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
- 1995-01-25 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 | $10.85 | $16.75 | 109,700 | — | — |
| 2016-12-29 | $11.00 | $16.98 | 38,800 | — | — |
| 2016-12-28 | $10.90 | $16.82 | 41,200 | — | — |
| 2016-12-27 | $11.05 | $16.94 | 61,000 | — | — |
| 2016-12-23 | $10.90 | $16.71 | 48,900 | — | — |
| 2016-12-22 | $10.65 | $16.33 | 67,100 | — | — |
| 2016-12-21 | $10.45 | $16.02 | 106,600 | — | — |
| 2016-12-20 | $10.75 | $16.48 | 48,400 | — | — |
| 2016-12-19 | $10.80 | $16.56 | 87,000 | — | — |
| 2016-12-16 | $10.65 | $16.33 | 552,200 | — | — |
| 2016-12-15 | $10.30 | $15.79 | 238,900 | — | — |
| 2016-12-14 | $10.10 | $15.48 | 242,100 | — | — |
| 2016-12-13 | $10.45 | $16.02 | 263,800 | — | — |
| 2016-12-12 | $11.40 | $17.48 | 70,300 | — | — |
| 2016-12-09 | $11.25 | $17.25 | 54,800 | — | — |
| 2016-12-08 | $11.00 | $16.86 | 67,100 | — | — |
| 2016-12-07 | $10.95 | $16.79 | 54,100 | — | — |
| 2016-12-06 | $11.30 | $17.32 | 43,000 | — | — |
| 2016-12-05 | $11.10 | $17.02 | 53,400 | — | — |
| 2016-12-02 | $11.05 | $16.94 | 40,000 | — | — |
| 2016-12-01 | $10.85 | $16.63 | 84,300 | — | — |
| 2016-11-30 | $10.95 | $16.79 | 61,500 | — | — |
| 2016-11-29 | $11.20 | $17.17 | 63,500 | — | — |
| 2016-11-28 | $11.65 | $17.86 | 102,800 | — | — |
| 2016-11-25 | $11.40 | $17.48 | 29,100 | — | — |
| 2016-11-23 | $11.10 | $17.02 | 56,300 | — | — |
| 2016-11-22 | $11.50 | $17.63 | 145,000 | — | — |
| 2016-11-21 | $11.30 | $17.32 | 73,400 | — | — |
| 2016-11-18 | $11.00 | $16.86 | 68,900 | — | — |
| 2016-11-17 | $11.10 | $17.02 | 35,200 | — | — |
| 2016-11-16 | $11.40 | $17.48 | 78,400 | — | — |
| 2016-11-15 | $10.90 | $16.71 | 63,400 | — | — |
| 2016-11-14 | $10.85 | $16.63 | 67,200 | — | — |
| 2016-11-11 | $11.40 | $17.48 | 153,400 | — | — |
| 2016-11-10 | $10.60 | $16.25 | 312,800 | — | — |
| 2016-11-09 | $12.15 | $18.63 | 80,300 | — | — |
| 2016-11-08 | $11.55 | $17.71 | 37,800 | — | — |
| 2016-11-07 | $11.45 | $17.55 | 67,100 | — | — |
| 2016-11-04 | $11.60 | $17.78 | 92,900 | — | — |
| 2016-11-03 | $11.10 | $17.02 | 28,000 | — | — |
| 2016-11-02 | $11.00 | $16.86 | 46,100 | — | — |
| 2016-11-01 | $11.15 | $17.09 | 84,500 | — | — |
| 2016-10-31 | $11.20 | $17.17 | 65,600 | — | — |
| 2016-10-28 | $10.90 | $16.71 | 67,300 | — | — |
| 2016-10-27 | $10.95 | $16.79 | 48,200 | — | — |
| 2016-10-26 | $10.85 | $16.63 | 43,000 | — | — |
| 2016-10-25 | $10.75 | $16.48 | 41,700 | — | — |
| 2016-10-24 | $10.90 | $16.71 | 67,600 | — | — |
| 2016-10-21 | $10.73 | $16.45 | 70,200 | — | — |
| 2016-10-20 | $10.75 | $16.48 | 59,900 | — | — |
| 2016-10-19 | $10.75 | $16.48 | 105,300 | — | — |
| 2016-10-18 | $10.89 | $16.69 | 53,400 | — | — |
| 2016-10-17 | $11.00 | $16.86 | 61,800 | — | — |
| 2016-10-14 | $10.94 | $16.77 | 39,600 | — | — |
| 2016-10-13 | $10.92 | $16.74 | 43,400 | — | — |
| 2016-10-12 | $10.99 | $16.85 | 99,300 | — | — |
| 2016-10-11 | $10.91 | $16.72 | 72,300 | — | — |
| 2016-10-10 | $11.11 | $17.03 | 54,800 | — | — |
| 2016-10-07 | $11.13 | $17.06 | 32,500 | — | — |
| 2016-10-06 | $11.18 | $17.14 | 36,100 | — | — |
| 2016-10-05 | $11.11 | $17.03 | 64,000 | — | — |
| 2016-10-04 | $11.25 | $17.25 | 43,500 | — | — |
| 2016-10-03 | $11.37 | $17.43 | 61,000 | — | — |
| 2016-09-30 | $11.62 | $17.81 | 61,600 | — | — |
| 2016-09-29 | $11.45 | $17.55 | 50,000 | — | — |
| 2016-09-28 | $11.66 | $17.76 | 73,900 | — | — |
| 2016-09-27 | $11.80 | $17.97 | 32,800 | — | — |
| 2016-09-26 | $11.88 | $18.09 | 31,400 | — | — |
| 2016-09-23 | $12.05 | $18.35 | 27,500 | — | — |
| 2016-09-22 | $12.16 | $18.52 | 30,400 | — | — |
| 2016-09-21 | $11.98 | $18.25 | 32,800 | — | — |
| 2016-09-20 | $11.92 | $18.16 | 26,900 | — | — |
| 2016-09-19 | $11.94 | $18.19 | 29,300 | — | — |
| 2016-09-16 | $11.84 | $18.03 | 79,100 | — | — |
| 2016-09-15 | $11.90 | $18.13 | 24,400 | — | — |
| 2016-09-14 | $11.92 | $18.16 | 92,000 | — | — |
| 2016-09-13 | $11.60 | $17.67 | 100,800 | — | — |
| 2016-09-12 | $12.14 | $18.49 | 41,600 | — | — |
| 2016-09-09 | $12.00 | $18.28 | 56,500 | — | — |
| 2016-09-08 | $12.63 | $19.24 | 29,800 | — | — |
| 2016-09-07 | $12.75 | $19.42 | 28,700 | — | — |
| 2016-09-06 | $12.79 | $19.48 | 42,100 | — | — |
| 2016-09-02 | $12.56 | $19.13 | 26,900 | — | — |
| 2016-09-01 | $12.31 | $18.75 | 56,600 | — | — |
| 2016-08-31 | $12.68 | $19.31 | 64,100 | — | — |
| 2016-08-30 | $12.78 | $19.47 | 39,900 | — | — |
| 2016-08-29 | $12.92 | $19.68 | 57,500 | — | — |
| 2016-08-26 | $12.50 | $19.04 | 75,100 | — | — |
| 2016-08-25 | $12.30 | $18.73 | 25,800 | — | — |
| 2016-08-24 | $12.23 | $18.63 | 48,800 | — | — |
| 2016-08-23 | $12.74 | $19.40 | 68,000 | — | — |
| 2016-08-22 | $12.34 | $18.80 | 63,500 | — | — |
| 2016-08-19 | $12.05 | $18.35 | 63,600 | — | — |
| 2016-08-18 | $12.09 | $18.41 | 67,000 | — | — |
| 2016-08-17 | $12.07 | $18.38 | 70,900 | — | — |
| 2016-08-16 | $12.16 | $18.52 | 111,700 | — | — |
| 2016-08-15 | $12.72 | $19.37 | 67,200 | — | — |
| 2016-08-12 | $12.99 | $19.79 | 51,300 | — | — |
| 2016-08-11 | $13.29 | $20.24 | 30,400 | — | — |
| 2016-08-10 | $13.38 | $20.38 | 51,700 | — | — |
| 2016-08-09 | $13.55 | $20.64 | 19,400 | — | — |
| 2016-08-08 | $13.73 | $20.91 | 25,700 | — | — |
| 2016-08-05 | $13.64 | $20.78 | 40,200 | — | — |
| 2016-08-04 | $13.61 | $20.73 | 24,500 | — | — |
| 2016-08-03 | $13.66 | $20.81 | 60,400 | — | — |
| 2016-08-02 | $13.61 | $20.73 | 46,500 | — | — |
| 2016-08-01 | $13.44 | $20.47 | 32,300 | — | — |
| 2016-07-29 | $13.43 | $20.46 | 35,200 | — | — |
| 2016-07-28 | $13.51 | $20.58 | 27,000 | — | — |
| 2016-07-27 | $13.53 | $20.61 | 39,600 | — | — |
| 2016-07-26 | $13.33 | $20.30 | 22,200 | — | — |
| 2016-07-25 | $13.46 | $20.50 | 22,500 | — | — |
| 2016-07-22 | $13.60 | $20.71 | 26,100 | — | — |
| 2016-07-21 | $13.52 | $20.59 | 40,500 | — | — |
| 2016-07-20 | $13.74 | $20.93 | 48,000 | — | — |
| 2016-07-19 | $13.49 | $20.55 | 37,100 | — | — |
| 2016-07-18 | $13.51 | $20.58 | 43,700 | — | — |
| 2016-07-15 | $13.50 | $20.56 | 48,300 | — | — |
| 2016-07-14 | $13.51 | $20.58 | 50,000 | — | — |
| 2016-07-13 | $13.61 | $20.73 | 76,800 | — | — |
| 2016-07-12 | $13.79 | $21.00 | 104,100 | — | — |
| 2016-07-11 | $13.49 | $20.55 | 61,400 | — | — |
| 2016-07-08 | $12.99 | $19.79 | 43,400 | — | — |
| 2016-07-07 | $12.82 | $19.53 | 63,100 | — | — |
| 2016-07-06 | $13.09 | $19.94 | 30,400 | — | — |
| 2016-07-05 | $13.12 | $19.98 | 99,500 | — | — |
| 2016-07-01 | $12.86 | $19.59 | 40,600 | — | — |
| 2016-06-30 | $13.06 | $19.89 | 38,800 | — | — |
| 2016-06-29 | $13.12 | $19.98 | 67,100 | — | — |
| 2016-06-28 | $12.93 | $19.58 | 44,400 | — | — |
| 2016-06-27 | $12.88 | $19.50 | 79,700 | — | — |
| 2016-06-24 | $13.11 | $19.85 | 174,000 | — | — |
| 2016-06-23 | $13.29 | $20.12 | 46,200 | — | — |
| 2016-06-22 | $13.15 | $19.91 | 49,900 | — | — |
| 2016-06-21 | $13.19 | $19.97 | 51,400 | — | — |
| 2016-06-20 | $13.22 | $20.02 | 117,900 | — | — |
| 2016-06-17 | $12.73 | $19.28 | 446,500 | — | — |
| 2016-06-16 | $12.38 | $18.75 | 117,600 | — | — |
| 2016-06-15 | $12.10 | $18.32 | 197,900 | — | — |
| 2016-06-14 | $13.23 | $20.03 | 83,900 | — | — |
| 2016-06-13 | $13.23 | $20.03 | 87,600 | — | — |
| 2016-06-10 | $13.53 | $20.49 | 72,300 | — | — |
| 2016-06-09 | $13.90 | $21.05 | 77,500 | — | — |
| 2016-06-08 | $13.89 | $21.03 | 77,100 | — | — |
| 2016-06-07 | $13.39 | $20.28 | 42,500 | — | — |
| 2016-06-06 | $13.52 | $20.47 | 39,000 | — | — |
| 2016-06-03 | $13.56 | $20.53 | 34,000 | — | — |
| 2016-06-02 | $13.55 | $20.52 | 28,300 | — | — |
| 2016-06-01 | $13.69 | $20.73 | 35,800 | — | — |
| 2016-05-31 | $13.41 | $20.31 | 36,100 | — | — |
| 2016-05-27 | $13.61 | $20.61 | 15,600 | — | — |
| 2016-05-26 | $13.62 | $20.62 | 36,600 | — | — |
| 2016-05-25 | $13.19 | $19.97 | 56,800 | — | — |
| 2016-05-24 | $13.54 | $20.50 | 64,300 | — | — |
| 2016-05-23 | $13.17 | $19.94 | 41,900 | — | — |
| 2016-05-20 | $13.32 | $20.17 | 43,100 | — | — |
| 2016-05-19 | $13.47 | $20.40 | 69,200 | — | — |
| 2016-05-18 | $13.81 | $20.91 | 58,500 | — | — |
| 2016-05-17 | $13.83 | $20.94 | 83,300 | — | — |
| 2016-05-16 | $14.35 | $21.73 | 70,600 | — | — |
| 2016-05-13 | $14.23 | $21.55 | 62,700 | — | — |
| 2016-05-12 | $14.08 | $21.32 | 80,800 | — | — |
| 2016-05-11 | $14.20 | $21.50 | 150,000 | — | — |
| 2016-05-10 | $14.62 | $22.14 | 80,100 | — | — |
| 2016-05-09 | $14.45 | $21.88 | 74,700 | — | — |
| 2016-05-06 | $14.53 | $22.00 | 88,400 | — | — |
| 2016-05-05 | $14.19 | $21.49 | 100,600 | — | — |
| 2016-05-04 | $14.42 | $21.84 | 160,000 | — | — |
| 2016-05-03 | $13.93 | $21.09 | 67,500 | — | — |
| 2016-05-02 | $14.09 | $21.34 | 103,000 | — | — |
| 2016-04-29 | $13.89 | $21.03 | 87,700 | — | — |
| 2016-04-28 | $13.65 | $20.67 | 84,700 | — | — |
| 2016-04-27 | $13.62 | $20.62 | 56,600 | — | — |
| 2016-04-26 | $13.68 | $20.72 | 137,200 | — | — |
| 2016-04-25 | $13.15 | $19.91 | 49,800 | — | — |
| 2016-04-22 | $13.12 | $19.87 | 95,900 | — | — |
| 2016-04-21 | $12.92 | $19.56 | 68,600 | — | — |
| 2016-04-20 | $13.17 | $19.94 | 123,100 | — | — |
| 2016-04-19 | $13.21 | $20.00 | 68,800 | — | — |
| 2016-04-18 | $12.98 | $19.66 | 71,600 | — | — |
| 2016-04-15 | $12.61 | $19.10 | 48,300 | — | — |
| 2016-04-14 | $12.57 | $19.03 | 51,900 | — | — |
| 2016-04-13 | $12.44 | $18.84 | 43,000 | — | — |
| 2016-04-12 | $12.35 | $18.70 | 63,000 | — | — |
| 2016-04-11 | $12.17 | $18.43 | 24,100 | — | — |
| 2016-04-08 | $12.10 | $18.32 | 28,500 | — | — |
| 2016-04-07 | $12.06 | $18.26 | 42,300 | — | — |
| 2016-04-06 | $12.05 | $18.25 | 72,200 | — | — |
| 2016-04-05 | $11.95 | $18.10 | 56,700 | — | — |
| 2016-04-04 | $12.12 | $18.35 | 92,400 | — | — |
| 2016-04-01 | $12.28 | $18.60 | 56,700 | — | — |
| 2016-03-31 | $12.17 | $18.43 | 64,600 | — | — |
| 2016-03-30 | $12.07 | $18.28 | 58,300 | — | — |
| 2016-03-29 | $12.07 | $18.16 | 124,000 | — | — |
| 2016-03-28 | $11.50 | $17.31 | 67,600 | — | — |
| 2016-03-24 | $11.44 | $17.22 | 93,800 | — | — |
| 2016-03-23 | $11.26 | $16.94 | 42,600 | — | — |
| 2016-03-22 | $11.47 | $17.26 | 44,200 | — | — |
| 2016-03-21 | $11.47 | $17.26 | 57,900 | — | — |
| 2016-03-18 | $11.86 | $17.85 | 104,900 | — | — |
| 2016-03-17 | $11.99 | $18.04 | 67,500 | — | — |
| 2016-03-16 | $11.50 | $17.31 | 68,900 | — | — |
| 2016-03-15 | $11.23 | $16.90 | 44,800 | — | — |
| 2016-03-14 | $11.22 | $16.88 | 41,800 | — | — |
| 2016-03-11 | $11.24 | $16.91 | 50,200 | — | — |
| 2016-03-10 | $11.12 | $16.73 | 48,700 | — | — |
| 2016-03-09 | $11.25 | $16.93 | 44,900 | — | — |
| 2016-03-08 | $11.14 | $16.76 | 101,100 | — | — |
| 2016-03-07 | $11.49 | $17.29 | 91,400 | — | — |
| 2016-03-04 | $11.45 | $17.23 | 56,000 | — | — |
| 2016-03-03 | $11.30 | $17.01 | 76,600 | — | — |
| 2016-03-02 | $11.30 | $17.01 | 77,200 | — | — |
| 2016-03-01 | $10.96 | $16.49 | 59,200 | — | — |
| 2016-02-29 | $10.87 | $16.36 | 93,300 | — | — |
| 2016-02-26 | $10.81 | $16.27 | 53,600 | — | — |
| 2016-02-25 | $10.88 | $16.37 | 67,900 | — | — |
| 2016-02-24 | $10.92 | $16.43 | 71,500 | — | — |
| 2016-02-23 | $10.63 | $16.00 | 74,900 | — | — |
| 2016-02-22 | $10.66 | $16.04 | 76,100 | — | — |
| 2016-02-19 | $10.80 | $16.25 | 44,500 | — | — |
| 2016-02-18 | $10.87 | $16.36 | 55,800 | — | — |
| 2016-02-17 | $10.92 | $16.43 | 125,400 | — | — |
| 2016-02-16 | $11.27 | $16.96 | 56,000 | — | — |
| 2016-02-12 | $11.04 | $16.61 | 35,700 | — | — |
| 2016-02-11 | $10.92 | $16.43 | 63,900 | — | — |
| 2016-02-10 | $11.14 | $16.76 | 21,200 | — | — |
| 2016-02-09 | $11.25 | $16.93 | 42,500 | — | — |
| 2016-02-08 | $11.28 | $16.98 | 35,800 | — | — |
| 2016-02-05 | $11.00 | $16.55 | 57,100 | — | — |
| 2016-02-04 | $11.07 | $16.66 | 39,400 | — | — |
| 2016-02-03 | $11.12 | $16.73 | 81,400 | — | — |
| 2016-02-02 | $11.26 | $16.94 | 64,100 | — | — |
| 2016-02-01 | $11.23 | $16.90 | 68,700 | — | — |
| 2016-01-29 | $11.63 | $17.50 | 137,600 | — | — |
| 2016-01-28 | $11.20 | $16.85 | 36,300 | — | — |
| 2016-01-27 | $10.90 | $16.40 | 32,300 | — | — |
| 2016-01-26 | $10.91 | $16.42 | 39,300 | — | — |
| 2016-01-25 | $10.74 | $16.16 | 39,200 | — | — |
| 2016-01-22 | $11.11 | $16.72 | 56,600 | — | — |
| 2016-01-21 | $10.96 | $16.49 | 51,100 | — | — |
| 2016-01-20 | $10.84 | $16.31 | 115,000 | — | — |
| 2016-01-19 | $10.88 | $16.37 | 74,500 | — | — |
| 2016-01-15 | $10.87 | $16.36 | 94,500 | — | — |
| 2016-01-14 | $11.17 | $16.81 | 51,000 | — | — |
| 2016-01-13 | $10.98 | $16.52 | 92,100 | — | — |
| 2016-01-12 | $11.03 | $16.60 | 104,700 | — | — |
| 2016-01-11 | $11.22 | $16.88 | 69,200 | — | — |
| 2016-01-08 | $11.38 | $17.13 | 66,800 | — | — |
| 2016-01-07 | $11.50 | $17.31 | 117,800 | — | — |
| 2016-01-06 | $11.91 | $17.92 | 42,600 | — | — |
| 2016-01-05 | $11.93 | $17.95 | 43,700 | — | — |
| 2016-01-04 | $11.99 | $18.04 | 131,400 | — | — |