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
- 2012-11-08 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 | $13.76 | $21.03 | 30,700 | — | — |
| 2016-12-29 | $13.54 | $20.69 | 19,100 | — | — |
| 2016-12-28 | $13.51 | $20.65 | 14,800 | — | — |
| 2016-12-27 | $13.76 | $21.03 | 21,400 | — | — |
| 2016-12-23 | $13.63 | $20.83 | 20,000 | — | — |
| 2016-12-22 | $13.59 | $20.77 | 46,300 | — | — |
| 2016-12-21 | $13.61 | $20.80 | 26,000 | — | — |
| 2016-12-20 | $13.47 | $20.59 | 29,600 | — | — |
| 2016-12-19 | $13.12 | $20.05 | 25,600 | — | — |
| 2016-12-16 | $13.05 | $19.94 | 40,400 | — | — |
| 2016-12-15 | $13.06 | $19.96 | 44,100 | — | — |
| 2016-12-14 | $13.18 | $20.14 | 61,600 | — | — |
| 2016-12-13 | $13.39 | $19.94 | 40,800 | — | — |
| 2016-12-12 | $13.25 | $19.74 | 32,800 | — | — |
| 2016-12-09 | $13.23 | $19.71 | 31,900 | — | — |
| 2016-12-08 | $13.24 | $19.72 | 37,800 | — | — |
| 2016-12-07 | $13.20 | $19.66 | 49,400 | — | — |
| 2016-12-06 | $12.90 | $19.21 | 31,500 | — | — |
| 2016-12-05 | $12.85 | $19.14 | 56,700 | — | — |
| 2016-12-02 | $12.80 | $19.07 | 65,100 | — | — |
| 2016-12-01 | $12.71 | $18.93 | 79,700 | — | — |
| 2016-11-30 | $12.81 | $19.08 | 30,700 | — | — |
| 2016-11-29 | $12.73 | $18.96 | 44,800 | — | — |
| 2016-11-28 | $12.78 | $19.04 | 183,200 | — | — |
| 2016-11-25 | $12.93 | $19.26 | 74,900 | — | — |
| 2016-11-23 | $13.04 | $19.42 | 50,900 | — | — |
| 2016-11-22 | $12.84 | $19.12 | 38,000 | — | — |
| 2016-11-21 | $13.27 | $19.77 | 19,200 | — | — |
| 2016-11-18 | $13.53 | $20.15 | 14,700 | — | — |
| 2016-11-17 | $13.80 | $20.55 | 24,200 | — | — |
| 2016-11-16 | $13.57 | $20.21 | 21,800 | — | — |
| 2016-11-15 | $13.08 | $19.48 | 28,100 | — | — |
| 2016-11-14 | $12.72 | $18.95 | 16,800 | — | — |
| 2016-11-11 | $12.57 | $18.72 | 49,700 | — | — |
| 2016-11-10 | $12.62 | $18.80 | 34,400 | — | — |
| 2016-11-09 | $12.51 | $18.63 | 35,400 | — | — |
| 2016-11-08 | $12.51 | $18.63 | 56,600 | — | — |
| 2016-11-07 | $12.55 | $18.69 | 89,000 | — | — |
| 2016-11-04 | $13.05 | $19.44 | 46,600 | — | — |
| 2016-11-03 | $13.09 | $19.50 | 20,200 | — | — |
| 2016-11-02 | $13.35 | $19.88 | 13,000 | — | — |
| 2016-11-01 | $13.32 | $19.84 | 17,000 | — | — |
| 2016-10-31 | $13.15 | $19.59 | 62,800 | — | — |
| 2016-10-28 | $13.73 | $20.45 | 25,700 | — | — |
| 2016-10-27 | $13.76 | $20.50 | 63,200 | — | — |
| 2016-10-26 | $13.96 | $20.79 | 22,000 | — | — |
| 2016-10-25 | $14.09 | $20.99 | 18,600 | — | — |
| 2016-10-24 | $13.96 | $20.79 | 13,900 | — | — |
| 2016-10-21 | $13.95 | $20.78 | 28,800 | — | — |
| 2016-10-20 | $13.91 | $20.72 | 27,200 | — | — |
| 2016-10-19 | $14.00 | $20.85 | 48,300 | — | — |
| 2016-10-18 | $13.87 | $20.66 | 44,200 | — | — |
| 2016-10-17 | $13.60 | $20.26 | 22,500 | — | — |
| 2016-10-14 | $13.75 | $20.48 | 115,400 | — | — |
| 2016-10-13 | $13.86 | $20.64 | 42,600 | — | — |
| 2016-10-12 | $13.47 | $20.06 | 11,900 | — | — |
| 2016-10-11 | $13.32 | $19.84 | 52,100 | — | — |
| 2016-10-10 | $13.56 | $20.20 | 65,100 | — | — |
| 2016-10-07 | $13.55 | $20.18 | 28,000 | — | — |
| 2016-10-06 | $13.61 | $20.27 | 28,500 | — | — |
| 2016-10-05 | $13.85 | $20.63 | 46,600 | — | — |
| 2016-10-04 | $13.68 | $20.38 | 62,200 | — | — |
| 2016-10-03 | $13.70 | $20.41 | 102,100 | — | — |
| 2016-09-30 | $13.03 | $19.41 | 52,800 | — | — |
| 2016-09-29 | $13.15 | $19.59 | 25,800 | — | — |
| 2016-09-28 | $13.23 | $19.71 | 7,100 | — | — |
| 2016-09-27 | $13.17 | $19.62 | 35,300 | — | — |
| 2016-09-26 | $13.29 | $19.80 | 43,200 | — | — |
| 2016-09-23 | $13.31 | $19.82 | 15,200 | — | — |
| 2016-09-22 | $13.41 | $19.97 | 27,100 | — | — |
| 2016-09-21 | $13.46 | $20.05 | 27,300 | — | — |
| 2016-09-20 | $13.35 | $19.88 | 24,600 | — | — |
| 2016-09-19 | $13.43 | $20.00 | 12,200 | — | — |
| 2016-09-16 | $13.44 | $20.02 | 20,900 | — | — |
| 2016-09-15 | $13.25 | $19.74 | 51,000 | — | — |
| 2016-09-14 | $13.35 | $19.88 | 59,600 | — | — |
| 2016-09-13 | $13.88 | $20.17 | 23,500 | — | — |
| 2016-09-12 | $13.97 | $20.30 | 33,700 | — | — |
| 2016-09-09 | $13.92 | $20.23 | 45,300 | — | — |
| 2016-09-08 | $14.19 | $20.62 | 54,000 | — | — |
| 2016-09-07 | $14.02 | $20.37 | 53,200 | — | — |
| 2016-09-06 | $13.84 | $20.11 | 29,700 | — | — |
| 2016-09-02 | $13.79 | $20.04 | 20,500 | — | — |
| 2016-09-01 | $13.80 | $20.05 | 43,900 | — | — |
| 2016-08-31 | $13.88 | $20.17 | 20,800 | — | — |
| 2016-08-30 | $13.87 | $20.15 | 12,400 | — | — |
| 2016-08-29 | $13.99 | $20.33 | 56,300 | — | — |
| 2016-08-26 | $14.00 | $20.34 | 19,600 | — | — |
| 2016-08-25 | $13.88 | $20.17 | 38,200 | — | — |
| 2016-08-24 | $13.98 | $20.31 | 28,600 | — | — |
| 2016-08-23 | $13.93 | $20.24 | 29,900 | — | — |
| 2016-08-22 | $13.73 | $19.95 | 11,700 | — | — |
| 2016-08-19 | $13.78 | $20.02 | 20,800 | — | — |
| 2016-08-18 | $13.70 | $19.91 | 29,100 | — | — |
| 2016-08-17 | $13.91 | $20.21 | 13,400 | — | — |
| 2016-08-16 | $13.68 | $19.88 | 12,200 | — | — |
| 2016-08-15 | $13.70 | $19.91 | 35,300 | — | — |
| 2016-08-12 | $13.80 | $20.05 | 29,800 | — | — |
| 2016-08-11 | $13.72 | $19.94 | 14,800 | — | — |
| 2016-08-10 | $13.72 | $19.94 | 25,200 | — | — |
| 2016-08-09 | $13.61 | $19.78 | 25,400 | — | — |
| 2016-08-08 | $13.54 | $19.67 | 20,700 | — | — |
| 2016-08-05 | $13.55 | $19.69 | 20,400 | — | — |
| 2016-08-04 | $13.54 | $19.67 | 9,500 | — | — |
| 2016-08-03 | $13.43 | $19.51 | 7,500 | — | — |
| 2016-08-02 | $13.48 | $19.59 | 8,800 | — | — |
| 2016-08-01 | $13.71 | $19.92 | 30,200 | — | — |
| 2016-07-29 | $13.69 | $19.89 | 30,200 | — | — |
| 2016-07-28 | $13.56 | $19.70 | 12,500 | — | — |
| 2016-07-27 | $13.66 | $19.85 | 16,600 | — | — |
| 2016-07-26 | $13.33 | $19.37 | 17,400 | — | — |
| 2016-07-25 | $13.65 | $19.83 | 75,600 | — | — |
| 2016-07-22 | $13.52 | $19.64 | 10,200 | — | — |
| 2016-07-21 | $13.69 | $19.89 | 42,600 | — | — |
| 2016-07-20 | $13.74 | $19.96 | 20,600 | — | — |
| 2016-07-19 | $13.75 | $19.98 | 43,200 | — | — |
| 2016-07-18 | $13.64 | $19.82 | 50,300 | — | — |
| 2016-07-15 | $13.11 | $19.05 | 102,100 | — | — |
| 2016-07-14 | $13.11 | $19.05 | 50,000 | — | — |
| 2016-07-13 | $13.68 | $19.88 | 78,300 | — | — |
| 2016-07-12 | $13.64 | $19.82 | 28,500 | — | — |
| 2016-07-11 | $13.49 | $19.60 | 69,700 | — | — |
| 2016-07-08 | $13.35 | $19.40 | 89,700 | — | — |
| 2016-07-07 | $13.05 | $18.96 | 17,100 | — | — |
| 2016-07-06 | $13.09 | $19.02 | 15,800 | — | — |
| 2016-07-05 | $13.21 | $19.19 | 49,400 | — | — |
| 2016-07-01 | $12.94 | $18.80 | 30,800 | — | — |
| 2016-06-30 | $12.85 | $18.67 | 51,700 | — | — |
| 2016-06-29 | $12.77 | $18.55 | 32,300 | — | — |
| 2016-06-28 | $12.83 | $18.64 | 17,000 | — | — |
| 2016-06-27 | $12.62 | $18.34 | 25,900 | — | — |
| 2016-06-24 | $12.81 | $18.61 | 19,800 | — | — |
| 2016-06-23 | $13.07 | $18.99 | 37,800 | — | — |
| 2016-06-22 | $12.76 | $18.54 | 21,800 | — | — |
| 2016-06-21 | $12.67 | $18.41 | 23,300 | — | — |
| 2016-06-20 | $12.79 | $18.58 | 83,000 | — | — |
| 2016-06-17 | $12.31 | $17.89 | 45,600 | — | — |
| 2016-06-16 | $12.19 | $17.71 | 83,500 | — | — |
| 2016-06-15 | $12.14 | $17.64 | 58,600 | — | — |
| 2016-06-14 | $12.32 | $17.90 | 71,000 | — | — |
| 2016-06-13 | $12.37 | $17.48 | 61,000 | — | — |
| 2016-06-10 | $12.59 | $17.79 | 57,500 | — | — |
| 2016-06-09 | $12.69 | $17.93 | 94,000 | — | — |
| 2016-06-08 | $12.64 | $17.86 | 103,000 | — | — |
| 2016-06-07 | $13.09 | $18.50 | 69,300 | — | — |
| 2016-06-06 | $13.15 | $18.58 | 154,000 | — | — |
| 2016-06-03 | $13.65 | $19.29 | 42,400 | — | — |
| 2016-06-02 | $13.57 | $19.18 | 84,800 | — | — |
| 2016-06-01 | $13.58 | $19.19 | 53,000 | — | — |
| 2016-05-31 | $13.39 | $18.92 | 55,200 | — | — |
| 2016-05-27 | $13.57 | $19.18 | 27,700 | — | — |
| 2016-05-26 | $13.60 | $19.22 | 43,900 | — | — |
| 2016-05-25 | $13.37 | $18.89 | 29,000 | — | — |
| 2016-05-24 | $13.40 | $18.93 | 38,400 | — | — |
| 2016-05-23 | $13.29 | $18.78 | 29,100 | — | — |
| 2016-05-20 | $13.31 | $18.81 | 36,500 | — | — |
| 2016-05-19 | $13.37 | $18.89 | 33,500 | — | — |
| 2016-05-18 | $13.40 | $18.93 | 10,100 | — | — |
| 2016-05-17 | $13.49 | $19.06 | 40,500 | — | — |
| 2016-05-16 | $13.39 | $18.92 | 86,300 | — | — |
| 2016-05-13 | $13.20 | $18.65 | 48,000 | — | — |
| 2016-05-12 | $13.35 | $18.86 | 68,200 | — | — |
| 2016-05-11 | $13.31 | $18.81 | 71,700 | — | — |
| 2016-05-10 | $13.30 | $18.79 | 34,400 | — | — |
| 2016-05-09 | $13.21 | $18.67 | 106,300 | — | — |
| 2016-05-06 | $13.28 | $18.77 | 106,400 | — | — |
| 2016-05-05 | $13.48 | $19.05 | 83,000 | — | — |
| 2016-05-04 | $13.31 | $18.81 | 56,400 | — | — |
| 2016-05-03 | $12.88 | $18.20 | 62,900 | — | — |
| 2016-05-02 | $12.99 | $18.36 | 110,700 | — | — |
| 2016-04-29 | $13.20 | $18.65 | 44,600 | — | — |
| 2016-04-28 | $13.31 | $18.81 | 28,600 | — | — |
| 2016-04-27 | $13.35 | $18.86 | 82,900 | — | — |
| 2016-04-26 | $13.37 | $18.89 | 74,000 | — | — |
| 2016-04-25 | $13.12 | $18.54 | 127,400 | — | — |
| 2016-04-22 | $13.01 | $18.38 | 80,500 | — | — |
| 2016-04-21 | $12.87 | $18.19 | 24,900 | — | — |
| 2016-04-20 | $12.94 | $18.28 | 25,200 | — | — |
| 2016-04-19 | $12.92 | $18.26 | 44,200 | — | — |
| 2016-04-18 | $12.70 | $17.95 | 70,200 | — | — |
| 2016-04-15 | $12.34 | $17.44 | 101,100 | — | — |
| 2016-04-14 | $12.86 | $18.17 | 111,900 | — | — |
| 2016-04-13 | $12.96 | $18.31 | 57,700 | — | — |
| 2016-04-12 | $13.00 | $18.37 | 88,600 | — | — |
| 2016-04-11 | $13.22 | $18.68 | 146,600 | — | — |
| 2016-04-08 | $13.30 | $18.79 | 57,700 | — | — |
| 2016-04-07 | $13.30 | $18.79 | 51,900 | — | — |
| 2016-04-06 | $13.20 | $18.65 | 39,400 | — | — |
| 2016-04-05 | $13.07 | $18.47 | 67,600 | — | — |
| 2016-04-04 | $13.22 | $18.68 | 118,900 | — | — |
| 2016-04-01 | $13.00 | $18.37 | 58,300 | — | — |
| 2016-03-31 | $12.95 | $18.30 | 91,300 | — | — |
| 2016-03-30 | $12.93 | $18.27 | 28,700 | — | — |
| 2016-03-29 | $12.88 | $18.20 | 48,300 | — | — |
| 2016-03-28 | $12.81 | $18.10 | 77,000 | — | — |
| 2016-03-24 | $12.61 | $17.82 | 29,000 | — | — |
| 2016-03-23 | $12.42 | $17.55 | 28,900 | — | — |
| 2016-03-22 | $12.40 | $17.52 | 57,600 | — | — |
| 2016-03-21 | $12.39 | $17.51 | 43,500 | — | — |
| 2016-03-18 | $12.31 | $17.39 | 48,100 | — | — |
| 2016-03-17 | $12.22 | $17.27 | 35,000 | — | — |
| 2016-03-16 | $12.08 | $17.07 | 22,900 | — | — |
| 2016-03-15 | $12.21 | $17.25 | 43,200 | — | — |
| 2016-03-14 | $12.25 | $16.83 | 38,600 | — | — |
| 2016-03-11 | $12.11 | $16.64 | 59,000 | — | — |
| 2016-03-10 | $11.69 | $16.06 | 11,400 | — | — |
| 2016-03-09 | $11.63 | $15.98 | 7,300 | — | — |
| 2016-03-08 | $11.66 | $16.02 | 15,400 | — | — |
| 2016-03-07 | $11.59 | $15.92 | 30,100 | — | — |
| 2016-03-04 | $11.54 | $15.85 | 21,100 | — | — |
| 2016-03-03 | $11.47 | $15.76 | 15,200 | — | — |
| 2016-03-02 | $11.37 | $15.62 | 22,500 | — | — |
| 2016-03-01 | $11.55 | $15.87 | 41,700 | — | — |
| 2016-02-29 | $11.02 | $15.14 | 19,500 | — | — |
| 2016-02-26 | $10.95 | $15.04 | 12,100 | — | — |
| 2016-02-25 | $10.95 | $15.04 | 16,400 | — | — |
| 2016-02-24 | $10.97 | $15.07 | 11,800 | — | — |
| 2016-02-23 | $10.89 | $14.96 | 12,800 | — | — |
| 2016-02-22 | $10.83 | $14.88 | 15,500 | — | — |
| 2016-02-19 | $10.96 | $15.06 | 28,600 | — | — |
| 2016-02-18 | $10.96 | $15.06 | 15,600 | — | — |
| 2016-02-17 | $10.93 | $15.02 | 14,800 | — | — |
| 2016-02-16 | $11.01 | $15.13 | 22,100 | — | — |
| 2016-02-12 | $10.74 | $14.76 | 15,300 | — | — |
| 2016-02-11 | $10.84 | $14.89 | 30,500 | — | — |
| 2016-02-10 | $10.80 | $14.84 | 13,400 | — | — |
| 2016-02-09 | $10.79 | $14.82 | 24,300 | — | — |
| 2016-02-08 | $10.76 | $14.78 | 14,100 | — | — |
| 2016-02-05 | $11.01 | $15.13 | 28,800 | — | — |
| 2016-02-04 | $10.97 | $15.07 | 20,500 | — | — |
| 2016-02-03 | $10.86 | $14.92 | 16,800 | — | — |
| 2016-02-02 | $11.01 | $15.13 | 8,800 | — | — |
| 2016-02-01 | $10.98 | $15.08 | 13,600 | — | — |
| 2016-01-29 | $11.02 | $15.14 | 19,900 | — | — |
| 2016-01-28 | $10.91 | $14.99 | 17,700 | — | — |
| 2016-01-27 | $10.71 | $14.71 | 23,800 | — | — |
| 2016-01-26 | $10.62 | $14.59 | 46,000 | — | — |
| 2016-01-25 | $10.12 | $13.90 | 31,500 | — | — |
| 2016-01-22 | $10.30 | $14.15 | 18,900 | — | — |
| 2016-01-21 | $10.14 | $13.93 | 52,900 | — | — |
| 2016-01-20 | $10.21 | $14.03 | 52,400 | — | — |
| 2016-01-19 | $10.47 | $14.38 | 35,500 | — | — |
| 2016-01-15 | $10.59 | $14.55 | 35,500 | — | — |
| 2016-01-14 | $10.98 | $15.08 | 35,000 | — | — |
| 2016-01-13 | $10.83 | $14.88 | 65,100 | — | — |
| 2016-01-12 | $11.17 | $15.35 | 43,200 | — | — |
| 2016-01-11 | $11.51 | $15.81 | 62,000 | — | — |
| 2016-01-08 | $11.49 | $15.79 | 39,500 | — | — |
| 2016-01-07 | $11.57 | $15.90 | 28,800 | — | — |
| 2016-01-06 | $11.74 | $16.13 | 47,800 | — | — |
| 2016-01-05 | $11.63 | $15.98 | 47,000 | — | — |
| 2016-01-04 | $11.62 | $15.96 | 62,300 | — | — |