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
- 1989-01-05 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 | $15.85 | $17.35 | 61,200 | — | — |
| 2016-12-29 | $15.10 | $16.53 | 30,300 | — | — |
| 2016-12-28 | $15.20 | $16.64 | 21,600 | — | — |
| 2016-12-27 | $15.50 | $16.94 | 11,800 | — | — |
| 2016-12-23 | $15.30 | $16.72 | 19,700 | — | — |
| 2016-12-22 | $14.80 | $16.18 | 54,600 | — | — |
| 2016-12-21 | $15.55 | $17.00 | 29,200 | — | — |
| 2016-12-20 | $16.05 | $17.54 | 78,800 | — | — |
| 2016-12-19 | $16.00 | $17.49 | 40,000 | — | — |
| 2016-12-16 | $16.15 | $17.65 | 127,300 | — | — |
| 2016-12-15 | $15.55 | $17.00 | 41,600 | — | — |
| 2016-12-14 | $15.30 | $16.72 | 25,100 | — | — |
| 2016-12-13 | $15.75 | $17.22 | 33,900 | — | — |
| 2016-12-12 | $16.00 | $17.49 | 29,600 | — | — |
| 2016-12-09 | $16.45 | $17.98 | 48,800 | — | — |
| 2016-12-08 | $16.30 | $17.82 | 67,200 | — | — |
| 2016-12-07 | $16.40 | $17.93 | 45,300 | — | — |
| 2016-12-06 | $16.50 | $18.04 | 52,700 | — | — |
| 2016-12-05 | $16.30 | $17.82 | 85,600 | — | — |
| 2016-12-02 | $15.85 | $17.33 | 22,800 | — | — |
| 2016-12-01 | $15.65 | $17.11 | 62,400 | — | — |
| 2016-11-30 | $16.35 | $17.87 | 35,200 | — | — |
| 2016-11-29 | $16.15 | $17.65 | 71,000 | — | — |
| 2016-11-28 | $16.45 | $17.98 | 41,600 | — | — |
| 2016-11-25 | $16.45 | $17.98 | 42,400 | — | — |
| 2016-11-23 | $16.75 | $18.31 | 85,600 | — | — |
| 2016-11-22 | $15.75 | $17.22 | 95,500 | — | — |
| 2016-11-21 | $15.70 | $17.16 | 129,300 | — | — |
| 2016-11-18 | $15.20 | $16.62 | 68,000 | — | — |
| 2016-11-17 | $15.20 | $16.62 | 58,900 | — | — |
| 2016-11-16 | $15.20 | $16.62 | 38,000 | — | — |
| 2016-11-15 | $14.90 | $16.29 | 40,800 | — | — |
| 2016-11-14 | $15.00 | $16.40 | 137,400 | — | — |
| 2016-11-11 | $14.80 | $16.18 | 161,900 | — | — |
| 2016-11-10 | $13.00 | $14.21 | 96,000 | — | — |
| 2016-11-09 | $12.70 | $13.88 | 75,100 | — | — |
| 2016-11-08 | $12.20 | $13.34 | 31,400 | — | — |
| 2016-11-07 | $12.25 | $13.39 | 81,500 | — | — |
| 2016-11-04 | $12.35 | $13.50 | 94,000 | — | — |
| 2016-11-03 | $11.50 | $12.57 | 47,600 | — | — |
| 2016-11-02 | $10.30 | $11.26 | 28,800 | — | — |
| 2016-11-01 | $10.45 | $11.42 | 42,400 | — | — |
| 2016-10-31 | $10.85 | $11.86 | 54,100 | — | — |
| 2016-10-28 | $10.06 | $11.00 | 91,400 | — | — |
| 2016-10-27 | $9.85 | $10.77 | 74,500 | — | — |
| 2016-10-26 | $9.89 | $10.81 | 42,700 | — | — |
| 2016-10-25 | $10.15 | $11.09 | 89,600 | — | — |
| 2016-10-24 | $10.07 | $11.01 | 71,600 | — | — |
| 2016-10-21 | $10.03 | $10.96 | 21,600 | — | — |
| 2016-10-20 | $10.33 | $11.29 | 22,600 | — | — |
| 2016-10-19 | $10.19 | $11.14 | 16,700 | — | — |
| 2016-10-18 | $9.92 | $10.84 | 34,000 | — | — |
| 2016-10-17 | $10.01 | $10.94 | 19,800 | — | — |
| 2016-10-14 | $10.05 | $10.99 | 47,900 | — | — |
| 2016-10-13 | $10.07 | $11.01 | 49,100 | — | — |
| 2016-10-12 | $10.24 | $11.19 | 48,600 | — | — |
| 2016-10-11 | $10.14 | $11.08 | 26,100 | — | — |
| 2016-10-10 | $10.53 | $11.51 | 94,400 | — | — |
| 2016-10-07 | $10.41 | $11.38 | 43,900 | — | — |
| 2016-10-06 | $10.40 | $11.37 | 25,800 | — | — |
| 2016-10-05 | $10.61 | $11.60 | 96,300 | — | — |
| 2016-10-04 | $10.41 | $11.38 | 79,900 | — | — |
| 2016-10-03 | $10.80 | $11.81 | 66,300 | — | — |
| 2016-09-30 | $10.66 | $11.65 | 27,900 | — | — |
| 2016-09-29 | $10.44 | $11.41 | 26,400 | — | — |
| 2016-09-28 | $10.87 | $11.88 | 79,800 | — | — |
| 2016-09-27 | $10.20 | $11.13 | 27,900 | — | — |
| 2016-09-26 | $10.09 | $11.01 | 46,900 | — | — |
| 2016-09-23 | $10.53 | $11.49 | 15,800 | — | — |
| 2016-09-22 | $10.81 | $11.79 | 40,500 | — | — |
| 2016-09-21 | $10.45 | $11.40 | 92,600 | — | — |
| 2016-09-20 | $10.00 | $10.91 | 101,600 | — | — |
| 2016-09-19 | $10.01 | $10.92 | 49,300 | — | — |
| 2016-09-16 | $10.21 | $11.14 | 63,800 | — | — |
| 2016-09-15 | $10.34 | $11.28 | 20,800 | — | — |
| 2016-09-14 | $10.01 | $10.92 | 94,200 | — | — |
| 2016-09-13 | $10.09 | $11.01 | 23,200 | — | — |
| 2016-09-12 | $10.75 | $11.73 | 32,500 | — | — |
| 2016-09-09 | $10.30 | $11.24 | 29,000 | — | — |
| 2016-09-08 | $11.02 | $12.02 | 26,400 | — | — |
| 2016-09-07 | $10.85 | $11.84 | 39,800 | — | — |
| 2016-09-06 | $10.81 | $11.79 | 22,100 | — | — |
| 2016-09-02 | $10.72 | $11.70 | 20,400 | — | — |
| 2016-09-01 | $10.39 | $11.34 | 61,800 | — | — |
| 2016-08-31 | $11.00 | $12.00 | 32,500 | — | — |
| 2016-08-30 | $11.29 | $12.32 | 27,700 | — | — |
| 2016-08-29 | $11.53 | $12.58 | 30,200 | — | — |
| 2016-08-26 | $11.41 | $12.45 | 17,200 | — | — |
| 2016-08-25 | $11.39 | $12.43 | 22,200 | — | — |
| 2016-08-24 | $11.12 | $12.13 | 38,900 | — | — |
| 2016-08-23 | $11.65 | $12.71 | 59,500 | — | — |
| 2016-08-22 | $11.59 | $12.64 | 27,200 | — | — |
| 2016-08-19 | $11.81 | $12.88 | 54,900 | — | — |
| 2016-08-18 | $11.89 | $12.97 | 35,400 | — | — |
| 2016-08-17 | $11.78 | $12.85 | 36,800 | — | — |
| 2016-08-16 | $11.91 | $12.99 | 37,200 | — | — |
| 2016-08-15 | $11.89 | $12.97 | 49,700 | — | — |
| 2016-08-12 | $11.68 | $12.74 | 46,800 | — | — |
| 2016-08-11 | $11.69 | $12.75 | 65,600 | — | — |
| 2016-08-10 | $11.61 | $12.67 | 58,400 | — | — |
| 2016-08-09 | $11.31 | $12.34 | 43,100 | — | — |
| 2016-08-08 | $11.35 | $12.38 | 60,400 | — | — |
| 2016-08-05 | $11.01 | $12.01 | 61,800 | — | — |
| 2016-08-04 | $10.62 | $11.59 | 26,600 | — | — |
| 2016-08-03 | $10.50 | $11.46 | 47,400 | — | — |
| 2016-08-02 | $10.13 | $11.05 | 53,100 | — | — |
| 2016-08-01 | $10.26 | $11.19 | 102,900 | — | — |
| 2016-07-29 | $10.24 | $11.17 | 74,700 | — | — |
| 2016-07-28 | $10.06 | $10.97 | 33,800 | — | — |
| 2016-07-27 | $10.25 | $11.18 | 49,500 | — | — |
| 2016-07-26 | $10.30 | $11.24 | 78,500 | — | — |
| 2016-07-25 | $10.03 | $10.94 | 86,500 | — | — |
| 2016-07-22 | $10.45 | $11.40 | 59,900 | — | — |
| 2016-07-21 | $10.52 | $11.48 | 111,000 | — | — |
| 2016-07-20 | $11.00 | $12.00 | 329,900 | — | — |
| 2016-07-19 | $12.19 | $13.30 | 59,200 | — | — |
| 2016-07-18 | $12.32 | $13.44 | 34,300 | — | — |
| 2016-07-15 | $12.20 | $13.31 | 47,600 | — | — |
| 2016-07-14 | $12.09 | $13.19 | 109,700 | — | — |
| 2016-07-13 | $12.09 | $13.19 | 110,400 | — | — |
| 2016-07-12 | $11.88 | $12.96 | 158,700 | — | — |
| 2016-07-11 | $11.19 | $12.21 | 94,200 | — | — |
| 2016-07-08 | $10.97 | $11.97 | 103,600 | — | — |
| 2016-07-07 | $10.71 | $11.68 | 62,400 | — | — |
| 2016-07-06 | $10.62 | $11.59 | 29,200 | — | — |
| 2016-07-05 | $10.73 | $11.71 | 89,800 | — | — |
| 2016-07-01 | $10.99 | $11.99 | 74,000 | — | — |
| 2016-06-30 | $10.75 | $11.73 | 44,800 | — | — |
| 2016-06-29 | $10.24 | $11.17 | 59,000 | — | — |
| 2016-06-28 | $10.23 | $11.16 | 115,500 | — | — |
| 2016-06-27 | $9.82 | $10.69 | 118,300 | — | — |
| 2016-06-24 | $10.00 | $10.89 | 1,348,600 | — | — |
| 2016-06-23 | $10.41 | $11.33 | 131,400 | — | — |
| 2016-06-22 | $10.29 | $11.20 | 63,900 | — | — |
| 2016-06-21 | $10.19 | $11.09 | 67,500 | — | — |
| 2016-06-20 | $10.03 | $10.92 | 48,800 | — | — |
| 2016-06-17 | $9.93 | $10.81 | 115,100 | — | — |
| 2016-06-16 | $10.06 | $10.95 | 50,800 | — | — |
| 2016-06-15 | $10.16 | $11.06 | 37,000 | — | — |
| 2016-06-14 | $9.96 | $10.84 | 85,200 | — | — |
| 2016-06-13 | $10.00 | $10.89 | 148,800 | — | — |
| 2016-06-10 | $9.97 | $10.85 | 207,000 | — | — |
| 2016-06-09 | $11.38 | $12.39 | 71,600 | — | — |
| 2016-06-08 | $11.20 | $12.19 | 195,000 | — | — |
| 2016-06-07 | $10.77 | $11.73 | 110,300 | — | — |
| 2016-06-06 | $10.74 | $11.69 | 127,300 | — | — |
| 2016-06-03 | $10.58 | $11.52 | 55,000 | — | — |
| 2016-06-02 | $10.58 | $11.52 | 37,100 | — | — |
| 2016-06-01 | $10.59 | $11.53 | 69,400 | — | — |
| 2016-05-31 | $10.51 | $11.44 | 50,300 | — | — |
| 2016-05-27 | $10.43 | $11.36 | 39,000 | — | — |
| 2016-05-26 | $10.47 | $11.40 | 49,100 | — | — |
| 2016-05-25 | $10.75 | $11.70 | 67,400 | — | — |
| 2016-05-24 | $10.58 | $11.52 | 140,200 | — | — |
| 2016-05-23 | $10.49 | $11.42 | 188,200 | — | — |
| 2016-05-20 | $10.20 | $11.11 | 49,800 | — | — |
| 2016-05-19 | $10.11 | $11.01 | 96,500 | — | — |
| 2016-05-18 | $10.16 | $11.06 | 97,200 | — | — |
| 2016-05-17 | $10.17 | $11.07 | 228,300 | — | — |
| 2016-05-16 | $9.99 | $10.88 | 73,200 | — | — |
| 2016-05-13 | $9.84 | $10.71 | 71,200 | — | — |
| 2016-05-12 | $9.98 | $10.87 | 98,800 | — | — |
| 2016-05-11 | $10.26 | $11.17 | 217,900 | — | — |
| 2016-05-10 | $10.16 | $11.06 | 72,300 | — | — |
| 2016-05-09 | $10.00 | $10.89 | 140,300 | — | — |
| 2016-05-06 | $10.09 | $10.99 | 81,200 | — | — |
| 2016-05-05 | $10.08 | $10.97 | 69,800 | — | — |
| 2016-05-04 | $10.33 | $11.25 | 105,300 | — | — |
| 2016-05-03 | $10.25 | $11.16 | 96,600 | — | — |
| 2016-05-02 | $10.22 | $11.13 | 121,900 | — | — |
| 2016-04-29 | $9.77 | $10.64 | 141,100 | — | — |
| 2016-04-28 | $8.85 | $9.64 | 56,800 | — | — |
| 2016-04-27 | $8.51 | $9.27 | 28,700 | — | — |
| 2016-04-26 | $8.41 | $9.16 | 55,700 | — | — |
| 2016-04-25 | $8.17 | $8.89 | 88,800 | — | — |
| 2016-04-22 | $8.88 | $9.67 | 102,100 | — | — |
| 2016-04-21 | $8.48 | $9.23 | 61,900 | — | — |
| 2016-04-20 | $8.92 | $9.71 | 112,400 | — | — |
| 2016-04-19 | $8.70 | $9.47 | 48,200 | — | — |
| 2016-04-18 | $7.81 | $8.50 | 38,400 | — | — |
| 2016-04-15 | $7.54 | $8.21 | 50,600 | — | — |
| 2016-04-14 | $7.50 | $8.17 | 42,900 | — | — |
| 2016-04-13 | $7.21 | $7.85 | 67,500 | — | — |
| 2016-04-12 | $6.79 | $7.39 | 229,900 | — | — |
| 2016-04-11 | $6.28 | $6.84 | 140,100 | — | — |
| 2016-04-08 | $6.22 | $6.77 | 44,800 | — | — |
| 2016-04-07 | $6.30 | $6.86 | 47,500 | — | — |
| 2016-04-06 | $6.14 | $6.68 | 26,300 | — | — |
| 2016-04-05 | $6.10 | $6.64 | 37,300 | — | — |
| 2016-04-04 | $6.22 | $6.77 | 38,900 | — | — |
| 2016-04-01 | $6.39 | $6.96 | 48,500 | — | — |
| 2016-03-31 | $6.48 | $7.05 | 36,600 | — | — |
| 2016-03-30 | $6.48 | $7.05 | 40,800 | — | — |
| 2016-03-29 | $6.49 | $7.07 | 47,300 | — | — |
| 2016-03-28 | $6.68 | $7.25 | 62,600 | — | — |
| 2016-03-24 | $6.25 | $6.78 | 43,000 | — | — |
| 2016-03-23 | $6.21 | $6.74 | 26,600 | — | — |
| 2016-03-22 | $6.64 | $7.21 | 29,200 | — | — |
| 2016-03-21 | $6.74 | $7.32 | 54,500 | — | — |
| 2016-03-18 | $6.84 | $7.42 | 117,300 | — | — |
| 2016-03-17 | $6.84 | $7.42 | 152,500 | — | — |
| 2016-03-16 | $6.80 | $7.38 | 138,900 | — | — |
| 2016-03-15 | $6.78 | $7.36 | 157,000 | — | — |
| 2016-03-14 | $6.62 | $7.19 | 79,500 | — | — |
| 2016-03-11 | $6.67 | $7.24 | 104,000 | — | — |
| 2016-03-10 | $6.35 | $6.89 | 57,400 | — | — |
| 2016-03-09 | $6.50 | $7.06 | 30,300 | — | — |
| 2016-03-08 | $6.78 | $7.36 | 74,000 | — | — |
| 2016-03-07 | $6.65 | $7.22 | 118,300 | — | — |
| 2016-03-04 | $5.87 | $6.37 | 133,100 | — | — |
| 2016-03-03 | $5.83 | $6.33 | 154,600 | — | — |
| 2016-03-02 | $5.62 | $6.10 | 153,500 | — | — |
| 2016-03-01 | $5.50 | $5.97 | 87,000 | — | — |
| 2016-02-29 | $5.53 | $6.00 | 50,100 | — | — |
| 2016-02-26 | $5.49 | $5.96 | 63,800 | — | — |
| 2016-02-25 | $5.37 | $5.83 | 37,700 | — | — |
| 2016-02-24 | $5.59 | $6.07 | 28,500 | — | — |
| 2016-02-23 | $5.83 | $6.33 | 46,300 | — | — |
| 2016-02-22 | $6.19 | $6.72 | 31,100 | — | — |
| 2016-02-19 | $6.20 | $6.73 | 94,300 | — | — |
| 2016-02-18 | $6.35 | $6.89 | 49,500 | — | — |
| 2016-02-17 | $6.47 | $7.02 | 76,300 | — | — |
| 2016-02-16 | $6.38 | $6.93 | 34,500 | — | — |
| 2016-02-12 | $6.04 | $6.56 | 48,800 | — | — |
| 2016-02-11 | $5.74 | $6.23 | 25,500 | — | — |
| 2016-02-10 | $5.80 | $6.30 | 33,200 | — | — |
| 2016-02-09 | $6.16 | $6.69 | 59,700 | — | — |
| 2016-02-08 | $6.43 | $6.98 | 199,700 | — | — |
| 2016-02-05 | $6.33 | $6.87 | 50,900 | — | — |
| 2016-02-04 | $6.35 | $6.89 | 64,500 | — | — |
| 2016-02-03 | $6.03 | $6.55 | 30,100 | — | — |
| 2016-02-02 | $6.06 | $6.58 | 56,000 | — | — |
| 2016-02-01 | $6.19 | $6.72 | 92,500 | — | — |
| 2016-01-29 | $6.11 | $6.63 | 81,700 | — | — |
| 2016-01-28 | $5.75 | $6.24 | 28,000 | — | — |
| 2016-01-27 | $5.49 | $5.96 | 22,000 | — | — |
| 2016-01-26 | $5.41 | $5.87 | 63,100 | — | — |
| 2016-01-25 | $5.22 | $5.67 | 105,900 | — | — |
| 2016-01-22 | $5.51 | $5.98 | 99,400 | — | — |
| 2016-01-21 | $5.54 | $6.01 | 57,400 | — | — |
| 2016-01-20 | $5.27 | $5.72 | 41,200 | — | — |
| 2016-01-19 | $5.01 | $5.44 | 57,500 | — | — |
| 2016-01-15 | $5.35 | $5.81 | 46,400 | — | — |
| 2016-01-14 | $5.50 | $5.97 | 58,300 | — | — |
| 2016-01-13 | $5.35 | $5.81 | 67,900 | — | — |
| 2016-01-12 | $5.47 | $5.94 | 69,600 | — | — |
| 2016-01-11 | $5.76 | $6.25 | 65,300 | — | — |
| 2016-01-08 | $6.17 | $6.70 | 59,800 | — | — |
| 2016-01-07 | $6.39 | $6.94 | 40,200 | — | — |
| 2016-01-06 | $6.94 | $7.53 | 92,800 | — | — |
| 2016-01-05 | $7.15 | $7.76 | 40,500 | — | — |
| 2016-01-04 | $7.10 | $7.71 | 65,700 | — | — |