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
- 2003-10-15 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 | $13.00 | $20.60 | 19,200 | — | — |
| 2016-12-29 | $12.95 | $20.52 | 5,300 | — | — |
| 2016-12-28 | $13.00 | $20.60 | 9,800 | — | — |
| 2016-12-27 | $13.05 | $20.68 | 15,100 | — | — |
| 2016-12-23 | $13.40 | $21.23 | 5,300 | — | — |
| 2016-12-22 | $13.30 | $21.07 | 11,400 | — | — |
| 2016-12-21 | $13.35 | $21.15 | 11,100 | — | — |
| 2016-12-20 | $13.20 | $20.92 | 27,400 | — | — |
| 2016-12-19 | $12.70 | $20.12 | 8,200 | — | — |
| 2016-12-16 | $12.55 | $19.89 | 53,400 | — | — |
| 2016-12-15 | $12.85 | $20.36 | 5,300 | — | — |
| 2016-12-14 | $12.80 | $20.28 | 7,200 | — | — |
| 2016-12-13 | $12.65 | $20.04 | 40,900 | — | — |
| 2016-12-12 | $12.95 | $20.52 | 21,000 | — | — |
| 2016-12-09 | $12.90 | $20.44 | 13,600 | — | — |
| 2016-12-08 | $12.90 | $20.44 | 9,900 | — | — |
| 2016-12-07 | $12.98 | $20.57 | 17,300 | — | — |
| 2016-12-06 | $13.00 | $20.60 | 30,700 | — | — |
| 2016-12-05 | $12.50 | $19.81 | 6,300 | — | — |
| 2016-12-02 | $12.40 | $19.65 | 5,600 | — | — |
| 2016-12-01 | $12.25 | $19.41 | 3,600 | — | — |
| 2016-11-30 | $12.10 | $19.17 | 9,500 | — | — |
| 2016-11-29 | $12.05 | $19.09 | 8,900 | — | — |
| 2016-11-28 | $12.25 | $19.41 | 5,200 | — | — |
| 2016-11-25 | $12.20 | $19.33 | 8,000 | — | — |
| 2016-11-23 | $12.30 | $19.49 | 15,300 | — | — |
| 2016-11-22 | $12.20 | $19.33 | 4,500 | — | — |
| 2016-11-21 | $12.25 | $19.41 | 23,800 | — | — |
| 2016-11-18 | $12.25 | $19.41 | 12,400 | — | — |
| 2016-11-17 | $12.14 | $19.24 | 6,000 | — | — |
| 2016-11-16 | $12.10 | $19.17 | 4,700 | — | — |
| 2016-11-15 | $12.20 | $19.33 | 26,800 | — | — |
| 2016-11-14 | $12.05 | $19.09 | 68,500 | — | — |
| 2016-11-11 | $11.45 | $18.14 | 4,000 | — | — |
| 2016-11-10 | $11.49 | $18.21 | 10,400 | — | — |
| 2016-11-09 | $11.40 | $18.06 | 3,200 | — | — |
| 2016-11-08 | $11.25 | $17.83 | 6,300 | — | — |
| 2016-11-07 | $11.30 | $17.91 | 9,300 | — | — |
| 2016-11-04 | $11.30 | $17.91 | 11,100 | — | — |
| 2016-11-03 | $11.60 | $18.38 | 2,200 | — | — |
| 2016-11-02 | $11.67 | $18.49 | 9,100 | — | — |
| 2016-11-01 | $11.65 | $18.46 | 11,800 | — | — |
| 2016-10-31 | $11.80 | $18.70 | 5,200 | — | — |
| 2016-10-28 | $11.95 | $18.94 | 12,100 | — | — |
| 2016-10-27 | $11.90 | $18.63 | 5,000 | — | — |
| 2016-10-26 | $11.60 | $18.16 | 7,100 | — | — |
| 2016-10-25 | $11.63 | $18.21 | 10,700 | — | — |
| 2016-10-24 | $11.65 | $18.24 | 5,900 | — | — |
| 2016-10-21 | $11.52 | $18.04 | 2,100 | — | — |
| 2016-10-20 | $11.75 | $18.40 | 300 | — | — |
| 2016-10-19 | $11.75 | $18.40 | 6,800 | — | — |
| 2016-10-18 | $11.65 | $18.24 | 11,900 | — | — |
| 2016-10-17 | $11.65 | $18.24 | 5,700 | — | — |
| 2016-10-14 | $11.34 | $17.76 | 800 | — | — |
| 2016-10-13 | $11.24 | $17.60 | 7,600 | — | — |
| 2016-10-12 | $11.35 | $17.77 | 21,000 | — | — |
| 2016-10-11 | $11.44 | $17.91 | 500 | — | — |
| 2016-10-10 | $11.38 | $17.82 | 4,600 | — | — |
| 2016-10-07 | $11.17 | $17.49 | 800 | — | — |
| 2016-10-06 | $11.41 | $17.87 | 1,900 | — | — |
| 2016-10-05 | $11.50 | $18.01 | 6,900 | — | — |
| 2016-10-04 | $11.34 | $17.76 | 4,100 | — | — |
| 2016-10-03 | $11.31 | $17.71 | 7,500 | — | — |
| 2016-09-30 | $11.25 | $17.62 | 9,600 | — | — |
| 2016-09-29 | $10.98 | $17.19 | 5,300 | — | — |
| 2016-09-28 | $11.06 | $17.32 | 7,700 | — | — |
| 2016-09-27 | $11.01 | $17.24 | 1,800 | — | — |
| 2016-09-26 | $11.10 | $17.38 | 7,500 | — | — |
| 2016-09-23 | $11.18 | $17.51 | 6,100 | — | — |
| 2016-09-22 | $11.02 | $17.26 | 3,300 | — | — |
| 2016-09-21 | $11.05 | $17.30 | 600 | — | — |
| 2016-09-20 | $11.05 | $17.30 | 1,800 | — | — |
| 2016-09-19 | $10.96 | $17.16 | 24,000 | — | — |
| 2016-09-16 | $10.92 | $17.10 | 7,900 | — | — |
| 2016-09-15 | $10.89 | $17.05 | 4,800 | — | — |
| 2016-09-14 | $10.75 | $16.83 | 9,300 | — | — |
| 2016-09-13 | $10.91 | $17.08 | 2,800 | — | — |
| 2016-09-12 | $10.91 | $17.08 | 2,100 | — | — |
| 2016-09-09 | $10.89 | $17.05 | 8,800 | — | — |
| 2016-09-08 | $11.10 | $17.38 | 8,900 | — | — |
| 2016-09-07 | $11.07 | $17.33 | 13,400 | — | — |
| 2016-09-06 | $11.06 | $17.32 | 5,600 | — | — |
| 2016-09-02 | $11.03 | $17.27 | 18,700 | — | — |
| 2016-09-01 | $10.98 | $17.19 | 11,900 | — | — |
| 2016-08-31 | $11.08 | $17.35 | 4,900 | — | — |
| 2016-08-30 | $11.02 | $17.26 | 1,500 | — | — |
| 2016-08-29 | $11.00 | $17.23 | 6,600 | — | — |
| 2016-08-26 | $10.86 | $17.01 | 15,300 | — | — |
| 2016-08-25 | $10.95 | $17.15 | 9,600 | — | — |
| 2016-08-24 | $10.92 | $17.10 | 3,200 | — | — |
| 2016-08-23 | $11.00 | $17.23 | 4,500 | — | — |
| 2016-08-22 | $11.08 | $17.35 | 9,000 | — | — |
| 2016-08-19 | $10.97 | $17.18 | 6,000 | — | — |
| 2016-08-18 | $10.87 | $17.02 | 2,900 | — | — |
| 2016-08-17 | $10.75 | $16.83 | 4,700 | — | — |
| 2016-08-16 | $10.69 | $16.74 | 7,700 | — | — |
| 2016-08-15 | $10.75 | $16.83 | 9,300 | — | — |
| 2016-08-12 | $10.69 | $16.74 | 9,800 | — | — |
| 2016-08-11 | $10.80 | $16.91 | 12,600 | — | — |
| 2016-08-10 | $10.72 | $16.79 | 5,100 | — | — |
| 2016-08-09 | $10.72 | $16.79 | 15,200 | — | — |
| 2016-08-08 | $10.73 | $16.80 | 14,700 | — | — |
| 2016-08-05 | $10.62 | $16.63 | 5,800 | — | — |
| 2016-08-04 | $10.65 | $16.68 | 1,200 | — | — |
| 2016-08-03 | $10.66 | $16.69 | 3,200 | — | — |
| 2016-08-02 | $10.66 | $16.69 | 14,100 | — | — |
| 2016-08-01 | $10.65 | $16.68 | 14,000 | — | — |
| 2016-07-29 | $10.57 | $16.55 | 11,300 | — | — |
| 2016-07-28 | $10.58 | $16.57 | 15,700 | — | — |
| 2016-07-27 | $10.62 | $16.41 | 7,800 | — | — |
| 2016-07-26 | $10.55 | $16.30 | 6,300 | — | — |
| 2016-07-25 | $10.60 | $16.38 | 2,100 | — | — |
| 2016-07-22 | $10.59 | $16.36 | 7,100 | — | — |
| 2016-07-21 | $10.51 | $16.24 | 1,000 | — | — |
| 2016-07-20 | $10.56 | $16.32 | 2,800 | — | — |
| 2016-07-19 | $10.59 | $16.36 | 11,600 | — | — |
| 2016-07-18 | $10.60 | $16.38 | 2,100 | — | — |
| 2016-07-15 | $10.62 | $16.41 | 4,200 | — | — |
| 2016-07-14 | $10.59 | $16.36 | 6,900 | — | — |
| 2016-07-13 | $10.60 | $16.38 | 13,500 | — | — |
| 2016-07-12 | $10.56 | $16.32 | 2,800 | — | — |
| 2016-07-11 | $10.41 | $16.09 | 5,100 | — | — |
| 2016-07-08 | $10.50 | $16.23 | 6,300 | — | — |
| 2016-07-07 | $10.43 | $16.12 | 5,400 | — | — |
| 2016-07-06 | $10.21 | $15.78 | 1,900 | — | — |
| 2016-07-05 | $10.18 | $15.73 | 3,500 | — | — |
| 2016-07-01 | $10.25 | $15.84 | 1,200 | — | — |
| 2016-06-30 | $10.24 | $15.82 | 7,400 | — | — |
| 2016-06-29 | $10.20 | $15.76 | 13,900 | — | — |
| 2016-06-28 | $10.25 | $15.84 | 11,600 | — | — |
| 2016-06-27 | $10.27 | $15.87 | 5,000 | — | — |
| 2016-06-24 | $10.32 | $15.95 | 2,900 | — | — |
| 2016-06-23 | $10.34 | $15.98 | 10,900 | — | — |
| 2016-06-22 | $10.43 | $16.12 | 1,500 | — | — |
| 2016-06-21 | $10.37 | $16.02 | 2,100 | — | — |
| 2016-06-20 | $10.44 | $16.13 | 1,500 | — | — |
| 2016-06-17 | $10.40 | $16.07 | 7,200 | — | — |
| 2016-06-16 | $10.32 | $15.95 | 11,400 | — | — |
| 2016-06-15 | $10.43 | $16.12 | 5,800 | — | — |
| 2016-06-14 | $10.55 | $16.30 | 300 | — | — |
| 2016-06-13 | $10.57 | $16.33 | 5,400 | — | — |
| 2016-06-10 | $10.57 | $16.33 | 6,600 | — | — |
| 2016-06-09 | $10.59 | $16.36 | 1,300 | — | — |
| 2016-06-08 | $10.60 | $16.38 | 500 | — | — |
| 2016-06-07 | $10.59 | $16.36 | 600 | — | — |
| 2016-06-06 | $10.59 | $16.36 | 14,700 | — | — |
| 2016-06-03 | $10.44 | $16.13 | 5,300 | — | — |
| 2016-06-02 | $10.33 | $15.96 | 7,400 | — | — |
| 2016-06-01 | $10.43 | $16.12 | 2,500 | — | — |
| 2016-05-31 | $10.48 | $16.19 | 10,300 | — | — |
| 2016-05-27 | $10.46 | $16.16 | 13,200 | — | — |
| 2016-05-26 | $10.48 | $16.19 | 2,100 | — | — |
| 2016-05-25 | $10.46 | $16.16 | 17,700 | — | — |
| 2016-05-24 | $10.46 | $16.16 | 11,200 | — | — |
| 2016-05-23 | $10.27 | $15.87 | 6,600 | — | — |
| 2016-05-20 | $10.25 | $15.84 | 17,600 | — | — |
| 2016-05-19 | $10.24 | $15.82 | 18,700 | — | — |
| 2016-05-18 | $10.24 | $15.82 | 22,000 | — | — |
| 2016-05-17 | $10.19 | $15.75 | 37,100 | — | — |
| 2016-05-16 | $10.10 | $15.61 | 5,400 | — | — |
| 2016-05-13 | $10.05 | $15.53 | 4,600 | — | — |
| 2016-05-12 | $10.07 | $15.56 | 7,100 | — | — |
| 2016-05-11 | $10.05 | $15.53 | 7,700 | — | — |
| 2016-05-10 | $10.03 | $15.50 | 7,000 | — | — |
| 2016-05-09 | $10.05 | $15.53 | 1,900 | — | — |
| 2016-05-06 | $10.08 | $15.58 | 9,500 | — | — |
| 2016-05-05 | $10.07 | $15.56 | 7,400 | — | — |
| 2016-05-04 | $9.98 | $15.42 | 10,100 | — | — |
| 2016-05-03 | $10.08 | $15.58 | 9,500 | — | — |
| 2016-05-02 | $10.09 | $15.59 | 2,900 | — | — |
| 2016-04-29 | $10.12 | $15.64 | 25,000 | — | — |
| 2016-04-28 | $10.10 | $15.61 | 5,700 | — | — |
| 2016-04-27 | $10.10 | $15.61 | 6,000 | — | — |
| 2016-04-26 | $10.13 | $15.44 | 10,900 | — | — |
| 2016-04-25 | $10.07 | $15.35 | 2,300 | — | — |
| 2016-04-22 | $10.03 | $15.29 | 12,800 | — | — |
| 2016-04-21 | $10.03 | $15.29 | 15,200 | — | — |
| 2016-04-20 | $10.03 | $15.29 | 7,300 | — | — |
| 2016-04-19 | $10.15 | $15.47 | 11,600 | — | — |
| 2016-04-18 | $10.05 | $15.32 | 5,200 | — | — |
| 2016-04-15 | $10.02 | $15.27 | 12,600 | — | — |
| 2016-04-14 | $10.03 | $15.29 | 3,700 | — | — |
| 2016-04-13 | $10.05 | $15.32 | 1,300 | — | — |
| 2016-04-12 | $10.03 | $15.29 | 600 | — | — |
| 2016-04-11 | $10.04 | $15.30 | 6,100 | — | — |
| 2016-04-08 | $10.07 | $15.35 | 9,000 | — | — |
| 2016-04-07 | $10.09 | $15.38 | 4,000 | — | — |
| 2016-04-06 | $10.13 | $15.44 | 3,700 | — | — |
| 2016-04-05 | $10.14 | $15.45 | 3,100 | — | — |
| 2016-04-04 | $10.19 | $15.53 | 7,900 | — | — |
| 2016-04-01 | $10.11 | $15.41 | 8,300 | — | — |
| 2016-03-31 | $10.01 | $15.25 | 8,700 | — | — |
| 2016-03-30 | $10.10 | $15.39 | 2,700 | — | — |
| 2016-03-29 | $10.20 | $15.54 | 9,500 | — | — |
| 2016-03-28 | $10.24 | $15.61 | 22,900 | — | — |
| 2016-03-24 | $10.18 | $15.51 | 3,500 | — | — |
| 2016-03-23 | $10.07 | $15.35 | 8,800 | — | — |
| 2016-03-22 | $10.01 | $15.25 | 6,600 | — | — |
| 2016-03-21 | $10.02 | $15.27 | 11,600 | — | — |
| 2016-03-18 | $9.97 | $15.19 | 15,700 | — | — |
| 2016-03-17 | $10.08 | $15.36 | 20,100 | — | — |
| 2016-03-16 | $10.08 | $15.36 | 8,300 | — | — |
| 2016-03-15 | $9.97 | $15.19 | 6,300 | — | — |
| 2016-03-14 | $9.91 | $15.10 | 4,900 | — | — |
| 2016-03-11 | $9.94 | $15.15 | 22,100 | — | — |
| 2016-03-10 | $9.94 | $15.15 | 7,800 | — | — |
| 2016-03-09 | $9.93 | $15.13 | 12,900 | — | — |
| 2016-03-08 | $9.85 | $15.01 | 14,700 | — | — |
| 2016-03-07 | $9.94 | $15.15 | 17,700 | — | — |
| 2016-03-04 | $9.92 | $15.12 | 7,300 | — | — |
| 2016-03-03 | $9.93 | $15.13 | 13,000 | — | — |
| 2016-03-02 | $9.92 | $15.12 | 3,800 | — | — |
| 2016-03-01 | $10.07 | $15.35 | 4,000 | — | — |
| 2016-02-29 | $9.83 | $14.98 | 24,600 | — | — |
| 2016-02-26 | $9.87 | $15.04 | 7,600 | — | — |
| 2016-02-25 | $9.82 | $14.97 | 19,900 | — | — |
| 2016-02-24 | $9.80 | $14.93 | 9,700 | — | — |
| 2016-02-23 | $9.82 | $14.97 | 23,400 | — | — |
| 2016-02-22 | $9.95 | $15.16 | 36,100 | — | — |
| 2016-02-19 | $10.28 | $15.67 | 13,700 | — | — |
| 2016-02-18 | $10.04 | $15.30 | 9,700 | — | — |
| 2016-02-17 | $10.19 | $15.53 | 8,600 | — | — |
| 2016-02-16 | $10.05 | $15.32 | 14,200 | — | — |
| 2016-02-12 | $9.83 | $14.98 | 10,500 | — | — |
| 2016-02-11 | $9.85 | $15.01 | 15,700 | — | — |
| 2016-02-10 | $9.98 | $15.21 | 5,100 | — | — |
| 2016-02-09 | $9.94 | $15.15 | 7,500 | — | — |
| 2016-02-08 | $9.98 | $15.21 | 21,900 | — | — |
| 2016-02-05 | $10.08 | $15.36 | 5,900 | — | — |
| 2016-02-04 | $10.20 | $15.54 | 6,800 | — | — |
| 2016-02-03 | $10.24 | $15.61 | 5,100 | — | — |
| 2016-02-02 | $10.33 | $15.74 | 6,000 | — | — |
| 2016-02-01 | $10.36 | $15.79 | 2,300 | — | — |
| 2016-01-29 | $10.47 | $15.96 | 7,300 | — | — |
| 2016-01-28 | $10.38 | $15.82 | 1,800 | — | — |
| 2016-01-27 | $10.46 | $15.73 | 4,700 | — | — |
| 2016-01-26 | $10.26 | $15.43 | 3,700 | — | — |
| 2016-01-25 | $10.21 | $15.35 | 6,000 | — | — |
| 2016-01-22 | $10.45 | $15.71 | 8,400 | — | — |
| 2016-01-21 | $10.19 | $15.32 | 1,900 | — | — |
| 2016-01-20 | $10.24 | $15.40 | 28,000 | — | — |
| 2016-01-19 | $10.24 | $15.40 | 11,800 | — | — |
| 2016-01-15 | $10.25 | $15.41 | 14,000 | — | — |
| 2016-01-14 | $10.35 | $15.56 | 3,300 | — | — |
| 2016-01-13 | $10.45 | $15.71 | 26,600 | — | — |
| 2016-01-12 | $10.59 | $15.92 | 4,300 | — | — |
| 2016-01-11 | $10.57 | $15.89 | 16,800 | — | — |
| 2016-01-08 | $10.66 | $16.03 | 17,300 | — | — |
| 2016-01-07 | $10.50 | $15.79 | 13,900 | — | — |
| 2016-01-06 | $10.57 | $15.89 | 17,900 | — | — |
| 2016-01-05 | $10.55 | $15.86 | 12,100 | — | — |
| 2016-01-04 | $10.47 | $15.74 | 22,600 | — | — |