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
- 1993-03-16 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 | $13.49 | $14.83 | 93,800 | — | — |
| 2016-12-29 | $13.65 | $15.00 | 147,000 | — | — |
| 2016-12-28 | $13.59 | $14.94 | 103,400 | — | — |
| 2016-12-27 | $13.67 | $15.02 | 74,600 | — | — |
| 2016-12-23 | $13.62 | $14.96 | 132,800 | — | — |
| 2016-12-22 | $13.51 | $14.84 | 328,400 | — | — |
| 2016-12-21 | $14.32 | $15.73 | 289,600 | — | — |
| 2016-12-20 | $14.67 | $16.12 | 269,600 | — | — |
| 2016-12-19 | $14.21 | $15.61 | 190,800 | — | — |
| 2016-12-16 | $14.21 | $15.62 | 708,600 | — | — |
| 2016-12-15 | $14.21 | $15.62 | 306,400 | — | — |
| 2016-12-14 | $14.47 | $15.90 | 172,800 | — | — |
| 2016-12-13 | $14.63 | $16.07 | 188,600 | — | — |
| 2016-12-12 | $14.69 | $16.15 | 217,600 | — | — |
| 2016-12-09 | $15.05 | $16.54 | 452,600 | — | — |
| 2016-12-08 | $14.86 | $16.33 | 243,400 | — | — |
| 2016-12-07 | $14.59 | $16.03 | 210,000 | — | — |
| 2016-12-06 | $14.39 | $15.81 | 311,000 | — | — |
| 2016-12-05 | $14.02 | $15.40 | 400,600 | — | — |
| 2016-12-02 | $13.55 | $14.89 | 632,600 | — | — |
| 2016-12-01 | $13.80 | $15.17 | 719,600 | — | — |
| 2016-11-30 | $13.06 | $14.35 | 655,800 | — | — |
| 2016-11-29 | $13.08 | $14.37 | 2,196,200 | — | — |
| 2016-11-28 | $15.14 | $16.63 | 588,200 | — | — |
| 2016-11-25 | $15.73 | $17.28 | 72,800 | — | — |
| 2016-11-23 | $15.75 | $17.31 | 143,200 | — | — |
| 2016-11-22 | $15.33 | $16.84 | 260,000 | — | — |
| 2016-11-21 | $14.60 | $16.04 | 174,800 | — | — |
| 2016-11-18 | $14.80 | $16.26 | 184,200 | — | — |
| 2016-11-17 | $14.83 | $16.29 | 222,400 | — | — |
| 2016-11-16 | $14.45 | $15.88 | 125,200 | — | — |
| 2016-11-15 | $14.19 | $15.60 | 119,000 | — | — |
| 2016-11-14 | $14.43 | $15.85 | 186,200 | — | — |
| 2016-11-11 | $14.40 | $15.83 | 220,200 | — | — |
| 2016-11-10 | $13.85 | $15.22 | 251,000 | — | — |
| 2016-11-09 | $13.31 | $14.62 | 236,200 | — | — |
| 2016-11-08 | $12.62 | $13.87 | 146,800 | — | — |
| 2016-11-07 | $12.78 | $14.04 | 140,200 | — | — |
| 2016-11-04 | $12.35 | $13.57 | 123,000 | — | — |
| 2016-11-03 | $12.35 | $13.57 | 114,000 | — | — |
| 2016-11-02 | $12.57 | $13.81 | 147,000 | — | — |
| 2016-11-01 | $12.33 | $13.55 | 162,600 | — | — |
| 2016-10-31 | $12.69 | $13.94 | 219,600 | — | — |
| 2016-10-28 | $12.59 | $13.84 | 117,200 | — | — |
| 2016-10-27 | $12.51 | $13.74 | 107,200 | — | — |
| 2016-10-26 | $12.78 | $14.04 | 99,400 | — | — |
| 2016-10-25 | $12.71 | $13.96 | 154,400 | — | — |
| 2016-10-24 | $12.97 | $14.26 | 102,400 | — | — |
| 2016-10-21 | $12.87 | $14.15 | 204,600 | — | — |
| 2016-10-20 | $13.03 | $14.32 | 87,000 | — | — |
| 2016-10-19 | $13.05 | $14.34 | 159,000 | — | — |
| 2016-10-18 | $12.83 | $14.10 | 152,000 | — | — |
| 2016-10-17 | $12.92 | $14.19 | 114,400 | — | — |
| 2016-10-14 | $12.97 | $14.26 | 142,600 | — | — |
| 2016-10-13 | $12.96 | $14.24 | 206,200 | — | — |
| 2016-10-12 | $13.44 | $14.77 | 216,200 | — | — |
| 2016-10-11 | $13.43 | $14.76 | 108,200 | — | — |
| 2016-10-10 | $13.62 | $14.97 | 167,400 | — | — |
| 2016-10-07 | $13.39 | $14.71 | 198,600 | — | — |
| 2016-10-06 | $13.35 | $14.67 | 133,800 | — | — |
| 2016-10-05 | $13.54 | $14.88 | 124,200 | — | — |
| 2016-10-04 | $13.35 | $14.67 | 203,400 | — | — |
| 2016-10-03 | $13.29 | $14.60 | 115,000 | — | — |
| 2016-09-30 | $13.33 | $14.65 | 232,200 | — | — |
| 2016-09-29 | $13.14 | $14.44 | 173,000 | — | — |
| 2016-09-28 | $13.14 | $14.40 | 155,200 | — | — |
| 2016-09-27 | $13.23 | $14.50 | 187,000 | — | — |
| 2016-09-26 | $13.22 | $14.49 | 115,800 | — | — |
| 2016-09-23 | $13.61 | $14.92 | 219,800 | — | — |
| 2016-09-22 | $13.58 | $14.89 | 399,000 | — | — |
| 2016-09-21 | $13.42 | $14.71 | 170,400 | — | — |
| 2016-09-20 | $13.41 | $14.69 | 178,200 | — | — |
| 2016-09-19 | $13.61 | $14.92 | 208,400 | — | — |
| 2016-09-16 | $13.74 | $15.06 | 579,000 | — | — |
| 2016-09-15 | $13.78 | $15.10 | 209,600 | — | — |
| 2016-09-14 | $13.44 | $14.73 | 223,200 | — | — |
| 2016-09-13 | $13.33 | $14.61 | 275,600 | — | — |
| 2016-09-12 | $13.39 | $14.68 | 247,400 | — | — |
| 2016-09-09 | $13.45 | $14.74 | 535,400 | — | — |
| 2016-09-08 | $13.61 | $14.91 | 362,600 | — | — |
| 2016-09-07 | $13.57 | $14.87 | 439,400 | — | — |
| 2016-09-06 | $13.58 | $14.88 | 523,000 | — | — |
| 2016-09-02 | $13.09 | $14.34 | 652,600 | — | — |
| 2016-09-01 | $13.09 | $14.35 | 1,611,400 | — | — |
| 2016-08-31 | $14.83 | $16.26 | 685,800 | — | — |
| 2016-08-30 | $14.74 | $16.15 | 567,800 | — | — |
| 2016-08-29 | $14.95 | $16.38 | 293,200 | — | — |
| 2016-08-26 | $14.82 | $16.25 | 4,147,600 | — | — |
| 2016-08-25 | $14.87 | $16.30 | 496,400 | — | — |
| 2016-08-24 | $15.01 | $16.45 | 528,600 | — | — |
| 2016-08-23 | $14.85 | $16.27 | 1,825,600 | — | — |
| 2016-08-22 | $13.76 | $15.08 | 71,800 | — | — |
| 2016-08-19 | $13.69 | $15.00 | 175,200 | — | — |
| 2016-08-18 | $13.62 | $14.93 | 96,800 | — | — |
| 2016-08-17 | $13.31 | $14.58 | 166,600 | — | — |
| 2016-08-16 | $13.24 | $14.51 | 68,800 | — | — |
| 2016-08-15 | $13.30 | $14.58 | 68,400 | — | — |
| 2016-08-12 | $13.25 | $14.52 | 55,000 | — | — |
| 2016-08-11 | $13.22 | $14.49 | 60,000 | — | — |
| 2016-08-10 | $12.92 | $14.16 | 35,400 | — | — |
| 2016-08-09 | $13.01 | $14.26 | 131,800 | — | — |
| 2016-08-08 | $13.21 | $14.47 | 66,400 | — | — |
| 2016-08-05 | $13.19 | $14.46 | 94,000 | — | — |
| 2016-08-04 | $12.81 | $14.04 | 94,400 | — | — |
| 2016-08-03 | $12.82 | $14.05 | 105,600 | — | — |
| 2016-08-02 | $12.61 | $13.82 | 101,600 | — | — |
| 2016-08-01 | $13.09 | $14.34 | 136,600 | — | — |
| 2016-07-29 | $13.16 | $14.42 | 95,200 | — | — |
| 2016-07-28 | $13.07 | $14.33 | 82,400 | — | — |
| 2016-07-27 | $13.23 | $14.50 | 99,200 | — | — |
| 2016-07-26 | $13.20 | $14.47 | 88,600 | — | — |
| 2016-07-25 | $13.24 | $14.51 | 71,600 | — | — |
| 2016-07-22 | $13.24 | $14.51 | 211,200 | — | — |
| 2016-07-21 | $13.30 | $14.58 | 106,800 | — | — |
| 2016-07-20 | $13.41 | $14.70 | 128,200 | — | — |
| 2016-07-19 | $13.32 | $14.60 | 62,600 | — | — |
| 2016-07-18 | $13.39 | $14.68 | 89,800 | — | — |
| 2016-07-15 | $13.31 | $14.59 | 69,600 | — | — |
| 2016-07-14 | $13.33 | $14.61 | 52,800 | — | — |
| 2016-07-13 | $13.43 | $14.72 | 76,600 | — | — |
| 2016-07-12 | $13.39 | $14.68 | 123,200 | — | — |
| 2016-07-11 | $13.37 | $14.65 | 90,800 | — | — |
| 2016-07-08 | $13.26 | $14.54 | 202,600 | — | — |
| 2016-07-07 | $12.71 | $13.93 | 155,600 | — | — |
| 2016-07-06 | $12.57 | $13.78 | 264,600 | — | — |
| 2016-07-05 | $12.70 | $13.92 | 132,000 | — | — |
| 2016-07-01 | $12.81 | $14.04 | 143,600 | — | — |
| 2016-06-30 | $12.53 | $13.73 | 187,200 | — | — |
| 2016-06-29 | $12.49 | $13.65 | 185,600 | — | — |
| 2016-06-28 | $12.11 | $13.24 | 207,000 | — | — |
| 2016-06-27 | $12.14 | $13.26 | 344,400 | — | — |
| 2016-06-24 | $12.61 | $13.78 | 317,000 | — | — |
| 2016-06-23 | $12.52 | $13.69 | 187,200 | — | — |
| 2016-06-22 | $12.51 | $13.67 | 162,200 | — | — |
| 2016-06-21 | $12.61 | $13.78 | 173,200 | — | — |
| 2016-06-20 | $12.68 | $13.86 | 153,200 | — | — |
| 2016-06-17 | $12.52 | $13.69 | 248,200 | — | — |
| 2016-06-16 | $12.56 | $13.73 | 151,200 | — | — |
| 2016-06-15 | $12.32 | $13.47 | 242,600 | — | — |
| 2016-06-14 | $12.41 | $13.57 | 193,200 | — | — |
| 2016-06-13 | $12.23 | $13.37 | 194,800 | — | — |
| 2016-06-10 | $12.26 | $13.40 | 246,200 | — | — |
| 2016-06-09 | $12.42 | $13.58 | 376,600 | — | — |
| 2016-06-08 | $12.30 | $13.45 | 182,600 | — | — |
| 2016-06-07 | $12.06 | $13.18 | 199,200 | — | — |
| 2016-06-06 | $12.01 | $13.12 | 175,800 | — | — |
| 2016-06-03 | $12.06 | $13.18 | 192,800 | — | — |
| 2016-06-02 | $11.99 | $13.11 | 186,800 | — | — |
| 2016-06-01 | $11.74 | $12.83 | 207,800 | — | — |
| 2016-05-31 | $11.65 | $12.73 | 222,200 | — | — |
| 2016-05-27 | $11.65 | $12.73 | 223,800 | — | — |
| 2016-05-26 | $11.29 | $12.34 | 227,200 | — | — |
| 2016-05-25 | $11.25 | $12.30 | 212,600 | — | — |
| 2016-05-24 | $11.02 | $12.04 | 474,000 | — | — |
| 2016-05-23 | $11.17 | $12.21 | 448,400 | — | — |
| 2016-05-20 | $10.64 | $11.63 | 786,600 | — | — |
| 2016-05-19 | $11.70 | $12.78 | 525,800 | — | — |
| 2016-05-18 | $11.89 | $12.99 | 99,400 | — | — |
| 2016-05-17 | $11.85 | $12.95 | 410,600 | — | — |
| 2016-05-16 | $12.28 | $13.42 | 137,000 | — | — |
| 2016-05-13 | $12.07 | $13.19 | 368,600 | — | — |
| 2016-05-12 | $12.27 | $13.41 | 75,800 | — | — |
| 2016-05-11 | $12.20 | $13.33 | 158,000 | — | — |
| 2016-05-10 | $12.77 | $13.96 | 79,400 | — | — |
| 2016-05-09 | $12.91 | $14.11 | 44,600 | — | — |
| 2016-05-06 | $12.65 | $13.83 | 126,600 | — | — |
| 2016-05-05 | $12.39 | $13.54 | 174,200 | — | — |
| 2016-05-04 | $12.94 | $14.14 | 71,800 | — | — |
| 2016-05-03 | $12.93 | $14.13 | 58,200 | — | — |
| 2016-05-02 | $13.04 | $14.25 | 181,400 | — | — |
| 2016-04-29 | $12.82 | $14.01 | 64,600 | — | — |
| 2016-04-28 | $12.96 | $14.16 | 100,400 | — | — |
| 2016-04-27 | $13.17 | $14.39 | 81,000 | — | — |
| 2016-04-26 | $13.30 | $14.54 | 135,400 | — | — |
| 2016-04-25 | $12.99 | $14.19 | 210,000 | — | — |
| 2016-04-22 | $12.98 | $14.19 | 131,800 | — | — |
| 2016-04-21 | $12.86 | $14.06 | 276,800 | — | — |
| 2016-04-20 | $13.30 | $14.53 | 300,200 | — | — |
| 2016-04-19 | $12.96 | $14.16 | 194,400 | — | — |
| 2016-04-18 | $13.22 | $14.45 | 445,600 | — | — |
| 2016-04-15 | $13.30 | $14.54 | 103,000 | — | — |
| 2016-04-14 | $13.01 | $14.22 | 127,000 | — | — |
| 2016-04-13 | $13.10 | $14.32 | 168,400 | — | — |
| 2016-04-12 | $12.75 | $13.94 | 118,600 | — | — |
| 2016-04-11 | $12.47 | $13.63 | 127,800 | — | — |
| 2016-04-08 | $12.54 | $13.70 | 110,000 | — | — |
| 2016-04-07 | $12.51 | $13.67 | 86,000 | — | — |
| 2016-04-06 | $12.97 | $14.18 | 62,400 | — | — |
| 2016-04-05 | $12.83 | $14.02 | 110,800 | — | — |
| 2016-04-04 | $13.06 | $14.27 | 94,200 | — | — |
| 2016-04-01 | $13.39 | $14.64 | 87,200 | — | — |
| 2016-03-31 | $13.48 | $14.73 | 94,400 | — | — |
| 2016-03-30 | $13.63 | $14.86 | 213,800 | — | — |
| 2016-03-29 | $13.90 | $15.15 | 129,000 | — | — |
| 2016-03-28 | $13.37 | $14.57 | 118,800 | — | — |
| 2016-03-24 | $13.25 | $14.45 | 112,800 | — | — |
| 2016-03-23 | $13.28 | $14.48 | 146,400 | — | — |
| 2016-03-22 | $13.15 | $14.33 | 245,800 | — | — |
| 2016-03-21 | $13.44 | $14.65 | 211,200 | — | — |
| 2016-03-18 | $13.61 | $14.84 | 723,000 | — | — |
| 2016-03-17 | $12.84 | $14.00 | 320,600 | — | — |
| 2016-03-16 | $12.16 | $13.26 | 159,600 | — | — |
| 2016-03-15 | $12.47 | $13.60 | 153,800 | — | — |
| 2016-03-14 | $12.30 | $13.41 | 93,000 | — | — |
| 2016-03-11 | $12.30 | $13.41 | 90,600 | — | — |
| 2016-03-10 | $12.12 | $13.22 | 111,600 | — | — |
| 2016-03-09 | $11.95 | $13.03 | 116,200 | — | — |
| 2016-03-08 | $12.11 | $13.20 | 100,800 | — | — |
| 2016-03-07 | $11.97 | $13.05 | 145,800 | — | — |
| 2016-03-04 | $12.25 | $13.36 | 316,200 | — | — |
| 2016-03-03 | $11.89 | $12.97 | 98,800 | — | — |
| 2016-03-02 | $12.04 | $13.12 | 99,200 | — | — |
| 2016-03-01 | $11.95 | $13.03 | 85,800 | — | — |
| 2016-02-29 | $11.79 | $12.85 | 109,600 | — | — |
| 2016-02-26 | $11.93 | $13.00 | 115,600 | — | — |
| 2016-02-25 | $12.08 | $13.17 | 63,200 | — | — |
| 2016-02-24 | $11.92 | $12.99 | 76,800 | — | — |
| 2016-02-23 | $11.83 | $12.90 | 104,000 | — | — |
| 2016-02-22 | $11.64 | $12.69 | 248,400 | — | — |
| 2016-02-19 | $11.77 | $12.84 | 211,000 | — | — |
| 2016-02-18 | $11.50 | $12.54 | 108,400 | — | — |
| 2016-02-17 | $11.63 | $12.68 | 164,600 | — | — |
| 2016-02-16 | $11.47 | $12.51 | 99,400 | — | — |
| 2016-02-12 | $11.30 | $12.32 | 74,400 | — | — |
| 2016-02-11 | $11.10 | $12.10 | 95,400 | — | — |
| 2016-02-10 | $10.90 | $11.89 | 272,000 | — | — |
| 2016-02-09 | $11.03 | $12.03 | 81,800 | — | — |
| 2016-02-08 | $11.10 | $12.10 | 168,000 | — | — |
| 2016-02-05 | $10.95 | $11.94 | 173,200 | — | — |
| 2016-02-04 | $11.28 | $12.30 | 83,400 | — | — |
| 2016-02-03 | $11.53 | $12.57 | 124,000 | — | — |
| 2016-02-02 | $11.64 | $12.69 | 113,800 | — | — |
| 2016-02-01 | $11.76 | $12.82 | 90,600 | — | — |
| 2016-01-29 | $11.60 | $12.64 | 184,200 | — | — |
| 2016-01-28 | $11.44 | $12.47 | 139,000 | — | — |
| 2016-01-27 | $11.20 | $12.21 | 132,400 | — | — |
| 2016-01-26 | $11.51 | $12.55 | 131,200 | — | — |
| 2016-01-25 | $11.32 | $12.34 | 108,800 | — | — |
| 2016-01-22 | $11.60 | $12.64 | 213,400 | — | — |
| 2016-01-21 | $11.58 | $12.63 | 211,000 | — | — |
| 2016-01-20 | $11.54 | $12.58 | 316,600 | — | — |
| 2016-01-19 | $10.90 | $11.89 | 261,400 | — | — |
| 2016-01-15 | $11.04 | $12.03 | 208,200 | — | — |
| 2016-01-14 | $11.13 | $12.13 | 432,600 | — | — |
| 2016-01-13 | $11.06 | $12.06 | 231,800 | — | — |
| 2016-01-12 | $11.08 | $12.08 | 196,000 | — | — |
| 2016-01-11 | $10.91 | $11.90 | 339,400 | — | — |
| 2016-01-08 | $10.89 | $11.88 | 252,400 | — | — |
| 2016-01-07 | $11.59 | $12.63 | 243,000 | — | — |
| 2016-01-06 | $11.68 | $12.70 | 278,800 | — | — |
| 2016-01-05 | $11.84 | $12.88 | 210,200 | — | — |
| 2016-01-04 | $11.59 | $12.60 | 242,000 | — | — |