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
- 1994-02-10 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 | $10.70 | $15.60 | 268,300 | — | — |
| 2016-12-29 | $10.60 | $15.46 | 170,800 | — | — |
| 2016-12-28 | $10.49 | $15.30 | 169,400 | — | — |
| 2016-12-27 | $10.73 | $15.65 | 294,300 | — | — |
| 2016-12-23 | $10.60 | $15.46 | 117,800 | — | — |
| 2016-12-22 | $10.41 | $15.18 | 110,700 | — | — |
| 2016-12-21 | $10.67 | $15.56 | 164,400 | — | — |
| 2016-12-20 | $10.50 | $15.31 | 223,000 | — | — |
| 2016-12-19 | $10.41 | $15.18 | 208,300 | — | — |
| 2016-12-16 | $10.21 | $14.89 | 636,100 | — | — |
| 2016-12-15 | $10.18 | $14.84 | 204,500 | — | — |
| 2016-12-14 | $10.17 | $14.83 | 140,600 | — | — |
| 2016-12-13 | $10.29 | $15.00 | 198,400 | — | — |
| 2016-12-12 | $10.29 | $15.00 | 185,400 | — | — |
| 2016-12-09 | $10.62 | $15.49 | 166,000 | — | — |
| 2016-12-08 | $10.69 | $15.59 | 274,900 | — | — |
| 2016-12-07 | $10.47 | $15.16 | 171,300 | — | — |
| 2016-12-06 | $10.46 | $15.15 | 132,700 | — | — |
| 2016-12-05 | $10.49 | $15.19 | 187,300 | — | — |
| 2016-12-02 | $10.35 | $14.99 | 97,800 | — | — |
| 2016-12-01 | $10.48 | $15.18 | 254,100 | — | — |
| 2016-11-30 | $10.29 | $14.90 | 170,500 | — | — |
| 2016-11-29 | $10.58 | $15.32 | 249,500 | — | — |
| 2016-11-28 | $10.81 | $15.66 | 320,900 | — | — |
| 2016-11-25 | $10.64 | $15.41 | 140,300 | — | — |
| 2016-11-23 | $10.43 | $15.11 | 335,500 | — | — |
| 2016-11-22 | $9.99 | $14.47 | 568,300 | — | — |
| 2016-11-21 | $9.41 | $13.63 | 139,700 | — | — |
| 2016-11-18 | $9.34 | $13.53 | 165,300 | — | — |
| 2016-11-17 | $9.48 | $13.73 | 111,400 | — | — |
| 2016-11-16 | $9.29 | $13.46 | 124,400 | — | — |
| 2016-11-15 | $9.20 | $13.33 | 115,700 | — | — |
| 2016-11-14 | $9.24 | $13.38 | 148,400 | — | — |
| 2016-11-11 | $9.39 | $13.60 | 344,700 | — | — |
| 2016-11-10 | $9.04 | $13.09 | 234,500 | — | — |
| 2016-11-09 | $8.82 | $12.77 | 171,500 | — | — |
| 2016-11-08 | $8.39 | $12.15 | 89,400 | — | — |
| 2016-11-07 | $8.67 | $12.56 | 183,000 | — | — |
| 2016-11-04 | $8.30 | $12.02 | 133,900 | — | — |
| 2016-11-03 | $8.19 | $11.86 | 89,800 | — | — |
| 2016-11-02 | $8.29 | $12.01 | 86,600 | — | — |
| 2016-11-01 | $8.34 | $12.08 | 224,300 | — | — |
| 2016-10-31 | $8.35 | $12.09 | 258,800 | — | — |
| 2016-10-28 | $8.36 | $12.11 | 101,200 | — | — |
| 2016-10-27 | $8.40 | $12.17 | 88,000 | — | — |
| 2016-10-26 | $8.60 | $12.46 | 195,500 | — | — |
| 2016-10-25 | $8.58 | $12.43 | 124,800 | — | — |
| 2016-10-24 | $8.78 | $12.72 | 120,300 | — | — |
| 2016-10-21 | $8.38 | $12.14 | 129,900 | — | — |
| 2016-10-20 | $8.49 | $12.30 | 124,600 | — | — |
| 2016-10-19 | $8.68 | $12.57 | 100,600 | — | — |
| 2016-10-18 | $8.60 | $12.46 | 62,000 | — | — |
| 2016-10-17 | $8.67 | $12.56 | 81,800 | — | — |
| 2016-10-14 | $8.84 | $12.80 | 145,900 | — | — |
| 2016-10-13 | $8.94 | $12.95 | 189,400 | — | — |
| 2016-10-12 | $9.00 | $13.04 | 67,300 | — | — |
| 2016-10-11 | $8.90 | $12.89 | 149,100 | — | — |
| 2016-10-10 | $9.24 | $13.38 | 89,100 | — | — |
| 2016-10-07 | $9.18 | $13.30 | 173,600 | — | — |
| 2016-10-06 | $9.34 | $13.53 | 128,300 | — | — |
| 2016-10-05 | $9.46 | $13.70 | 132,300 | — | — |
| 2016-10-04 | $9.36 | $13.56 | 150,000 | — | — |
| 2016-10-03 | $9.50 | $13.76 | 154,200 | — | — |
| 2016-09-30 | $9.54 | $13.82 | 222,900 | — | — |
| 2016-09-29 | $9.38 | $13.59 | 211,000 | — | — |
| 2016-09-28 | $9.51 | $13.77 | 119,100 | — | — |
| 2016-09-27 | $9.52 | $13.79 | 156,900 | — | — |
| 2016-09-26 | $9.56 | $13.85 | 214,700 | — | — |
| 2016-09-23 | $9.84 | $14.25 | 243,600 | — | — |
| 2016-09-22 | $9.89 | $14.32 | 298,800 | — | — |
| 2016-09-21 | $9.93 | $14.38 | 226,200 | — | — |
| 2016-09-20 | $9.88 | $14.31 | 257,700 | — | — |
| 2016-09-19 | $9.83 | $14.24 | 413,800 | — | — |
| 2016-09-16 | $9.70 | $14.05 | 471,900 | — | — |
| 2016-09-15 | $9.74 | $14.11 | 219,200 | — | — |
| 2016-09-14 | $9.68 | $14.02 | 235,800 | — | — |
| 2016-09-13 | $9.59 | $13.89 | 413,900 | — | — |
| 2016-09-12 | $9.54 | $13.82 | 469,400 | — | — |
| 2016-09-09 | $9.43 | $13.66 | 249,700 | — | — |
| 2016-09-08 | $9.80 | $14.19 | 260,100 | — | — |
| 2016-09-07 | $9.67 | $13.90 | 378,700 | — | — |
| 2016-09-06 | $9.85 | $14.16 | 312,700 | — | — |
| 2016-09-02 | $9.73 | $13.99 | 240,900 | — | — |
| 2016-09-01 | $9.57 | $13.76 | 544,100 | — | — |
| 2016-08-31 | $9.53 | $13.70 | 616,300 | — | — |
| 2016-08-30 | $9.65 | $13.88 | 647,700 | — | — |
| 2016-08-29 | $9.97 | $14.34 | 676,100 | — | — |
| 2016-08-26 | $9.52 | $13.69 | 783,700 | — | — |
| 2016-08-25 | $9.35 | $13.44 | 1,125,200 | — | — |
| 2016-08-24 | $9.03 | $12.98 | 1,796,600 | — | — |
| 2016-08-23 | $8.28 | $11.91 | 2,836,300 | — | — |
| 2016-08-22 | $6.93 | $9.96 | 190,100 | — | — |
| 2016-08-19 | $7.01 | $10.08 | 167,600 | — | — |
| 2016-08-18 | $7.12 | $10.24 | 198,300 | — | — |
| 2016-08-17 | $7.02 | $10.09 | 146,400 | — | — |
| 2016-08-16 | $6.97 | $10.02 | 232,800 | — | — |
| 2016-08-15 | $6.99 | $10.05 | 291,600 | — | — |
| 2016-08-12 | $6.86 | $9.86 | 185,100 | — | — |
| 2016-08-11 | $6.79 | $9.76 | 186,900 | — | — |
| 2016-08-10 | $6.69 | $9.62 | 213,900 | — | — |
| 2016-08-09 | $6.80 | $9.78 | 178,700 | — | — |
| 2016-08-08 | $6.72 | $9.66 | 216,000 | — | — |
| 2016-08-05 | $6.65 | $9.56 | 185,400 | — | — |
| 2016-08-04 | $6.60 | $9.49 | 197,800 | — | — |
| 2016-08-03 | $6.54 | $9.40 | 147,700 | — | — |
| 2016-08-02 | $6.46 | $9.29 | 167,800 | — | — |
| 2016-08-01 | $6.45 | $9.27 | 265,600 | — | — |
| 2016-07-29 | $6.47 | $9.30 | 245,200 | — | — |
| 2016-07-28 | $6.56 | $9.43 | 127,100 | — | — |
| 2016-07-27 | $6.63 | $9.53 | 228,800 | — | — |
| 2016-07-26 | $6.62 | $9.52 | 103,700 | — | — |
| 2016-07-25 | $6.54 | $9.40 | 102,000 | — | — |
| 2016-07-22 | $6.58 | $9.46 | 324,500 | — | — |
| 2016-07-21 | $6.47 | $9.30 | 124,700 | — | — |
| 2016-07-20 | $6.57 | $9.45 | 206,100 | — | — |
| 2016-07-19 | $6.49 | $9.33 | 262,000 | — | — |
| 2016-07-18 | $6.69 | $9.62 | 153,800 | — | — |
| 2016-07-15 | $6.68 | $9.61 | 186,300 | — | — |
| 2016-07-14 | $6.74 | $9.69 | 183,300 | — | — |
| 2016-07-13 | $6.92 | $9.95 | 460,500 | — | — |
| 2016-07-12 | $6.76 | $9.72 | 402,200 | — | — |
| 2016-07-11 | $6.60 | $9.49 | 237,300 | — | — |
| 2016-07-08 | $6.53 | $9.39 | 580,500 | — | — |
| 2016-07-07 | $6.44 | $9.26 | 377,500 | — | — |
| 2016-07-06 | $6.41 | $9.22 | 352,200 | — | — |
| 2016-07-05 | $6.37 | $9.16 | 375,200 | — | — |
| 2016-07-01 | $6.34 | $9.12 | 1,007,600 | — | — |
| 2016-06-30 | $6.25 | $8.99 | 531,100 | — | — |
| 2016-06-29 | $6.18 | $8.89 | 361,100 | — | — |
| 2016-06-28 | $6.14 | $8.83 | 253,800 | — | — |
| 2016-06-27 | $6.18 | $8.89 | 510,400 | — | — |
| 2016-06-24 | $6.24 | $8.97 | 654,200 | — | — |
| 2016-06-23 | $6.44 | $9.26 | 504,400 | — | — |
| 2016-06-22 | $6.44 | $9.12 | 310,900 | — | — |
| 2016-06-21 | $6.55 | $9.27 | 287,300 | — | — |
| 2016-06-20 | $6.43 | $9.10 | 379,600 | — | — |
| 2016-06-17 | $6.62 | $9.37 | 666,400 | — | — |
| 2016-06-16 | $6.28 | $8.89 | 217,300 | — | — |
| 2016-06-15 | $6.30 | $8.92 | 225,100 | — | — |
| 2016-06-14 | $6.26 | $8.86 | 203,100 | — | — |
| 2016-06-13 | $6.29 | $8.90 | 275,300 | — | — |
| 2016-06-10 | $6.47 | $9.16 | 373,800 | — | — |
| 2016-06-09 | $6.57 | $9.30 | 326,600 | — | — |
| 2016-06-08 | $6.60 | $9.34 | 567,400 | — | — |
| 2016-06-07 | $6.43 | $9.10 | 709,200 | — | — |
| 2016-06-06 | $6.11 | $8.65 | 2,127,200 | — | — |
| 2016-06-03 | $6.00 | $8.49 | 1,378,900 | — | — |
| 2016-06-02 | $6.22 | $8.80 | 1,646,100 | — | — |
| 2016-06-01 | $6.41 | $9.07 | 2,400,000 | — | — |
| 2016-05-31 | $7.97 | $11.28 | 242,800 | — | — |
| 2016-05-27 | $7.98 | $11.30 | 175,600 | — | — |
| 2016-05-26 | $7.84 | $11.10 | 175,000 | — | — |
| 2016-05-25 | $7.81 | $11.06 | 285,500 | — | — |
| 2016-05-24 | $7.66 | $10.84 | 219,300 | — | — |
| 2016-05-23 | $7.52 | $10.65 | 181,400 | — | — |
| 2016-05-20 | $7.51 | $10.63 | 247,800 | — | — |
| 2016-05-19 | $7.28 | $10.31 | 501,300 | — | — |
| 2016-05-18 | $7.97 | $11.28 | 173,400 | — | — |
| 2016-05-17 | $8.03 | $11.37 | 116,600 | — | — |
| 2016-05-16 | $8.18 | $11.58 | 116,600 | — | — |
| 2016-05-13 | $8.04 | $11.38 | 93,600 | — | — |
| 2016-05-12 | $8.25 | $11.68 | 132,200 | — | — |
| 2016-05-11 | $8.26 | $11.69 | 79,700 | — | — |
| 2016-05-10 | $8.41 | $11.91 | 64,500 | — | — |
| 2016-05-09 | $8.22 | $11.64 | 85,200 | — | — |
| 2016-05-06 | $8.20 | $11.61 | 161,000 | — | — |
| 2016-05-05 | $8.18 | $11.58 | 89,700 | — | — |
| 2016-05-04 | $8.25 | $11.68 | 101,700 | — | — |
| 2016-05-03 | $8.37 | $11.85 | 67,100 | — | — |
| 2016-05-02 | $8.55 | $12.10 | 153,100 | — | — |
| 2016-04-29 | $8.70 | $12.32 | 154,300 | — | — |
| 2016-04-28 | $8.63 | $12.22 | 121,200 | — | — |
| 2016-04-27 | $8.72 | $12.34 | 95,500 | — | — |
| 2016-04-26 | $8.65 | $12.24 | 121,700 | — | — |
| 2016-04-25 | $8.30 | $11.75 | 172,200 | — | — |
| 2016-04-22 | $8.67 | $12.27 | 197,400 | — | — |
| 2016-04-21 | $8.48 | $12.00 | 122,600 | — | — |
| 2016-04-20 | $8.54 | $12.09 | 121,600 | — | — |
| 2016-04-19 | $8.56 | $12.12 | 116,200 | — | — |
| 2016-04-18 | $8.53 | $12.08 | 154,700 | — | — |
| 2016-04-15 | $8.34 | $11.81 | 86,300 | — | — |
| 2016-04-14 | $8.42 | $11.92 | 121,700 | — | — |
| 2016-04-13 | $8.32 | $11.78 | 158,100 | — | — |
| 2016-04-12 | $8.07 | $11.42 | 107,800 | — | — |
| 2016-04-11 | $7.96 | $11.27 | 107,300 | — | — |
| 2016-04-08 | $8.16 | $11.55 | 242,800 | — | — |
| 2016-04-07 | $7.89 | $11.17 | 240,300 | — | — |
| 2016-04-06 | $7.95 | $11.25 | 94,500 | — | — |
| 2016-04-05 | $7.78 | $11.01 | 126,700 | — | — |
| 2016-04-04 | $7.86 | $11.13 | 94,300 | — | — |
| 2016-04-01 | $8.03 | $11.37 | 129,400 | — | — |
| 2016-03-31 | $7.90 | $11.18 | 327,600 | — | — |
| 2016-03-30 | $8.09 | $11.45 | 134,300 | — | — |
| 2016-03-29 | $8.18 | $11.58 | 243,300 | — | — |
| 2016-03-28 | $7.94 | $11.24 | 125,400 | — | — |
| 2016-03-24 | $7.74 | $10.96 | 112,700 | — | — |
| 2016-03-23 | $7.79 | $11.03 | 170,100 | — | — |
| 2016-03-22 | $7.91 | $11.20 | 107,900 | — | — |
| 2016-03-21 | $7.96 | $11.27 | 172,300 | — | — |
| 2016-03-18 | $7.88 | $11.15 | 289,300 | — | — |
| 2016-03-17 | $8.03 | $11.37 | 290,800 | — | — |
| 2016-03-16 | $7.74 | $10.96 | 139,800 | — | — |
| 2016-03-15 | $7.69 | $10.89 | 140,200 | — | — |
| 2016-03-14 | $7.82 | $11.07 | 230,000 | — | — |
| 2016-03-11 | $7.61 | $10.77 | 133,300 | — | — |
| 2016-03-10 | $7.43 | $10.52 | 188,400 | — | — |
| 2016-03-09 | $7.38 | $10.45 | 145,900 | — | — |
| 2016-03-08 | $7.46 | $10.42 | 404,800 | — | — |
| 2016-03-07 | $7.69 | $10.74 | 330,100 | — | — |
| 2016-03-04 | $7.57 | $10.57 | 398,500 | — | — |
| 2016-03-03 | $7.45 | $10.40 | 274,300 | — | — |
| 2016-03-02 | $7.37 | $10.29 | 250,600 | — | — |
| 2016-03-01 | $7.31 | $10.21 | 242,000 | — | — |
| 2016-02-29 | $7.07 | $9.87 | 444,700 | — | — |
| 2016-02-26 | $6.91 | $9.65 | 369,700 | — | — |
| 2016-02-25 | $6.90 | $9.64 | 363,800 | — | — |
| 2016-02-24 | $7.08 | $9.89 | 473,400 | — | — |
| 2016-02-23 | $7.71 | $10.77 | 1,181,000 | — | — |
| 2016-02-22 | $8.62 | $12.04 | 415,200 | — | — |
| 2016-02-19 | $8.37 | $11.69 | 130,400 | — | — |
| 2016-02-18 | $8.21 | $11.47 | 121,200 | — | — |
| 2016-02-17 | $8.21 | $11.47 | 166,100 | — | — |
| 2016-02-16 | $8.21 | $11.47 | 145,900 | — | — |
| 2016-02-12 | $7.73 | $10.80 | 226,700 | — | — |
| 2016-02-11 | $7.58 | $10.59 | 106,200 | — | — |
| 2016-02-10 | $7.51 | $10.49 | 85,100 | — | — |
| 2016-02-09 | $7.49 | $10.46 | 91,300 | — | — |
| 2016-02-08 | $7.52 | $10.50 | 119,500 | — | — |
| 2016-02-05 | $7.44 | $10.39 | 142,300 | — | — |
| 2016-02-04 | $7.67 | $10.71 | 176,900 | — | — |
| 2016-02-03 | $7.62 | $10.64 | 108,000 | — | — |
| 2016-02-02 | $7.52 | $10.50 | 96,600 | — | — |
| 2016-02-01 | $7.88 | $11.01 | 148,800 | — | — |
| 2016-01-29 | $8.03 | $11.21 | 218,400 | — | — |
| 2016-01-28 | $7.58 | $10.59 | 97,100 | — | — |
| 2016-01-27 | $7.38 | $10.31 | 85,800 | — | — |
| 2016-01-26 | $7.53 | $10.52 | 107,400 | — | — |
| 2016-01-25 | $7.37 | $10.29 | 96,600 | — | — |
| 2016-01-22 | $7.72 | $10.78 | 113,200 | — | — |
| 2016-01-21 | $7.52 | $10.50 | 148,400 | — | — |
| 2016-01-20 | $7.44 | $10.39 | 280,800 | — | — |
| 2016-01-19 | $7.45 | $10.40 | 199,100 | — | — |
| 2016-01-15 | $7.65 | $10.68 | 303,600 | — | — |
| 2016-01-14 | $7.65 | $10.68 | 148,800 | — | — |
| 2016-01-13 | $7.42 | $10.36 | 192,300 | — | — |
| 2016-01-12 | $7.64 | $10.67 | 202,000 | — | — |
| 2016-01-11 | $7.43 | $10.38 | 207,000 | — | — |
| 2016-01-08 | $7.43 | $10.38 | 321,800 | — | — |
| 2016-01-07 | $7.67 | $10.71 | 238,300 | — | — |
| 2016-01-06 | $8.03 | $11.21 | 172,000 | — | — |
| 2016-01-05 | $8.34 | $11.65 | 210,500 | — | — |
| 2016-01-04 | $8.17 | $11.41 | 214,100 | — | — |