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
- 1995-01-25 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 | $11.25 | $13.20 | 871,600 | — | — |
| 2016-12-29 | $11.26 | $13.21 | 918,100 | — | — |
| 2016-12-28 | $11.48 | $13.47 | 466,900 | — | — |
| 2016-12-27 | $11.67 | $13.69 | 392,400 | — | — |
| 2016-12-23 | $11.54 | $13.54 | 808,000 | — | — |
| 2016-12-22 | $11.70 | $13.72 | 1,224,100 | — | — |
| 2016-12-21 | $12.30 | $14.43 | 678,200 | — | — |
| 2016-12-20 | $12.21 | $14.32 | 518,200 | — | — |
| 2016-12-19 | $11.94 | $14.00 | 467,800 | — | — |
| 2016-12-16 | $11.78 | $13.82 | 2,315,700 | — | — |
| 2016-12-15 | $11.96 | $14.03 | 1,001,300 | — | — |
| 2016-12-14 | $11.77 | $13.81 | 1,020,200 | — | — |
| 2016-12-13 | $12.08 | $14.17 | 1,103,400 | — | — |
| 2016-12-12 | $11.96 | $14.03 | 954,800 | — | — |
| 2016-12-09 | $12.09 | $14.18 | 850,700 | — | — |
| 2016-12-08 | $11.67 | $13.69 | 858,800 | — | — |
| 2016-12-07 | $11.45 | $13.43 | 1,050,700 | — | — |
| 2016-12-06 | $10.77 | $12.63 | 4,087,900 | — | — |
| 2016-12-05 | $11.91 | $13.97 | 490,200 | — | — |
| 2016-12-02 | $11.53 | $13.52 | 627,400 | — | — |
| 2016-12-01 | $11.56 | $13.56 | 536,300 | — | — |
| 2016-11-30 | $11.55 | $13.55 | 970,300 | — | — |
| 2016-11-29 | $11.51 | $13.50 | 654,400 | — | — |
| 2016-11-28 | $11.57 | $13.57 | 802,400 | — | — |
| 2016-11-25 | $12.01 | $14.09 | 272,800 | — | — |
| 2016-11-23 | $12.25 | $14.37 | 1,096,900 | — | — |
| 2016-11-22 | $12.30 | $14.43 | 1,297,700 | — | — |
| 2016-11-21 | $11.65 | $13.66 | 649,500 | — | — |
| 2016-11-18 | $11.53 | $13.52 | 741,000 | — | — |
| 2016-11-17 | $11.37 | $13.34 | 1,148,300 | — | — |
| 2016-11-16 | $11.37 | $13.34 | 1,119,700 | — | — |
| 2016-11-15 | $11.19 | $13.12 | 1,665,400 | — | — |
| 2016-11-14 | $12.00 | $14.08 | 1,428,700 | — | — |
| 2016-11-11 | $11.77 | $13.81 | 920,900 | — | — |
| 2016-11-10 | $11.46 | $13.44 | 1,207,000 | — | — |
| 2016-11-09 | $11.15 | $13.08 | 804,700 | — | — |
| 2016-11-08 | $10.59 | $12.42 | 596,400 | — | — |
| 2016-11-07 | $10.60 | $12.43 | 715,000 | — | — |
| 2016-11-04 | $10.37 | $12.16 | 952,900 | — | — |
| 2016-11-03 | $10.35 | $12.14 | 1,092,100 | — | — |
| 2016-11-02 | $10.40 | $12.20 | 998,800 | — | — |
| 2016-11-01 | $10.15 | $11.91 | 1,490,800 | — | — |
| 2016-10-31 | $10.09 | $11.83 | 1,714,900 | — | — |
| 2016-10-28 | $10.00 | $11.73 | 2,452,000 | — | — |
| 2016-10-27 | $9.71 | $11.39 | 4,951,900 | — | — |
| 2016-10-26 | $9.53 | $11.18 | 855,000 | — | — |
| 2016-10-25 | $9.42 | $11.05 | 919,200 | — | — |
| 2016-10-24 | $9.56 | $11.21 | 1,039,600 | — | — |
| 2016-10-21 | $9.50 | $11.14 | 1,309,100 | — | — |
| 2016-10-20 | $9.50 | $11.14 | 851,700 | — | — |
| 2016-10-19 | $9.33 | $10.94 | 816,100 | — | — |
| 2016-10-18 | $9.26 | $10.86 | 1,087,100 | — | — |
| 2016-10-17 | $8.97 | $10.52 | 823,300 | — | — |
| 2016-10-14 | $8.93 | $10.47 | 1,488,400 | — | — |
| 2016-10-13 | $8.96 | $10.51 | 1,914,600 | — | — |
| 2016-10-12 | $9.55 | $11.20 | 2,962,300 | — | — |
| 2016-10-11 | $9.18 | $10.77 | 11,986,300 | — | — |
| 2016-10-10 | $12.88 | $15.11 | 408,100 | — | — |
| 2016-10-07 | $12.72 | $14.92 | 438,800 | — | — |
| 2016-10-06 | $12.86 | $15.08 | 478,900 | — | — |
| 2016-10-05 | $13.09 | $15.35 | 909,800 | — | — |
| 2016-10-04 | $12.63 | $14.81 | 978,000 | — | — |
| 2016-10-03 | $12.89 | $15.12 | 935,400 | — | — |
| 2016-09-30 | $12.64 | $14.83 | 683,600 | — | — |
| 2016-09-29 | $12.35 | $14.49 | 863,900 | — | — |
| 2016-09-28 | $12.50 | $14.57 | 438,900 | — | — |
| 2016-09-27 | $12.64 | $14.73 | 568,400 | — | — |
| 2016-09-26 | $12.52 | $14.59 | 442,800 | — | — |
| 2016-09-23 | $12.82 | $14.94 | 476,300 | — | — |
| 2016-09-22 | $12.73 | $14.84 | 550,600 | — | — |
| 2016-09-21 | $12.63 | $14.72 | 521,300 | — | — |
| 2016-09-20 | $12.36 | $14.40 | 470,700 | — | — |
| 2016-09-19 | $12.39 | $14.44 | 797,800 | — | — |
| 2016-09-16 | $12.35 | $14.39 | 1,384,400 | — | — |
| 2016-09-15 | $12.66 | $14.75 | 351,100 | — | — |
| 2016-09-14 | $12.31 | $14.35 | 424,100 | — | — |
| 2016-09-13 | $12.32 | $14.36 | 449,800 | — | — |
| 2016-09-12 | $12.59 | $14.67 | 561,200 | — | — |
| 2016-09-09 | $12.44 | $14.50 | 616,800 | — | — |
| 2016-09-08 | $12.66 | $14.75 | 356,600 | — | — |
| 2016-09-07 | $12.53 | $14.60 | 698,400 | — | — |
| 2016-09-06 | $12.10 | $14.10 | 446,600 | — | — |
| 2016-09-02 | $12.44 | $14.50 | 341,400 | — | — |
| 2016-09-01 | $12.27 | $14.30 | 393,000 | — | — |
| 2016-08-31 | $12.22 | $14.24 | 690,900 | — | — |
| 2016-08-30 | $12.51 | $14.58 | 350,600 | — | — |
| 2016-08-29 | $12.63 | $14.72 | 567,400 | — | — |
| 2016-08-26 | $12.28 | $14.31 | 622,400 | — | — |
| 2016-08-25 | $12.77 | $14.88 | 551,300 | — | — |
| 2016-08-24 | $12.92 | $15.06 | 475,400 | — | — |
| 2016-08-23 | $13.20 | $15.38 | 656,200 | — | — |
| 2016-08-22 | $13.05 | $15.21 | 444,300 | — | — |
| 2016-08-19 | $12.89 | $15.02 | 519,600 | — | — |
| 2016-08-18 | $12.80 | $14.92 | 644,000 | — | — |
| 2016-08-17 | $12.58 | $14.66 | 760,600 | — | — |
| 2016-08-16 | $12.59 | $14.67 | 625,700 | — | — |
| 2016-08-15 | $12.69 | $14.79 | 534,500 | — | — |
| 2016-08-12 | $12.54 | $14.61 | 552,600 | — | — |
| 2016-08-11 | $12.45 | $14.51 | 946,600 | — | — |
| 2016-08-10 | $12.24 | $14.26 | 489,800 | — | — |
| 2016-08-09 | $12.65 | $14.74 | 1,120,200 | — | — |
| 2016-08-08 | $12.30 | $14.33 | 516,100 | — | — |
| 2016-08-05 | $12.09 | $14.09 | 1,053,800 | — | — |
| 2016-08-04 | $11.66 | $13.59 | 608,200 | — | — |
| 2016-08-03 | $11.55 | $13.46 | 1,616,200 | — | — |
| 2016-08-02 | $11.43 | $13.32 | 4,273,000 | — | — |
| 2016-08-01 | $10.69 | $12.46 | 2,448,100 | — | — |
| 2016-07-29 | $10.80 | $12.59 | 1,349,200 | — | — |
| 2016-07-28 | $10.92 | $12.73 | 3,676,300 | — | — |
| 2016-07-27 | $13.26 | $15.45 | 1,154,900 | — | — |
| 2016-07-26 | $13.34 | $15.55 | 887,700 | — | — |
| 2016-07-25 | $13.20 | $15.38 | 755,700 | — | — |
| 2016-07-22 | $12.75 | $14.86 | 536,100 | — | — |
| 2016-07-21 | $12.70 | $14.80 | 494,700 | — | — |
| 2016-07-20 | $12.66 | $14.75 | 654,100 | — | — |
| 2016-07-19 | $12.67 | $14.77 | 808,900 | — | — |
| 2016-07-18 | $12.86 | $14.99 | 1,068,000 | — | — |
| 2016-07-15 | $13.16 | $15.34 | 401,900 | — | — |
| 2016-07-14 | $13.23 | $15.42 | 389,600 | — | — |
| 2016-07-13 | $13.21 | $15.40 | 488,100 | — | — |
| 2016-07-12 | $13.50 | $15.73 | 987,800 | — | — |
| 2016-07-11 | $13.08 | $15.24 | 450,900 | — | — |
| 2016-07-08 | $12.64 | $14.73 | 626,400 | — | — |
| 2016-07-07 | $12.30 | $14.33 | 577,400 | — | — |
| 2016-07-06 | $12.31 | $14.35 | 590,700 | — | — |
| 2016-07-05 | $12.21 | $14.23 | 491,700 | — | — |
| 2016-07-01 | $12.76 | $14.87 | 810,400 | — | — |
| 2016-06-30 | $12.28 | $14.31 | 577,600 | — | — |
| 2016-06-29 | $12.16 | $14.08 | 879,800 | — | — |
| 2016-06-28 | $11.78 | $13.64 | 1,016,300 | — | — |
| 2016-06-27 | $11.41 | $13.21 | 970,000 | — | — |
| 2016-06-24 | $12.06 | $13.96 | 1,824,800 | — | — |
| 2016-06-23 | $12.24 | $14.17 | 864,700 | — | — |
| 2016-06-22 | $12.06 | $13.96 | 997,900 | — | — |
| 2016-06-21 | $12.26 | $14.19 | 654,800 | — | — |
| 2016-06-20 | $12.56 | $14.54 | 660,100 | — | — |
| 2016-06-17 | $12.41 | $14.37 | 822,800 | — | — |
| 2016-06-16 | $12.07 | $13.97 | 567,800 | — | — |
| 2016-06-15 | $12.16 | $14.08 | 958,700 | — | — |
| 2016-06-14 | $12.00 | $13.89 | 1,010,700 | — | — |
| 2016-06-13 | $12.04 | $13.94 | 652,300 | — | — |
| 2016-06-10 | $12.40 | $14.36 | 692,600 | — | — |
| 2016-06-09 | $12.67 | $14.67 | 594,300 | — | — |
| 2016-06-08 | $13.29 | $15.39 | 698,700 | — | — |
| 2016-06-07 | $13.18 | $15.26 | 586,800 | — | — |
| 2016-06-06 | $13.08 | $15.14 | 473,000 | — | — |
| 2016-06-03 | $12.88 | $14.91 | 803,300 | — | — |
| 2016-06-02 | $13.08 | $15.14 | 811,600 | — | — |
| 2016-06-01 | $13.07 | $15.13 | 648,600 | — | — |
| 2016-05-31 | $13.17 | $15.25 | 1,046,400 | — | — |
| 2016-05-27 | $12.88 | $14.91 | 466,500 | — | — |
| 2016-05-26 | $12.64 | $14.63 | 516,000 | — | — |
| 2016-05-25 | $12.88 | $14.91 | 637,700 | — | — |
| 2016-05-24 | $12.61 | $14.60 | 989,500 | — | — |
| 2016-05-23 | $12.22 | $14.15 | 945,200 | — | — |
| 2016-05-20 | $12.44 | $14.40 | 590,400 | — | — |
| 2016-05-19 | $12.20 | $14.12 | 681,800 | — | — |
| 2016-05-18 | $12.13 | $14.04 | 609,900 | — | — |
| 2016-05-17 | $12.56 | $14.54 | 843,500 | — | — |
| 2016-05-16 | $12.65 | $14.65 | 717,800 | — | — |
| 2016-05-13 | $12.71 | $14.71 | 1,023,600 | — | — |
| 2016-05-12 | $13.20 | $15.28 | 817,200 | — | — |
| 2016-05-11 | $13.08 | $15.14 | 763,300 | — | — |
| 2016-05-10 | $13.93 | $16.13 | 626,100 | — | — |
| 2016-05-09 | $13.88 | $16.07 | 971,300 | — | — |
| 2016-05-06 | $13.99 | $16.20 | 1,231,300 | — | — |
| 2016-05-05 | $13.64 | $15.79 | 1,124,400 | — | — |
| 2016-05-04 | $14.12 | $16.35 | 1,376,800 | — | — |
| 2016-05-03 | $14.16 | $16.39 | 1,611,800 | — | — |
| 2016-05-02 | $14.95 | $17.31 | 1,570,200 | — | — |
| 2016-04-29 | $14.70 | $17.02 | 2,207,500 | — | — |
| 2016-04-28 | $13.70 | $15.86 | 4,350,100 | — | — |
| 2016-04-27 | $15.71 | $18.19 | 1,062,300 | — | — |
| 2016-04-26 | $15.50 | $17.95 | 800,200 | — | — |
| 2016-04-25 | $15.02 | $17.39 | 970,100 | — | — |
| 2016-04-22 | $15.26 | $17.67 | 1,011,200 | — | — |
| 2016-04-21 | $14.53 | $16.82 | 901,400 | — | — |
| 2016-04-20 | $14.79 | $17.12 | 1,214,000 | — | — |
| 2016-04-19 | $14.81 | $17.15 | 758,500 | — | — |
| 2016-04-18 | $15.08 | $17.46 | 396,600 | — | — |
| 2016-04-15 | $15.04 | $17.41 | 579,000 | — | — |
| 2016-04-14 | $15.01 | $17.38 | 589,700 | — | — |
| 2016-04-13 | $15.41 | $17.84 | 1,136,900 | — | — |
| 2016-04-12 | $14.37 | $16.64 | 795,200 | — | — |
| 2016-04-11 | $14.45 | $16.73 | 1,360,800 | — | — |
| 2016-04-08 | $14.60 | $16.90 | 661,300 | — | — |
| 2016-04-07 | $14.22 | $16.46 | 1,006,400 | — | — |
| 2016-04-06 | $14.69 | $17.01 | 632,200 | — | — |
| 2016-04-05 | $14.66 | $16.97 | 936,900 | — | — |
| 2016-04-04 | $15.47 | $17.91 | 970,300 | — | — |
| 2016-04-01 | $15.30 | $17.71 | 1,563,800 | — | — |
| 2016-03-31 | $15.85 | $18.35 | 920,000 | — | — |
| 2016-03-30 | $15.26 | $17.57 | 801,200 | — | — |
| 2016-03-29 | $15.39 | $17.72 | 1,529,800 | — | — |
| 2016-03-28 | $15.66 | $18.04 | 733,100 | — | — |
| 2016-03-24 | $15.27 | $17.59 | 555,900 | — | — |
| 2016-03-23 | $15.17 | $17.47 | 760,300 | — | — |
| 2016-03-22 | $15.73 | $18.12 | 832,100 | — | — |
| 2016-03-21 | $16.25 | $18.71 | 1,274,700 | — | — |
| 2016-03-18 | $15.74 | $18.13 | 2,357,000 | — | — |
| 2016-03-17 | $15.34 | $17.67 | 1,212,200 | — | — |
| 2016-03-16 | $15.05 | $17.33 | 1,605,000 | — | — |
| 2016-03-15 | $14.30 | $16.47 | 2,616,000 | — | — |
| 2016-03-14 | $13.45 | $15.49 | 883,300 | — | — |
| 2016-03-11 | $14.20 | $16.35 | 506,300 | — | — |
| 2016-03-10 | $13.55 | $15.61 | 471,800 | — | — |
| 2016-03-09 | $13.77 | $15.86 | 608,100 | — | — |
| 2016-03-08 | $13.59 | $15.65 | 1,390,700 | — | — |
| 2016-03-07 | $14.56 | $16.77 | 1,525,800 | — | — |
| 2016-03-04 | $13.25 | $15.26 | 1,335,100 | — | — |
| 2016-03-03 | $13.08 | $15.06 | 1,364,100 | — | — |
| 2016-03-02 | $12.96 | $14.93 | 666,500 | — | — |
| 2016-03-01 | $13.09 | $15.08 | 702,500 | — | — |
| 2016-02-29 | $12.77 | $14.71 | 928,400 | — | — |
| 2016-02-26 | $12.82 | $14.76 | 718,000 | — | — |
| 2016-02-25 | $12.78 | $14.72 | 666,800 | — | — |
| 2016-02-24 | $12.49 | $14.38 | 928,600 | — | — |
| 2016-02-23 | $12.40 | $14.28 | 995,200 | — | — |
| 2016-02-22 | $12.28 | $14.14 | 1,016,700 | — | — |
| 2016-02-19 | $12.49 | $14.38 | 1,394,200 | — | — |
| 2016-02-18 | $12.59 | $14.50 | 1,320,900 | — | — |
| 2016-02-17 | $12.67 | $14.59 | 1,752,800 | — | — |
| 2016-02-16 | $12.36 | $14.23 | 1,219,400 | — | — |
| 2016-02-12 | $11.45 | $13.19 | 8,961,600 | — | — |
| 2016-02-11 | $10.92 | $12.58 | 1,914,200 | — | — |
| 2016-02-10 | $11.24 | $12.94 | 2,067,600 | — | — |
| 2016-02-09 | $11.13 | $12.82 | 1,854,400 | — | — |
| 2016-02-08 | $10.70 | $12.32 | 1,851,400 | — | — |
| 2016-02-05 | $11.04 | $12.71 | 2,628,600 | — | — |
| 2016-02-04 | $10.34 | $11.91 | 2,597,000 | — | — |
| 2016-02-03 | $9.98 | $11.49 | 3,519,900 | — | — |
| 2016-02-02 | $9.89 | $11.39 | 7,806,300 | — | — |
| 2016-02-01 | $13.28 | $15.29 | 2,054,700 | — | — |
| 2016-01-29 | $13.62 | $15.69 | 1,337,100 | — | — |
| 2016-01-28 | $13.15 | $15.14 | 1,209,200 | — | — |
| 2016-01-27 | $13.49 | $15.54 | 791,700 | — | — |
| 2016-01-26 | $13.56 | $15.62 | 1,537,400 | — | — |
| 2016-01-25 | $12.80 | $14.74 | 726,600 | — | — |
| 2016-01-22 | $13.52 | $15.57 | 1,196,800 | — | — |
| 2016-01-21 | $13.23 | $15.24 | 1,100,200 | — | — |
| 2016-01-20 | $13.00 | $14.97 | 1,257,200 | — | — |
| 2016-01-19 | $12.47 | $14.36 | 1,145,800 | — | — |
| 2016-01-15 | $12.95 | $14.91 | 1,242,000 | — | — |
| 2016-01-14 | $13.36 | $15.39 | 1,535,700 | — | — |
| 2016-01-13 | $12.48 | $14.37 | 1,240,800 | — | — |
| 2016-01-12 | $13.45 | $15.49 | 1,698,300 | — | — |
| 2016-01-11 | $13.31 | $15.33 | 1,283,700 | — | — |
| 2016-01-08 | $13.82 | $15.92 | 1,074,100 | — | — |
| 2016-01-07 | $14.41 | $16.60 | 875,100 | — | — |
| 2016-01-06 | $14.52 | $16.72 | 972,300 | — | — |
| 2016-01-05 | $15.30 | $17.62 | 866,700 | — | — |
| 2016-01-04 | $15.19 | $17.49 | 854,500 | — | — |