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
- 1989-10-06 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 | $13.75 | $13.75 | 44,100 | — | — |
| 2016-12-29 | $13.95 | $13.95 | 48,400 | — | — |
| 2016-12-28 | $13.85 | $13.85 | 84,900 | — | — |
| 2016-12-27 | $13.90 | $13.90 | 63,200 | — | — |
| 2016-12-23 | $13.95 | $13.95 | 38,900 | — | — |
| 2016-12-22 | $13.85 | $13.85 | 82,900 | — | — |
| 2016-12-21 | $13.95 | $13.95 | 54,400 | — | — |
| 2016-12-20 | $13.95 | $13.95 | 100,700 | — | — |
| 2016-12-19 | $14.10 | $14.10 | 130,200 | — | — |
| 2016-12-16 | $13.70 | $13.70 | 873,300 | — | — |
| 2016-12-15 | $13.70 | $13.70 | 119,700 | — | — |
| 2016-12-14 | $13.60 | $13.60 | 111,600 | — | — |
| 2016-12-13 | $13.60 | $13.60 | 69,600 | — | — |
| 2016-12-12 | $13.65 | $13.65 | 98,300 | — | — |
| 2016-12-09 | $13.65 | $13.65 | 74,400 | — | — |
| 2016-12-08 | $13.55 | $13.55 | 100,100 | — | — |
| 2016-12-07 | $13.45 | $13.45 | 132,600 | — | — |
| 2016-12-06 | $13.65 | $13.65 | 248,300 | — | — |
| 2016-12-05 | $13.65 | $13.65 | 92,800 | — | — |
| 2016-12-02 | $13.55 | $13.55 | 107,300 | — | — |
| 2016-12-01 | $13.40 | $13.40 | 134,300 | — | — |
| 2016-11-30 | $13.40 | $13.40 | 153,800 | — | — |
| 2016-11-29 | $13.80 | $13.80 | 149,800 | — | — |
| 2016-11-28 | $14.00 | $14.00 | 209,900 | — | — |
| 2016-11-25 | $13.55 | $13.55 | 118,600 | — | — |
| 2016-11-23 | $13.50 | $13.50 | 92,900 | — | — |
| 2016-11-22 | $13.50 | $13.50 | 160,300 | — | — |
| 2016-11-21 | $13.50 | $13.50 | 135,700 | — | — |
| 2016-11-18 | $13.50 | $13.50 | 177,800 | — | — |
| 2016-11-17 | $13.50 | $13.50 | 444,100 | — | — |
| 2016-11-16 | $13.45 | $13.45 | 452,800 | — | — |
| 2016-11-15 | $13.50 | $13.50 | 304,800 | — | — |
| 2016-11-14 | $13.40 | $13.40 | 955,300 | — | — |
| 2016-11-11 | $11.65 | $11.65 | 222,200 | — | — |
| 2016-11-10 | $11.05 | $11.05 | 200,600 | — | — |
| 2016-11-09 | $10.75 | $10.75 | 101,100 | — | — |
| 2016-11-08 | $10.20 | $10.20 | 67,800 | — | — |
| 2016-11-07 | $9.95 | $9.95 | 110,100 | — | — |
| 2016-11-04 | $9.50 | $9.50 | 96,600 | — | — |
| 2016-11-03 | $9.65 | $9.65 | 75,600 | — | — |
| 2016-11-02 | $9.20 | $9.20 | 148,600 | — | — |
| 2016-11-01 | $9.75 | $9.75 | 197,500 | — | — |
| 2016-10-31 | $9.15 | $9.15 | 198,400 | — | — |
| 2016-10-28 | $9.70 | $9.70 | 301,800 | — | — |
| 2016-10-27 | $10.45 | $10.45 | 86,300 | — | — |
| 2016-10-26 | $10.85 | $10.85 | 45,000 | — | — |
| 2016-10-25 | $10.95 | $10.95 | 40,200 | — | — |
| 2016-10-24 | $11.00 | $11.00 | 75,700 | — | — |
| 2016-10-21 | $10.85 | $10.85 | 50,800 | — | — |
| 2016-10-20 | $10.88 | $10.88 | 58,100 | — | — |
| 2016-10-19 | $10.97 | $10.97 | 111,600 | — | — |
| 2016-10-18 | $10.77 | $10.77 | 53,400 | — | — |
| 2016-10-17 | $10.83 | $10.83 | 74,300 | — | — |
| 2016-10-14 | $10.74 | $10.74 | 128,700 | — | — |
| 2016-10-13 | $10.66 | $10.66 | 86,600 | — | — |
| 2016-10-12 | $11.02 | $11.02 | 85,400 | — | — |
| 2016-10-11 | $11.08 | $11.08 | 78,500 | — | — |
| 2016-10-10 | $11.40 | $11.40 | 75,600 | — | — |
| 2016-10-07 | $11.53 | $11.53 | 50,400 | — | — |
| 2016-10-06 | $11.65 | $11.65 | 48,000 | — | — |
| 2016-10-05 | $11.66 | $11.66 | 57,900 | — | — |
| 2016-10-04 | $11.61 | $11.61 | 59,100 | — | — |
| 2016-10-03 | $11.69 | $11.69 | 97,700 | — | — |
| 2016-09-30 | $11.40 | $11.40 | 121,200 | — | — |
| 2016-09-29 | $11.57 | $11.57 | 80,400 | — | — |
| 2016-09-28 | $11.67 | $11.67 | 97,300 | — | — |
| 2016-09-27 | $11.49 | $11.49 | 65,600 | — | — |
| 2016-09-26 | $11.48 | $11.48 | 45,500 | — | — |
| 2016-09-23 | $11.64 | $11.64 | 72,600 | — | — |
| 2016-09-22 | $11.94 | $11.94 | 78,500 | — | — |
| 2016-09-21 | $11.39 | $11.39 | 119,500 | — | — |
| 2016-09-20 | $11.04 | $11.04 | 74,600 | — | — |
| 2016-09-19 | $11.47 | $11.47 | 55,000 | — | — |
| 2016-09-16 | $11.70 | $11.70 | 253,000 | — | — |
| 2016-09-15 | $11.46 | $11.46 | 59,400 | — | — |
| 2016-09-14 | $11.12 | $11.12 | 24,800 | — | — |
| 2016-09-13 | $11.13 | $11.13 | 39,800 | — | — |
| 2016-09-12 | $11.48 | $11.48 | 49,400 | — | — |
| 2016-09-09 | $11.29 | $11.29 | 51,400 | — | — |
| 2016-09-08 | $11.96 | $11.96 | 38,700 | — | — |
| 2016-09-07 | $11.99 | $11.99 | 37,800 | — | — |
| 2016-09-06 | $12.05 | $12.05 | 57,900 | — | — |
| 2016-09-02 | $11.95 | $11.95 | 95,900 | — | — |
| 2016-09-01 | $11.47 | $11.47 | 113,700 | — | — |
| 2016-08-31 | $11.47 | $11.47 | 107,600 | — | — |
| 2016-08-30 | $11.72 | $11.72 | 36,000 | — | — |
| 2016-08-29 | $11.66 | $11.66 | 38,700 | — | — |
| 2016-08-26 | $11.72 | $11.72 | 48,500 | — | — |
| 2016-08-25 | $11.70 | $11.70 | 82,900 | — | — |
| 2016-08-24 | $12.09 | $12.09 | 107,000 | — | — |
| 2016-08-23 | $12.38 | $12.38 | 40,600 | — | — |
| 2016-08-22 | $12.20 | $12.20 | 110,600 | — | — |
| 2016-08-19 | $12.33 | $12.33 | 139,500 | — | — |
| 2016-08-18 | $11.77 | $11.77 | 41,300 | — | — |
| 2016-08-17 | $11.63 | $11.63 | 68,200 | — | — |
| 2016-08-16 | $11.83 | $11.83 | 33,800 | — | — |
| 2016-08-15 | $11.72 | $11.72 | 44,700 | — | — |
| 2016-08-12 | $11.64 | $11.64 | 39,900 | — | — |
| 2016-08-11 | $11.81 | $11.81 | 62,500 | — | — |
| 2016-08-10 | $11.76 | $11.76 | 57,400 | — | — |
| 2016-08-09 | $11.76 | $11.76 | 51,900 | — | — |
| 2016-08-08 | $11.72 | $11.72 | 43,700 | — | — |
| 2016-08-05 | $11.60 | $11.60 | 58,300 | — | — |
| 2016-08-04 | $11.33 | $11.33 | 55,500 | — | — |
| 2016-08-03 | $11.16 | $11.16 | 55,400 | — | — |
| 2016-08-02 | $10.96 | $10.96 | 70,300 | — | — |
| 2016-08-01 | $11.00 | $11.00 | 62,400 | — | — |
| 2016-07-29 | $11.11 | $11.11 | 143,500 | — | — |
| 2016-07-28 | $11.32 | $11.32 | 53,000 | — | — |
| 2016-07-27 | $11.30 | $11.30 | 50,300 | — | — |
| 2016-07-26 | $11.05 | $11.05 | 27,600 | — | — |
| 2016-07-25 | $10.92 | $10.92 | 21,500 | — | — |
| 2016-07-22 | $10.92 | $10.92 | 27,000 | — | — |
| 2016-07-21 | $10.90 | $10.90 | 33,100 | — | — |
| 2016-07-20 | $10.92 | $10.92 | 44,400 | — | — |
| 2016-07-19 | $10.86 | $10.86 | 36,100 | — | — |
| 2016-07-18 | $10.89 | $10.89 | 67,900 | — | — |
| 2016-07-15 | $11.03 | $11.03 | 44,000 | — | — |
| 2016-07-14 | $10.93 | $10.93 | 42,200 | — | — |
| 2016-07-13 | $10.97 | $10.97 | 75,100 | — | — |
| 2016-07-12 | $10.81 | $10.81 | 94,700 | — | — |
| 2016-07-11 | $10.52 | $10.52 | 53,100 | — | — |
| 2016-07-08 | $10.30 | $10.30 | 80,700 | — | — |
| 2016-07-07 | $10.23 | $10.23 | 47,400 | — | — |
| 2016-07-06 | $10.22 | $10.22 | 44,700 | — | — |
| 2016-07-05 | $10.22 | $10.22 | 63,700 | — | — |
| 2016-07-01 | $10.37 | $10.37 | 59,000 | — | — |
| 2016-06-30 | $10.73 | $10.73 | 83,500 | — | — |
| 2016-06-29 | $10.34 | $10.34 | 71,400 | — | — |
| 2016-06-28 | $10.05 | $10.05 | 99,600 | — | — |
| 2016-06-27 | $9.71 | $9.71 | 158,000 | — | — |
| 2016-06-24 | $10.40 | $10.40 | 296,400 | — | — |
| 2016-06-23 | $11.12 | $11.12 | 55,900 | — | — |
| 2016-06-22 | $10.97 | $10.97 | 52,400 | — | — |
| 2016-06-21 | $11.07 | $11.07 | 52,700 | — | — |
| 2016-06-20 | $11.15 | $11.15 | 79,200 | — | — |
| 2016-06-17 | $10.81 | $10.81 | 140,800 | — | — |
| 2016-06-16 | $11.10 | $11.10 | 35,600 | — | — |
| 2016-06-15 | $10.95 | $10.95 | 32,100 | — | — |
| 2016-06-14 | $11.12 | $11.12 | 37,700 | — | — |
| 2016-06-13 | $11.02 | $11.02 | 45,300 | — | — |
| 2016-06-10 | $11.04 | $11.04 | 52,400 | — | — |
| 2016-06-09 | $11.08 | $11.08 | 39,900 | — | — |
| 2016-06-08 | $11.27 | $11.27 | 26,100 | — | — |
| 2016-06-07 | $11.25 | $11.25 | 36,100 | — | — |
| 2016-06-06 | $11.42 | $11.42 | 55,300 | — | — |
| 2016-06-03 | $11.30 | $11.30 | 59,000 | — | — |
| 2016-06-02 | $11.58 | $11.58 | 79,700 | — | — |
| 2016-06-01 | $11.19 | $11.19 | 60,800 | — | — |
| 2016-05-31 | $11.04 | $11.04 | 111,300 | — | — |
| 2016-05-27 | $11.09 | $11.09 | 67,300 | — | — |
| 2016-05-26 | $11.15 | $11.15 | 29,900 | — | — |
| 2016-05-25 | $11.21 | $11.21 | 76,400 | — | — |
| 2016-05-24 | $11.17 | $11.17 | 61,600 | — | — |
| 2016-05-23 | $10.80 | $10.80 | 45,000 | — | — |
| 2016-05-20 | $11.01 | $11.01 | 88,600 | — | — |
| 2016-05-19 | $10.59 | $10.59 | 32,800 | — | — |
| 2016-05-18 | $10.83 | $10.83 | 56,600 | — | — |
| 2016-05-17 | $10.60 | $10.60 | 74,700 | — | — |
| 2016-05-16 | $11.12 | $11.12 | 46,300 | — | — |
| 2016-05-13 | $11.09 | $11.09 | 82,200 | — | — |
| 2016-05-12 | $11.19 | $11.19 | 61,100 | — | — |
| 2016-05-11 | $11.20 | $11.20 | 55,100 | — | — |
| 2016-05-10 | $11.29 | $11.29 | 125,800 | — | — |
| 2016-05-09 | $11.01 | $11.01 | 83,900 | — | — |
| 2016-05-06 | $10.81 | $10.81 | 169,900 | — | — |
| 2016-05-05 | $10.28 | $10.28 | 103,500 | — | — |
| 2016-05-04 | $10.55 | $10.55 | 89,200 | — | — |
| 2016-05-03 | $10.52 | $10.52 | 80,700 | — | — |
| 2016-05-02 | $10.78 | $10.78 | 139,600 | — | — |
| 2016-04-29 | $10.57 | $10.57 | 223,000 | — | — |
| 2016-04-28 | $9.26 | $9.26 | 73,400 | — | — |
| 2016-04-27 | $9.31 | $9.31 | 95,400 | — | — |
| 2016-04-26 | $9.24 | $9.24 | 49,700 | — | — |
| 2016-04-25 | $9.21 | $9.21 | 66,900 | — | — |
| 2016-04-22 | $9.40 | $9.40 | 95,100 | — | — |
| 2016-04-21 | $9.21 | $9.21 | 92,900 | — | — |
| 2016-04-20 | $9.17 | $9.17 | 108,100 | — | — |
| 2016-04-19 | $9.09 | $9.09 | 46,300 | — | — |
| 2016-04-18 | $9.10 | $9.10 | 85,600 | — | — |
| 2016-04-15 | $8.92 | $8.92 | 31,600 | — | — |
| 2016-04-14 | $9.04 | $9.04 | 51,600 | — | — |
| 2016-04-13 | $9.17 | $9.17 | 79,700 | — | — |
| 2016-04-12 | $9.00 | $9.00 | 167,900 | — | — |
| 2016-04-11 | $8.87 | $8.87 | 110,300 | — | — |
| 2016-04-08 | $8.69 | $8.69 | 47,600 | — | — |
| 2016-04-07 | $8.46 | $8.46 | 378,800 | — | — |
| 2016-04-06 | $8.67 | $8.67 | 52,700 | — | — |
| 2016-04-05 | $8.77 | $8.77 | 95,000 | — | — |
| 2016-04-04 | $8.81 | $8.81 | 73,100 | — | — |
| 2016-04-01 | $8.89 | $8.89 | 110,800 | — | — |
| 2016-03-31 | $9.43 | $9.43 | 258,100 | — | — |
| 2016-03-30 | $8.85 | $8.85 | 62,500 | — | — |
| 2016-03-29 | $8.95 | $8.95 | 97,200 | — | — |
| 2016-03-28 | $8.66 | $8.66 | 43,700 | — | — |
| 2016-03-24 | $8.85 | $8.85 | 78,800 | — | — |
| 2016-03-23 | $8.80 | $8.80 | 108,800 | — | — |
| 2016-03-22 | $8.85 | $8.85 | 120,000 | — | — |
| 2016-03-21 | $9.30 | $9.30 | 114,400 | — | — |
| 2016-03-18 | $8.73 | $8.73 | 318,400 | — | — |
| 2016-03-17 | $8.94 | $8.94 | 130,900 | — | — |
| 2016-03-16 | $8.49 | $8.49 | 59,300 | — | — |
| 2016-03-15 | $8.36 | $8.36 | 67,600 | — | — |
| 2016-03-14 | $8.64 | $8.64 | 40,000 | — | — |
| 2016-03-11 | $8.66 | $8.66 | 65,100 | — | — |
| 2016-03-10 | $8.55 | $8.55 | 120,100 | — | — |
| 2016-03-09 | $8.75 | $8.75 | 155,000 | — | — |
| 2016-03-08 | $8.82 | $8.82 | 105,400 | — | — |
| 2016-03-07 | $8.82 | $8.82 | 86,000 | — | — |
| 2016-03-04 | $8.65 | $8.65 | 51,000 | — | — |
| 2016-03-03 | $8.67 | $8.67 | 59,500 | — | — |
| 2016-03-02 | $8.75 | $8.75 | 93,100 | — | — |
| 2016-03-01 | $8.69 | $8.69 | 113,500 | — | — |
| 2016-02-29 | $8.49 | $8.49 | 97,100 | — | — |
| 2016-02-26 | $8.58 | $8.58 | 80,700 | — | — |
| 2016-02-25 | $8.49 | $8.49 | 83,800 | — | — |
| 2016-02-24 | $8.41 | $8.41 | 135,000 | — | — |
| 2016-02-23 | $8.47 | $8.47 | 161,700 | — | — |
| 2016-02-22 | $8.50 | $8.50 | 178,300 | — | — |
| 2016-02-19 | $8.59 | $8.59 | 68,700 | — | — |
| 2016-02-18 | $8.59 | $8.59 | 80,400 | — | — |
| 2016-02-17 | $8.56 | $8.56 | 84,600 | — | — |
| 2016-02-16 | $8.47 | $8.47 | 115,400 | — | — |
| 2016-02-12 | $8.27 | $8.27 | 117,700 | — | — |
| 2016-02-11 | $7.88 | $7.88 | 135,400 | — | — |
| 2016-02-10 | $8.29 | $8.29 | 55,500 | — | — |
| 2016-02-09 | $8.29 | $8.29 | 80,300 | — | — |
| 2016-02-08 | $8.48 | $8.48 | 132,400 | — | — |
| 2016-02-05 | $8.56 | $8.56 | 108,400 | — | — |
| 2016-02-04 | $8.83 | $8.83 | 110,000 | — | — |
| 2016-02-03 | $8.89 | $8.89 | 121,800 | — | — |
| 2016-02-02 | $8.74 | $8.74 | 111,100 | — | — |
| 2016-02-01 | $9.19 | $9.19 | 152,300 | — | — |
| 2016-01-29 | $9.12 | $9.12 | 266,300 | — | — |
| 2016-01-28 | $8.91 | $8.91 | 233,900 | — | — |
| 2016-01-27 | $8.83 | $8.83 | 257,500 | — | — |
| 2016-01-26 | $9.03 | $9.03 | 302,300 | — | — |
| 2016-01-25 | $8.62 | $8.62 | 853,100 | — | — |
| 2016-01-22 | $8.78 | $8.78 | 941,600 | — | — |
| 2016-01-21 | $10.45 | $10.45 | 177,300 | — | — |
| 2016-01-20 | $10.40 | $10.40 | 125,000 | — | — |
| 2016-01-19 | $10.41 | $10.41 | 152,300 | — | — |
| 2016-01-15 | $10.47 | $10.47 | 178,100 | — | — |
| 2016-01-14 | $10.62 | $10.62 | 155,900 | — | — |
| 2016-01-13 | $10.45 | $10.45 | 97,300 | — | — |
| 2016-01-12 | $10.80 | $10.80 | 103,800 | — | — |
| 2016-01-11 | $10.88 | $10.88 | 109,500 | — | — |
| 2016-01-08 | $10.74 | $10.74 | 312,000 | — | — |
| 2016-01-07 | $10.85 | $10.85 | 124,000 | — | — |
| 2016-01-06 | $11.04 | $11.04 | 149,700 | — | — |
| 2016-01-05 | $11.03 | $11.03 | 130,900 | — | — |
| 2016-01-04 | $10.83 | $10.83 | 195,200 | — | — |