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
- 1993-06-11 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 | $16.03 | $19.90 | 106,800 | — | — |
| 2016-12-29 | $16.17 | $20.08 | 105,600 | — | — |
| 2016-12-28 | $16.18 | $20.09 | 113,200 | — | — |
| 2016-12-27 | $16.46 | $20.43 | 124,800 | — | — |
| 2016-12-23 | $16.25 | $20.18 | 117,600 | — | — |
| 2016-12-22 | $16.33 | $20.27 | 142,000 | — | — |
| 2016-12-21 | $16.13 | $20.02 | 189,600 | — | — |
| 2016-12-20 | $16.08 | $19.97 | 219,600 | — | — |
| 2016-12-19 | $15.83 | $19.66 | 166,000 | — | — |
| 2016-12-16 | $15.85 | $19.68 | 337,600 | — | — |
| 2016-12-15 | $15.90 | $19.74 | 318,000 | — | — |
| 2016-12-14 | $15.69 | $19.48 | 238,400 | — | — |
| 2016-12-13 | $15.72 | $19.52 | 257,200 | — | — |
| 2016-12-12 | $15.58 | $19.35 | 483,600 | — | — |
| 2016-12-09 | $15.58 | $19.34 | 242,800 | — | — |
| 2016-12-08 | $15.11 | $18.76 | 287,200 | — | — |
| 2016-12-07 | $14.94 | $18.55 | 256,000 | — | — |
| 2016-12-06 | $14.79 | $18.36 | 247,600 | — | — |
| 2016-12-05 | $14.60 | $18.12 | 305,600 | — | — |
| 2016-12-02 | $14.40 | $17.88 | 228,800 | — | — |
| 2016-12-01 | $14.32 | $17.77 | 235,200 | — | — |
| 2016-11-30 | $14.57 | $18.09 | 305,200 | — | — |
| 2016-11-29 | $14.65 | $18.19 | 443,200 | — | — |
| 2016-11-28 | $14.44 | $17.93 | 349,200 | — | — |
| 2016-11-25 | $14.71 | $18.27 | 79,600 | — | — |
| 2016-11-23 | $14.49 | $17.99 | 372,800 | — | — |
| 2016-11-22 | $14.22 | $17.65 | 185,600 | — | — |
| 2016-11-21 | $14.10 | $17.51 | 255,600 | — | — |
| 2016-11-18 | $13.93 | $17.29 | 401,200 | — | — |
| 2016-11-17 | $13.67 | $16.91 | 400,400 | — | — |
| 2016-11-16 | $13.69 | $16.93 | 344,400 | — | — |
| 2016-11-15 | $13.51 | $16.71 | 310,400 | — | — |
| 2016-11-14 | $13.18 | $16.30 | 417,200 | — | — |
| 2016-11-11 | $13.15 | $16.26 | 649,600 | — | — |
| 2016-11-10 | $12.54 | $15.50 | 330,400 | — | — |
| 2016-11-09 | $12.22 | $15.12 | 649,200 | — | — |
| 2016-11-08 | $11.52 | $14.24 | 250,800 | — | — |
| 2016-11-07 | $11.36 | $14.04 | 100,400 | — | — |
| 2016-11-04 | $11.01 | $13.62 | 137,600 | — | — |
| 2016-11-03 | $10.92 | $13.51 | 136,000 | — | — |
| 2016-11-02 | $11.02 | $13.62 | 196,000 | — | — |
| 2016-11-01 | $10.95 | $13.54 | 95,200 | — | — |
| 2016-10-31 | $11.21 | $13.86 | 215,200 | — | — |
| 2016-10-28 | $11.28 | $13.95 | 257,600 | — | — |
| 2016-10-27 | $10.96 | $13.55 | 134,400 | — | — |
| 2016-10-26 | $11.01 | $13.62 | 87,200 | — | — |
| 2016-10-25 | $11.21 | $13.86 | 136,800 | — | — |
| 2016-10-24 | $11.33 | $14.01 | 139,600 | — | — |
| 2016-10-21 | $11.25 | $13.92 | 157,600 | — | — |
| 2016-10-20 | $11.24 | $13.90 | 173,600 | — | — |
| 2016-10-19 | $11.66 | $14.41 | 264,000 | — | — |
| 2016-10-18 | $11.69 | $14.46 | 173,600 | — | — |
| 2016-10-17 | $11.80 | $14.59 | 230,400 | — | — |
| 2016-10-14 | $11.75 | $14.53 | 151,600 | — | — |
| 2016-10-13 | $11.85 | $14.65 | 381,600 | — | — |
| 2016-10-12 | $11.92 | $14.74 | 156,000 | — | — |
| 2016-10-11 | $11.90 | $14.72 | 211,600 | — | — |
| 2016-10-10 | $12.31 | $15.22 | 259,200 | — | — |
| 2016-10-07 | $11.97 | $14.81 | 155,200 | — | — |
| 2016-10-06 | $12.24 | $15.13 | 231,600 | — | — |
| 2016-10-05 | $12.42 | $15.36 | 257,200 | — | — |
| 2016-10-04 | $12.47 | $15.42 | 230,000 | — | — |
| 2016-10-03 | $12.44 | $15.39 | 130,000 | — | — |
| 2016-09-30 | $12.40 | $15.34 | 184,000 | — | — |
| 2016-09-29 | $12.07 | $14.93 | 140,000 | — | — |
| 2016-09-28 | $12.32 | $15.24 | 358,400 | — | — |
| 2016-09-27 | $12.12 | $14.98 | 158,400 | — | — |
| 2016-09-26 | $11.96 | $14.79 | 209,600 | — | — |
| 2016-09-23 | $11.92 | $14.74 | 221,200 | — | — |
| 2016-09-22 | $12.00 | $14.84 | 274,800 | — | — |
| 2016-09-21 | $11.97 | $14.80 | 257,200 | — | — |
| 2016-09-20 | $11.90 | $14.72 | 210,800 | — | — |
| 2016-09-19 | $11.81 | $14.60 | 288,000 | — | — |
| 2016-09-16 | $11.69 | $14.46 | 287,600 | — | — |
| 2016-09-15 | $11.85 | $14.66 | 597,200 | — | — |
| 2016-09-14 | $11.34 | $14.02 | 260,400 | — | — |
| 2016-09-13 | $11.39 | $14.08 | 223,600 | — | — |
| 2016-09-12 | $11.63 | $14.38 | 247,200 | — | — |
| 2016-09-09 | $11.55 | $14.28 | 449,600 | — | — |
| 2016-09-08 | $11.75 | $14.52 | 231,200 | — | — |
| 2016-09-07 | $11.84 | $14.65 | 262,400 | — | — |
| 2016-09-06 | $11.94 | $14.77 | 222,400 | — | — |
| 2016-09-02 | $12.08 | $14.94 | 318,400 | — | — |
| 2016-09-01 | $11.87 | $14.68 | 199,600 | — | — |
| 2016-08-31 | $11.67 | $14.43 | 228,800 | — | — |
| 2016-08-30 | $11.85 | $14.65 | 168,000 | — | — |
| 2016-08-29 | $11.89 | $14.71 | 275,600 | — | — |
| 2016-08-26 | $11.91 | $14.72 | 341,200 | — | — |
| 2016-08-25 | $12.05 | $14.90 | 299,200 | — | — |
| 2016-08-24 | $11.72 | $14.49 | 417,600 | — | — |
| 2016-08-23 | $11.70 | $14.47 | 450,400 | — | — |
| 2016-08-22 | $11.62 | $14.36 | 246,800 | — | — |
| 2016-08-19 | $11.76 | $14.54 | 181,600 | — | — |
| 2016-08-18 | $11.82 | $14.62 | 300,400 | — | — |
| 2016-08-17 | $11.61 | $14.29 | 321,600 | — | — |
| 2016-08-16 | $11.54 | $14.20 | 255,200 | — | — |
| 2016-08-15 | $11.62 | $14.30 | 238,000 | — | — |
| 2016-08-12 | $11.30 | $13.90 | 248,800 | — | — |
| 2016-08-11 | $11.14 | $13.71 | 287,200 | — | — |
| 2016-08-10 | $11.08 | $13.64 | 255,200 | — | — |
| 2016-08-09 | $11.05 | $13.60 | 291,600 | — | — |
| 2016-08-08 | $11.00 | $13.53 | 240,000 | — | — |
| 2016-08-05 | $11.12 | $13.68 | 187,600 | — | — |
| 2016-08-04 | $10.78 | $13.26 | 274,400 | — | — |
| 2016-08-03 | $10.90 | $13.41 | 146,800 | — | — |
| 2016-08-02 | $10.79 | $13.28 | 272,400 | — | — |
| 2016-08-01 | $10.63 | $13.09 | 365,200 | — | — |
| 2016-07-29 | $10.75 | $13.22 | 260,400 | — | — |
| 2016-07-28 | $10.64 | $13.09 | 182,400 | — | — |
| 2016-07-27 | $10.69 | $13.16 | 268,000 | — | — |
| 2016-07-26 | $10.87 | $13.38 | 194,400 | — | — |
| 2016-07-25 | $10.72 | $13.20 | 243,200 | — | — |
| 2016-07-22 | $10.88 | $13.38 | 216,000 | — | — |
| 2016-07-21 | $10.81 | $13.30 | 222,800 | — | — |
| 2016-07-20 | $10.70 | $13.16 | 275,200 | — | — |
| 2016-07-19 | $10.44 | $12.85 | 75,200 | — | — |
| 2016-07-18 | $10.55 | $12.99 | 166,800 | — | — |
| 2016-07-15 | $10.51 | $12.93 | 176,800 | — | — |
| 2016-07-14 | $10.72 | $13.19 | 338,000 | — | — |
| 2016-07-13 | $10.81 | $13.31 | 298,000 | — | — |
| 2016-07-12 | $10.47 | $12.89 | 141,200 | — | — |
| 2016-07-11 | $10.41 | $12.82 | 268,800 | — | — |
| 2016-07-08 | $10.40 | $12.79 | 309,600 | — | — |
| 2016-07-07 | $10.17 | $12.52 | 277,600 | — | — |
| 2016-07-06 | $9.99 | $12.29 | 311,600 | — | — |
| 2016-07-05 | $9.81 | $12.08 | 360,400 | — | — |
| 2016-07-01 | $9.95 | $12.25 | 376,800 | — | — |
| 2016-06-30 | $10.33 | $12.71 | 312,400 | — | — |
| 2016-06-29 | $9.79 | $12.05 | 266,800 | — | — |
| 2016-06-28 | $9.59 | $11.80 | 274,800 | — | — |
| 2016-06-27 | $9.52 | $11.72 | 464,000 | — | — |
| 2016-06-24 | $9.89 | $12.17 | 646,000 | — | — |
| 2016-06-23 | $10.55 | $12.98 | 660,400 | — | — |
| 2016-06-22 | $9.71 | $11.95 | 220,000 | — | — |
| 2016-06-21 | $9.66 | $11.88 | 227,200 | — | — |
| 2016-06-20 | $9.58 | $11.79 | 271,200 | — | — |
| 2016-06-17 | $9.21 | $11.33 | 260,400 | — | — |
| 2016-06-16 | $9.24 | $11.37 | 275,600 | — | — |
| 2016-06-15 | $9.38 | $11.54 | 194,000 | — | — |
| 2016-06-14 | $9.24 | $11.37 | 154,400 | — | — |
| 2016-06-13 | $9.27 | $11.41 | 149,200 | — | — |
| 2016-06-10 | $9.43 | $11.61 | 186,000 | — | — |
| 2016-06-09 | $9.48 | $11.66 | 194,000 | — | — |
| 2016-06-08 | $9.70 | $11.94 | 324,000 | — | — |
| 2016-06-07 | $9.58 | $11.78 | 244,400 | — | — |
| 2016-06-06 | $9.60 | $11.81 | 326,800 | — | — |
| 2016-06-03 | $9.40 | $11.57 | 329,600 | — | — |
| 2016-06-02 | $9.69 | $11.92 | 229,600 | — | — |
| 2016-06-01 | $9.74 | $11.98 | 387,600 | — | — |
| 2016-05-31 | $9.34 | $11.50 | 847,600 | — | — |
| 2016-05-27 | $9.12 | $11.22 | 402,000 | — | — |
| 2016-05-26 | $9.13 | $11.23 | 1,860,400 | — | — |
| 2016-05-25 | $7.28 | $8.96 | 200,400 | — | — |
| 2016-05-24 | $7.15 | $8.80 | 323,600 | — | — |
| 2016-05-23 | $7.07 | $8.70 | 284,400 | — | — |
| 2016-05-20 | $7.02 | $8.64 | 404,400 | — | — |
| 2016-05-19 | $7.03 | $8.58 | 230,800 | — | — |
| 2016-05-18 | $7.18 | $8.76 | 225,200 | — | — |
| 2016-05-17 | $7.13 | $8.71 | 280,800 | — | — |
| 2016-05-16 | $7.27 | $8.87 | 342,800 | — | — |
| 2016-05-13 | $7.30 | $8.92 | 210,000 | — | — |
| 2016-05-12 | $7.32 | $8.94 | 166,800 | — | — |
| 2016-05-11 | $7.45 | $9.10 | 226,400 | — | — |
| 2016-05-10 | $7.60 | $9.28 | 200,400 | — | — |
| 2016-05-09 | $7.68 | $9.38 | 324,800 | — | — |
| 2016-05-06 | $7.53 | $9.19 | 288,800 | — | — |
| 2016-05-05 | $7.69 | $9.39 | 191,600 | — | — |
| 2016-05-04 | $7.76 | $9.47 | 337,600 | — | — |
| 2016-05-03 | $7.79 | $9.51 | 376,400 | — | — |
| 2016-05-02 | $7.77 | $9.49 | 238,800 | — | — |
| 2016-04-29 | $7.75 | $9.47 | 185,600 | — | — |
| 2016-04-28 | $7.93 | $9.68 | 275,600 | — | — |
| 2016-04-27 | $8.02 | $9.79 | 268,800 | — | — |
| 2016-04-26 | $8.10 | $9.89 | 221,600 | — | — |
| 2016-04-25 | $7.92 | $9.67 | 233,200 | — | — |
| 2016-04-22 | $8.16 | $9.96 | 236,800 | — | — |
| 2016-04-21 | $8.25 | $10.07 | 463,600 | — | — |
| 2016-04-20 | $8.64 | $10.55 | 1,391,600 | — | — |
| 2016-04-19 | $7.42 | $9.06 | 212,000 | — | — |
| 2016-04-18 | $7.41 | $9.04 | 327,600 | — | — |
| 2016-04-15 | $7.42 | $9.06 | 397,200 | — | — |
| 2016-04-14 | $7.23 | $8.83 | 405,600 | — | — |
| 2016-04-13 | $7.11 | $8.68 | 317,200 | — | — |
| 2016-04-12 | $6.98 | $8.52 | 313,200 | — | — |
| 2016-04-11 | $6.89 | $8.41 | 367,600 | — | — |
| 2016-04-08 | $6.81 | $8.31 | 419,600 | — | — |
| 2016-04-07 | $6.73 | $8.21 | 368,400 | — | — |
| 2016-04-06 | $6.75 | $8.25 | 357,600 | — | — |
| 2016-04-05 | $6.82 | $8.32 | 228,400 | — | — |
| 2016-04-04 | $6.92 | $8.45 | 569,600 | — | — |
| 2016-04-01 | $7.06 | $8.62 | 476,800 | — | — |
| 2016-03-31 | $7.19 | $8.78 | 506,400 | — | — |
| 2016-03-30 | $7.17 | $8.75 | 231,200 | — | — |
| 2016-03-29 | $7.01 | $8.55 | 357,600 | — | — |
| 2016-03-28 | $6.83 | $8.34 | 440,800 | — | — |
| 2016-03-24 | $6.95 | $8.48 | 619,200 | — | — |
| 2016-03-23 | $6.81 | $8.32 | 668,800 | — | — |
| 2016-03-22 | $6.91 | $8.44 | 368,800 | — | — |
| 2016-03-21 | $6.84 | $8.35 | 470,400 | — | — |
| 2016-03-18 | $7.02 | $8.57 | 431,600 | — | — |
| 2016-03-17 | $6.77 | $8.26 | 458,000 | — | — |
| 2016-03-16 | $7.00 | $8.55 | 619,600 | — | — |
| 2016-03-15 | $6.96 | $8.49 | 514,400 | — | — |
| 2016-03-14 | $7.04 | $8.59 | 691,200 | — | — |
| 2016-03-11 | $6.89 | $8.41 | 2,212,800 | — | — |
| 2016-03-10 | $6.09 | $7.44 | 4,012,400 | — | — |
| 2016-03-09 | $9.13 | $11.15 | 227,200 | — | — |
| 2016-03-08 | $9.00 | $10.99 | 418,800 | — | — |
| 2016-03-07 | $9.39 | $11.47 | 255,200 | — | — |
| 2016-03-04 | $9.26 | $11.30 | 347,200 | — | — |
| 2016-03-03 | $9.20 | $11.24 | 405,200 | — | — |
| 2016-03-02 | $9.07 | $11.07 | 317,600 | — | — |
| 2016-03-01 | $8.95 | $10.93 | 427,600 | — | — |
| 2016-02-29 | $8.74 | $10.67 | 402,800 | — | — |
| 2016-02-26 | $8.82 | $10.77 | 345,200 | — | — |
| 2016-02-25 | $8.64 | $10.55 | 331,600 | — | — |
| 2016-02-24 | $8.80 | $10.74 | 208,400 | — | — |
| 2016-02-23 | $8.68 | $10.60 | 216,800 | — | — |
| 2016-02-22 | $8.70 | $10.62 | 234,000 | — | — |
| 2016-02-19 | $8.65 | $10.56 | 294,400 | — | — |
| 2016-02-18 | $8.69 | $10.61 | 356,800 | — | — |
| 2016-02-17 | $8.66 | $10.58 | 307,200 | — | — |
| 2016-02-16 | $8.59 | $10.42 | 486,000 | — | — |
| 2016-02-12 | $9.11 | $11.05 | 438,400 | — | — |
| 2016-02-11 | $8.05 | $9.77 | 352,000 | — | — |
| 2016-02-10 | $7.87 | $9.55 | 336,800 | — | — |
| 2016-02-09 | $8.04 | $9.75 | 351,600 | — | — |
| 2016-02-08 | $8.06 | $9.78 | 413,600 | — | — |
| 2016-02-05 | $8.73 | $10.59 | 390,400 | — | — |
| 2016-02-04 | $8.90 | $10.79 | 271,200 | — | — |
| 2016-02-03 | $8.97 | $10.89 | 237,200 | — | — |
| 2016-02-02 | $9.24 | $11.21 | 251,200 | — | — |
| 2016-02-01 | $9.36 | $11.35 | 302,800 | — | — |
| 2016-01-29 | $9.79 | $11.88 | 257,600 | — | — |
| 2016-01-28 | $9.48 | $11.51 | 240,000 | — | — |
| 2016-01-27 | $9.30 | $11.28 | 222,400 | — | — |
| 2016-01-26 | $9.79 | $11.87 | 267,200 | — | — |
| 2016-01-25 | $9.54 | $11.57 | 268,800 | — | — |
| 2016-01-22 | $9.70 | $11.77 | 178,800 | — | — |
| 2016-01-21 | $9.31 | $11.30 | 288,400 | — | — |
| 2016-01-20 | $9.53 | $11.56 | 823,200 | — | — |
| 2016-01-19 | $9.08 | $11.01 | 485,600 | — | — |
| 2016-01-15 | $9.59 | $11.63 | 248,400 | — | — |
| 2016-01-14 | $9.62 | $11.67 | 406,800 | — | — |
| 2016-01-13 | $9.54 | $11.58 | 308,800 | — | — |
| 2016-01-12 | $10.12 | $12.28 | 456,400 | — | — |
| 2016-01-11 | $9.72 | $11.79 | 367,600 | — | — |
| 2016-01-08 | $9.56 | $11.59 | 855,600 | — | — |
| 2016-01-07 | $10.11 | $12.26 | 505,600 | — | — |
| 2016-01-06 | $10.34 | $12.54 | 302,000 | — | — |
| 2016-01-05 | $10.21 | $12.39 | 379,600 | — | — |
| 2016-01-04 | $10.35 | $12.56 | 524,000 | — | — |