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
- 2006-12-22 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 | $12.97 | $31.69 | 465,200 | — | — |
| 2016-12-29 | $12.89 | $31.49 | 305,600 | — | — |
| 2016-12-28 | $12.79 | $31.25 | 513,400 | — | — |
| 2016-12-27 | $12.76 | $31.00 | 242,100 | — | — |
| 2016-12-23 | $12.71 | $30.88 | 286,200 | — | — |
| 2016-12-22 | $12.66 | $30.76 | 374,900 | — | — |
| 2016-12-21 | $12.55 | $30.49 | 331,200 | — | — |
| 2016-12-20 | $12.56 | $30.51 | 276,900 | — | — |
| 2016-12-19 | $12.54 | $30.46 | 379,200 | — | — |
| 2016-12-16 | $12.51 | $30.39 | 234,000 | — | — |
| 2016-12-15 | $12.44 | $30.22 | 318,000 | — | — |
| 2016-12-14 | $12.47 | $30.29 | 339,100 | — | — |
| 2016-12-13 | $12.54 | $30.46 | 411,200 | — | — |
| 2016-12-12 | $12.56 | $30.51 | 339,900 | — | — |
| 2016-12-09 | $12.52 | $30.42 | 375,300 | — | — |
| 2016-12-08 | $12.61 | $30.64 | 471,500 | — | — |
| 2016-12-07 | $12.72 | $30.73 | 407,800 | — | — |
| 2016-12-06 | $12.58 | $30.39 | 308,800 | — | — |
| 2016-12-05 | $12.51 | $30.22 | 307,700 | — | — |
| 2016-12-02 | $12.44 | $30.05 | 152,300 | — | — |
| 2016-12-01 | $12.35 | $29.84 | 264,800 | — | — |
| 2016-11-30 | $12.39 | $29.93 | 249,100 | — | — |
| 2016-11-29 | $12.46 | $30.10 | 195,200 | — | — |
| 2016-11-28 | $12.42 | $30.01 | 271,000 | — | — |
| 2016-11-25 | $12.37 | $29.88 | 72,000 | — | — |
| 2016-11-23 | $12.30 | $29.72 | 332,200 | — | — |
| 2016-11-22 | $12.35 | $29.84 | 515,900 | — | — |
| 2016-11-21 | $12.34 | $29.81 | 297,000 | — | — |
| 2016-11-18 | $12.35 | $29.84 | 241,600 | — | — |
| 2016-11-17 | $12.32 | $29.76 | 251,100 | — | — |
| 2016-11-16 | $12.31 | $29.74 | 409,900 | — | — |
| 2016-11-15 | $12.24 | $29.57 | 401,700 | — | — |
| 2016-11-14 | $12.14 | $29.33 | 587,600 | — | — |
| 2016-11-11 | $12.25 | $29.59 | 345,200 | — | — |
| 2016-11-10 | $12.28 | $29.67 | 701,400 | — | — |
| 2016-11-09 | $12.54 | $30.12 | 286,600 | — | — |
| 2016-11-08 | $12.72 | $30.56 | 168,800 | — | — |
| 2016-11-07 | $12.67 | $30.44 | 284,400 | — | — |
| 2016-11-04 | $12.76 | $30.65 | 206,900 | — | — |
| 2016-11-03 | $12.73 | $30.58 | 162,700 | — | — |
| 2016-11-02 | $12.75 | $30.63 | 257,000 | — | — |
| 2016-11-01 | $12.83 | $30.82 | 125,700 | — | — |
| 2016-10-31 | $12.87 | $30.92 | 243,800 | — | — |
| 2016-10-28 | $12.92 | $31.04 | 162,600 | — | — |
| 2016-10-27 | $12.93 | $31.06 | 252,800 | — | — |
| 2016-10-26 | $12.95 | $31.11 | 132,400 | — | — |
| 2016-10-25 | $12.96 | $31.13 | 360,000 | — | — |
| 2016-10-24 | $12.94 | $31.08 | 209,700 | — | — |
| 2016-10-21 | $12.93 | $31.06 | 214,000 | — | — |
| 2016-10-20 | $12.94 | $31.08 | 134,100 | — | — |
| 2016-10-19 | $12.95 | $31.11 | 186,000 | — | — |
| 2016-10-18 | $12.89 | $30.96 | 177,000 | — | — |
| 2016-10-17 | $12.89 | $30.96 | 292,700 | — | — |
| 2016-10-14 | $12.95 | $31.11 | 162,300 | — | — |
| 2016-10-13 | $12.97 | $31.16 | 179,300 | — | — |
| 2016-10-12 | $13.00 | $31.23 | 200,600 | — | — |
| 2016-10-11 | $13.07 | $31.23 | 310,300 | — | — |
| 2016-10-10 | $13.16 | $31.44 | 125,800 | — | — |
| 2016-10-07 | $13.12 | $31.35 | 245,000 | — | — |
| 2016-10-06 | $13.15 | $31.42 | 283,500 | — | — |
| 2016-10-05 | $13.17 | $31.46 | 284,100 | — | — |
| 2016-10-04 | $13.28 | $31.73 | 237,400 | — | — |
| 2016-10-03 | $13.44 | $32.11 | 156,500 | — | — |
| 2016-09-30 | $13.35 | $31.89 | 244,800 | — | — |
| 2016-09-29 | $13.32 | $31.82 | 146,400 | — | — |
| 2016-09-28 | $13.41 | $32.04 | 200,900 | — | — |
| 2016-09-27 | $13.34 | $31.87 | 193,800 | — | — |
| 2016-09-26 | $13.23 | $31.61 | 165,100 | — | — |
| 2016-09-23 | $13.32 | $31.82 | 162,800 | — | — |
| 2016-09-22 | $13.43 | $32.09 | 282,400 | — | — |
| 2016-09-21 | $13.34 | $31.87 | 175,000 | — | — |
| 2016-09-20 | $13.24 | $31.63 | 236,000 | — | — |
| 2016-09-19 | $13.31 | $31.80 | 222,900 | — | — |
| 2016-09-16 | $13.26 | $31.68 | 92,400 | — | — |
| 2016-09-15 | $13.22 | $31.58 | 197,700 | — | — |
| 2016-09-14 | $13.15 | $31.42 | 199,700 | — | — |
| 2016-09-13 | $13.09 | $31.27 | 304,200 | — | — |
| 2016-09-12 | $13.44 | $31.93 | 179,700 | — | — |
| 2016-09-09 | $13.31 | $31.62 | 260,400 | — | — |
| 2016-09-08 | $13.52 | $32.12 | 176,500 | — | — |
| 2016-09-07 | $13.57 | $32.24 | 191,400 | — | — |
| 2016-09-06 | $13.52 | $32.12 | 270,400 | — | — |
| 2016-09-02 | $13.51 | $32.09 | 196,700 | — | — |
| 2016-09-01 | $13.53 | $32.14 | 310,600 | — | — |
| 2016-08-31 | $13.68 | $32.50 | 267,800 | — | — |
| 2016-08-30 | $13.62 | $32.36 | 226,900 | — | — |
| 2016-08-29 | $13.65 | $32.43 | 227,700 | — | — |
| 2016-08-26 | $13.61 | $32.33 | 300,700 | — | — |
| 2016-08-25 | $13.55 | $32.19 | 297,500 | — | — |
| 2016-08-24 | $13.44 | $31.93 | 311,600 | — | — |
| 2016-08-23 | $13.38 | $31.79 | 190,000 | — | — |
| 2016-08-22 | $13.33 | $31.67 | 134,800 | — | — |
| 2016-08-19 | $13.35 | $31.71 | 128,600 | — | — |
| 2016-08-18 | $13.36 | $31.74 | 173,500 | — | — |
| 2016-08-17 | $13.33 | $31.67 | 156,000 | — | — |
| 2016-08-16 | $13.32 | $31.64 | 205,300 | — | — |
| 2016-08-15 | $13.34 | $31.69 | 196,000 | — | — |
| 2016-08-12 | $13.42 | $31.88 | 185,800 | — | — |
| 2016-08-11 | $13.36 | $31.74 | 338,400 | — | — |
| 2016-08-10 | $13.36 | $31.56 | 209,100 | — | — |
| 2016-08-09 | $13.33 | $31.49 | 169,500 | — | — |
| 2016-08-08 | $13.27 | $31.35 | 126,600 | — | — |
| 2016-08-05 | $13.25 | $31.30 | 168,400 | — | — |
| 2016-08-04 | $13.27 | $31.35 | 132,200 | — | — |
| 2016-08-03 | $13.24 | $31.27 | 232,800 | — | — |
| 2016-08-02 | $13.17 | $31.11 | 284,500 | — | — |
| 2016-08-01 | $13.25 | $31.30 | 238,900 | — | — |
| 2016-07-29 | $13.27 | $31.35 | 189,900 | — | — |
| 2016-07-28 | $13.25 | $31.30 | 149,900 | — | — |
| 2016-07-27 | $13.21 | $31.20 | 117,600 | — | — |
| 2016-07-26 | $13.21 | $31.20 | 160,000 | — | — |
| 2016-07-25 | $13.25 | $31.30 | 119,400 | — | — |
| 2016-07-22 | $13.27 | $31.35 | 134,700 | — | — |
| 2016-07-21 | $13.28 | $31.37 | 184,200 | — | — |
| 2016-07-20 | $13.29 | $31.39 | 206,100 | — | — |
| 2016-07-19 | $13.23 | $31.25 | 150,600 | — | — |
| 2016-07-18 | $13.22 | $31.23 | 117,000 | — | — |
| 2016-07-15 | $13.18 | $31.13 | 121,300 | — | — |
| 2016-07-14 | $13.15 | $31.06 | 259,200 | — | — |
| 2016-07-13 | $13.19 | $31.16 | 171,600 | — | — |
| 2016-07-12 | $13.23 | $31.07 | 362,600 | — | — |
| 2016-07-11 | $13.29 | $31.21 | 150,000 | — | — |
| 2016-07-08 | $13.29 | $31.21 | 186,500 | — | — |
| 2016-07-07 | $13.18 | $30.95 | 221,200 | — | — |
| 2016-07-06 | $13.17 | $30.93 | 224,600 | — | — |
| 2016-07-05 | $13.07 | $30.70 | 187,900 | — | — |
| 2016-07-01 | $13.12 | $30.81 | 183,300 | — | — |
| 2016-06-30 | $13.02 | $30.58 | 290,100 | — | — |
| 2016-06-29 | $12.97 | $30.46 | 364,000 | — | — |
| 2016-06-28 | $12.87 | $30.23 | 220,500 | — | — |
| 2016-06-27 | $12.81 | $30.08 | 373,200 | — | — |
| 2016-06-24 | $12.87 | $30.23 | 226,500 | — | — |
| 2016-06-23 | $12.87 | $30.23 | 168,600 | — | — |
| 2016-06-22 | $12.91 | $30.32 | 184,800 | — | — |
| 2016-06-21 | $12.91 | $30.32 | 169,800 | — | — |
| 2016-06-20 | $12.94 | $30.39 | 151,400 | — | — |
| 2016-06-17 | $12.91 | $30.32 | 123,800 | — | — |
| 2016-06-16 | $12.93 | $30.37 | 285,000 | — | — |
| 2016-06-15 | $12.94 | $30.39 | 223,900 | — | — |
| 2016-06-14 | $12.87 | $30.23 | 224,300 | — | — |
| 2016-06-13 | $12.87 | $30.23 | 229,200 | — | — |
| 2016-06-10 | $12.99 | $30.33 | 294,300 | — | — |
| 2016-06-09 | $12.95 | $30.24 | 249,800 | — | — |
| 2016-06-08 | $12.84 | $29.98 | 294,300 | — | — |
| 2016-06-07 | $12.79 | $29.86 | 432,700 | — | — |
| 2016-06-06 | $12.79 | $29.86 | 276,000 | — | — |
| 2016-06-03 | $12.79 | $29.86 | 208,500 | — | — |
| 2016-06-02 | $12.76 | $29.79 | 116,100 | — | — |
| 2016-06-01 | $12.76 | $29.79 | 136,400 | — | — |
| 2016-05-31 | $12.78 | $29.84 | 156,900 | — | — |
| 2016-05-27 | $12.80 | $29.89 | 158,500 | — | — |
| 2016-05-26 | $12.79 | $29.86 | 758,500 | — | — |
| 2016-05-25 | $12.66 | $29.56 | 383,900 | — | — |
| 2016-05-24 | $12.55 | $29.30 | 285,900 | — | — |
| 2016-05-23 | $12.65 | $29.54 | 94,200 | — | — |
| 2016-05-20 | $12.58 | $29.37 | 120,400 | — | — |
| 2016-05-19 | $12.66 | $29.56 | 325,600 | — | — |
| 2016-05-18 | $12.53 | $29.26 | 211,900 | — | — |
| 2016-05-17 | $12.62 | $29.47 | 196,600 | — | — |
| 2016-05-16 | $12.64 | $29.51 | 264,800 | — | — |
| 2016-05-13 | $12.64 | $29.51 | 122,300 | — | — |
| 2016-05-12 | $12.62 | $29.47 | 156,600 | — | — |
| 2016-05-11 | $12.74 | $29.57 | 183,500 | — | — |
| 2016-05-10 | $12.74 | $29.57 | 236,600 | — | — |
| 2016-05-09 | $12.76 | $29.61 | 234,300 | — | — |
| 2016-05-06 | $12.78 | $29.66 | 219,900 | — | — |
| 2016-05-05 | $12.68 | $29.43 | 257,200 | — | — |
| 2016-05-04 | $12.73 | $29.54 | 309,700 | — | — |
| 2016-05-03 | $12.64 | $29.34 | 203,300 | — | — |
| 2016-05-02 | $12.67 | $29.41 | 375,900 | — | — |
| 2016-04-29 | $12.66 | $29.38 | 313,000 | — | — |
| 2016-04-28 | $12.72 | $29.52 | 289,000 | — | — |
| 2016-04-27 | $12.65 | $29.36 | 182,800 | — | — |
| 2016-04-26 | $12.63 | $29.31 | 176,500 | — | — |
| 2016-04-25 | $12.61 | $29.27 | 233,200 | — | — |
| 2016-04-22 | $12.67 | $29.41 | 166,800 | — | — |
| 2016-04-21 | $12.66 | $29.38 | 439,300 | — | — |
| 2016-04-20 | $12.66 | $29.38 | 399,700 | — | — |
| 2016-04-19 | $12.68 | $29.43 | 194,200 | — | — |
| 2016-04-18 | $12.65 | $29.36 | 166,800 | — | — |
| 2016-04-15 | $12.57 | $29.17 | 133,100 | — | — |
| 2016-04-14 | $12.60 | $29.24 | 305,500 | — | — |
| 2016-04-13 | $12.64 | $29.34 | 285,600 | — | — |
| 2016-04-12 | $12.65 | $29.18 | 364,700 | — | — |
| 2016-04-11 | $12.66 | $29.21 | 292,800 | — | — |
| 2016-04-08 | $12.61 | $29.09 | 156,700 | — | — |
| 2016-04-07 | $12.56 | $28.98 | 159,700 | — | — |
| 2016-04-06 | $12.54 | $28.93 | 156,800 | — | — |
| 2016-04-05 | $12.49 | $28.81 | 347,400 | — | — |
| 2016-04-04 | $12.53 | $28.91 | 182,600 | — | — |
| 2016-04-01 | $12.57 | $29.00 | 179,000 | — | — |
| 2016-03-31 | $12.52 | $28.88 | 344,300 | — | — |
| 2016-03-30 | $12.50 | $28.84 | 261,900 | — | — |
| 2016-03-29 | $12.44 | $28.70 | 159,700 | — | — |
| 2016-03-28 | $12.40 | $28.61 | 226,100 | — | — |
| 2016-03-24 | $12.43 | $28.68 | 187,300 | — | — |
| 2016-03-23 | $12.40 | $28.61 | 145,000 | — | — |
| 2016-03-22 | $12.32 | $28.42 | 125,400 | — | — |
| 2016-03-21 | $12.32 | $28.42 | 167,900 | — | — |
| 2016-03-18 | $12.28 | $28.33 | 213,500 | — | — |
| 2016-03-17 | $12.27 | $28.31 | 181,100 | — | — |
| 2016-03-16 | $12.30 | $28.38 | 110,000 | — | — |
| 2016-03-15 | $12.26 | $28.28 | 125,400 | — | — |
| 2016-03-14 | $12.28 | $28.33 | 389,900 | — | — |
| 2016-03-11 | $12.26 | $28.28 | 349,100 | — | — |
| 2016-03-10 | $12.29 | $28.18 | 208,500 | — | — |
| 2016-03-09 | $12.29 | $28.18 | 236,200 | — | — |
| 2016-03-08 | $12.27 | $28.13 | 263,300 | — | — |
| 2016-03-07 | $12.22 | $28.02 | 193,800 | — | — |
| 2016-03-04 | $12.16 | $27.88 | 267,700 | — | — |
| 2016-03-03 | $12.09 | $27.72 | 190,900 | — | — |
| 2016-03-02 | $12.06 | $27.65 | 280,400 | — | — |
| 2016-03-01 | $12.05 | $27.63 | 265,000 | — | — |
| 2016-02-29 | $11.90 | $27.28 | 188,100 | — | — |
| 2016-02-26 | $11.87 | $27.21 | 163,100 | — | — |
| 2016-02-25 | $11.88 | $27.24 | 267,700 | — | — |
| 2016-02-24 | $11.88 | $27.24 | 282,200 | — | — |
| 2016-02-23 | $11.81 | $27.08 | 191,500 | — | — |
| 2016-02-22 | $11.81 | $27.08 | 293,300 | — | — |
| 2016-02-19 | $11.76 | $26.96 | 161,100 | — | — |
| 2016-02-18 | $11.86 | $27.19 | 178,700 | — | — |
| 2016-02-17 | $11.78 | $27.01 | 252,400 | — | — |
| 2016-02-16 | $11.78 | $27.01 | 208,100 | — | — |
| 2016-02-12 | $11.72 | $26.87 | 293,700 | — | — |
| 2016-02-11 | $11.82 | $27.10 | 429,900 | — | — |
| 2016-02-10 | $11.82 | $26.91 | 225,900 | — | — |
| 2016-02-09 | $11.80 | $26.87 | 313,300 | — | — |
| 2016-02-08 | $11.92 | $27.14 | 400,000 | — | — |
| 2016-02-05 | $12.07 | $27.48 | 362,800 | — | — |
| 2016-02-04 | $12.00 | $27.32 | 319,600 | — | — |
| 2016-02-03 | $12.00 | $27.32 | 339,300 | — | — |
| 2016-02-02 | $12.07 | $27.48 | 165,700 | — | — |
| 2016-02-01 | $12.24 | $27.87 | 216,400 | — | — |
| 2016-01-29 | $12.25 | $27.89 | 261,900 | — | — |
| 2016-01-28 | $12.08 | $27.51 | 128,500 | — | — |
| 2016-01-27 | $12.01 | $27.35 | 169,400 | — | — |
| 2016-01-26 | $12.11 | $27.57 | 229,400 | — | — |
| 2016-01-25 | $11.95 | $27.21 | 138,900 | — | — |
| 2016-01-22 | $11.96 | $27.23 | 219,700 | — | — |
| 2016-01-21 | $11.81 | $26.89 | 352,900 | — | — |
| 2016-01-20 | $11.86 | $27.00 | 423,200 | — | — |
| 2016-01-19 | $11.86 | $27.00 | 647,100 | — | — |
| 2016-01-15 | $11.92 | $27.14 | 462,900 | — | — |
| 2016-01-14 | $12.00 | $27.32 | 488,000 | — | — |
| 2016-01-13 | $12.03 | $27.39 | 789,600 | — | — |
| 2016-01-12 | $12.23 | $27.85 | 193,700 | — | — |
| 2016-01-11 | $12.22 | $27.82 | 293,900 | — | — |
| 2016-01-08 | $12.38 | $28.19 | 409,500 | — | — |
| 2016-01-07 | $12.27 | $27.94 | 209,700 | — | — |
| 2016-01-06 | $12.32 | $28.05 | 210,200 | — | — |
| 2016-01-05 | $12.40 | $28.23 | 337,800 | — | — |
| 2016-01-04 | $12.27 | $27.94 | 191,400 | — | — |