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
- 1999-09-30 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 | $14.58 | $14.58 | 152,100 | — | — |
| 2016-12-29 | $14.55 | $14.55 | 95,400 | — | — |
| 2016-12-28 | $14.50 | $14.50 | 66,600 | — | — |
| 2016-12-27 | $14.85 | $14.85 | 138,100 | — | — |
| 2016-12-23 | $14.83 | $14.83 | 136,400 | — | — |
| 2016-12-22 | $14.79 | $14.79 | 424,400 | — | — |
| 2016-12-21 | $14.31 | $14.31 | 191,200 | — | — |
| 2016-12-20 | $14.13 | $14.13 | 818,100 | — | — |
| 2016-12-19 | $13.72 | $13.72 | 207,900 | — | — |
| 2016-12-16 | $13.49 | $13.49 | 544,100 | — | — |
| 2016-12-15 | $13.43 | $13.43 | 261,500 | — | — |
| 2016-12-14 | $13.67 | $13.67 | 154,600 | — | — |
| 2016-12-13 | $13.76 | $13.76 | 289,300 | — | — |
| 2016-12-12 | $13.63 | $13.63 | 167,900 | — | — |
| 2016-12-09 | $13.80 | $13.80 | 185,200 | — | — |
| 2016-12-08 | $13.72 | $13.72 | 204,600 | — | — |
| 2016-12-07 | $13.55 | $13.55 | 183,000 | — | — |
| 2016-12-06 | $13.64 | $13.64 | 267,900 | — | — |
| 2016-12-05 | $13.57 | $13.57 | 149,100 | — | — |
| 2016-12-02 | $13.47 | $13.47 | 167,200 | — | — |
| 2016-12-01 | $13.43 | $13.43 | 227,200 | — | — |
| 2016-11-30 | $13.41 | $13.41 | 174,100 | — | — |
| 2016-11-29 | $13.55 | $13.55 | 87,500 | — | — |
| 2016-11-28 | $13.54 | $13.54 | 83,500 | — | — |
| 2016-11-25 | $13.58 | $13.58 | 27,900 | — | — |
| 2016-11-23 | $13.64 | $13.64 | 90,100 | — | — |
| 2016-11-22 | $13.68 | $13.68 | 123,900 | — | — |
| 2016-11-21 | $13.55 | $13.55 | 168,400 | — | — |
| 2016-11-18 | $13.41 | $13.41 | 116,800 | — | — |
| 2016-11-17 | $13.26 | $13.26 | 191,100 | — | — |
| 2016-11-16 | $13.13 | $13.13 | 146,600 | — | — |
| 2016-11-15 | $13.11 | $13.11 | 334,900 | — | — |
| 2016-11-14 | $13.21 | $13.21 | 431,900 | — | — |
| 2016-11-11 | $13.14 | $13.14 | 417,400 | — | — |
| 2016-11-10 | $12.55 | $12.55 | 177,700 | — | — |
| 2016-11-09 | $12.48 | $12.48 | 238,900 | — | — |
| 2016-11-08 | $12.25 | $12.25 | 143,200 | — | — |
| 2016-11-07 | $12.29 | $12.29 | 324,400 | — | — |
| 2016-11-04 | $11.85 | $11.85 | 372,500 | — | — |
| 2016-11-03 | $11.96 | $11.96 | 253,900 | — | — |
| 2016-11-02 | $12.01 | $12.01 | 677,000 | — | — |
| 2016-11-01 | $12.33 | $12.33 | 723,400 | — | — |
| 2016-10-31 | $13.51 | $13.51 | 285,600 | — | — |
| 2016-10-28 | $13.35 | $13.35 | 247,700 | — | — |
| 2016-10-27 | $13.12 | $13.12 | 233,900 | — | — |
| 2016-10-26 | $13.18 | $13.18 | 208,200 | — | — |
| 2016-10-25 | $12.95 | $12.95 | 157,000 | — | — |
| 2016-10-24 | $12.95 | $12.95 | 430,600 | — | — |
| 2016-10-21 | $12.45 | $12.45 | 408,800 | — | — |
| 2016-10-20 | $12.43 | $12.43 | 286,600 | — | — |
| 2016-10-19 | $12.41 | $12.41 | 407,200 | — | — |
| 2016-10-18 | $12.35 | $12.35 | 213,400 | — | — |
| 2016-10-17 | $12.31 | $12.31 | 239,300 | — | — |
| 2016-10-14 | $12.29 | $12.29 | 363,900 | — | — |
| 2016-10-13 | $12.48 | $12.48 | 340,400 | — | — |
| 2016-10-12 | $12.48 | $12.48 | 253,300 | — | — |
| 2016-10-11 | $12.61 | $12.61 | 350,700 | — | — |
| 2016-10-10 | $12.59 | $12.59 | 508,500 | — | — |
| 2016-10-07 | $13.15 | $13.15 | 119,100 | — | — |
| 2016-10-06 | $13.43 | $13.43 | 184,000 | — | — |
| 2016-10-05 | $13.43 | $13.43 | 166,900 | — | — |
| 2016-10-04 | $13.61 | $13.61 | 573,400 | — | — |
| 2016-10-03 | $13.75 | $13.75 | 152,400 | — | — |
| 2016-09-30 | $13.74 | $13.74 | 317,400 | — | — |
| 2016-09-29 | $13.65 | $13.65 | 147,400 | — | — |
| 2016-09-28 | $13.79 | $13.79 | 246,900 | — | — |
| 2016-09-27 | $13.79 | $13.79 | 229,500 | — | — |
| 2016-09-26 | $13.63 | $13.63 | 134,200 | — | — |
| 2016-09-23 | $13.77 | $13.77 | 176,700 | — | — |
| 2016-09-22 | $13.79 | $13.79 | 200,500 | — | — |
| 2016-09-21 | $13.77 | $13.77 | 234,000 | — | — |
| 2016-09-20 | $13.69 | $13.69 | 143,800 | — | — |
| 2016-09-19 | $13.87 | $13.87 | 574,800 | — | — |
| 2016-09-16 | $13.79 | $13.79 | 371,200 | — | — |
| 2016-09-15 | $13.75 | $13.75 | 103,400 | — | — |
| 2016-09-14 | $13.77 | $13.77 | 106,500 | — | — |
| 2016-09-13 | $13.39 | $13.39 | 138,300 | — | — |
| 2016-09-12 | $13.39 | $13.39 | 83,900 | — | — |
| 2016-09-09 | $13.43 | $13.43 | 154,300 | — | — |
| 2016-09-08 | $13.63 | $13.63 | 85,500 | — | — |
| 2016-09-07 | $13.58 | $13.58 | 82,600 | — | — |
| 2016-09-06 | $13.42 | $13.42 | 91,000 | — | — |
| 2016-09-02 | $13.49 | $13.49 | 103,000 | — | — |
| 2016-09-01 | $13.49 | $13.49 | 94,100 | — | — |
| 2016-08-31 | $13.55 | $13.55 | 189,200 | — | — |
| 2016-08-30 | $13.39 | $13.39 | 107,600 | — | — |
| 2016-08-29 | $13.42 | $13.42 | 52,000 | — | — |
| 2016-08-26 | $13.39 | $13.39 | 48,700 | — | — |
| 2016-08-25 | $13.53 | $13.53 | 82,800 | — | — |
| 2016-08-24 | $13.37 | $13.37 | 175,000 | — | — |
| 2016-08-23 | $13.64 | $13.64 | 80,500 | — | — |
| 2016-08-22 | $13.62 | $13.62 | 108,900 | — | — |
| 2016-08-19 | $13.46 | $13.46 | 80,000 | — | — |
| 2016-08-18 | $13.69 | $13.69 | 134,900 | — | — |
| 2016-08-17 | $13.37 | $13.37 | 100,000 | — | — |
| 2016-08-16 | $13.36 | $13.36 | 70,300 | — | — |
| 2016-08-15 | $13.43 | $13.43 | 116,000 | — | — |
| 2016-08-12 | $13.30 | $13.30 | 73,200 | — | — |
| 2016-08-11 | $13.22 | $13.22 | 62,000 | — | — |
| 2016-08-10 | $13.18 | $13.18 | 83,100 | — | — |
| 2016-08-09 | $13.17 | $13.17 | 142,000 | — | — |
| 2016-08-08 | $13.15 | $13.15 | 172,300 | — | — |
| 2016-08-05 | $12.64 | $12.64 | 89,300 | — | — |
| 2016-08-04 | $12.40 | $12.40 | 58,100 | — | — |
| 2016-08-03 | $12.39 | $12.39 | 83,300 | — | — |
| 2016-08-02 | $12.28 | $12.28 | 65,000 | — | — |
| 2016-08-01 | $12.36 | $12.36 | 114,700 | — | — |
| 2016-07-29 | $12.31 | $12.31 | 148,600 | — | — |
| 2016-07-28 | $12.39 | $12.39 | 353,300 | — | — |
| 2016-07-27 | $12.43 | $12.43 | 143,200 | — | — |
| 2016-07-26 | $12.45 | $12.45 | 485,300 | — | — |
| 2016-07-25 | $12.48 | $12.48 | 141,200 | — | — |
| 2016-07-22 | $12.46 | $12.46 | 83,800 | — | — |
| 2016-07-21 | $12.42 | $12.42 | 81,300 | — | — |
| 2016-07-20 | $12.49 | $12.49 | 105,500 | — | — |
| 2016-07-19 | $12.22 | $12.22 | 109,300 | — | — |
| 2016-07-18 | $12.32 | $12.32 | 57,500 | — | — |
| 2016-07-15 | $12.30 | $12.30 | 77,700 | — | — |
| 2016-07-14 | $12.50 | $12.50 | 166,700 | — | — |
| 2016-07-13 | $12.63 | $12.63 | 100,000 | — | — |
| 2016-07-12 | $12.50 | $12.50 | 115,200 | — | — |
| 2016-07-11 | $12.16 | $12.16 | 98,500 | — | — |
| 2016-07-08 | $11.87 | $11.87 | 183,900 | — | — |
| 2016-07-07 | $11.43 | $11.43 | 108,700 | — | — |
| 2016-07-06 | $11.33 | $11.33 | 172,200 | — | — |
| 2016-07-05 | $10.97 | $10.97 | 98,100 | — | — |
| 2016-07-01 | $11.25 | $11.25 | 51,000 | — | — |
| 2016-06-30 | $11.26 | $11.26 | 155,500 | — | — |
| 2016-06-29 | $11.06 | $11.06 | 174,800 | — | — |
| 2016-06-28 | $10.93 | $10.93 | 187,900 | — | — |
| 2016-06-27 | $10.93 | $10.93 | 393,700 | — | — |
| 2016-06-24 | $11.30 | $11.30 | 197,700 | — | — |
| 2016-06-23 | $12.00 | $12.00 | 136,400 | — | — |
| 2016-06-22 | $11.78 | $11.78 | 177,100 | — | — |
| 2016-06-21 | $11.83 | $11.83 | 209,500 | — | — |
| 2016-06-20 | $11.81 | $11.81 | 191,800 | — | — |
| 2016-06-17 | $11.63 | $11.63 | 444,100 | — | — |
| 2016-06-16 | $11.96 | $11.96 | 258,700 | — | — |
| 2016-06-15 | $12.04 | $12.04 | 208,700 | — | — |
| 2016-06-14 | $11.90 | $11.90 | 192,200 | — | — |
| 2016-06-13 | $11.89 | $11.89 | 205,900 | — | — |
| 2016-06-10 | $12.19 | $12.19 | 158,200 | — | — |
| 2016-06-09 | $12.23 | $12.23 | 111,400 | — | — |
| 2016-06-08 | $12.34 | $12.34 | 109,600 | — | — |
| 2016-06-07 | $12.48 | $12.48 | 239,100 | — | — |
| 2016-06-06 | $12.29 | $12.29 | 86,700 | — | — |
| 2016-06-03 | $12.26 | $12.26 | 95,100 | — | — |
| 2016-06-02 | $12.47 | $12.47 | 173,100 | — | — |
| 2016-06-01 | $12.13 | $12.13 | 177,400 | — | — |
| 2016-05-31 | $11.98 | $11.98 | 467,300 | — | — |
| 2016-05-27 | $11.69 | $11.69 | 193,800 | — | — |
| 2016-05-26 | $11.66 | $11.66 | 433,400 | — | — |
| 2016-05-25 | $11.52 | $11.52 | 685,100 | — | — |
| 2016-05-24 | $11.11 | $11.11 | 331,000 | — | — |
| 2016-05-23 | $10.70 | $10.70 | 200,400 | — | — |
| 2016-05-20 | $10.68 | $10.68 | 216,300 | — | — |
| 2016-05-19 | $10.51 | $10.51 | 344,700 | — | — |
| 2016-05-18 | $10.64 | $10.64 | 357,500 | — | — |
| 2016-05-17 | $10.57 | $10.57 | 214,900 | — | — |
| 2016-05-16 | $10.61 | $10.61 | 254,900 | — | — |
| 2016-05-13 | $10.54 | $10.54 | 285,600 | — | — |
| 2016-05-12 | $10.51 | $10.51 | 204,900 | — | — |
| 2016-05-11 | $10.63 | $10.63 | 193,800 | — | — |
| 2016-05-10 | $10.72 | $10.72 | 218,700 | — | — |
| 2016-05-09 | $10.71 | $10.71 | 152,400 | — | — |
| 2016-05-06 | $10.67 | $10.67 | 137,900 | — | — |
| 2016-05-05 | $10.64 | $10.64 | 174,300 | — | — |
| 2016-05-04 | $10.61 | $10.61 | 347,900 | — | — |
| 2016-05-03 | $10.50 | $10.50 | 523,800 | — | — |
| 2016-05-02 | $10.84 | $10.84 | 141,700 | — | — |
| 2016-04-29 | $10.80 | $10.80 | 187,400 | — | — |
| 2016-04-28 | $11.00 | $11.00 | 143,100 | — | — |
| 2016-04-27 | $11.09 | $11.09 | 223,600 | — | — |
| 2016-04-26 | $10.97 | $10.97 | 119,600 | — | — |
| 2016-04-25 | $11.08 | $11.08 | 135,700 | — | — |
| 2016-04-22 | $11.30 | $11.30 | 392,300 | — | — |
| 2016-04-21 | $10.87 | $10.87 | 629,700 | — | — |
| 2016-04-20 | $10.60 | $10.60 | 203,700 | — | — |
| 2016-04-19 | $10.67 | $10.67 | 185,300 | — | — |
| 2016-04-18 | $10.64 | $10.64 | 139,300 | — | — |
| 2016-04-15 | $10.70 | $10.70 | 178,400 | — | — |
| 2016-04-14 | $10.98 | $10.98 | 80,000 | — | — |
| 2016-04-13 | $11.10 | $11.10 | 211,400 | — | — |
| 2016-04-12 | $10.87 | $10.87 | 154,800 | — | — |
| 2016-04-11 | $10.85 | $10.85 | 98,200 | — | — |
| 2016-04-08 | $11.05 | $11.05 | 128,700 | — | — |
| 2016-04-07 | $10.97 | $10.97 | 223,900 | — | — |
| 2016-04-06 | $11.22 | $11.22 | 311,100 | — | — |
| 2016-04-05 | $11.12 | $11.12 | 78,700 | — | — |
| 2016-04-04 | $11.44 | $11.44 | 166,000 | — | — |
| 2016-04-01 | $11.59 | $11.59 | 183,200 | — | — |
| 2016-03-31 | $11.83 | $11.83 | 325,300 | — | — |
| 2016-03-30 | $11.69 | $11.69 | 359,700 | — | — |
| 2016-03-29 | $11.85 | $11.85 | 182,800 | — | — |
| 2016-03-28 | $11.58 | $11.58 | 153,500 | — | — |
| 2016-03-24 | $11.63 | $11.63 | 64,900 | — | — |
| 2016-03-23 | $11.77 | $11.77 | 157,300 | — | — |
| 2016-03-22 | $12.10 | $12.10 | 119,400 | — | — |
| 2016-03-21 | $12.13 | $12.13 | 180,100 | — | — |
| 2016-03-18 | $12.12 | $12.12 | 619,300 | — | — |
| 2016-03-17 | $11.69 | $11.69 | 294,800 | — | — |
| 2016-03-16 | $11.53 | $11.53 | 351,700 | — | — |
| 2016-03-15 | $11.55 | $11.55 | 491,900 | — | — |
| 2016-03-14 | $11.75 | $11.75 | 155,500 | — | — |
| 2016-03-11 | $11.91 | $11.91 | 242,300 | — | — |
| 2016-03-10 | $11.20 | $11.20 | 146,700 | — | — |
| 2016-03-09 | $11.48 | $11.48 | 197,800 | — | — |
| 2016-03-08 | $11.38 | $11.38 | 231,100 | — | — |
| 2016-03-07 | $11.70 | $11.70 | 560,700 | — | — |
| 2016-03-04 | $11.82 | $11.82 | 163,600 | — | — |
| 2016-03-03 | $11.95 | $11.95 | 303,800 | — | — |
| 2016-03-02 | $11.92 | $11.92 | 216,000 | — | — |
| 2016-03-01 | $11.77 | $11.77 | 178,100 | — | — |
| 2016-02-29 | $11.51 | $11.51 | 291,000 | — | — |
| 2016-02-26 | $11.68 | $11.68 | 185,400 | — | — |
| 2016-02-25 | $11.55 | $11.55 | 195,200 | — | — |
| 2016-02-24 | $11.34 | $11.34 | 268,200 | — | — |
| 2016-02-23 | $11.00 | $11.00 | 166,000 | — | — |
| 2016-02-22 | $11.20 | $11.20 | 232,000 | — | — |
| 2016-02-19 | $10.81 | $10.81 | 124,200 | — | — |
| 2016-02-18 | $10.74 | $10.74 | 155,400 | — | — |
| 2016-02-17 | $10.85 | $10.85 | 396,300 | — | — |
| 2016-02-16 | $10.38 | $10.38 | 342,800 | — | — |
| 2016-02-12 | $10.25 | $10.25 | 231,600 | — | — |
| 2016-02-11 | $10.18 | $10.18 | 928,700 | — | — |
| 2016-02-10 | $10.30 | $10.30 | 597,200 | — | — |
| 2016-02-09 | $10.33 | $10.33 | 520,300 | — | — |
| 2016-02-08 | $10.59 | $10.59 | 576,300 | — | — |
| 2016-02-05 | $10.94 | $10.94 | 565,300 | — | — |
| 2016-02-04 | $11.33 | $11.33 | 506,800 | — | — |
| 2016-02-03 | $11.38 | $11.38 | 1,199,400 | — | — |
| 2016-02-02 | $13.08 | $13.08 | 509,800 | — | — |
| 2016-02-01 | $13.06 | $13.06 | 625,800 | — | — |
| 2016-01-29 | $13.36 | $13.36 | 166,600 | — | — |
| 2016-01-28 | $12.73 | $12.73 | 127,300 | — | — |
| 2016-01-27 | $13.11 | $13.11 | 326,100 | — | — |
| 2016-01-26 | $13.36 | $13.36 | 121,500 | — | — |
| 2016-01-25 | $13.12 | $13.12 | 262,900 | — | — |
| 2016-01-22 | $13.49 | $13.49 | 174,600 | — | — |
| 2016-01-21 | $13.32 | $13.32 | 184,100 | — | — |
| 2016-01-20 | $13.27 | $13.27 | 455,400 | — | — |
| 2016-01-19 | $13.11 | $13.11 | 280,100 | — | — |
| 2016-01-15 | $13.47 | $13.47 | 306,100 | — | — |
| 2016-01-14 | $13.27 | $13.27 | 364,700 | — | — |
| 2016-01-13 | $12.93 | $12.93 | 384,700 | — | — |
| 2016-01-12 | $13.32 | $13.32 | 396,600 | — | — |
| 2016-01-11 | $13.16 | $13.16 | 204,400 | — | — |
| 2016-01-08 | $13.27 | $13.27 | 290,700 | — | — |
| 2016-01-07 | $13.59 | $13.59 | 496,300 | — | — |
| 2016-01-06 | $14.23 | $14.23 | 357,500 | — | — |
| 2016-01-05 | $14.48 | $14.48 | 186,300 | — | — |
| 2016-01-04 | $14.76 | $14.76 | 268,200 | — | — |