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
- 1994-05-26 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 | $13.79 | $13.79 | 858,300 | — | — |
| 2016-12-29 | $13.88 | $13.88 | 401,000 | — | — |
| 2016-12-28 | $14.01 | $14.01 | 454,800 | — | — |
| 2016-12-27 | $14.09 | $14.09 | 753,100 | — | — |
| 2016-12-23 | $14.27 | $14.27 | 457,900 | — | — |
| 2016-12-22 | $14.36 | $14.36 | 473,000 | — | — |
| 2016-12-21 | $14.62 | $14.62 | 457,300 | — | — |
| 2016-12-20 | $14.46 | $14.46 | 427,200 | — | — |
| 2016-12-19 | $14.52 | $14.52 | 589,900 | — | — |
| 2016-12-16 | $14.43 | $14.43 | 1,211,200 | — | — |
| 2016-12-15 | $14.12 | $14.12 | 586,600 | — | — |
| 2016-12-14 | $14.14 | $14.14 | 554,400 | — | — |
| 2016-12-13 | $14.30 | $14.30 | 1,154,000 | — | — |
| 2016-12-12 | $14.27 | $14.27 | 763,200 | — | — |
| 2016-12-09 | $14.53 | $14.53 | 1,487,900 | — | — |
| 2016-12-08 | $14.48 | $14.48 | 1,464,500 | — | — |
| 2016-12-07 | $14.13 | $14.13 | 1,307,800 | — | — |
| 2016-12-06 | $13.91 | $13.91 | 1,888,400 | — | — |
| 2016-12-05 | $13.50 | $13.50 | 1,674,100 | — | — |
| 2016-12-02 | $13.37 | $13.37 | 2,177,300 | — | — |
| 2016-12-01 | $12.84 | $12.84 | 3,080,700 | — | — |
| 2016-11-30 | $13.28 | $13.28 | 1,321,500 | — | — |
| 2016-11-29 | $13.59 | $13.59 | 665,600 | — | — |
| 2016-11-28 | $13.76 | $13.76 | 510,400 | — | — |
| 2016-11-25 | $13.98 | $13.98 | 209,000 | — | — |
| 2016-11-23 | $13.93 | $13.93 | 502,700 | — | — |
| 2016-11-22 | $13.93 | $13.93 | 528,600 | — | — |
| 2016-11-21 | $13.89 | $13.89 | 588,300 | — | — |
| 2016-11-18 | $13.84 | $13.84 | 666,200 | — | — |
| 2016-11-17 | $13.84 | $13.84 | 735,800 | — | — |
| 2016-11-16 | $13.76 | $13.76 | 697,800 | — | — |
| 2016-11-15 | $13.67 | $13.67 | 884,700 | — | — |
| 2016-11-14 | $13.46 | $13.46 | 1,013,100 | — | — |
| 2016-11-11 | $13.40 | $13.40 | 1,176,500 | — | — |
| 2016-11-10 | $12.99 | $12.99 | 1,243,500 | — | — |
| 2016-11-09 | $12.68 | $12.68 | 1,137,200 | — | — |
| 2016-11-08 | $12.35 | $12.35 | 1,030,200 | — | — |
| 2016-11-07 | $12.23 | $12.23 | 1,544,100 | — | — |
| 2016-11-04 | $12.12 | $12.12 | 879,500 | — | — |
| 2016-11-03 | $11.98 | $11.98 | 1,083,300 | — | — |
| 2016-11-02 | $12.23 | $12.23 | 3,478,400 | — | — |
| 2016-11-01 | $12.86 | $12.86 | 1,295,900 | — | — |
| 2016-10-31 | $12.93 | $12.93 | 1,367,000 | — | — |
| 2016-10-28 | $13.05 | $13.05 | 1,297,900 | — | — |
| 2016-10-27 | $13.03 | $13.03 | 1,582,900 | — | — |
| 2016-10-26 | $13.20 | $13.20 | 827,500 | — | — |
| 2016-10-25 | $13.39 | $13.39 | 1,677,300 | — | — |
| 2016-10-24 | $13.52 | $13.52 | 996,000 | — | — |
| 2016-10-21 | $13.34 | $13.34 | 1,156,500 | — | — |
| 2016-10-20 | $13.15 | $13.15 | 824,100 | — | — |
| 2016-10-19 | $13.20 | $13.20 | 893,700 | — | — |
| 2016-10-18 | $13.27 | $13.27 | 602,700 | — | — |
| 2016-10-17 | $13.56 | $13.56 | 994,400 | — | — |
| 2016-10-14 | $13.54 | $13.54 | 659,800 | — | — |
| 2016-10-13 | $13.79 | $13.79 | 1,234,800 | — | — |
| 2016-10-12 | $14.23 | $14.23 | 1,041,000 | — | — |
| 2016-10-11 | $14.44 | $14.44 | 2,013,200 | — | — |
| 2016-10-10 | $14.50 | $14.50 | 1,415,100 | — | — |
| 2016-10-07 | $14.35 | $14.35 | 1,459,400 | — | — |
| 2016-10-06 | $13.99 | $13.99 | 1,274,300 | — | — |
| 2016-10-05 | $13.74 | $13.74 | 1,454,900 | — | — |
| 2016-10-04 | $13.80 | $13.80 | 2,880,700 | — | — |
| 2016-10-03 | $13.12 | $13.12 | 750,000 | — | — |
| 2016-09-30 | $13.57 | $13.57 | 1,560,100 | — | — |
| 2016-09-29 | $13.63 | $13.63 | 1,791,400 | — | — |
| 2016-09-28 | $13.59 | $13.59 | 2,080,700 | — | — |
| 2016-09-27 | $13.18 | $13.18 | 753,100 | — | — |
| 2016-09-26 | $13.17 | $13.17 | 584,400 | — | — |
| 2016-09-23 | $13.30 | $13.30 | 497,200 | — | — |
| 2016-09-22 | $13.29 | $13.29 | 718,600 | — | — |
| 2016-09-21 | $12.86 | $12.86 | 2,924,800 | — | — |
| 2016-09-20 | $12.72 | $12.72 | 1,177,700 | — | — |
| 2016-09-19 | $13.01 | $13.01 | 1,417,000 | — | — |
| 2016-09-16 | $13.35 | $13.35 | 1,760,300 | — | — |
| 2016-09-15 | $13.41 | $13.41 | 2,547,400 | — | — |
| 2016-09-14 | $13.13 | $13.13 | 8,678,000 | — | — |
| 2016-09-13 | $13.56 | $13.56 | 1,029,000 | — | — |
| 2016-09-12 | $13.82 | $13.82 | 1,124,500 | — | — |
| 2016-09-09 | $13.47 | $13.47 | 1,460,100 | — | — |
| 2016-09-08 | $14.11 | $14.11 | 705,400 | — | — |
| 2016-09-07 | $14.25 | $14.25 | 682,200 | — | — |
| 2016-09-06 | $14.14 | $14.14 | 366,500 | — | — |
| 2016-09-02 | $14.12 | $14.12 | 545,400 | — | — |
| 2016-09-01 | $14.14 | $14.14 | 527,100 | — | — |
| 2016-08-31 | $14.18 | $14.18 | 641,400 | — | — |
| 2016-08-30 | $14.19 | $14.19 | 601,400 | — | — |
| 2016-08-29 | $14.36 | $14.36 | 618,800 | — | — |
| 2016-08-26 | $14.41 | $14.41 | 933,500 | — | — |
| 2016-08-25 | $14.46 | $14.46 | 488,600 | — | — |
| 2016-08-24 | $14.63 | $14.63 | 796,700 | — | — |
| 2016-08-23 | $14.91 | $14.91 | 669,800 | — | — |
| 2016-08-22 | $14.91 | $14.91 | 1,087,200 | — | — |
| 2016-08-19 | $14.83 | $14.83 | 777,800 | — | — |
| 2016-08-18 | $14.87 | $14.87 | 974,900 | — | — |
| 2016-08-17 | $14.63 | $14.63 | 957,700 | — | — |
| 2016-08-16 | $14.56 | $14.56 | 536,000 | — | — |
| 2016-08-15 | $14.71 | $14.71 | 659,900 | — | — |
| 2016-08-12 | $14.62 | $14.62 | 690,900 | — | — |
| 2016-08-11 | $14.76 | $14.76 | 918,700 | — | — |
| 2016-08-10 | $14.64 | $14.64 | 1,552,000 | — | — |
| 2016-08-09 | $14.42 | $14.42 | 1,238,800 | — | — |
| 2016-08-08 | $14.81 | $14.81 | 1,467,200 | — | — |
| 2016-08-05 | $14.85 | $14.85 | 1,251,100 | — | — |
| 2016-08-04 | $14.34 | $14.34 | 991,300 | — | — |
| 2016-08-03 | $14.79 | $14.79 | 552,000 | — | — |
| 2016-08-02 | $14.71 | $14.71 | 1,137,100 | — | — |
| 2016-08-01 | $14.94 | $14.94 | 987,400 | — | — |
| 2016-07-29 | $15.02 | $15.02 | 2,152,200 | — | — |
| 2016-07-28 | $15.07 | $15.07 | 3,651,900 | — | — |
| 2016-07-27 | $14.29 | $14.29 | 1,287,900 | — | — |
| 2016-07-26 | $14.39 | $14.39 | 1,021,400 | — | — |
| 2016-07-25 | $14.33 | $14.33 | 2,105,900 | — | — |
| 2016-07-22 | $13.92 | $13.92 | 1,465,400 | — | — |
| 2016-07-21 | $13.39 | $13.39 | 1,174,400 | — | — |
| 2016-07-20 | $13.41 | $13.41 | 1,476,700 | — | — |
| 2016-07-19 | $13.49 | $13.49 | 780,400 | — | — |
| 2016-07-18 | $13.80 | $13.80 | 957,000 | — | — |
| 2016-07-15 | $14.09 | $14.09 | 990,900 | — | — |
| 2016-07-14 | $14.09 | $14.09 | 1,173,500 | — | — |
| 2016-07-13 | $13.94 | $13.94 | 704,300 | — | — |
| 2016-07-12 | $13.95 | $13.95 | 992,200 | — | — |
| 2016-07-11 | $13.80 | $13.80 | 749,500 | — | — |
| 2016-07-08 | $13.77 | $13.77 | 998,200 | — | — |
| 2016-07-07 | $13.72 | $13.72 | 1,527,300 | — | — |
| 2016-07-06 | $13.83 | $13.83 | 526,100 | — | — |
| 2016-07-05 | $13.80 | $13.80 | 1,061,000 | — | — |
| 2016-07-01 | $14.00 | $14.00 | 1,790,500 | — | — |
| 2016-06-30 | $13.95 | $13.95 | 1,533,700 | — | — |
| 2016-06-29 | $13.74 | $13.74 | 2,211,700 | — | — |
| 2016-06-28 | $13.59 | $13.59 | 1,248,100 | — | — |
| 2016-06-27 | $13.69 | $13.69 | 1,246,900 | — | — |
| 2016-06-24 | $13.95 | $13.95 | 4,181,300 | — | — |
| 2016-06-23 | $14.24 | $14.24 | 2,408,200 | — | — |
| 2016-06-22 | $14.42 | $14.42 | 838,800 | — | — |
| 2016-06-21 | $14.82 | $14.82 | 707,400 | — | — |
| 2016-06-20 | $14.68 | $14.68 | 450,800 | — | — |
| 2016-06-17 | $14.59 | $14.59 | 893,600 | — | — |
| 2016-06-16 | $14.59 | $14.59 | 637,000 | — | — |
| 2016-06-15 | $14.84 | $14.84 | 714,600 | — | — |
| 2016-06-14 | $14.64 | $14.64 | 1,216,000 | — | — |
| 2016-06-13 | $14.26 | $14.26 | 707,000 | — | — |
| 2016-06-10 | $14.74 | $14.74 | 586,600 | — | — |
| 2016-06-09 | $15.19 | $15.19 | 964,600 | — | — |
| 2016-06-08 | $15.24 | $15.24 | 1,336,000 | — | — |
| 2016-06-07 | $15.05 | $15.05 | 1,384,400 | — | — |
| 2016-06-06 | $15.48 | $15.48 | 1,238,400 | — | — |
| 2016-06-03 | $15.45 | $15.45 | 504,600 | — | — |
| 2016-06-02 | $15.75 | $15.75 | 1,173,400 | — | — |
| 2016-06-01 | $15.75 | $15.75 | 2,124,100 | — | — |
| 2016-05-31 | $15.67 | $15.67 | 1,538,000 | — | — |
| 2016-05-27 | $15.14 | $15.14 | 1,256,500 | — | — |
| 2016-05-26 | $14.82 | $14.82 | 442,100 | — | — |
| 2016-05-25 | $14.96 | $14.96 | 1,054,100 | — | — |
| 2016-05-24 | $14.86 | $14.86 | 1,235,100 | — | — |
| 2016-05-23 | $14.54 | $14.54 | 770,800 | — | — |
| 2016-05-20 | $14.55 | $14.55 | 776,700 | — | — |
| 2016-05-19 | $14.55 | $14.55 | 1,185,700 | — | — |
| 2016-05-18 | $14.90 | $14.90 | 980,100 | — | — |
| 2016-05-17 | $15.05 | $15.05 | 1,337,600 | — | — |
| 2016-05-16 | $15.39 | $15.39 | 501,300 | — | — |
| 2016-05-13 | $15.53 | $15.53 | 414,200 | — | — |
| 2016-05-12 | $15.73 | $15.73 | 610,200 | — | — |
| 2016-05-11 | $15.92 | $15.92 | 1,619,000 | — | — |
| 2016-05-10 | $16.49 | $16.49 | 852,000 | — | — |
| 2016-05-09 | $16.10 | $16.10 | 1,030,300 | — | — |
| 2016-05-06 | $15.84 | $15.84 | 714,200 | — | — |
| 2016-05-05 | $15.96 | $15.96 | 728,600 | — | — |
| 2016-05-04 | $15.93 | $15.93 | 769,700 | — | — |
| 2016-05-03 | $16.18 | $16.18 | 872,900 | — | — |
| 2016-05-02 | $16.45 | $16.45 | 827,800 | — | — |
| 2016-04-29 | $16.13 | $16.13 | 1,119,300 | — | — |
| 2016-04-28 | $16.29 | $16.29 | 1,772,900 | — | — |
| 2016-04-27 | $16.51 | $16.51 | 1,373,800 | — | — |
| 2016-04-26 | $17.09 | $17.09 | 585,000 | — | — |
| 2016-04-25 | $16.90 | $16.90 | 758,000 | — | — |
| 2016-04-22 | $16.96 | $16.96 | 490,900 | — | — |
| 2016-04-21 | $17.03 | $17.03 | 832,700 | — | — |
| 2016-04-20 | $17.29 | $17.29 | 513,600 | — | — |
| 2016-04-19 | $17.32 | $17.32 | 546,000 | — | — |
| 2016-04-18 | $17.21 | $17.21 | 456,000 | — | — |
| 2016-04-15 | $17.23 | $17.23 | 612,700 | — | — |
| 2016-04-14 | $17.05 | $17.05 | 549,200 | — | — |
| 2016-04-13 | $17.11 | $17.11 | 660,000 | — | — |
| 2016-04-12 | $17.03 | $17.03 | 568,700 | — | — |
| 2016-04-11 | $16.86 | $16.86 | 637,500 | — | — |
| 2016-04-08 | $16.93 | $16.93 | 689,800 | — | — |
| 2016-04-07 | $16.51 | $16.51 | 933,100 | — | — |
| 2016-04-06 | $16.71 | $16.71 | 798,500 | — | — |
| 2016-04-05 | $16.64 | $16.64 | 962,600 | — | — |
| 2016-04-04 | $16.91 | $16.91 | 1,016,900 | — | — |
| 2016-04-01 | $16.94 | $16.94 | 678,600 | — | — |
| 2016-03-31 | $16.69 | $16.69 | 713,700 | — | — |
| 2016-03-30 | $16.46 | $16.46 | 784,300 | — | — |
| 2016-03-29 | $16.25 | $16.25 | 1,692,500 | — | — |
| 2016-03-28 | $15.17 | $15.17 | 407,600 | — | — |
| 2016-03-24 | $15.10 | $15.10 | 709,100 | — | — |
| 2016-03-23 | $14.74 | $14.74 | 630,700 | — | — |
| 2016-03-22 | $14.90 | $14.90 | 833,000 | — | — |
| 2016-03-21 | $14.81 | $14.81 | 683,000 | — | — |
| 2016-03-18 | $15.24 | $15.24 | 904,900 | — | — |
| 2016-03-17 | $14.84 | $14.84 | 1,071,300 | — | — |
| 2016-03-16 | $14.52 | $14.52 | 1,601,600 | — | — |
| 2016-03-15 | $14.18 | $14.18 | 486,500 | — | — |
| 2016-03-14 | $14.47 | $14.47 | 697,600 | — | — |
| 2016-03-11 | $14.58 | $14.58 | 759,600 | — | — |
| 2016-03-10 | $14.53 | $14.53 | 695,200 | — | — |
| 2016-03-09 | $15.10 | $15.10 | 950,500 | — | — |
| 2016-03-08 | $14.91 | $14.91 | 935,400 | — | — |
| 2016-03-07 | $14.79 | $14.79 | 803,600 | — | — |
| 2016-03-04 | $14.60 | $14.60 | 876,400 | — | — |
| 2016-03-03 | $14.34 | $14.34 | 492,400 | — | — |
| 2016-03-02 | $14.02 | $14.02 | 520,800 | — | — |
| 2016-03-01 | $14.06 | $14.06 | 857,300 | — | — |
| 2016-02-29 | $13.84 | $13.84 | 497,500 | — | — |
| 2016-02-26 | $13.94 | $13.94 | 558,100 | — | — |
| 2016-02-25 | $13.52 | $13.52 | 649,600 | — | — |
| 2016-02-24 | $13.39 | $13.39 | 741,100 | — | — |
| 2016-02-23 | $13.40 | $13.40 | 817,400 | — | — |
| 2016-02-22 | $13.65 | $13.65 | 708,200 | — | — |
| 2016-02-19 | $13.58 | $13.58 | 664,900 | — | — |
| 2016-02-18 | $13.94 | $13.94 | 540,900 | — | — |
| 2016-02-17 | $13.93 | $13.93 | 804,000 | — | — |
| 2016-02-16 | $13.90 | $13.90 | 779,100 | — | — |
| 2016-02-12 | $13.46 | $13.46 | 688,100 | — | — |
| 2016-02-11 | $13.07 | $13.07 | 962,100 | — | — |
| 2016-02-10 | $13.04 | $13.04 | 622,600 | — | — |
| 2016-02-09 | $12.81 | $12.81 | 787,200 | — | — |
| 2016-02-08 | $12.87 | $12.87 | 1,007,800 | — | — |
| 2016-02-05 | $13.43 | $13.43 | 1,303,500 | — | — |
| 2016-02-04 | $13.80 | $13.80 | 2,372,200 | — | — |
| 2016-02-03 | $13.49 | $13.49 | 2,672,500 | — | — |
| 2016-02-02 | $13.44 | $13.44 | 1,119,900 | — | — |
| 2016-02-01 | $14.07 | $14.07 | 829,400 | — | — |
| 2016-01-29 | $14.13 | $14.13 | 1,196,800 | — | — |
| 2016-01-28 | $13.85 | $13.85 | 623,600 | — | — |
| 2016-01-27 | $13.90 | $13.90 | 740,600 | — | — |
| 2016-01-26 | $14.09 | $14.09 | 613,300 | — | — |
| 2016-01-25 | $13.78 | $13.78 | 510,000 | — | — |
| 2016-01-22 | $14.05 | $14.05 | 1,087,800 | — | — |
| 2016-01-21 | $13.60 | $13.60 | 1,638,400 | — | — |
| 2016-01-20 | $13.73 | $13.73 | 1,362,400 | — | — |
| 2016-01-19 | $14.17 | $14.17 | 1,285,400 | — | — |
| 2016-01-15 | $14.13 | $14.13 | 1,167,400 | — | — |
| 2016-01-14 | $14.41 | $14.41 | 1,118,300 | — | — |
| 2016-01-13 | $14.28 | $14.28 | 2,304,100 | — | — |
| 2016-01-12 | $14.42 | $14.42 | 3,109,500 | — | — |
| 2016-01-11 | $15.49 | $15.49 | 606,200 | — | — |
| 2016-01-08 | $15.17 | $15.17 | 1,114,700 | — | — |
| 2016-01-07 | $14.98 | $14.98 | 1,427,400 | — | — |
| 2016-01-06 | $15.63 | $15.63 | 1,386,900 | — | — |
| 2016-01-05 | $15.92 | $15.92 | 666,400 | — | — |
| 2016-01-04 | $15.80 | $15.80 | 1,089,400 | — | — |