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
- 1992-06-16 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 | $11.33 | $13.01 | 389,300 | — | — |
| 2016-12-29 | $11.43 | $13.13 | 529,600 | — | — |
| 2016-12-28 | $11.39 | $13.08 | 556,900 | — | — |
| 2016-12-27 | $11.47 | $13.18 | 494,500 | — | — |
| 2016-12-23 | $11.36 | $13.05 | 445,000 | — | — |
| 2016-12-22 | $11.38 | $13.07 | 499,400 | — | — |
| 2016-12-21 | $11.51 | $13.22 | 917,300 | — | — |
| 2016-12-20 | $11.30 | $12.98 | 557,800 | — | — |
| 2016-12-19 | $11.12 | $12.77 | 743,100 | — | — |
| 2016-12-16 | $11.37 | $13.06 | 1,020,000 | — | — |
| 2016-12-15 | $11.07 | $12.72 | 614,000 | — | — |
| 2016-12-14 | $10.89 | $12.51 | 1,224,900 | — | — |
| 2016-12-13 | $10.90 | $12.52 | 1,229,900 | — | — |
| 2016-12-12 | $10.54 | $12.11 | 825,700 | — | — |
| 2016-12-09 | $10.54 | $12.11 | 928,900 | — | — |
| 2016-12-08 | $10.39 | $11.93 | 1,021,900 | — | — |
| 2016-12-07 | $10.77 | $12.37 | 1,464,500 | — | — |
| 2016-12-06 | $10.40 | $11.95 | 2,831,600 | — | — |
| 2016-12-05 | $11.03 | $12.67 | 1,108,200 | — | — |
| 2016-12-02 | $11.05 | $12.69 | 1,158,400 | — | — |
| 2016-12-01 | $11.00 | $12.64 | 1,457,700 | — | — |
| 2016-11-30 | $11.35 | $13.04 | 1,279,600 | — | — |
| 2016-11-29 | $11.83 | $13.59 | 953,200 | — | — |
| 2016-11-28 | $11.93 | $13.70 | 552,100 | — | — |
| 2016-11-25 | $11.91 | $13.68 | 238,900 | — | — |
| 2016-11-23 | $11.98 | $13.69 | 603,600 | — | — |
| 2016-11-22 | $12.20 | $13.94 | 922,700 | — | — |
| 2016-11-21 | $11.98 | $13.69 | 537,900 | — | — |
| 2016-11-18 | $11.96 | $13.67 | 361,100 | — | — |
| 2016-11-17 | $11.92 | $13.62 | 485,400 | — | — |
| 2016-11-16 | $11.97 | $13.68 | 902,600 | — | — |
| 2016-11-15 | $12.33 | $14.09 | 659,000 | — | — |
| 2016-11-14 | $12.19 | $13.93 | 1,935,600 | — | — |
| 2016-11-11 | $12.54 | $14.33 | 2,078,100 | — | — |
| 2016-11-10 | $13.78 | $15.75 | 1,641,200 | — | — |
| 2016-11-09 | $13.19 | $15.08 | 713,300 | — | — |
| 2016-11-08 | $13.10 | $14.97 | 471,900 | — | — |
| 2016-11-07 | $12.84 | $14.68 | 770,600 | — | — |
| 2016-11-04 | $12.84 | $14.68 | 831,300 | — | — |
| 2016-11-03 | $12.89 | $14.73 | 513,100 | — | — |
| 2016-11-02 | $13.08 | $14.95 | 591,900 | — | — |
| 2016-11-01 | $13.05 | $14.92 | 816,400 | — | — |
| 2016-10-31 | $13.11 | $14.98 | 473,700 | — | — |
| 2016-10-28 | $13.14 | $15.02 | 362,400 | — | — |
| 2016-10-27 | $13.15 | $15.03 | 671,100 | — | — |
| 2016-10-26 | $13.51 | $15.44 | 631,400 | — | — |
| 2016-10-25 | $13.72 | $15.68 | 743,300 | — | — |
| 2016-10-24 | $13.81 | $15.78 | 422,800 | — | — |
| 2016-10-21 | $14.05 | $16.06 | 928,200 | — | — |
| 2016-10-20 | $13.89 | $15.88 | 874,400 | — | — |
| 2016-10-19 | $14.33 | $16.38 | 1,206,400 | — | — |
| 2016-10-18 | $13.79 | $15.76 | 651,500 | — | — |
| 2016-10-17 | $13.48 | $15.41 | 976,100 | — | — |
| 2016-10-14 | $13.48 | $15.41 | 583,800 | — | — |
| 2016-10-13 | $13.67 | $15.62 | 189,400 | — | — |
| 2016-10-12 | $13.89 | $15.88 | 347,200 | — | — |
| 2016-10-11 | $13.55 | $15.49 | 925,300 | — | — |
| 2016-10-10 | $13.76 | $15.73 | 549,300 | — | — |
| 2016-10-07 | $13.76 | $15.73 | 508,200 | — | — |
| 2016-10-06 | $13.94 | $15.93 | 598,100 | — | — |
| 2016-10-05 | $14.17 | $16.20 | 1,081,600 | — | — |
| 2016-10-04 | $13.68 | $15.64 | 624,400 | — | — |
| 2016-10-03 | $13.90 | $15.89 | 847,600 | — | — |
| 2016-09-30 | $14.25 | $16.29 | 781,900 | — | — |
| 2016-09-29 | $14.24 | $16.28 | 1,312,100 | — | — |
| 2016-09-28 | $14.75 | $16.86 | 608,300 | — | — |
| 2016-09-27 | $14.60 | $16.69 | 351,600 | — | — |
| 2016-09-26 | $14.65 | $16.74 | 867,800 | — | — |
| 2016-09-23 | $15.03 | $17.18 | 369,900 | — | — |
| 2016-09-22 | $15.25 | $17.43 | 530,500 | — | — |
| 2016-09-21 | $15.12 | $17.28 | 439,400 | — | — |
| 2016-09-20 | $15.05 | $17.20 | 352,300 | — | — |
| 2016-09-19 | $14.89 | $17.02 | 359,400 | — | — |
| 2016-09-16 | $15.10 | $17.26 | 571,400 | — | — |
| 2016-09-15 | $15.21 | $17.38 | 511,900 | — | — |
| 2016-09-14 | $14.74 | $16.85 | 406,700 | — | — |
| 2016-09-13 | $14.87 | $17.00 | 508,800 | — | — |
| 2016-09-12 | $15.18 | $17.35 | 488,200 | — | — |
| 2016-09-09 | $15.12 | $17.28 | 882,400 | — | — |
| 2016-09-08 | $15.46 | $17.67 | 610,000 | — | — |
| 2016-09-07 | $15.78 | $18.04 | 421,100 | — | — |
| 2016-09-06 | $16.21 | $18.53 | 312,300 | — | — |
| 2016-09-02 | $16.38 | $18.72 | 676,200 | — | — |
| 2016-09-01 | $16.00 | $18.29 | 321,100 | — | — |
| 2016-08-31 | $15.94 | $18.22 | 489,800 | — | — |
| 2016-08-30 | $16.07 | $18.37 | 421,600 | — | — |
| 2016-08-29 | $16.01 | $18.30 | 525,200 | — | — |
| 2016-08-26 | $16.04 | $18.33 | 426,700 | — | — |
| 2016-08-25 | $16.02 | $18.31 | 390,600 | — | — |
| 2016-08-24 | $16.17 | $18.48 | 694,800 | — | — |
| 2016-08-23 | $16.39 | $18.73 | 408,400 | — | — |
| 2016-08-22 | $16.73 | $19.05 | 482,300 | — | — |
| 2016-08-19 | $16.92 | $19.27 | 439,400 | — | — |
| 2016-08-18 | $17.14 | $19.52 | 874,900 | — | — |
| 2016-08-17 | $16.76 | $19.09 | 442,300 | — | — |
| 2016-08-16 | $16.78 | $19.11 | 548,900 | — | — |
| 2016-08-15 | $17.05 | $19.42 | 695,200 | — | — |
| 2016-08-12 | $16.90 | $19.25 | 823,900 | — | — |
| 2016-08-11 | $16.99 | $19.35 | 889,400 | — | — |
| 2016-08-10 | $17.05 | $19.42 | 1,132,500 | — | — |
| 2016-08-09 | $17.09 | $19.46 | 1,398,700 | — | — |
| 2016-08-08 | $16.62 | $18.93 | 979,500 | — | — |
| 2016-08-05 | $16.66 | $18.97 | 2,733,900 | — | — |
| 2016-08-04 | $15.88 | $18.08 | 3,278,000 | — | — |
| 2016-08-03 | $14.44 | $16.44 | 1,284,300 | — | — |
| 2016-08-02 | $14.79 | $16.84 | 695,800 | — | — |
| 2016-08-01 | $14.69 | $16.73 | 376,600 | — | — |
| 2016-07-29 | $14.93 | $17.00 | 610,300 | — | — |
| 2016-07-28 | $14.69 | $16.73 | 1,014,500 | — | — |
| 2016-07-27 | $14.28 | $16.26 | 890,100 | — | — |
| 2016-07-26 | $14.19 | $16.16 | 381,500 | — | — |
| 2016-07-25 | $14.24 | $16.22 | 470,100 | — | — |
| 2016-07-22 | $14.25 | $16.23 | 230,600 | — | — |
| 2016-07-21 | $14.19 | $16.16 | 506,600 | — | — |
| 2016-07-20 | $14.32 | $16.31 | 460,100 | — | — |
| 2016-07-19 | $14.40 | $16.40 | 282,000 | — | — |
| 2016-07-18 | $14.50 | $16.51 | 309,000 | — | — |
| 2016-07-15 | $14.55 | $16.57 | 476,800 | — | — |
| 2016-07-14 | $14.60 | $16.63 | 410,000 | — | — |
| 2016-07-13 | $14.75 | $16.80 | 469,400 | — | — |
| 2016-07-12 | $14.88 | $16.95 | 1,388,400 | — | — |
| 2016-07-11 | $14.28 | $16.26 | 392,200 | — | — |
| 2016-07-08 | $14.34 | $16.33 | 403,300 | — | — |
| 2016-07-07 | $14.43 | $16.43 | 784,800 | — | — |
| 2016-07-06 | $14.30 | $16.29 | 829,000 | — | — |
| 2016-07-05 | $14.12 | $16.08 | 947,500 | — | — |
| 2016-07-01 | $13.96 | $15.90 | 365,400 | — | — |
| 2016-06-30 | $13.96 | $15.90 | 690,400 | — | — |
| 2016-06-29 | $13.88 | $15.81 | 1,128,100 | — | — |
| 2016-06-28 | $14.20 | $16.17 | 1,616,300 | — | — |
| 2016-06-27 | $13.25 | $15.09 | 3,561,400 | — | — |
| 2016-06-24 | $14.20 | $16.17 | 2,402,800 | — | — |
| 2016-06-23 | $15.29 | $17.41 | 1,379,700 | — | — |
| 2016-06-22 | $15.24 | $17.36 | 4,588,500 | — | — |
| 2016-06-21 | $15.80 | $17.99 | 337,900 | — | — |
| 2016-06-20 | $15.86 | $18.06 | 398,700 | — | — |
| 2016-06-17 | $15.79 | $17.98 | 465,700 | — | — |
| 2016-06-16 | $15.78 | $17.97 | 415,400 | — | — |
| 2016-06-15 | $15.98 | $18.20 | 834,100 | — | — |
| 2016-06-14 | $15.70 | $17.88 | 443,800 | — | — |
| 2016-06-13 | $15.82 | $18.02 | 483,000 | — | — |
| 2016-06-10 | $16.06 | $18.29 | 665,800 | — | — |
| 2016-06-09 | $16.48 | $18.77 | 749,200 | — | — |
| 2016-06-08 | $16.38 | $18.65 | 1,791,500 | — | — |
| 2016-06-07 | $16.14 | $18.38 | 2,084,700 | — | — |
| 2016-06-06 | $14.65 | $16.68 | 362,500 | — | — |
| 2016-06-03 | $14.86 | $16.92 | 673,800 | — | — |
| 2016-06-02 | $14.83 | $16.89 | 687,200 | — | — |
| 2016-06-01 | $14.54 | $16.56 | 633,100 | — | — |
| 2016-05-31 | $14.48 | $16.42 | 343,400 | — | — |
| 2016-05-27 | $14.52 | $16.47 | 189,700 | — | — |
| 2016-05-26 | $14.40 | $16.33 | 224,300 | — | — |
| 2016-05-25 | $14.39 | $16.32 | 314,100 | — | — |
| 2016-05-24 | $14.55 | $16.50 | 478,000 | — | — |
| 2016-05-23 | $14.44 | $16.38 | 460,100 | — | — |
| 2016-05-20 | $14.54 | $16.49 | 356,300 | — | — |
| 2016-05-19 | $14.57 | $16.52 | 293,500 | — | — |
| 2016-05-18 | $14.50 | $16.44 | 645,900 | — | — |
| 2016-05-17 | $14.26 | $16.17 | 524,600 | — | — |
| 2016-05-16 | $14.76 | $16.74 | 812,000 | — | — |
| 2016-05-13 | $14.27 | $16.18 | 754,000 | — | — |
| 2016-05-12 | $14.55 | $16.50 | 468,800 | — | — |
| 2016-05-11 | $14.75 | $16.73 | 490,900 | — | — |
| 2016-05-10 | $14.69 | $16.66 | 696,200 | — | — |
| 2016-05-09 | $14.50 | $16.44 | 818,500 | — | — |
| 2016-05-06 | $14.36 | $16.29 | 1,357,900 | — | — |
| 2016-05-05 | $14.01 | $15.89 | 2,040,000 | — | — |
| 2016-05-04 | $13.36 | $15.15 | 480,900 | — | — |
| 2016-05-03 | $13.21 | $14.98 | 420,500 | — | — |
| 2016-05-02 | $13.36 | $15.15 | 570,400 | — | — |
| 2016-04-29 | $13.26 | $15.04 | 494,300 | — | — |
| 2016-04-28 | $13.52 | $15.33 | 882,500 | — | — |
| 2016-04-27 | $13.25 | $15.03 | 460,700 | — | — |
| 2016-04-26 | $13.43 | $15.23 | 1,071,300 | — | — |
| 2016-04-25 | $13.00 | $14.74 | 500,800 | — | — |
| 2016-04-22 | $13.00 | $14.74 | 506,300 | — | — |
| 2016-04-21 | $13.15 | $14.91 | 483,600 | — | — |
| 2016-04-20 | $13.41 | $15.21 | 376,800 | — | — |
| 2016-04-19 | $13.51 | $15.32 | 415,900 | — | — |
| 2016-04-18 | $13.43 | $15.23 | 422,600 | — | — |
| 2016-04-15 | $13.47 | $15.28 | 884,000 | — | — |
| 2016-04-14 | $13.59 | $15.41 | 1,764,800 | — | — |
| 2016-04-13 | $13.88 | $15.74 | 458,200 | — | — |
| 2016-04-12 | $13.92 | $15.79 | 457,400 | — | — |
| 2016-04-11 | $14.05 | $15.93 | 535,900 | — | — |
| 2016-04-08 | $14.28 | $16.20 | 611,700 | — | — |
| 2016-04-07 | $13.95 | $15.82 | 317,000 | — | — |
| 2016-04-06 | $14.01 | $15.89 | 542,900 | — | — |
| 2016-04-05 | $13.94 | $15.81 | 864,900 | — | — |
| 2016-04-04 | $14.06 | $15.95 | 890,500 | — | — |
| 2016-04-01 | $14.19 | $16.09 | 876,300 | — | — |
| 2016-03-31 | $13.89 | $15.75 | 1,106,400 | — | — |
| 2016-03-30 | $13.78 | $15.63 | 966,900 | — | — |
| 2016-03-29 | $13.07 | $14.82 | 544,400 | — | — |
| 2016-03-28 | $12.96 | $14.70 | 295,500 | — | — |
| 2016-03-24 | $12.78 | $14.49 | 307,800 | — | — |
| 2016-03-23 | $12.70 | $14.40 | 339,400 | — | — |
| 2016-03-22 | $12.86 | $14.58 | 443,000 | — | — |
| 2016-03-21 | $12.91 | $14.64 | 226,800 | — | — |
| 2016-03-18 | $12.91 | $14.64 | 485,600 | — | — |
| 2016-03-17 | $13.09 | $14.85 | 356,100 | — | — |
| 2016-03-16 | $13.00 | $14.74 | 466,100 | — | — |
| 2016-03-15 | $12.95 | $14.69 | 337,500 | — | — |
| 2016-03-14 | $12.95 | $14.69 | 602,200 | — | — |
| 2016-03-11 | $12.97 | $14.71 | 518,900 | — | — |
| 2016-03-10 | $12.70 | $14.40 | 570,500 | — | — |
| 2016-03-09 | $13.00 | $14.74 | 1,637,300 | — | — |
| 2016-03-08 | $12.57 | $14.26 | 710,200 | — | — |
| 2016-03-07 | $12.69 | $14.39 | 744,900 | — | — |
| 2016-03-04 | $12.73 | $14.37 | 926,200 | — | — |
| 2016-03-03 | $12.67 | $14.30 | 1,160,900 | — | — |
| 2016-03-02 | $12.29 | $13.87 | 5,785,100 | — | — |
| 2016-03-01 | $12.59 | $14.21 | 1,585,200 | — | — |
| 2016-02-29 | $12.24 | $13.82 | 759,300 | — | — |
| 2016-02-26 | $12.23 | $13.80 | 570,000 | — | — |
| 2016-02-25 | $12.47 | $14.08 | 1,243,200 | — | — |
| 2016-02-24 | $11.78 | $13.30 | 747,300 | — | — |
| 2016-02-23 | $11.44 | $12.91 | 499,000 | — | — |
| 2016-02-22 | $11.31 | $12.77 | 594,900 | — | — |
| 2016-02-19 | $11.22 | $12.66 | 1,344,400 | — | — |
| 2016-02-18 | $10.66 | $12.03 | 2,167,200 | — | — |
| 2016-02-17 | $9.95 | $11.23 | 430,000 | — | — |
| 2016-02-16 | $9.75 | $11.01 | 414,100 | — | — |
| 2016-02-12 | $9.44 | $10.66 | 261,400 | — | — |
| 2016-02-11 | $9.18 | $10.36 | 396,000 | — | — |
| 2016-02-10 | $9.43 | $10.64 | 643,500 | — | — |
| 2016-02-09 | $9.36 | $10.57 | 688,500 | — | — |
| 2016-02-08 | $9.46 | $10.68 | 833,400 | — | — |
| 2016-02-05 | $9.97 | $11.25 | 452,100 | — | — |
| 2016-02-04 | $10.15 | $11.46 | 643,400 | — | — |
| 2016-02-03 | $10.46 | $11.81 | 562,800 | — | — |
| 2016-02-02 | $10.30 | $11.63 | 766,000 | — | — |
| 2016-02-01 | $10.18 | $11.49 | 439,000 | — | — |
| 2016-01-29 | $10.27 | $11.59 | 273,400 | — | — |
| 2016-01-28 | $10.12 | $11.42 | 245,500 | — | — |
| 2016-01-27 | $10.06 | $11.36 | 372,500 | — | — |
| 2016-01-26 | $10.14 | $11.45 | 658,400 | — | — |
| 2016-01-25 | $9.93 | $11.21 | 265,700 | — | — |
| 2016-01-22 | $9.97 | $11.25 | 432,300 | — | — |
| 2016-01-21 | $9.87 | $11.14 | 444,400 | — | — |
| 2016-01-20 | $10.00 | $11.29 | 1,185,400 | — | — |
| 2016-01-19 | $9.79 | $11.05 | 958,700 | — | — |
| 2016-01-15 | $9.98 | $11.27 | 794,300 | — | — |
| 2016-01-14 | $10.29 | $11.62 | 702,300 | — | — |
| 2016-01-13 | $10.42 | $11.76 | 630,100 | — | — |
| 2016-01-12 | $10.84 | $12.24 | 439,800 | — | — |
| 2016-01-11 | $10.77 | $12.16 | 640,900 | — | — |
| 2016-01-08 | $11.16 | $12.60 | 855,400 | — | — |
| 2016-01-07 | $11.25 | $12.70 | 883,600 | — | — |
| 2016-01-06 | $11.23 | $12.68 | 1,210,200 | — | — |
| 2016-01-05 | $11.05 | $12.47 | 595,500 | — | — |
| 2016-01-04 | $11.04 | $12.46 | 1,058,400 | — | — |