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
- 1992-02-28 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 | $10.96 | $14.78 | 485,200 | — | — |
| 2016-12-29 | $10.94 | $14.75 | 447,900 | — | — |
| 2016-12-28 | $10.95 | $14.76 | 250,800 | — | — |
| 2016-12-27 | $11.06 | $14.91 | 249,700 | — | — |
| 2016-12-23 | $11.06 | $14.91 | 433,000 | — | — |
| 2016-12-22 | $10.94 | $14.75 | 576,500 | — | — |
| 2016-12-21 | $11.27 | $15.19 | 418,300 | — | — |
| 2016-12-20 | $11.36 | $15.31 | 518,900 | — | — |
| 2016-12-19 | $11.24 | $15.15 | 524,000 | — | — |
| 2016-12-16 | $11.28 | $15.21 | 1,140,700 | — | — |
| 2016-12-15 | $11.35 | $15.30 | 802,400 | — | — |
| 2016-12-14 | $11.43 | $15.41 | 489,100 | — | — |
| 2016-12-13 | $11.52 | $15.53 | 589,900 | — | — |
| 2016-12-12 | $11.78 | $15.88 | 696,200 | — | — |
| 2016-12-09 | $12.00 | $16.18 | 868,000 | — | — |
| 2016-12-08 | $12.22 | $16.47 | 922,700 | — | — |
| 2016-12-07 | $11.91 | $16.06 | 566,600 | — | — |
| 2016-12-06 | $11.67 | $15.73 | 727,900 | — | — |
| 2016-12-05 | $11.86 | $15.99 | 758,100 | — | — |
| 2016-12-02 | $11.68 | $15.75 | 642,200 | — | — |
| 2016-12-01 | $11.98 | $16.15 | 751,800 | — | — |
| 2016-11-30 | $12.15 | $16.38 | 1,029,100 | — | — |
| 2016-11-29 | $12.29 | $16.57 | 531,500 | — | — |
| 2016-11-28 | $12.34 | $16.64 | 478,700 | — | — |
| 2016-11-25 | $12.44 | $16.76 | 243,400 | — | — |
| 2016-11-23 | $12.47 | $16.80 | 446,500 | — | — |
| 2016-11-22 | $12.50 | $16.84 | 484,100 | — | — |
| 2016-11-21 | $12.35 | $16.64 | 470,300 | — | — |
| 2016-11-18 | $12.24 | $16.49 | 837,700 | — | — |
| 2016-11-17 | $12.23 | $16.47 | 590,500 | — | — |
| 2016-11-16 | $12.09 | $16.29 | 669,200 | — | — |
| 2016-11-15 | $11.96 | $16.11 | 600,700 | — | — |
| 2016-11-14 | $11.91 | $16.04 | 1,084,100 | — | — |
| 2016-11-11 | $12.07 | $16.26 | 1,202,100 | — | — |
| 2016-11-10 | $11.87 | $15.99 | 1,125,900 | — | — |
| 2016-11-09 | $11.76 | $15.84 | 1,169,200 | — | — |
| 2016-11-08 | $11.47 | $15.45 | 850,600 | — | — |
| 2016-11-07 | $11.23 | $15.13 | 1,237,200 | — | — |
| 2016-11-04 | $11.03 | $14.86 | 4,132,100 | — | — |
| 2016-11-03 | $9.87 | $13.30 | 1,227,100 | — | — |
| 2016-11-02 | $9.89 | $13.32 | 1,055,400 | — | — |
| 2016-11-01 | $9.98 | $13.44 | 1,124,600 | — | — |
| 2016-10-31 | $10.21 | $13.75 | 1,282,400 | — | — |
| 2016-10-28 | $10.11 | $13.62 | 865,900 | — | — |
| 2016-10-27 | $10.11 | $13.62 | 878,700 | — | — |
| 2016-10-26 | $10.09 | $13.59 | 1,405,100 | — | — |
| 2016-10-25 | $10.32 | $13.90 | 893,200 | — | — |
| 2016-10-24 | $10.70 | $14.41 | 856,000 | — | — |
| 2016-10-21 | $10.69 | $14.40 | 591,300 | — | — |
| 2016-10-20 | $10.56 | $14.22 | 773,600 | — | — |
| 2016-10-19 | $10.62 | $14.31 | 1,198,900 | — | — |
| 2016-10-18 | $11.08 | $14.93 | 2,130,600 | — | — |
| 2016-10-17 | $11.09 | $14.94 | 547,800 | — | — |
| 2016-10-14 | $11.06 | $14.90 | 1,011,800 | — | — |
| 2016-10-13 | $10.93 | $14.72 | 1,067,900 | — | — |
| 2016-10-12 | $11.20 | $15.09 | 606,200 | — | — |
| 2016-10-11 | $11.02 | $14.84 | 534,000 | — | — |
| 2016-10-10 | $11.29 | $15.21 | 361,200 | — | — |
| 2016-10-07 | $11.21 | $15.10 | 487,800 | — | — |
| 2016-10-06 | $11.17 | $15.05 | 717,900 | — | — |
| 2016-10-05 | $11.22 | $15.11 | 895,700 | — | — |
| 2016-10-04 | $11.30 | $15.22 | 680,600 | — | — |
| 2016-10-03 | $11.58 | $15.60 | 884,400 | — | — |
| 2016-09-30 | $11.61 | $15.64 | 1,059,500 | — | — |
| 2016-09-29 | $11.60 | $15.63 | 891,800 | — | — |
| 2016-09-28 | $11.83 | $15.94 | 916,400 | — | — |
| 2016-09-27 | $11.78 | $15.87 | 888,000 | — | — |
| 2016-09-26 | $11.63 | $15.67 | 708,900 | — | — |
| 2016-09-23 | $11.73 | $15.80 | 832,200 | — | — |
| 2016-09-22 | $11.82 | $15.92 | 1,122,200 | — | — |
| 2016-09-21 | $11.71 | $15.77 | 1,119,100 | — | — |
| 2016-09-20 | $11.41 | $15.37 | 547,600 | — | — |
| 2016-09-19 | $11.43 | $15.40 | 805,400 | — | — |
| 2016-09-16 | $11.34 | $15.28 | 884,600 | — | — |
| 2016-09-15 | $11.26 | $15.17 | 683,800 | — | — |
| 2016-09-14 | $11.07 | $14.91 | 1,096,100 | — | — |
| 2016-09-13 | $11.32 | $15.25 | 926,300 | — | — |
| 2016-09-12 | $11.43 | $15.40 | 1,563,800 | — | — |
| 2016-09-09 | $11.22 | $15.11 | 1,383,400 | — | — |
| 2016-09-08 | $11.75 | $15.83 | 967,100 | — | — |
| 2016-09-07 | $11.76 | $15.84 | 826,400 | — | — |
| 2016-09-06 | $11.59 | $15.61 | 707,300 | — | — |
| 2016-09-02 | $11.60 | $15.63 | 706,600 | — | — |
| 2016-09-01 | $11.50 | $15.49 | 1,316,500 | — | — |
| 2016-08-31 | $11.42 | $15.38 | 950,800 | — | — |
| 2016-08-30 | $11.45 | $15.42 | 1,074,500 | — | — |
| 2016-08-29 | $11.46 | $15.44 | 1,682,700 | — | — |
| 2016-08-26 | $11.40 | $15.36 | 739,100 | — | — |
| 2016-08-25 | $11.45 | $15.42 | 639,700 | — | — |
| 2016-08-24 | $11.55 | $15.56 | 570,900 | — | — |
| 2016-08-23 | $11.70 | $15.76 | 850,000 | — | — |
| 2016-08-22 | $11.67 | $15.71 | 626,400 | — | — |
| 2016-08-19 | $11.64 | $15.67 | 1,192,500 | — | — |
| 2016-08-18 | $11.62 | $15.64 | 738,900 | — | — |
| 2016-08-17 | $11.66 | $15.69 | 977,200 | — | — |
| 2016-08-16 | $11.60 | $15.61 | 1,040,700 | — | — |
| 2016-08-15 | $11.80 | $15.88 | 992,300 | — | — |
| 2016-08-12 | $11.68 | $15.72 | 1,180,700 | — | — |
| 2016-08-11 | $11.61 | $15.63 | 1,369,900 | — | — |
| 2016-08-10 | $11.42 | $15.37 | 1,339,800 | — | — |
| 2016-08-09 | $11.47 | $15.44 | 2,337,200 | — | — |
| 2016-08-08 | $11.44 | $15.40 | 1,343,900 | — | — |
| 2016-08-05 | $11.43 | $15.38 | 3,113,100 | — | — |
| 2016-08-04 | $11.00 | $14.80 | 3,929,500 | — | — |
| 2016-08-03 | $10.58 | $14.24 | 485,100 | — | — |
| 2016-08-02 | $10.60 | $14.27 | 1,305,100 | — | — |
| 2016-08-01 | $10.69 | $14.39 | 1,150,600 | — | — |
| 2016-07-29 | $10.70 | $14.40 | 1,469,700 | — | — |
| 2016-07-28 | $10.44 | $14.05 | 2,405,400 | — | — |
| 2016-07-27 | $10.43 | $14.04 | 914,300 | — | — |
| 2016-07-26 | $10.43 | $14.04 | 530,800 | — | — |
| 2016-07-25 | $10.43 | $14.04 | 689,100 | — | — |
| 2016-07-22 | $10.41 | $14.01 | 652,900 | — | — |
| 2016-07-21 | $10.48 | $14.11 | 537,200 | — | — |
| 2016-07-20 | $10.66 | $14.35 | 939,700 | — | — |
| 2016-07-19 | $10.50 | $14.13 | 490,500 | — | — |
| 2016-07-18 | $10.52 | $14.16 | 464,700 | — | — |
| 2016-07-15 | $10.50 | $14.13 | 448,900 | — | — |
| 2016-07-14 | $10.46 | $14.08 | 323,700 | — | — |
| 2016-07-13 | $10.47 | $14.09 | 432,600 | — | — |
| 2016-07-12 | $10.57 | $14.23 | 941,100 | — | — |
| 2016-07-11 | $10.61 | $14.28 | 501,200 | — | — |
| 2016-07-08 | $10.51 | $14.15 | 651,900 | — | — |
| 2016-07-07 | $10.35 | $13.93 | 670,200 | — | — |
| 2016-07-06 | $10.17 | $13.69 | 459,400 | — | — |
| 2016-07-05 | $10.09 | $13.58 | 526,700 | — | — |
| 2016-07-01 | $10.26 | $13.81 | 455,100 | — | — |
| 2016-06-30 | $10.21 | $13.74 | 848,600 | — | — |
| 2016-06-29 | $9.97 | $13.42 | 428,300 | — | — |
| 2016-06-28 | $9.79 | $13.18 | 862,200 | — | — |
| 2016-06-27 | $9.70 | $13.06 | 1,041,000 | — | — |
| 2016-06-24 | $9.99 | $13.45 | 3,544,400 | — | — |
| 2016-06-23 | $10.49 | $14.12 | 773,100 | — | — |
| 2016-06-22 | $10.47 | $14.09 | 755,300 | — | — |
| 2016-06-21 | $10.49 | $14.12 | 816,500 | — | — |
| 2016-06-20 | $10.36 | $13.94 | 663,500 | — | — |
| 2016-06-17 | $10.12 | $13.62 | 997,500 | — | — |
| 2016-06-16 | $10.15 | $13.66 | 769,400 | — | — |
| 2016-06-15 | $10.11 | $13.61 | 723,300 | — | — |
| 2016-06-14 | $10.10 | $13.59 | 623,800 | — | — |
| 2016-06-13 | $10.14 | $13.65 | 812,500 | — | — |
| 2016-06-10 | $10.21 | $13.74 | 887,800 | — | — |
| 2016-06-09 | $10.41 | $14.01 | 1,052,700 | — | — |
| 2016-06-08 | $10.41 | $14.01 | 1,426,800 | — | — |
| 2016-06-07 | $10.15 | $13.66 | 898,600 | — | — |
| 2016-06-06 | $10.18 | $13.70 | 784,600 | — | — |
| 2016-06-03 | $9.96 | $13.41 | 472,500 | — | — |
| 2016-06-02 | $10.17 | $13.69 | 788,900 | — | — |
| 2016-06-01 | $10.02 | $13.49 | 537,600 | — | — |
| 2016-05-31 | $10.06 | $13.54 | 767,500 | — | — |
| 2016-05-27 | $10.02 | $13.49 | 573,300 | — | — |
| 2016-05-26 | $9.92 | $13.35 | 370,000 | — | — |
| 2016-05-25 | $9.92 | $13.35 | 765,800 | — | — |
| 2016-05-24 | $9.88 | $13.30 | 833,600 | — | — |
| 2016-05-23 | $9.77 | $13.15 | 1,634,800 | — | — |
| 2016-05-20 | $9.22 | $12.40 | 663,800 | — | — |
| 2016-05-19 | $9.10 | $12.23 | 705,300 | — | — |
| 2016-05-18 | $9.08 | $12.21 | 673,200 | — | — |
| 2016-05-17 | $9.04 | $12.15 | 748,300 | — | — |
| 2016-05-16 | $9.31 | $12.52 | 513,700 | — | — |
| 2016-05-13 | $9.31 | $12.52 | 1,190,800 | — | — |
| 2016-05-12 | $9.25 | $12.44 | 536,200 | — | — |
| 2016-05-11 | $9.22 | $12.40 | 501,200 | — | — |
| 2016-05-10 | $9.33 | $12.54 | 565,300 | — | — |
| 2016-05-09 | $9.27 | $12.46 | 520,600 | — | — |
| 2016-05-06 | $9.31 | $12.52 | 656,200 | — | — |
| 2016-05-05 | $9.28 | $12.48 | 887,200 | — | — |
| 2016-05-04 | $9.39 | $12.62 | 657,800 | — | — |
| 2016-05-03 | $9.49 | $12.76 | 696,700 | — | — |
| 2016-05-02 | $9.57 | $12.87 | 1,085,300 | — | — |
| 2016-04-29 | $9.34 | $12.56 | 1,053,300 | — | — |
| 2016-04-28 | $9.35 | $12.57 | 2,519,100 | — | — |
| 2016-04-27 | $9.33 | $12.54 | 742,000 | — | — |
| 2016-04-26 | $9.41 | $12.65 | 534,100 | — | — |
| 2016-04-25 | $9.33 | $12.54 | 527,300 | — | — |
| 2016-04-22 | $9.40 | $12.64 | 514,300 | — | — |
| 2016-04-21 | $9.34 | $12.56 | 754,900 | — | — |
| 2016-04-20 | $9.20 | $12.37 | 996,800 | — | — |
| 2016-04-19 | $9.42 | $12.66 | 739,400 | — | — |
| 2016-04-18 | $9.33 | $12.54 | 481,800 | — | — |
| 2016-04-15 | $9.20 | $12.37 | 498,500 | — | — |
| 2016-04-14 | $9.26 | $12.45 | 286,200 | — | — |
| 2016-04-13 | $9.28 | $12.48 | 371,300 | — | — |
| 2016-04-12 | $9.12 | $12.26 | 496,900 | — | — |
| 2016-04-11 | $9.11 | $12.25 | 713,800 | — | — |
| 2016-04-08 | $9.00 | $12.10 | 544,100 | — | — |
| 2016-04-07 | $8.97 | $12.06 | 792,100 | — | — |
| 2016-04-06 | $9.09 | $12.22 | 458,400 | — | — |
| 2016-04-05 | $9.03 | $12.14 | 650,400 | — | — |
| 2016-04-04 | $9.13 | $12.27 | 843,400 | — | — |
| 2016-04-01 | $9.11 | $12.25 | 582,900 | — | — |
| 2016-03-31 | $9.12 | $12.26 | 450,600 | — | — |
| 2016-03-30 | $9.23 | $12.41 | 460,600 | — | — |
| 2016-03-29 | $9.09 | $12.22 | 484,000 | — | — |
| 2016-03-28 | $8.95 | $12.03 | 391,300 | — | — |
| 2016-03-24 | $8.84 | $11.88 | 344,200 | — | — |
| 2016-03-23 | $8.89 | $11.95 | 541,300 | — | — |
| 2016-03-22 | $9.02 | $12.13 | 375,400 | — | — |
| 2016-03-21 | $9.09 | $12.22 | 459,700 | — | — |
| 2016-03-18 | $9.17 | $12.33 | 1,590,900 | — | — |
| 2016-03-17 | $9.04 | $12.15 | 1,170,000 | — | — |
| 2016-03-16 | $8.87 | $11.93 | 535,200 | — | — |
| 2016-03-15 | $8.98 | $12.07 | 645,200 | — | — |
| 2016-03-14 | $8.85 | $11.90 | 367,000 | — | — |
| 2016-03-11 | $8.76 | $11.78 | 412,200 | — | — |
| 2016-03-10 | $8.62 | $11.59 | 711,700 | — | — |
| 2016-03-09 | $8.79 | $11.82 | 533,100 | — | — |
| 2016-03-08 | $8.84 | $11.88 | 589,600 | — | — |
| 2016-03-07 | $9.00 | $12.10 | 480,800 | — | — |
| 2016-03-04 | $9.04 | $12.15 | 624,100 | — | — |
| 2016-03-03 | $9.00 | $12.10 | 413,800 | — | — |
| 2016-03-02 | $9.01 | $12.11 | 501,200 | — | — |
| 2016-03-01 | $8.96 | $12.05 | 447,800 | — | — |
| 2016-02-29 | $8.89 | $11.95 | 671,800 | — | — |
| 2016-02-26 | $8.98 | $12.07 | 720,500 | — | — |
| 2016-02-25 | $8.98 | $12.07 | 779,100 | — | — |
| 2016-02-24 | $8.83 | $11.87 | 906,300 | — | — |
| 2016-02-23 | $8.83 | $11.87 | 1,871,500 | — | — |
| 2016-02-22 | $8.36 | $11.24 | 1,212,200 | — | — |
| 2016-02-19 | $8.58 | $11.54 | 1,415,100 | — | — |
| 2016-02-18 | $8.39 | $11.27 | 412,300 | — | — |
| 2016-02-17 | $8.37 | $11.24 | 781,300 | — | — |
| 2016-02-16 | $8.36 | $11.23 | 638,600 | — | — |
| 2016-02-12 | $8.26 | $11.09 | 529,800 | — | — |
| 2016-02-11 | $8.10 | $10.88 | 998,800 | — | — |
| 2016-02-10 | $8.26 | $11.09 | 484,100 | — | — |
| 2016-02-09 | $8.27 | $11.11 | 1,090,700 | — | — |
| 2016-02-08 | $8.61 | $11.56 | 1,684,900 | — | — |
| 2016-02-05 | $8.82 | $11.84 | 2,909,500 | — | — |
| 2016-02-04 | $8.34 | $11.20 | 963,800 | — | — |
| 2016-02-03 | $8.43 | $11.32 | 1,223,900 | — | — |
| 2016-02-02 | $8.52 | $11.44 | 1,170,500 | — | — |
| 2016-02-01 | $8.64 | $11.60 | 1,144,600 | — | — |
| 2016-01-29 | $8.71 | $11.70 | 1,317,900 | — | — |
| 2016-01-28 | $8.56 | $11.49 | 1,175,700 | — | — |
| 2016-01-27 | $8.45 | $11.35 | 721,400 | — | — |
| 2016-01-26 | $8.55 | $11.48 | 856,500 | — | — |
| 2016-01-25 | $8.45 | $11.35 | 682,100 | — | — |
| 2016-01-22 | $8.62 | $11.58 | 974,300 | — | — |
| 2016-01-21 | $8.45 | $11.35 | 1,210,100 | — | — |
| 2016-01-20 | $8.38 | $11.25 | 1,171,500 | — | — |
| 2016-01-19 | $8.47 | $11.37 | 1,355,400 | — | — |
| 2016-01-15 | $8.42 | $11.31 | 1,271,500 | — | — |
| 2016-01-14 | $8.72 | $11.71 | 1,250,400 | — | — |
| 2016-01-13 | $8.70 | $11.68 | 762,200 | — | — |
| 2016-01-12 | $8.97 | $12.05 | 683,800 | — | — |
| 2016-01-11 | $8.95 | $12.02 | 695,500 | — | — |
| 2016-01-08 | $9.05 | $12.15 | 1,190,600 | — | — |
| 2016-01-07 | $9.06 | $12.17 | 797,200 | — | — |
| 2016-01-06 | $9.33 | $12.53 | 781,400 | — | — |
| 2016-01-05 | $9.46 | $12.70 | 1,037,500 | — | — |
| 2016-01-04 | $9.40 | $12.62 | 902,200 | — | — |