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
- 1980-03-17 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 | $10.36 | $13.33 | 13,500 | — | — |
| 2016-12-29 | $10.53 | $13.55 | 19,800 | — | — |
| 2016-12-28 | $10.45 | $13.44 | 25,200 | — | — |
| 2016-12-27 | $10.28 | $13.23 | 8,000 | — | — |
| 2016-12-23 | $10.33 | $13.29 | 32,300 | — | — |
| 2016-12-22 | $10.64 | $13.69 | 9,400 | — | — |
| 2016-12-21 | $10.70 | $13.77 | 29,400 | — | — |
| 2016-12-20 | $10.65 | $13.70 | 27,700 | — | — |
| 2016-12-19 | $10.47 | $13.47 | 31,800 | — | — |
| 2016-12-16 | $10.29 | $13.24 | 269,900 | — | — |
| 2016-12-15 | $10.61 | $13.65 | 53,400 | — | — |
| 2016-12-14 | $10.45 | $13.44 | 34,900 | — | — |
| 2016-12-13 | $10.68 | $13.74 | 32,400 | — | — |
| 2016-12-12 | $10.64 | $13.69 | 62,200 | — | — |
| 2016-12-09 | $10.37 | $13.34 | 34,200 | — | — |
| 2016-12-08 | $10.20 | $13.12 | 144,400 | — | — |
| 2016-12-07 | $9.95 | $12.80 | 78,400 | — | — |
| 2016-12-06 | $9.72 | $12.51 | 66,000 | — | — |
| 2016-12-05 | $10.04 | $12.92 | 54,300 | — | — |
| 2016-12-02 | $9.96 | $12.81 | 15,600 | — | — |
| 2016-12-01 | $10.01 | $12.88 | 34,100 | — | — |
| 2016-11-30 | $10.21 | $13.14 | 24,000 | — | — |
| 2016-11-29 | $10.48 | $13.48 | 21,700 | — | — |
| 2016-11-28 | $10.72 | $13.79 | 41,100 | — | — |
| 2016-11-25 | $10.67 | $13.73 | 10,800 | — | — |
| 2016-11-23 | $10.61 | $13.65 | 31,400 | — | — |
| 2016-11-22 | $10.78 | $13.87 | 38,400 | — | — |
| 2016-11-21 | $10.56 | $13.59 | 74,000 | — | — |
| 2016-11-18 | $10.53 | $13.55 | 39,900 | — | — |
| 2016-11-17 | $10.74 | $13.82 | 27,200 | — | — |
| 2016-11-16 | $10.76 | $13.84 | 29,300 | — | — |
| 2016-11-15 | $10.29 | $13.24 | 46,300 | — | — |
| 2016-11-14 | $10.79 | $13.88 | 24,000 | — | — |
| 2016-11-11 | $10.49 | $13.50 | 68,200 | — | — |
| 2016-11-10 | $10.38 | $13.35 | 40,000 | — | — |
| 2016-11-09 | $10.44 | $13.43 | 44,600 | — | — |
| 2016-11-08 | $9.74 | $12.53 | 13,000 | — | — |
| 2016-11-07 | $9.58 | $12.33 | 43,600 | — | — |
| 2016-11-04 | $9.19 | $11.82 | 11,100 | — | — |
| 2016-11-03 | $9.13 | $11.75 | 13,200 | — | — |
| 2016-11-02 | $9.31 | $11.98 | 60,800 | — | — |
| 2016-11-01 | $9.52 | $12.25 | 21,400 | — | — |
| 2016-10-31 | $9.65 | $12.42 | 49,800 | — | — |
| 2016-10-28 | $9.60 | $12.35 | 12,300 | — | — |
| 2016-10-27 | $9.71 | $12.49 | 15,500 | — | — |
| 2016-10-26 | $9.71 | $12.49 | 31,200 | — | — |
| 2016-10-25 | $10.09 | $12.98 | 8,800 | — | — |
| 2016-10-24 | $10.18 | $13.10 | 20,200 | — | — |
| 2016-10-21 | $9.94 | $12.79 | 18,500 | — | — |
| 2016-10-20 | $10.12 | $13.02 | 105,700 | — | — |
| 2016-10-19 | $10.07 | $12.96 | 85,000 | — | — |
| 2016-10-18 | $10.13 | $13.03 | 14,300 | — | — |
| 2016-10-17 | $10.31 | $13.26 | 6,700 | — | — |
| 2016-10-14 | $10.42 | $13.41 | 11,700 | — | — |
| 2016-10-13 | $10.54 | $13.56 | 18,400 | — | — |
| 2016-10-12 | $10.73 | $13.80 | 22,700 | — | — |
| 2016-10-11 | $10.72 | $13.79 | 16,400 | — | — |
| 2016-10-10 | $10.84 | $13.95 | 48,900 | — | — |
| 2016-10-07 | $10.82 | $13.92 | 69,300 | — | — |
| 2016-10-06 | $11.02 | $14.18 | 58,000 | — | — |
| 2016-10-05 | $10.89 | $14.01 | 9,600 | — | — |
| 2016-10-04 | $10.94 | $14.07 | 10,400 | — | — |
| 2016-10-03 | $11.17 | $14.37 | 22,900 | — | — |
| 2016-09-30 | $11.12 | $14.31 | 82,300 | — | — |
| 2016-09-29 | $10.97 | $14.11 | 45,500 | — | — |
| 2016-09-28 | $11.05 | $14.22 | 14,700 | — | — |
| 2016-09-27 | $10.87 | $13.98 | 25,800 | — | — |
| 2016-09-26 | $10.90 | $14.02 | 33,500 | — | — |
| 2016-09-23 | $11.45 | $14.73 | 23,600 | — | — |
| 2016-09-22 | $11.40 | $14.67 | 31,100 | — | — |
| 2016-09-21 | $10.93 | $14.06 | 19,000 | — | — |
| 2016-09-20 | $10.60 | $13.64 | 24,000 | — | — |
| 2016-09-19 | $10.53 | $13.55 | 16,100 | — | — |
| 2016-09-16 | $10.54 | $13.56 | 142,900 | — | — |
| 2016-09-15 | $10.87 | $13.98 | 16,700 | — | — |
| 2016-09-14 | $10.75 | $13.83 | 9,500 | — | — |
| 2016-09-13 | $10.87 | $13.98 | 15,900 | — | — |
| 2016-09-12 | $10.92 | $14.05 | 26,400 | — | — |
| 2016-09-09 | $10.83 | $13.93 | 37,800 | — | — |
| 2016-09-08 | $11.27 | $14.50 | 13,900 | — | — |
| 2016-09-07 | $11.35 | $14.60 | 20,700 | — | — |
| 2016-09-06 | $11.39 | $14.65 | 13,200 | — | — |
| 2016-09-02 | $11.56 | $14.87 | 34,000 | — | — |
| 2016-09-01 | $11.25 | $14.47 | 17,900 | — | — |
| 2016-08-31 | $11.05 | $14.22 | 37,600 | — | — |
| 2016-08-30 | $10.70 | $13.77 | 5,800 | — | — |
| 2016-08-29 | $10.71 | $13.78 | 11,700 | — | — |
| 2016-08-26 | $10.63 | $13.68 | 50,700 | — | — |
| 2016-08-25 | $10.50 | $13.51 | 26,000 | — | — |
| 2016-08-24 | $10.41 | $13.39 | 12,100 | — | — |
| 2016-08-23 | $10.38 | $13.35 | 20,200 | — | — |
| 2016-08-22 | $10.39 | $13.37 | 54,400 | — | — |
| 2016-08-19 | $10.47 | $13.47 | 12,900 | — | — |
| 2016-08-18 | $10.43 | $13.42 | 16,600 | — | — |
| 2016-08-17 | $10.42 | $13.41 | 18,000 | — | — |
| 2016-08-16 | $10.77 | $13.86 | 13,700 | — | — |
| 2016-08-15 | $10.61 | $13.65 | 10,500 | — | — |
| 2016-08-12 | $10.61 | $13.65 | 8,400 | — | — |
| 2016-08-11 | $10.62 | $13.66 | 12,200 | — | — |
| 2016-08-10 | $10.70 | $13.77 | 9,200 | — | — |
| 2016-08-09 | $10.68 | $13.74 | 6,200 | — | — |
| 2016-08-08 | $10.66 | $13.71 | 10,900 | — | — |
| 2016-08-05 | $10.84 | $13.95 | 15,500 | — | — |
| 2016-08-04 | $10.55 | $13.57 | 19,300 | — | — |
| 2016-08-03 | $10.68 | $13.74 | 12,000 | — | — |
| 2016-08-02 | $10.93 | $14.06 | 51,300 | — | — |
| 2016-08-01 | $11.36 | $14.62 | 10,700 | — | — |
| 2016-07-29 | $11.42 | $14.69 | 31,700 | — | — |
| 2016-07-28 | $11.57 | $14.89 | 9,500 | — | — |
| 2016-07-27 | $11.52 | $14.82 | 29,200 | — | — |
| 2016-07-26 | $10.92 | $14.05 | 15,500 | — | — |
| 2016-07-25 | $10.92 | $14.05 | 8,800 | — | — |
| 2016-07-22 | $11.04 | $14.20 | 3,400 | — | — |
| 2016-07-21 | $10.94 | $14.07 | 9,900 | — | — |
| 2016-07-20 | $11.07 | $14.24 | 10,100 | — | — |
| 2016-07-19 | $10.91 | $14.04 | 17,700 | — | — |
| 2016-07-18 | $11.11 | $14.29 | 19,300 | — | — |
| 2016-07-15 | $11.23 | $14.45 | 16,000 | — | — |
| 2016-07-14 | $11.04 | $14.20 | 11,600 | — | — |
| 2016-07-13 | $11.09 | $14.27 | 24,900 | — | — |
| 2016-07-12 | $10.99 | $14.14 | 17,600 | — | — |
| 2016-07-11 | $11.05 | $14.22 | 20,300 | — | — |
| 2016-07-08 | $10.76 | $13.84 | 75,900 | — | — |
| 2016-07-07 | $10.80 | $13.89 | 17,700 | — | — |
| 2016-07-06 | $10.39 | $13.37 | 25,900 | — | — |
| 2016-07-05 | $10.29 | $13.24 | 19,500 | — | — |
| 2016-07-01 | $10.28 | $13.23 | 18,600 | — | — |
| 2016-06-30 | $10.47 | $13.47 | 32,800 | — | — |
| 2016-06-29 | $10.17 | $13.08 | 26,300 | — | — |
| 2016-06-28 | $10.25 | $13.19 | 32,100 | — | — |
| 2016-06-27 | $10.19 | $13.11 | 38,100 | — | — |
| 2016-06-24 | $10.27 | $13.21 | 63,600 | — | — |
| 2016-06-23 | $10.96 | $14.10 | 40,200 | — | — |
| 2016-06-22 | $10.64 | $13.69 | 26,600 | — | — |
| 2016-06-21 | $10.76 | $13.84 | 15,800 | — | — |
| 2016-06-20 | $10.68 | $13.74 | 31,800 | — | — |
| 2016-06-17 | $10.75 | $13.83 | 47,500 | — | — |
| 2016-06-16 | $10.85 | $13.96 | 40,000 | — | — |
| 2016-06-15 | $10.93 | $14.06 | 21,200 | — | — |
| 2016-06-14 | $11.02 | $14.18 | 23,400 | — | — |
| 2016-06-13 | $11.14 | $14.33 | 68,700 | — | — |
| 2016-06-10 | $11.57 | $14.89 | 43,200 | — | — |
| 2016-06-09 | $11.65 | $14.99 | 24,400 | — | — |
| 2016-06-08 | $11.53 | $14.83 | 16,000 | — | — |
| 2016-06-07 | $11.18 | $14.38 | 33,000 | — | — |
| 2016-06-06 | $11.42 | $14.69 | 19,800 | — | — |
| 2016-06-03 | $11.23 | $14.45 | 17,200 | — | — |
| 2016-06-02 | $11.34 | $14.59 | 24,300 | — | — |
| 2016-06-01 | $11.58 | $14.90 | 19,800 | — | — |
| 2016-05-31 | $11.73 | $15.09 | 37,500 | — | — |
| 2016-05-27 | $11.68 | $15.03 | 32,300 | — | — |
| 2016-05-26 | $11.76 | $15.13 | 26,800 | — | — |
| 2016-05-25 | $11.66 | $15.00 | 53,100 | — | — |
| 2016-05-24 | $11.35 | $14.60 | 42,700 | — | — |
| 2016-05-23 | $10.71 | $13.78 | 20,900 | — | — |
| 2016-05-20 | $10.80 | $13.89 | 28,300 | — | — |
| 2016-05-19 | $10.17 | $13.08 | 15,500 | — | — |
| 2016-05-18 | $10.37 | $13.34 | 15,800 | — | — |
| 2016-05-17 | $10.01 | $12.88 | 27,200 | — | — |
| 2016-05-16 | $10.31 | $13.26 | 17,500 | — | — |
| 2016-05-13 | $10.40 | $13.38 | 24,500 | — | — |
| 2016-05-12 | $10.77 | $13.86 | 17,700 | — | — |
| 2016-05-11 | $10.77 | $13.86 | 12,700 | — | — |
| 2016-05-10 | $10.92 | $14.05 | 12,900 | — | — |
| 2016-05-09 | $10.86 | $13.97 | 11,400 | — | — |
| 2016-05-06 | $10.96 | $14.10 | 29,900 | — | — |
| 2016-05-05 | $10.98 | $14.13 | 15,900 | — | — |
| 2016-05-04 | $11.04 | $14.20 | 25,900 | — | — |
| 2016-05-03 | $11.21 | $14.42 | 39,100 | — | — |
| 2016-05-02 | $11.15 | $14.35 | 42,000 | — | — |
| 2016-04-29 | $10.68 | $13.74 | 51,800 | — | — |
| 2016-04-28 | $10.60 | $13.64 | 32,500 | — | — |
| 2016-04-27 | $11.19 | $14.40 | 14,700 | — | — |
| 2016-04-26 | $11.20 | $14.41 | 65,900 | — | — |
| 2016-04-25 | $10.94 | $14.07 | 13,900 | — | — |
| 2016-04-22 | $10.88 | $14.00 | 25,800 | — | — |
| 2016-04-21 | $10.66 | $13.71 | 70,500 | — | — |
| 2016-04-20 | $10.64 | $13.69 | 9,600 | — | — |
| 2016-04-19 | $10.71 | $13.78 | 14,300 | — | — |
| 2016-04-18 | $10.81 | $13.91 | 11,900 | — | — |
| 2016-04-15 | $10.56 | $13.59 | 12,800 | — | — |
| 2016-04-14 | $10.38 | $13.35 | 75,000 | — | — |
| 2016-04-13 | $10.36 | $13.33 | 26,200 | — | — |
| 2016-04-12 | $10.21 | $13.14 | 12,100 | — | — |
| 2016-04-11 | $10.13 | $13.03 | 9,300 | — | — |
| 2016-04-08 | $10.03 | $12.90 | 29,200 | — | — |
| 2016-04-07 | $9.90 | $12.74 | 36,700 | — | — |
| 2016-04-06 | $10.21 | $13.14 | 27,800 | — | — |
| 2016-04-05 | $10.13 | $13.03 | 43,400 | — | — |
| 2016-04-04 | $10.10 | $12.99 | 36,400 | — | — |
| 2016-04-01 | $10.28 | $13.23 | 35,300 | — | — |
| 2016-03-31 | $10.21 | $13.14 | 52,500 | — | — |
| 2016-03-30 | $10.42 | $13.41 | 29,200 | — | — |
| 2016-03-29 | $10.40 | $13.38 | 62,400 | — | — |
| 2016-03-28 | $10.15 | $13.06 | 27,200 | — | — |
| 2016-03-24 | $10.17 | $13.08 | 31,400 | — | — |
| 2016-03-23 | $10.15 | $13.06 | 44,400 | — | — |
| 2016-03-22 | $10.38 | $13.35 | 15,600 | — | — |
| 2016-03-21 | $10.40 | $13.38 | 33,100 | — | — |
| 2016-03-18 | $10.59 | $13.62 | 101,500 | — | — |
| 2016-03-17 | $10.59 | $13.62 | 19,900 | — | — |
| 2016-03-16 | $10.58 | $13.61 | 19,700 | — | — |
| 2016-03-15 | $10.65 | $13.70 | 12,000 | — | — |
| 2016-03-14 | $10.90 | $14.02 | 12,900 | — | — |
| 2016-03-11 | $11.05 | $14.22 | 23,700 | — | — |
| 2016-03-10 | $10.97 | $14.11 | 13,800 | — | — |
| 2016-03-09 | $11.10 | $14.28 | 10,800 | — | — |
| 2016-03-08 | $11.02 | $14.18 | 29,400 | — | — |
| 2016-03-07 | $11.66 | $15.00 | 30,100 | — | — |
| 2016-03-04 | $11.28 | $14.51 | 21,700 | — | — |
| 2016-03-03 | $11.07 | $14.24 | 45,800 | — | — |
| 2016-03-02 | $10.84 | $13.95 | 32,900 | — | — |
| 2016-03-01 | $10.64 | $13.69 | 23,100 | — | — |
| 2016-02-29 | $10.45 | $13.44 | 23,800 | — | — |
| 2016-02-26 | $10.44 | $13.43 | 16,800 | — | — |
| 2016-02-25 | $10.50 | $13.51 | 34,600 | — | — |
| 2016-02-24 | $10.59 | $13.62 | 26,500 | — | — |
| 2016-02-23 | $10.45 | $13.44 | 24,600 | — | — |
| 2016-02-22 | $10.60 | $13.64 | 30,200 | — | — |
| 2016-02-19 | $10.48 | $13.48 | 37,000 | — | — |
| 2016-02-18 | $10.43 | $13.42 | 22,200 | — | — |
| 2016-02-17 | $10.59 | $13.62 | 52,200 | — | — |
| 2016-02-16 | $10.49 | $13.50 | 35,300 | — | — |
| 2016-02-12 | $10.38 | $13.35 | 30,700 | — | — |
| 2016-02-11 | $9.81 | $12.62 | 14,300 | — | — |
| 2016-02-10 | $10.19 | $13.11 | 32,000 | — | — |
| 2016-02-09 | $10.25 | $13.19 | 44,400 | — | — |
| 2016-02-08 | $9.90 | $12.74 | 18,300 | — | — |
| 2016-02-05 | $9.72 | $12.51 | 67,800 | — | — |
| 2016-02-04 | $9.89 | $12.72 | 45,500 | — | — |
| 2016-02-03 | $9.87 | $12.70 | 49,300 | — | — |
| 2016-02-02 | $9.02 | $11.60 | 19,600 | — | — |
| 2016-02-01 | $9.47 | $12.18 | 24,300 | — | — |
| 2016-01-29 | $9.90 | $12.74 | 86,700 | — | — |
| 2016-01-28 | $9.23 | $11.87 | 15,900 | — | — |
| 2016-01-27 | $9.28 | $11.94 | 21,500 | — | — |
| 2016-01-26 | $9.62 | $12.38 | 25,200 | — | — |
| 2016-01-25 | $9.50 | $12.22 | 24,200 | — | — |
| 2016-01-22 | $10.03 | $12.90 | 30,300 | — | — |
| 2016-01-21 | $9.65 | $12.42 | 37,700 | — | — |
| 2016-01-20 | $9.58 | $12.33 | 26,200 | — | — |
| 2016-01-19 | $9.43 | $12.13 | 53,600 | — | — |
| 2016-01-15 | $9.34 | $12.02 | 37,100 | — | — |
| 2016-01-14 | $9.42 | $12.12 | 60,000 | — | — |
| 2016-01-13 | $9.07 | $11.67 | 38,500 | — | — |
| 2016-01-12 | $9.20 | $11.84 | 45,300 | — | — |
| 2016-01-11 | $8.77 | $11.28 | 24,100 | — | — |
| 2016-01-08 | $8.79 | $11.31 | 247,500 | — | — |
| 2016-01-07 | $9.19 | $11.82 | 50,200 | — | — |
| 2016-01-06 | $9.39 | $12.08 | 57,100 | — | — |
| 2016-01-05 | $9.75 | $12.54 | 36,100 | — | — |
| 2016-01-04 | $9.74 | $12.53 | 52,700 | — | — |