 | $12.34 | 1,248,200 | — | — |
| 2016-12-05 | $12.05 | $12.34 | 716,000 | — | — |
| 2016-12-02 | $12.05 | $12.34 | 1,113,100 | — | — |
| 2016-12-01 | $12.00 | $12.29 | 539,600 | — | — |
| 2016-11-30 | $11.95 | $12.23 | 497,000 | — | — |
| 2016-11-29 | $11.90 | $12.18 | 677,400 | — | — |
| 2016-11-28 | $12.10 | $12.39 | 1,033,100 | — | — |
| 2016-11-25 | $12.10 | $12.39 | 374,000 | — | — |
| 2016-11-23 | $12.10 | $12.39 | 536,500 | — | — |
| 2016-11-22 | $12.00 | $12.29 | 781,800 | — | — |
| 2016-11-21 | $12.05 | $12.34 | 742,100 | — | — |
| 2016-11-18 | $12.20 | $12.49 | 475,300 | — | — |
| 2016-11-17 | $12.35 | $12.64 | 462,300 | — | — |
| 2016-11-16 | $12.35 | $12.64 | 850,400 | — | — |
| 2016-11-15 | $12.35 | $12.64 | 671,600 | — | — |
| 2016-11-14 | $12.50 | $12.80 | 1,271,100 | — | — |
| 2016-11-11 | $12.35 | $12.64 | 1,225,600 | — | — |
| 2016-11-10 | $12.35 | $12.64 | 1,141,300 | — | — |
| 2016-11-09 | $12.35 | $12.64 | 749,500 | — | — |
| 2016-11-08 | $12.10 | $12.39 | 1,284,400 | — | — |
| 2016-11-07 | $12.50 | $12.80 | 626,800 | — | — |
| 2016-11-04 | $12.15 | $12.44 | 1,182,400 | — | — |
| 2016-11-03 | $12.15 | $12.44 | 1,115,400 | — | — |
| 2016-11-02 | $12.10 | $12.39 | 966,000 | — | — |
| 2016-11-01 | $12.40 | $12.69 | 969,800 | — | — |
| 2016-10-31 | $12.40 | $12.69 | 1,360,000 | — | — |
| 2016-10-28 | $12.50 | $12.80 | 781,900 | — | — |
| 2016-10-27 | $12.60 | $12.90 | 1,382,600 | — | — |
| 2016-10-26 | $13.15 | $13.46 | 747,600 | — | — |
| 2016-10-25 | $13.00 | $13.31 | 773,000 | — | — |
| 2016-10-24 | $13.20 | $13.51 | 2,206,900 | — | — |
| 2016-10-21 | $13.70 | $14.03 | 690,600 | — | — |
| 2016-10-20 | $13.80 | $14.13 | 782,900 | — | — |
| 2016-10-19 | $14.00 | $14.33 | 673,400 | — | — |
| 2016-10-18 | $13.90 | $14.23 | 711,800 | — | — |
| 2016-10-17 | $13.80 | $14.13 | 417,400 | — | — |
| 2016-10-14 | $13.75 | $14.08 | 595,100 | — | — |
| 2016-10-13 | $13.85 | $14.18 | 643,900 | — | — |
| 2016-10-12 | $13.75 | $14.08 | 905,600 | — | — |
| 2016-10-11 | $14.00 | $14.33 | 866,100 | — | — |
| 2016-10-10 | $14.25 | $14.59 | 1,420,500 | — | — |
| 2016-10-07 | $14.52 | $14.87 | 1,357,100 | — | — |
| 2016-10-06 | $15.08 | $15.44 | 5,427,000 | — | — |
| 2016-10-05 | $15.17 | $15.53 | 4,856,800 | — | — |
| 2016-10-04 | $14.69 | $15.04 | 5,543,600 | — | — |
| 2016-10-03 | $14.93 | $15.29 | 5,017,500 | — | — |
| 2016-09-30 | $14.22 | $14.56 | 2,207,100 | — | — |
| 2016-09-29 | $14.13 | $14.47 | 1,920,800 | — | — |
| 2016-09-28 | $14.27 | $14.61 | 1,699,700 | — | — |
| 2016-09-27 | $14.32 | $14.66 | 547,400 | — | — |
| 2016-09-26 | $14.19 | $14.53 | 824,500 | — | — |
| 2016-09-23 | $14.47 | $14.81 | 387,900 | — | — |
| 2016-09-22 | $14.53 | $14.88 | 988,000 | — | — |
| 2016-09-21 | $14.28 | $14.62 | 993,900 | — | — |
| 2016-09-20 | $14.07 | $14.40 | 1,713,700 | — | — |
| 2016-09-19 | $14.00 | $14.33 | 1,563,000 | — | — |
| 2016-09-16 | $14.00 | $14.33 | 3,552,800 | — | — |
| 2016-09-15 | $14.17 | $14.51 | 4,902,400 | — | — |
| 2016-09-14 | $14.34 | $14.68 | 5,965,800 | — | — |
| 2016-09-13 | $14.25 | $14.59 | 7,771,400 | — | — |
| 2016-09-12 | $14.50 | $14.84 | 3,833,400 | — | — |
| 2016-09-09 | $13.74 | $13.96 | 956,000 | — | — |
| 2016-09-08 | $14.17 | $14.40 | 1,498,600 | — | — |
| 2016-09-07 | $14.09 | $14.32 | 1,203,700 | — | — |
| 2016-09-06 | $14.04 | $14.27 | 1,495,100 | — | — |
| 2016-09-02 | $14.25 | $14.48 | 1,642,600 | — | — |
| 2016-09-01 | $14.31 | $14.54 | 1,407,600 | — | — |
| 2016-08-31 | $14.43 | $14.67 | 960,500 | — | — |
| 2016-08-30 | $14.35 | $14.58 | 495,100 | — | — |
| 2016-08-29 | $14.38 | $14.61 | 748,900 | — | — |
| 2016-08-26 | $14.34 | $14.57 | 845,800 | — | — |
| 2016-08-25 | $14.23 | $14.46 | 1,125,000 | — | — |
| 2016-08-24 | $14.21 | $14.44 | 1,208,100 | — | — |
| 2016-08-23 | $14.22 | $14.45 | 586,600 | — | — |
| 2016-08-22 | $14.23 | $14.46 | 1,015,500 | — | — |
| 2016-08-19 | $14.11 | $14.34 | 755,400 | — | — |
| 2016-08-18 | $14.15 | $14.38 | 1,221,100 | — | — |
| 2016-08-17 | $14.18 | $14.41 | 1,042,700 | — | — |
| 2016-08-16 | $14.16 | $14.39 | 776,700 | — | — |
| 2016-08-15 | $14.17 | $14.40 | 535,200 | — | — |
| 2016-08-12 | $14.04 | $14.27 | 637,600 | — | — |
| 2016-08-11 | $13.89 | $14.12 | 998,000 | — | — |
| 2016-08-10 | $13.73 | $13.95 | 1,017,000 | — | — |
| 2016-08-09 | $13.77 | $13.99 | 1,109,500 | — | — |
| 2016-08-08 | $13.24 | $13.46 | 506,500 | — | — |
| 2016-08-05 | $13.28 | $13.50 | 652,400 | — | — |
| 2016-08-04 | $13.20 | $13.42 | 568,100 | — | — |
| 2016-08-03 | $13.11 | $13.32 | 470,900 | — | — |
| 2016-08-02 | $13.14 | $13.35 | 564,900 | — | — |
| 2016-08-01 | $13.31 | $13.53 | 706,000 | — | — |
| 2016-07-29 | $13.44 | $13.66 | 1,040,000 | — | — |
| 2016-07-28 | $13.16 | $13.37 | 556,200 | — | — |
| 2016-07-27 | $13.16 | $13.37 | 1,200,400 | — | — |
| 2016-07-26 | $13.24 | $13.46 | 1,020,700 | — | — |
| 2016-07-25 | $13.06 | $13.27 | 605,600 | — | — |
| 2016-07-22 | $13.03 | $13.24 | 994,500 | — | — |
| 2016-07-21 | $12.90 | $13.11 | 944,500 | — | — |
| 2016-07-20 | $13.03 | $13.24 | 1,103,200 | — | — |
| 2016-07-19 | $12.98 | $13.19 | 910,800 | — | — |
| 2016-07-18 | $12.93 | $13.14 | 584,000 | — | — |
| 2016-07-15 | $12.80 | $13.01 | 858,900 | — | — |
| 2016-07-14 | $12.83 | $13.04 | 542,600 | — | — |
| 2016-07-13 | $12.74 | $12.95 | 625,800 | — | — |
| 2016-07-12 | $12.60 | $12.81 | 943,000 | — | — |
| 2016-07-11 | $12.25 | $12.45 | 591,400 | — | — |
| 2016-07-08 | $12.04 | $12.24 | 1,173,800 | — | — |
| 2016-07-07 | $11.78 | $11.97 | 984,600 | — | — |
| 2016-07-06 | $11.68 | $11.87 | 1,272,600 | — | — |
| 2016-07-05 | $11.65 | $11.84 | 1,485,500 | — | — |
| 2016-07-01 | $11.77 | $11.96 | 478,100 | — | — |
| 2016-06-30 | $11.67 | $11.86 | 706,200 | — | — |
| 2016-06-29 | $11.52 | $11.71 | 1,199,700 | — | — |
| 2016-06-28 | $11.02 | $11.20 | 1,418,600 | — | — |
| 2016-06-27 | $10.94 | $11.12 | 1,090,100 | — | — |
| 2016-06-24 | $11.50 | $11.69 | 1,339,500 | — | — |
| 2016-06-23 | $12.20 | $12.40 | 690,800 | — | — |
| 2016-06-22 | $12.06 | $12.26 | 1,051,000 | — | — |
| 2016-06-21 | $11.86 | $12.05 | 722,700 | — | — |
| 2016-06-20 | $11.77 | $11.96 | 446,000 | — | — |
| 2016-06-17 | $11.62 | $11.81 | 839,200 | — | — |
| 2016-06-16 | $11.72 | $11.91 | 793,500 | — | — |
| 2016-06-15 | $11.99 | $12.19 | 736,700 | — | — |
| 2016-06-14 | $11.78 | $11.97 | 721,800 | — | — |
| 2016-06-13 | $11.90 | $12.09 | 620,900 | — | — |
| 2016-06-10 | $11.84 | $12.03 | 1,033,300 | — | — |
| 2016-06-09 | $12.13 | $12.33 | 1,179,800 | — | — |
| 2016-06-08 | $12.23 | $12.43 | 824,700 | — | — |
| 2016-06-07 | $12.23 | $12.43 | 894,800 | — | — |
| 2016-06-06 | $12.52 | $12.72 | 540,300 | — | — |
| 2016-06-03 | $12.33 | $12.53 | 693,300 | — | — |
| 2016-06-02 | $12.45 | $12.65 | 1,412,800 | — | — |
| 2016-06-01 | $12.39 | $12.59 | 1,682,300 | — | — |
| 2016-05-31 | $12.34 | $12.54 | 1,223,800 | — | — |
| 2016-05-27 | $12.30 | $12.50 | 749,100 | — | — |
| 2016-05-26 | $12.24 | $12.44 | 681,100 | — | — |
| 2016-05-25 | $12.41 | $12.61 | 544,400 | — | — |
| 2016-05-24 | $12.22 | $12.42 | 748,000 | — | — |
| 2016-05-23 | $12.12 | $12.32 | 639,300 | — | — |
| 2016-05-20 | $12.25 | $12.45 | 956,800 | — | — |
| 2016-05-19 | $11.94 | $12.13 | 1,106,500 | — | — |
| 2016-05-18 | $12.00 | $12.20 | 1,634,600 | — | — |
| 2016-05-17 | $12.09 | $12.29 | 666,300 | — | — |
| 2016-05-16 | $12.18 | $12.38 | 769,300 | — | — |
| 2016-05-13 | $12.05 | $12.25 | 802,800 | — | — |
| 2016-05-12 | $12.35 | $12.55 | 764,000 | — | — |
| 2016-05-11 | $12.63 | $12.84 | 999,500 | — | — |
| 2016-05-10 | $12.77 | $12.98 | 535,100 | — | — |
| 2016-05-09 | $12.72 | $12.93 | 726,100 | — | — |
| 2016-05-06 | $13.16 | $13.37 | 1,411,100 | — | — |
| 2016-05-05 | $12.73 | $12.94 | 449,400 | — | — |
| 2016-05-04 | $12.69 | $12.90 | 777,900 | — | — |
| 2016-05-03 | $12.83 | $13.04 | 661,100 | — | — |
| 2016-05-02 | $13.18 | $13.40 | 660,900 | — | — |
| 2016-04-29 | $12.96 | $13.17 | 732,900 | — | — |
| 2016-04-28 | $13.07 | $13.28 | 666,200 | — | — |
| 2016-04-27 | $13.19 | $13.41 | 747,900 | — | — |
| 2016-04-26 | $13.27 | $13.49 | 594,500 | — | — |
| 2016-04-25 | $13.08 | $13.29 | 666,000 | — | — |
| 2016-04-22 | $13.30 | $13.52 | 879,200 | — | — |
| 2016-04-21 | $13.21 | $13.43 | 848,900 | — | — |
| 2016-04-20 | $12.97 | $13.18 | 531,900 | — | — |
| 2016-04-19 | $12.98 | $13.19 | 473,000 | — | — |
| 2016-04-18 | $12.92 | $13.13 | 855,600 | — | — |
| 2016-04-15 | $13.10 | $13.31 | 534,900 | — | — |
| 2016-04-14 | $13.18 | $13.40 | 886,800 | — | — |
| 2016-04-13 | $13.09 | $13.30 | 617,500 | — | — |
| 2016-04-12 | $12.91 | $13.12 | 474,400 | — | — |
| 2016-04-11 | $12.72 | $12.93 | 469,200 | — | — |
| 2016-04-08 | $12.77 | $12.98 | 1,552,300 | — | — |
| 2016-04-07 | $12.99 | $13.20 | 1,100,700 | — | — |
| 2016-04-06 | $13.25 | $13.47 | 986,500 | — | — |
| 2016-04-05 | $13.05 | $13.26 | 560,900 | — | — |
| 2016-04-04 | $13.21 | $13.43 | 915,700 | — | — |
| 2016-04-01 | $13.53 | $13.75 | 577,000 | — | — |
| 2016-03-31 | $13.25 | $13.47 | 557,700 | — | — |
| 2016-03-30 | $13.25 | $13.47 | 1,201,900 | — | — |
| 2016-03-29 | $13.40 | $13.62 | 463,500 | — | — |
| 2016-03-28 | $13.36 | $13.58 | 864,900 | — | — |
| 2016-03-24 | $13.05 | $13.26 | 662,600 | — | — |
| 2016-03-23 | $13.02 | $13.23 | 1,791,500 | — | — |
| 2016-03-22 | $13.20 | $13.42 | 979,000 | — | — |
| 2016-03-21 | $13.01 | $13.22 | 515,400 | — | — |
| 2016-03-18 | $12.91 | $13.12 | 1,202,200 | — | — |
| 2016-03-17 | $13.10 | $13.31 | 901,000 | — | — |
| 2016-03-16 | $12.78 | $12.99 | 3,958,400 | — | — |
| 2016-03-15 | $12.29 | $12.49 | 1,308,100 | — | — |
| 2016-03-14 | $12.15 | $12.35 | 815,900 | — | — |
| 2016-03-11 | $12.40 | $12.60 | 750,500 | — | — |
| 2016-03-10 | $11.73 | $11.92 | 792,400 | — | — |
| 2016-03-09 | $11.84 | $12.03 | 1,154,400 | — | — |
| 2016-03-08 | $11.59 | $11.78 | 843,700 | — | — |
| 2016-03-07 | $11.95 | $12.15 | 623,600 | — | — |
| 2016-03-04 | $11.73 | $11.82 | 1,256,400 | — | — |
| 2016-03-03 | $11.58 | $11.67 | 787,300 | — | — |
| 2016-03-02 | $11.57 | $11.66 | 650,200 | — | — |
| 2016-03-01 | $11.40 | $11.49 | 920,400 | — | — |
| 2016-02-29 | $11.41 | $11.50 | 837,100 | — | — |
| 2016-02-26 | $11.58 | $11.67 | 496,900 | — | — |
| 2016-02-25 | $11.49 | $11.58 | 904,900 | — | — |
| 2016-02-24 | $11.55 | $11.64 | 689,300 | — | — |
| 2016-02-23 | $11.62 | $11.71 | 1,435,700 | — | — |
| 2016-02-22 | $11.75 | $11.84 | 600,200 | — | — |
| 2016-02-19 | $11.59 | $11.68 | 1,933,800 | — | — |
| 2016-02-18 | $11.45 | $11.54 | 965,100 | — | — |
| 2016-02-17 | $11.60 | $11.69 | 1,171,600 | — | — |
| 2016-02-16 | $11.54 | $11.63 | 1,238,800 | — | — |
| 2016-02-12 | $11.27 | $11.36 | 2,223,700 | — | — |
| 2016-02-11 | $10.89 | $10.97 | 1,162,000 | — | — |
| 2016-02-10 | $11.13 | $11.22 | 1,427,000 | — | — |
| 2016-02-09 | $11.09 | $11.17 | 1,922,700 | — | — |
| 2016-02-08 | $11.26 | $11.35 | 2,870,500 | — | — |
| 2016-02-05 | $11.92 | $12.01 | 5,496,100 | — | — |
| 2016-02-04 | $12.78 | $12.88 | 2,195,600 | — | — |
| 2016-02-03 | $12.69 | $12.79 | 1,637,200 | — | — |
| 2016-02-02 | $12.57 | $12.67 | 898,600 | — | — |
| 2016-02-01 | $13.12 | $13.22 | 850,300 | — | — |
| 2016-01-29 | $13.35 | $13.45 | 716,700 | — | — |
| 2016-01-28 | $13.18 | $13.28 | 596,400 | — | — |
| 2016-01-27 | $13.06 | $13.16 | 666,200 | — | — |
| 2016-01-26 | $13.16 | $13.26 | 773,800 | — | — |
| 2016-01-25 | $12.83 | $12.93 | 818,900 | — | — |
| 2016-01-22 | $13.04 | $13.14 | 1,106,100 | — | — |
| 2016-01-21 | $12.72 | $12.82 | 653,200 | — | — |
| 2016-01-20 | $12.48 | $12.58 | 1,552,900 | — | — |
| 2016-01-19 | $12.73 | $12.83 | 1,064,800 | — | — |
| 2016-01-15 | $12.81 | $12.91 | 1,583,000 | — | — |
| 2016-01-14 | $13.09 | $13.19 | 1,158,600 | — | — |
| 2016-01-13 | $12.53 | $12.63 | 901,100 | — | — |
| 2016-01-12 | $12.83 | $12.93 | 832,700 | — | — |
| 2016-01-11 | $12.66 | $12.76 | 1,731,500 | — | — |
| 2016-01-08 | $13.01 | $13.11 | 1,434,600 | — | — |
| 2016-01-07 | $13.01 | $13.11 | 1,825,500 | — | — |
| 2016-01-06 | $13.23 | $13.33 | 1,916,000 | — | — |
| 2016-01-05 | $13.11 | $13.21 | 2,102,000 | — | — |
| 2016-01-04 | $13.67 | $13.77 | 1,400,000 | — | — |