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
- 1994-02-23 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 | $13.30 | $13.77 | 751,800 | — | — |
| 2016-12-29 | $13.54 | $14.02 | 309,000 | — | — |
| 2016-12-28 | $13.61 | $14.09 | 523,000 | — | — |
| 2016-12-27 | $13.77 | $14.25 | 301,000 | — | — |
| 2016-12-23 | $13.64 | $14.12 | 342,400 | — | — |
| 2016-12-22 | $13.68 | $14.16 | 778,800 | — | — |
| 2016-12-21 | $14.22 | $14.72 | 374,300 | — | — |
| 2016-12-20 | $14.22 | $14.72 | 328,900 | — | — |
| 2016-12-19 | $14.19 | $14.69 | 549,100 | — | — |
| 2016-12-16 | $14.31 | $14.81 | 788,000 | — | — |
| 2016-12-15 | $13.96 | $14.45 | 705,500 | — | — |
| 2016-12-14 | $14.23 | $14.73 | 1,008,100 | — | — |
| 2016-12-13 | $14.59 | $15.10 | 637,300 | — | — |
| 2016-12-12 | $14.89 | $15.41 | 807,300 | — | — |
| 2016-12-09 | $15.09 | $15.62 | 1,487,200 | — | — |
| 2016-12-08 | $15.47 | $16.01 | 1,464,000 | — | — |
| 2016-12-07 | $14.92 | $15.45 | 1,624,100 | — | — |
| 2016-12-06 | $14.00 | $14.49 | 1,573,900 | — | — |
| 2016-12-05 | $13.40 | $13.87 | 953,500 | — | — |
| 2016-12-02 | $13.30 | $13.77 | 1,005,700 | — | — |
| 2016-12-01 | $12.94 | $13.40 | 1,460,800 | — | — |
| 2016-11-30 | $13.48 | $13.95 | 967,200 | — | — |
| 2016-11-29 | $13.88 | $14.37 | 489,800 | — | — |
| 2016-11-28 | $13.85 | $14.34 | 750,200 | — | — |
| 2016-11-25 | $14.17 | $14.67 | 470,000 | — | — |
| 2016-11-23 | $13.95 | $14.44 | 851,800 | — | — |
| 2016-11-22 | $13.36 | $13.83 | 828,300 | — | — |
| 2016-11-21 | $13.00 | $13.46 | 1,023,800 | — | — |
| 2016-11-18 | $13.39 | $13.86 | 1,365,600 | — | — |
| 2016-11-17 | $12.51 | $12.95 | 1,265,300 | — | — |
| 2016-11-16 | $12.35 | $12.78 | 1,898,700 | — | — |
| 2016-11-15 | $11.67 | $12.08 | 2,507,400 | — | — |
| 2016-11-14 | $11.80 | $12.22 | 1,775,900 | — | — |
| 2016-11-11 | $11.36 | $11.76 | 992,800 | — | — |
| 2016-11-10 | $10.84 | $11.22 | 936,900 | — | — |
| 2016-11-09 | $10.16 | $10.52 | 866,800 | — | — |
| 2016-11-08 | $9.96 | $10.31 | 575,000 | — | — |
| 2016-11-07 | $10.02 | $10.37 | 872,600 | — | — |
| 2016-11-04 | $9.81 | $10.16 | 917,200 | — | — |
| 2016-11-03 | $9.74 | $10.08 | 603,900 | — | — |
| 2016-11-02 | $9.85 | $10.20 | 596,600 | — | — |
| 2016-11-01 | $10.02 | $10.37 | 662,500 | — | — |
| 2016-10-31 | $10.23 | $10.59 | 566,600 | — | — |
| 2016-10-28 | $10.04 | $10.39 | 698,700 | — | — |
| 2016-10-27 | $10.02 | $10.37 | 766,500 | — | — |
| 2016-10-26 | $10.74 | $11.12 | 616,200 | — | — |
| 2016-10-25 | $10.86 | $11.24 | 540,300 | — | — |
| 2016-10-24 | $11.27 | $11.67 | 474,300 | — | — |
| 2016-10-21 | $11.17 | $11.56 | 380,200 | — | — |
| 2016-10-20 | $11.24 | $11.64 | 471,500 | — | — |
| 2016-10-19 | $11.42 | $11.82 | 410,100 | — | — |
| 2016-10-18 | $11.29 | $11.69 | 330,800 | — | — |
| 2016-10-17 | $11.14 | $11.53 | 380,800 | — | — |
| 2016-10-14 | $11.10 | $11.49 | 432,200 | — | — |
| 2016-10-13 | $11.11 | $11.50 | 495,300 | — | — |
| 2016-10-12 | $11.26 | $11.66 | 324,900 | — | — |
| 2016-10-11 | $11.28 | $11.68 | 372,200 | — | — |
| 2016-10-10 | $11.46 | $11.86 | 527,700 | — | — |
| 2016-10-07 | $11.58 | $11.99 | 667,500 | — | — |
| 2016-10-06 | $11.86 | $12.28 | 554,900 | — | — |
| 2016-10-05 | $11.79 | $12.21 | 638,100 | — | — |
| 2016-10-04 | $11.53 | $11.94 | 620,000 | — | — |
| 2016-10-03 | $11.56 | $11.97 | 448,300 | — | — |
| 2016-09-30 | $11.66 | $12.07 | 582,700 | — | — |
| 2016-09-29 | $11.56 | $11.97 | 768,100 | — | — |
| 2016-09-28 | $11.92 | $12.34 | 1,047,200 | — | — |
| 2016-09-27 | $11.43 | $11.83 | 582,700 | — | — |
| 2016-09-26 | $11.42 | $11.82 | 1,423,800 | — | — |
| 2016-09-23 | $11.51 | $11.92 | 806,700 | — | — |
| 2016-09-22 | $11.64 | $12.05 | 1,272,500 | — | — |
| 2016-09-21 | $11.11 | $11.50 | 721,000 | — | — |
| 2016-09-20 | $10.85 | $11.23 | 918,600 | — | — |
| 2016-09-19 | $11.14 | $11.53 | 744,800 | — | — |
| 2016-09-16 | $11.00 | $11.39 | 958,800 | — | — |
| 2016-09-15 | $11.23 | $11.63 | 713,100 | — | — |
| 2016-09-14 | $11.44 | $11.84 | 758,900 | — | — |
| 2016-09-13 | $11.55 | $11.96 | 1,593,300 | — | — |
| 2016-09-12 | $12.01 | $12.43 | 978,700 | — | — |
| 2016-09-09 | $11.36 | $11.76 | 1,637,300 | — | — |
| 2016-09-08 | $12.25 | $12.68 | 886,400 | — | — |
| 2016-09-07 | $12.59 | $13.03 | 1,546,300 | — | — |
| 2016-09-06 | $11.67 | $12.08 | 653,400 | — | — |
| 2016-09-02 | $11.36 | $11.76 | 1,055,600 | — | — |
| 2016-09-01 | $11.09 | $11.48 | 643,900 | — | — |
| 2016-08-31 | $11.25 | $11.65 | 499,800 | — | — |
| 2016-08-30 | $11.25 | $11.65 | 481,700 | — | — |
| 2016-08-29 | $10.93 | $11.31 | 1,016,200 | — | — |
| 2016-08-26 | $10.65 | $11.02 | 655,500 | — | — |
| 2016-08-25 | $10.70 | $11.08 | 598,800 | — | — |
| 2016-08-24 | $10.86 | $11.24 | 765,700 | — | — |
| 2016-08-23 | $10.86 | $11.24 | 1,365,700 | — | — |
| 2016-08-22 | $10.31 | $10.67 | 530,100 | — | — |
| 2016-08-19 | $10.28 | $10.64 | 460,100 | — | — |
| 2016-08-18 | $10.25 | $10.61 | 405,400 | — | — |
| 2016-08-17 | $10.18 | $10.54 | 595,300 | — | — |
| 2016-08-16 | $10.33 | $10.69 | 584,000 | — | — |
| 2016-08-15 | $10.34 | $10.70 | 878,800 | — | — |
| 2016-08-12 | $9.98 | $10.33 | 569,900 | — | — |
| 2016-08-11 | $10.03 | $10.38 | 689,800 | — | — |
| 2016-08-10 | $9.82 | $10.17 | 494,300 | — | — |
| 2016-08-09 | $9.99 | $10.34 | 940,000 | — | — |
| 2016-08-08 | $9.71 | $10.05 | 617,500 | — | — |
| 2016-08-05 | $9.78 | $10.12 | 897,900 | — | — |
| 2016-08-04 | $9.52 | $9.86 | 628,500 | — | — |
| 2016-08-03 | $9.62 | $9.96 | 794,500 | — | — |
| 2016-08-02 | $9.30 | $9.63 | 1,243,300 | — | — |
| 2016-08-01 | $9.80 | $10.14 | 978,800 | — | — |
| 2016-07-29 | $9.59 | $9.93 | 1,209,400 | — | — |
| 2016-07-28 | $9.52 | $9.86 | 2,071,400 | — | — |
| 2016-07-27 | $9.21 | $9.53 | 649,100 | — | — |
| 2016-07-26 | $9.09 | $9.41 | 521,300 | — | — |
| 2016-07-25 | $8.96 | $9.28 | 638,100 | — | — |
| 2016-07-22 | $9.05 | $9.37 | 569,000 | — | — |
| 2016-07-21 | $9.11 | $9.43 | 395,100 | — | — |
| 2016-07-20 | $8.96 | $9.28 | 315,800 | — | — |
| 2016-07-19 | $8.85 | $9.16 | 283,800 | — | — |
| 2016-07-18 | $8.94 | $9.25 | 385,700 | — | — |
| 2016-07-15 | $8.80 | $9.11 | 340,300 | — | — |
| 2016-07-14 | $8.72 | $9.03 | 623,000 | — | — |
| 2016-07-13 | $8.65 | $8.95 | 412,100 | — | — |
| 2016-07-12 | $8.73 | $9.04 | 983,200 | — | — |
| 2016-07-11 | $8.38 | $8.68 | 662,400 | — | — |
| 2016-07-08 | $8.36 | $8.65 | 668,000 | — | — |
| 2016-07-07 | $7.98 | $8.26 | 543,400 | — | — |
| 2016-07-06 | $7.94 | $8.22 | 429,800 | — | — |
| 2016-07-05 | $7.68 | $7.95 | 839,700 | — | — |
| 2016-07-01 | $7.99 | $8.27 | 627,900 | — | — |
| 2016-06-30 | $7.75 | $8.02 | 552,400 | — | — |
| 2016-06-29 | $7.61 | $7.88 | 783,400 | — | — |
| 2016-06-28 | $7.20 | $7.45 | 772,100 | — | — |
| 2016-06-27 | $6.84 | $7.08 | 1,319,800 | — | — |
| 2016-06-24 | $7.45 | $7.71 | 1,009,000 | — | — |
| 2016-06-23 | $7.69 | $7.96 | 307,900 | — | — |
| 2016-06-22 | $7.46 | $7.72 | 452,400 | — | — |
| 2016-06-21 | $7.59 | $7.86 | 438,800 | — | — |
| 2016-06-20 | $7.69 | $7.96 | 621,000 | — | — |
| 2016-06-17 | $7.64 | $7.91 | 1,361,300 | — | — |
| 2016-06-16 | $7.16 | $7.41 | 555,800 | — | — |
| 2016-06-15 | $7.20 | $7.45 | 565,500 | — | — |
| 2016-06-14 | $7.16 | $7.41 | 1,134,100 | — | — |
| 2016-06-13 | $7.31 | $7.57 | 1,259,600 | — | — |
| 2016-06-10 | $7.92 | $8.20 | 571,900 | — | — |
| 2016-06-09 | $8.34 | $8.63 | 422,500 | — | — |
| 2016-06-08 | $8.56 | $8.86 | 641,600 | — | — |
| 2016-06-07 | $8.32 | $8.61 | 673,400 | — | — |
| 2016-06-06 | $8.01 | $8.29 | 461,400 | — | — |
| 2016-06-03 | $7.89 | $8.17 | 508,200 | — | — |
| 2016-06-02 | $7.90 | $8.18 | 385,600 | — | — |
| 2016-06-01 | $7.96 | $8.24 | 456,400 | — | — |
| 2016-05-31 | $7.85 | $8.13 | 504,200 | — | — |
| 2016-05-27 | $7.88 | $8.16 | 507,900 | — | — |
| 2016-05-26 | $7.65 | $7.92 | 611,800 | — | — |
| 2016-05-25 | $7.85 | $8.13 | 751,300 | — | — |
| 2016-05-24 | $7.86 | $8.14 | 1,115,600 | — | — |
| 2016-05-23 | $7.20 | $7.45 | 450,900 | — | — |
| 2016-05-20 | $7.37 | $7.63 | 725,900 | — | — |
| 2016-05-19 | $7.07 | $7.32 | 726,300 | — | — |
| 2016-05-18 | $7.28 | $7.54 | 736,200 | — | — |
| 2016-05-17 | $7.42 | $7.68 | 984,900 | — | — |
| 2016-05-16 | $7.38 | $7.64 | 431,400 | — | — |
| 2016-05-13 | $7.38 | $7.64 | 804,500 | — | — |
| 2016-05-12 | $7.32 | $7.58 | 515,900 | — | — |
| 2016-05-11 | $7.39 | $7.65 | 656,000 | — | — |
| 2016-05-10 | $7.55 | $7.82 | 576,800 | — | — |
| 2016-05-09 | $7.56 | $7.83 | 1,081,200 | — | — |
| 2016-05-06 | $7.19 | $7.44 | 664,800 | — | — |
| 2016-05-05 | $7.16 | $7.41 | 854,300 | — | — |
| 2016-05-04 | $7.24 | $7.49 | 1,286,700 | — | — |
| 2016-05-03 | $7.71 | $7.98 | 980,700 | — | — |
| 2016-05-02 | $8.27 | $8.56 | 687,800 | — | — |
| 2016-04-29 | $8.22 | $8.51 | 941,700 | — | — |
| 2016-04-28 | $8.38 | $8.68 | 2,800,200 | — | — |
| 2016-04-27 | $9.91 | $10.26 | 665,400 | — | — |
| 2016-04-26 | $9.76 | $10.10 | 552,700 | — | — |
| 2016-04-25 | $9.45 | $9.78 | 452,600 | — | — |
| 2016-04-22 | $9.68 | $10.02 | 565,500 | — | — |
| 2016-04-21 | $9.59 | $9.93 | 508,000 | — | — |
| 2016-04-20 | $9.56 | $9.90 | 563,500 | — | — |
| 2016-04-19 | $9.42 | $9.75 | 830,500 | — | — |
| 2016-04-18 | $9.76 | $10.10 | 510,000 | — | — |
| 2016-04-15 | $9.45 | $9.78 | 352,800 | — | — |
| 2016-04-14 | $9.44 | $9.77 | 443,800 | — | — |
| 2016-04-13 | $9.76 | $10.10 | 894,400 | — | — |
| 2016-04-12 | $9.07 | $9.39 | 283,500 | — | — |
| 2016-04-11 | $8.98 | $9.30 | 411,300 | — | — |
| 2016-04-08 | $8.83 | $9.14 | 382,700 | — | — |
| 2016-04-07 | $8.77 | $9.08 | 409,300 | — | — |
| 2016-04-06 | $8.76 | $9.07 | 591,700 | — | — |
| 2016-04-05 | $8.45 | $8.75 | 425,700 | — | — |
| 2016-04-04 | $8.32 | $8.61 | 561,900 | — | — |
| 2016-04-01 | $8.60 | $8.90 | 578,900 | — | — |
| 2016-03-31 | $8.72 | $9.03 | 871,400 | — | — |
| 2016-03-30 | $8.38 | $8.68 | 577,300 | — | — |
| 2016-03-29 | $8.71 | $9.02 | 823,600 | — | — |
| 2016-03-28 | $8.24 | $8.53 | 554,200 | — | — |
| 2016-03-24 | $8.25 | $8.54 | 617,300 | — | — |
| 2016-03-23 | $8.07 | $8.35 | 948,100 | — | — |
| 2016-03-22 | $8.70 | $9.01 | 490,100 | — | — |
| 2016-03-21 | $8.78 | $9.09 | 589,000 | — | — |
| 2016-03-18 | $9.13 | $9.45 | 814,900 | — | — |
| 2016-03-17 | $8.91 | $9.22 | 771,000 | — | — |
| 2016-03-16 | $8.60 | $8.90 | 735,500 | — | — |
| 2016-03-15 | $8.30 | $8.59 | 676,800 | — | — |
| 2016-03-14 | $8.69 | $9.00 | 731,900 | — | — |
| 2016-03-11 | $8.90 | $9.21 | 1,205,100 | — | — |
| 2016-03-10 | $7.99 | $8.27 | 679,200 | — | — |
| 2016-03-09 | $8.23 | $8.52 | 977,400 | — | — |
| 2016-03-08 | $8.10 | $8.39 | 716,800 | — | — |
| 2016-03-07 | $8.44 | $8.74 | 556,400 | — | — |
| 2016-03-04 | $8.20 | $8.49 | 677,800 | — | — |
| 2016-03-03 | $8.34 | $8.63 | 842,600 | — | — |
| 2016-03-02 | $7.97 | $8.25 | 1,061,900 | — | — |
| 2016-03-01 | $7.76 | $8.03 | 862,200 | — | — |
| 2016-02-29 | $7.32 | $7.58 | 752,300 | — | — |
| 2016-02-26 | $7.43 | $7.69 | 711,300 | — | — |
| 2016-02-25 | $7.45 | $7.71 | 961,800 | — | — |
| 2016-02-24 | $7.22 | $7.47 | 713,800 | — | — |
| 2016-02-23 | $7.02 | $7.27 | 1,093,200 | — | — |
| 2016-02-22 | $7.14 | $7.39 | 1,638,000 | — | — |
| 2016-02-19 | $6.67 | $6.90 | 722,900 | — | — |
| 2016-02-18 | $6.92 | $7.16 | 947,700 | — | — |
| 2016-02-17 | $6.98 | $7.23 | 1,195,300 | — | — |
| 2016-02-16 | $7.11 | $7.36 | 1,118,200 | — | — |
| 2016-02-12 | $6.71 | $6.95 | 1,141,500 | — | — |
| 2016-02-11 | $6.52 | $6.75 | 1,615,400 | — | — |
| 2016-02-10 | $6.94 | $7.18 | 1,871,000 | — | — |
| 2016-02-09 | $6.50 | $6.73 | 1,738,800 | — | — |
| 2016-02-08 | $6.32 | $6.54 | 2,198,800 | — | — |
| 2016-02-05 | $6.62 | $6.85 | 3,892,600 | — | — |
| 2016-02-04 | $8.60 | $8.90 | 2,428,800 | — | — |
| 2016-02-03 | $8.04 | $8.32 | 1,403,800 | — | — |
| 2016-02-02 | $7.81 | $8.08 | 1,052,300 | — | — |
| 2016-02-01 | $8.49 | $8.79 | 871,800 | — | — |
| 2016-01-29 | $8.55 | $8.85 | 1,221,200 | — | — |
| 2016-01-28 | $8.65 | $8.95 | 765,200 | — | — |
| 2016-01-27 | $8.72 | $9.03 | 996,300 | — | — |
| 2016-01-26 | $9.24 | $9.57 | 758,400 | — | — |
| 2016-01-25 | $8.63 | $8.93 | 586,400 | — | — |
| 2016-01-22 | $8.94 | $9.25 | 727,000 | — | — |
| 2016-01-21 | $8.63 | $8.93 | 1,030,100 | — | — |
| 2016-01-20 | $7.92 | $8.20 | 1,860,900 | — | — |
| 2016-01-19 | $8.62 | $8.92 | 1,254,100 | — | — |
| 2016-01-15 | $9.23 | $9.55 | 1,169,400 | — | — |
| 2016-01-14 | $9.21 | $9.53 | 1,288,700 | — | — |
| 2016-01-13 | $8.86 | $9.17 | 1,361,900 | — | — |
| 2016-01-12 | $9.53 | $9.87 | 628,700 | — | — |
| 2016-01-11 | $9.57 | $9.91 | 981,700 | — | — |
| 2016-01-08 | $9.73 | $10.07 | 1,051,900 | — | — |
| 2016-01-07 | $10.34 | $10.70 | 1,019,800 | — | — |
| 2016-01-06 | $10.87 | $11.25 | 1,009,900 | — | — |
| 2016-01-05 | $11.36 | $11.76 | 550,300 | — | — |
| 2016-01-04 | $11.30 | $11.70 | 838,700 | — | — |