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
- 2006-04-12 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 | $15.95 | $15.95 | 318,200 | — | — |
| 2016-12-29 | $16.10 | $16.10 | 235,100 | — | — |
| 2016-12-28 | $16.05 | $16.05 | 354,800 | — | — |
| 2016-12-27 | $15.85 | $15.85 | 313,100 | — | — |
| 2016-12-23 | $16.10 | $16.10 | 278,300 | — | — |
| 2016-12-22 | $15.35 | $15.35 | 202,400 | — | — |
| 2016-12-21 | $15.90 | $15.90 | 306,300 | — | — |
| 2016-12-20 | $16.45 | $16.45 | 437,900 | — | — |
| 2016-12-19 | $16.45 | $16.45 | 417,200 | — | — |
| 2016-12-16 | $15.95 | $15.95 | 2,143,700 | — | — |
| 2016-12-15 | $15.90 | $15.90 | 465,600 | — | — |
| 2016-12-14 | $16.00 | $16.00 | 433,300 | — | — |
| 2016-12-13 | $16.10 | $16.10 | 344,300 | — | — |
| 2016-12-12 | $16.05 | $16.05 | 490,800 | — | — |
| 2016-12-09 | $15.95 | $15.95 | 332,400 | — | — |
| 2016-12-08 | $15.90 | $15.90 | 470,500 | — | — |
| 2016-12-07 | $15.40 | $15.40 | 492,800 | — | — |
| 2016-12-06 | $16.00 | $16.00 | 436,100 | — | — |
| 2016-12-05 | $15.60 | $15.60 | 447,400 | — | — |
| 2016-12-02 | $15.60 | $15.60 | 383,600 | — | — |
| 2016-12-01 | $15.50 | $15.50 | 901,300 | — | — |
| 2016-11-30 | $16.45 | $16.45 | 892,600 | — | — |
| 2016-11-29 | $16.80 | $16.80 | 884,000 | — | — |
| 2016-11-28 | $17.10 | $17.10 | 471,600 | — | — |
| 2016-11-25 | $17.30 | $17.30 | 285,000 | — | — |
| 2016-11-23 | $17.35 | $17.35 | 483,600 | — | — |
| 2016-11-22 | $16.75 | $16.75 | 561,900 | — | — |
| 2016-11-21 | $17.20 | $17.20 | 396,000 | — | — |
| 2016-11-18 | $17.00 | $17.00 | 742,100 | — | — |
| 2016-11-17 | $17.05 | $17.05 | 490,400 | — | — |
| 2016-11-16 | $16.50 | $16.50 | 484,100 | — | — |
| 2016-11-15 | $17.08 | $17.08 | 514,600 | — | — |
| 2016-11-14 | $16.95 | $16.95 | 862,700 | — | — |
| 2016-11-11 | $16.55 | $16.55 | 699,500 | — | — |
| 2016-11-10 | $16.55 | $16.55 | 1,271,900 | — | — |
| 2016-11-09 | $16.35 | $16.35 | 1,176,300 | — | — |
| 2016-11-08 | $15.15 | $15.15 | 553,400 | — | — |
| 2016-11-07 | $14.55 | $14.55 | 701,000 | — | — |
| 2016-11-04 | $14.25 | $14.25 | 604,300 | — | — |
| 2016-11-03 | $13.65 | $13.65 | 1,038,900 | — | — |
| 2016-11-02 | $14.35 | $14.35 | 703,400 | — | — |
| 2016-11-01 | $14.90 | $14.90 | 530,400 | — | — |
| 2016-10-31 | $14.85 | $14.85 | 427,400 | — | — |
| 2016-10-28 | $14.90 | $14.90 | 388,300 | — | — |
| 2016-10-27 | $14.95 | $14.95 | 388,400 | — | — |
| 2016-10-26 | $15.15 | $15.15 | 316,400 | — | — |
| 2016-10-25 | $15.45 | $15.45 | 616,900 | — | — |
| 2016-10-24 | $15.85 | $15.85 | 371,100 | — | — |
| 2016-10-21 | $15.83 | $15.83 | 348,500 | — | — |
| 2016-10-20 | $15.94 | $15.94 | 404,200 | — | — |
| 2016-10-19 | $15.61 | $15.61 | 393,600 | — | — |
| 2016-10-18 | $16.09 | $16.09 | 522,900 | — | — |
| 2016-10-17 | $15.97 | $15.97 | 517,400 | — | — |
| 2016-10-14 | $16.14 | $16.14 | 545,200 | — | — |
| 2016-10-13 | $17.32 | $17.32 | 678,400 | — | — |
| 2016-10-12 | $17.14 | $17.14 | 458,200 | — | — |
| 2016-10-11 | $17.41 | $17.41 | 861,700 | — | — |
| 2016-10-10 | $17.63 | $17.63 | 592,800 | — | — |
| 2016-10-07 | $16.83 | $16.83 | 646,700 | — | — |
| 2016-10-06 | $16.83 | $16.83 | 1,134,700 | — | — |
| 2016-10-05 | $16.25 | $16.25 | 433,500 | — | — |
| 2016-10-04 | $16.23 | $16.23 | 459,400 | — | — |
| 2016-10-03 | $16.36 | $16.36 | 556,300 | — | — |
| 2016-09-30 | $16.64 | $16.64 | 1,235,300 | — | — |
| 2016-09-29 | $16.26 | $16.26 | 1,512,500 | — | — |
| 2016-09-28 | $16.70 | $16.70 | 949,900 | — | — |
| 2016-09-27 | $16.83 | $16.83 | 878,900 | — | — |
| 2016-09-26 | $17.05 | $17.05 | 1,115,100 | — | — |
| 2016-09-23 | $16.81 | $16.81 | 2,475,400 | — | — |
| 2016-09-22 | $16.62 | $16.62 | 3,229,500 | — | — |
| 2016-09-21 | $15.56 | $15.56 | 634,600 | — | — |
| 2016-09-20 | $15.29 | $15.29 | 897,100 | — | — |
| 2016-09-19 | $15.20 | $15.20 | 626,800 | — | — |
| 2016-09-16 | $15.55 | $15.55 | 1,097,200 | — | — |
| 2016-09-15 | $15.73 | $15.73 | 1,455,400 | — | — |
| 2016-09-14 | $15.92 | $15.92 | 1,046,400 | — | — |
| 2016-09-13 | $15.72 | $15.72 | 699,300 | — | — |
| 2016-09-12 | $16.10 | $16.10 | 651,500 | — | — |
| 2016-09-09 | $15.84 | $15.84 | 500,500 | — | — |
| 2016-09-08 | $16.08 | $16.08 | 519,700 | — | — |
| 2016-09-07 | $16.27 | $16.27 | 1,310,100 | — | — |
| 2016-09-06 | $16.08 | $16.08 | 1,163,000 | — | — |
| 2016-09-02 | $15.55 | $15.55 | 443,000 | — | — |
| 2016-09-01 | $15.29 | $15.29 | 561,600 | — | — |
| 2016-08-31 | $15.38 | $15.38 | 614,000 | — | — |
| 2016-08-30 | $15.72 | $15.72 | 1,008,700 | — | — |
| 2016-08-29 | $15.26 | $15.26 | 1,211,700 | — | — |
| 2016-08-26 | $15.33 | $15.33 | 2,668,400 | — | — |
| 2016-08-25 | $14.17 | $14.17 | 5,555,800 | — | — |
| 2016-08-24 | $11.75 | $11.75 | 547,500 | — | — |
| 2016-08-23 | $12.25 | $12.25 | 586,500 | — | — |
| 2016-08-22 | $12.49 | $12.49 | 441,300 | — | — |
| 2016-08-19 | $12.19 | $12.19 | 355,300 | — | — |
| 2016-08-18 | $12.39 | $12.39 | 264,200 | — | — |
| 2016-08-17 | $12.36 | $12.36 | 308,900 | — | — |
| 2016-08-16 | $12.55 | $12.55 | 443,600 | — | — |
| 2016-08-15 | $12.68 | $12.68 | 340,200 | — | — |
| 2016-08-12 | $12.80 | $12.80 | 534,000 | — | — |
| 2016-08-11 | $12.96 | $12.96 | 1,405,000 | — | — |
| 2016-08-10 | $12.26 | $12.26 | 465,200 | — | — |
| 2016-08-09 | $12.43 | $12.43 | 378,900 | — | — |
| 2016-08-08 | $12.13 | $12.13 | 389,400 | — | — |
| 2016-08-05 | $12.39 | $12.39 | 567,200 | — | — |
| 2016-08-04 | $12.01 | $12.01 | 397,400 | — | — |
| 2016-08-03 | $11.96 | $11.96 | 285,300 | — | — |
| 2016-08-02 | $11.93 | $11.93 | 468,300 | — | — |
| 2016-08-01 | $12.15 | $12.15 | 862,500 | — | — |
| 2016-07-29 | $11.40 | $11.40 | 374,400 | — | — |
| 2016-07-28 | $11.50 | $11.50 | 483,800 | — | — |
| 2016-07-27 | $11.29 | $11.29 | 519,700 | — | — |
| 2016-07-26 | $11.20 | $11.20 | 386,300 | — | — |
| 2016-07-25 | $11.16 | $11.16 | 265,400 | — | — |
| 2016-07-22 | $11.21 | $11.21 | 415,600 | — | — |
| 2016-07-21 | $11.39 | $11.39 | 446,100 | — | — |
| 2016-07-20 | $11.16 | $11.16 | 748,900 | — | — |
| 2016-07-19 | $11.06 | $11.06 | 419,900 | — | — |
| 2016-07-18 | $11.56 | $11.56 | 414,000 | — | — |
| 2016-07-15 | $11.27 | $11.27 | 522,700 | — | — |
| 2016-07-14 | $10.99 | $10.99 | 241,700 | — | — |
| 2016-07-13 | $11.28 | $11.28 | 422,000 | — | — |
| 2016-07-12 | $11.50 | $11.50 | 321,500 | — | — |
| 2016-07-11 | $11.52 | $11.52 | 295,900 | — | — |
| 2016-07-08 | $11.47 | $11.47 | 366,800 | — | — |
| 2016-07-07 | $11.45 | $11.45 | 274,500 | — | — |
| 2016-07-06 | $11.65 | $11.65 | 321,700 | — | — |
| 2016-07-05 | $11.49 | $11.49 | 462,000 | — | — |
| 2016-07-01 | $11.43 | $11.43 | 403,500 | — | — |
| 2016-06-30 | $11.19 | $11.19 | 390,300 | — | — |
| 2016-06-29 | $11.11 | $11.11 | 430,200 | — | — |
| 2016-06-28 | $11.18 | $11.18 | 565,500 | — | — |
| 2016-06-27 | $10.70 | $10.70 | 854,700 | — | — |
| 2016-06-24 | $11.16 | $11.16 | 1,670,700 | — | — |
| 2016-06-23 | $11.35 | $11.35 | 605,100 | — | — |
| 2016-06-22 | $11.22 | $11.22 | 561,600 | — | — |
| 2016-06-21 | $11.02 | $11.02 | 414,100 | — | — |
| 2016-06-20 | $11.11 | $11.11 | 359,500 | — | — |
| 2016-06-17 | $10.86 | $10.86 | 954,700 | — | — |
| 2016-06-16 | $10.93 | $10.93 | 375,300 | — | — |
| 2016-06-15 | $10.60 | $10.60 | 554,600 | — | — |
| 2016-06-14 | $10.82 | $10.82 | 614,100 | — | — |
| 2016-06-13 | $10.79 | $10.79 | 528,800 | — | — |
| 2016-06-10 | $10.81 | $10.81 | 434,400 | — | — |
| 2016-06-09 | $10.99 | $10.99 | 526,500 | — | — |
| 2016-06-08 | $11.20 | $11.20 | 417,300 | — | — |
| 2016-06-07 | $11.18 | $11.18 | 544,000 | — | — |
| 2016-06-06 | $11.28 | $11.28 | 835,100 | — | — |
| 2016-06-03 | $10.87 | $10.87 | 688,900 | — | — |
| 2016-06-02 | $10.98 | $10.98 | 821,200 | — | — |
| 2016-06-01 | $10.39 | $10.39 | 590,500 | — | — |
| 2016-05-31 | $10.40 | $10.40 | 959,800 | — | — |
| 2016-05-27 | $10.61 | $10.61 | 1,994,200 | — | — |
| 2016-05-26 | $9.49 | $9.49 | 809,400 | — | — |
| 2016-05-25 | $9.72 | $9.72 | 617,400 | — | — |
| 2016-05-24 | $9.76 | $9.76 | 520,900 | — | — |
| 2016-05-23 | $9.56 | $9.56 | 763,900 | — | — |
| 2016-05-20 | $9.60 | $9.60 | 637,500 | — | — |
| 2016-05-19 | $9.40 | $9.40 | 697,600 | — | — |
| 2016-05-18 | $9.17 | $9.17 | 420,100 | — | — |
| 2016-05-17 | $8.92 | $8.92 | 668,500 | — | — |
| 2016-05-16 | $8.78 | $8.78 | 561,400 | — | — |
| 2016-05-13 | $8.60 | $8.60 | 469,200 | — | — |
| 2016-05-12 | $8.23 | $8.23 | 706,000 | — | — |
| 2016-05-11 | $8.79 | $8.79 | 503,100 | — | — |
| 2016-05-10 | $9.09 | $9.09 | 1,629,700 | — | — |
| 2016-05-09 | $8.73 | $8.73 | 648,700 | — | — |
| 2016-05-06 | $8.61 | $8.61 | 369,200 | — | — |
| 2016-05-05 | $8.74 | $8.74 | 623,400 | — | — |
| 2016-05-04 | $8.32 | $8.32 | 877,800 | — | — |
| 2016-05-03 | $8.41 | $8.41 | 714,500 | — | — |
| 2016-05-02 | $8.89 | $8.89 | 409,500 | — | — |
| 2016-04-29 | $8.90 | $8.90 | 521,800 | — | — |
| 2016-04-28 | $9.16 | $9.16 | 642,700 | — | — |
| 2016-04-27 | $9.08 | $9.08 | 362,800 | — | — |
| 2016-04-26 | $9.27 | $9.27 | 565,700 | — | — |
| 2016-04-25 | $9.50 | $9.50 | 603,300 | — | — |
| 2016-04-22 | $9.44 | $9.44 | 496,400 | — | — |
| 2016-04-21 | $9.45 | $9.45 | 487,600 | — | — |
| 2016-04-20 | $9.07 | $9.07 | 330,600 | — | — |
| 2016-04-19 | $8.96 | $8.96 | 336,400 | — | — |
| 2016-04-18 | $8.98 | $8.98 | 208,200 | — | — |
| 2016-04-15 | $8.97 | $8.97 | 296,000 | — | — |
| 2016-04-14 | $8.79 | $8.79 | 369,500 | — | — |
| 2016-04-13 | $8.82 | $8.82 | 326,700 | — | — |
| 2016-04-12 | $8.50 | $8.50 | 402,300 | — | — |
| 2016-04-11 | $8.45 | $8.45 | 386,300 | — | — |
| 2016-04-08 | $8.59 | $8.59 | 460,600 | — | — |
| 2016-04-07 | $8.63 | $8.63 | 480,800 | — | — |
| 2016-04-06 | $8.59 | $8.59 | 462,800 | — | — |
| 2016-04-05 | $8.25 | $8.25 | 316,900 | — | — |
| 2016-04-04 | $8.39 | $8.39 | 811,300 | — | — |
| 2016-04-01 | $8.39 | $8.39 | 442,300 | — | — |
| 2016-03-31 | $8.36 | $8.36 | 891,300 | — | — |
| 2016-03-30 | $8.05 | $8.05 | 439,400 | — | — |
| 2016-03-29 | $7.78 | $7.78 | 342,100 | — | — |
| 2016-03-28 | $7.47 | $7.47 | 257,300 | — | — |
| 2016-03-24 | $7.67 | $7.67 | 296,700 | — | — |
| 2016-03-23 | $7.33 | $7.33 | 443,100 | — | — |
| 2016-03-22 | $7.79 | $7.79 | 412,000 | — | — |
| 2016-03-21 | $7.82 | $7.82 | 436,600 | — | — |
| 2016-03-18 | $7.73 | $7.73 | 1,390,300 | — | — |
| 2016-03-17 | $7.36 | $7.36 | 542,500 | — | — |
| 2016-03-16 | $7.23 | $7.23 | 534,800 | — | — |
| 2016-03-15 | $7.49 | $7.49 | 456,100 | — | — |
| 2016-03-14 | $7.80 | $7.80 | 571,500 | — | — |
| 2016-03-11 | $7.70 | $7.70 | 390,800 | — | — |
| 2016-03-10 | $7.59 | $7.59 | 372,300 | — | — |
| 2016-03-09 | $7.78 | $7.78 | 564,300 | — | — |
| 2016-03-08 | $7.64 | $7.64 | 630,800 | — | — |
| 2016-03-07 | $8.22 | $8.22 | 571,900 | — | — |
| 2016-03-04 | $7.92 | $7.92 | 543,700 | — | — |
| 2016-03-03 | $8.13 | $8.13 | 436,800 | — | — |
| 2016-03-02 | $8.36 | $8.36 | 505,900 | — | — |
| 2016-03-01 | $8.13 | $8.13 | 335,300 | — | — |
| 2016-02-29 | $7.85 | $7.85 | 351,600 | — | — |
| 2016-02-26 | $8.00 | $8.00 | 359,300 | — | — |
| 2016-02-25 | $7.74 | $7.74 | 411,100 | — | — |
| 2016-02-24 | $7.67 | $7.67 | 662,700 | — | — |
| 2016-02-23 | $7.69 | $7.69 | 420,300 | — | — |
| 2016-02-22 | $8.03 | $8.03 | 432,700 | — | — |
| 2016-02-19 | $7.86 | $7.86 | 541,800 | — | — |
| 2016-02-18 | $7.76 | $7.76 | 557,300 | — | — |
| 2016-02-17 | $8.22 | $8.22 | 622,800 | — | — |
| 2016-02-16 | $8.19 | $8.19 | 884,800 | — | — |
| 2016-02-12 | $7.94 | $7.94 | 412,500 | — | — |
| 2016-02-11 | $7.94 | $7.94 | 800,500 | — | — |
| 2016-02-10 | $7.84 | $7.84 | 586,400 | — | — |
| 2016-02-09 | $7.99 | $7.99 | 440,000 | — | — |
| 2016-02-08 | $8.02 | $8.02 | 727,700 | — | — |
| 2016-02-05 | $8.64 | $8.64 | 553,200 | — | — |
| 2016-02-04 | $8.81 | $8.81 | 631,500 | — | — |
| 2016-02-03 | $8.83 | $8.83 | 618,700 | — | — |
| 2016-02-02 | $8.91 | $8.91 | 794,700 | — | — |
| 2016-02-01 | $8.75 | $8.75 | 587,200 | — | — |
| 2016-01-29 | $8.53 | $8.53 | 768,400 | — | — |
| 2016-01-28 | $8.45 | $8.45 | 514,800 | — | — |
| 2016-01-27 | $8.74 | $8.74 | 762,600 | — | — |
| 2016-01-26 | $9.12 | $9.12 | 435,200 | — | — |
| 2016-01-25 | $9.08 | $9.08 | 658,700 | — | — |
| 2016-01-22 | $9.14 | $9.14 | 571,600 | — | — |
| 2016-01-21 | $8.60 | $8.60 | 406,200 | — | — |
| 2016-01-20 | $8.79 | $8.79 | 670,200 | — | — |
| 2016-01-19 | $8.59 | $8.59 | 697,300 | — | — |
| 2016-01-15 | $8.83 | $8.83 | 700,800 | — | — |
| 2016-01-14 | $9.05 | $9.05 | 642,400 | — | — |
| 2016-01-13 | $8.70 | $8.70 | 721,200 | — | — |
| 2016-01-12 | $9.10 | $9.10 | 1,034,300 | — | — |
| 2016-01-11 | $8.57 | $8.57 | 1,368,500 | — | — |
| 2016-01-08 | $8.21 | $8.21 | 659,400 | — | — |
| 2016-01-07 | $8.38 | $8.38 | 955,200 | — | — |
| 2016-01-06 | $8.70 | $8.70 | 595,300 | — | — |
| 2016-01-05 | $9.05 | $9.05 | 694,600 | — | — |
| 2016-01-04 | $8.99 | $8.99 | 772,100 | — | — |