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
- 1992-06-10 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 | $14.18 | $37.35 | 179,300 | — | — |
| 2016-12-29 | $14.15 | $37.28 | 157,700 | — | — |
| 2016-12-28 | $14.13 | $37.22 | 290,400 | — | — |
| 2016-12-27 | $14.18 | $37.35 | 212,400 | — | — |
| 2016-12-23 | $14.09 | $37.12 | 172,700 | — | — |
| 2016-12-22 | $14.14 | $37.25 | 231,200 | — | — |
| 2016-12-21 | $14.14 | $37.25 | 264,300 | — | — |
| 2016-12-20 | $14.25 | $37.54 | 271,600 | — | — |
| 2016-12-19 | $13.96 | $36.78 | 325,800 | — | — |
| 2016-12-16 | $13.68 | $36.04 | 1,042,700 | — | — |
| 2016-12-15 | $13.86 | $36.51 | 426,500 | — | — |
| 2016-12-14 | $13.65 | $35.96 | 257,400 | — | — |
| 2016-12-13 | $13.75 | $36.22 | 294,100 | — | — |
| 2016-12-12 | $13.60 | $35.83 | 486,200 | — | — |
| 2016-12-09 | $13.80 | $36.35 | 352,800 | — | — |
| 2016-12-08 | $13.81 | $36.38 | 412,400 | — | — |
| 2016-12-07 | $13.43 | $35.38 | 240,300 | — | — |
| 2016-12-06 | $13.33 | $35.12 | 272,900 | — | — |
| 2016-12-05 | $13.01 | $34.27 | 305,000 | — | — |
| 2016-12-02 | $12.74 | $33.56 | 225,000 | — | — |
| 2016-12-01 | $12.81 | $33.75 | 314,300 | — | — |
| 2016-11-30 | $12.62 | $33.25 | 267,400 | — | — |
| 2016-11-29 | $12.61 | $33.22 | 338,800 | — | — |
| 2016-11-28 | $12.41 | $32.69 | 342,700 | — | — |
| 2016-11-25 | $12.53 | $33.01 | 101,300 | — | — |
| 2016-11-23 | $12.47 | $32.85 | 204,300 | — | — |
| 2016-11-22 | $12.31 | $32.43 | 298,500 | — | — |
| 2016-11-21 | $12.15 | $32.01 | 284,400 | — | — |
| 2016-11-18 | $12.11 | $31.90 | 498,300 | — | — |
| 2016-11-17 | $11.88 | $31.30 | 333,100 | — | — |
| 2016-11-16 | $11.65 | $30.69 | 467,500 | — | — |
| 2016-11-15 | $11.55 | $30.43 | 270,100 | — | — |
| 2016-11-14 | $11.54 | $30.40 | 433,000 | — | — |
| 2016-11-11 | $11.22 | $29.56 | 898,700 | — | — |
| 2016-11-10 | $10.84 | $28.56 | 748,900 | — | — |
| 2016-11-09 | $10.47 | $27.58 | 712,300 | — | — |
| 2016-11-08 | $10.12 | $26.66 | 215,100 | — | — |
| 2016-11-07 | $10.08 | $26.55 | 608,200 | — | — |
| 2016-11-04 | $10.03 | $26.42 | 250,600 | — | — |
| 2016-11-03 | $10.03 | $26.42 | 309,700 | — | — |
| 2016-11-02 | $9.99 | $26.13 | 251,400 | — | — |
| 2016-11-01 | $10.13 | $26.50 | 297,600 | — | — |
| 2016-10-31 | $10.16 | $26.58 | 368,700 | — | — |
| 2016-10-28 | $10.10 | $26.42 | 250,700 | — | — |
| 2016-10-27 | $10.19 | $26.66 | 437,600 | — | — |
| 2016-10-26 | $9.91 | $25.92 | 238,300 | — | — |
| 2016-10-25 | $9.98 | $26.11 | 116,300 | — | — |
| 2016-10-24 | $10.00 | $26.16 | 167,200 | — | — |
| 2016-10-21 | $9.91 | $25.92 | 154,100 | — | — |
| 2016-10-20 | $9.91 | $25.92 | 151,900 | — | — |
| 2016-10-19 | $9.91 | $25.92 | 200,600 | — | — |
| 2016-10-18 | $9.83 | $25.71 | 146,700 | — | — |
| 2016-10-17 | $9.77 | $25.56 | 125,600 | — | — |
| 2016-10-14 | $9.78 | $25.58 | 213,600 | — | — |
| 2016-10-13 | $9.71 | $25.40 | 298,300 | — | — |
| 2016-10-12 | $9.89 | $25.87 | 206,700 | — | — |
| 2016-10-11 | $9.90 | $25.90 | 205,600 | — | — |
| 2016-10-10 | $10.02 | $26.21 | 221,700 | — | — |
| 2016-10-07 | $9.92 | $25.95 | 228,800 | — | — |
| 2016-10-06 | $9.94 | $26.00 | 427,700 | — | — |
| 2016-10-05 | $9.97 | $26.08 | 585,200 | — | — |
| 2016-10-04 | $9.77 | $25.56 | 548,900 | — | — |
| 2016-10-03 | $9.76 | $25.53 | 545,000 | — | — |
| 2016-09-30 | $10.09 | $26.39 | 230,100 | — | — |
| 2016-09-29 | $9.94 | $26.00 | 115,200 | — | — |
| 2016-09-28 | $10.16 | $26.58 | 175,300 | — | — |
| 2016-09-27 | $10.01 | $26.18 | 203,300 | — | — |
| 2016-09-26 | $9.93 | $25.98 | 213,200 | — | — |
| 2016-09-23 | $10.21 | $26.71 | 181,300 | — | — |
| 2016-09-22 | $10.29 | $26.92 | 252,400 | — | — |
| 2016-09-21 | $10.16 | $26.58 | 183,600 | — | — |
| 2016-09-20 | $10.01 | $26.18 | 115,000 | — | — |
| 2016-09-19 | $10.02 | $26.21 | 158,800 | — | — |
| 2016-09-16 | $10.00 | $26.16 | 678,100 | — | — |
| 2016-09-15 | $10.06 | $26.32 | 91,000 | — | — |
| 2016-09-14 | $9.95 | $26.03 | 112,800 | — | — |
| 2016-09-13 | $10.09 | $26.39 | 158,400 | — | — |
| 2016-09-12 | $10.23 | $26.76 | 153,100 | — | — |
| 2016-09-09 | $10.17 | $26.60 | 211,600 | — | — |
| 2016-09-08 | $10.32 | $27.00 | 166,600 | — | — |
| 2016-09-07 | $10.28 | $26.89 | 212,500 | — | — |
| 2016-09-06 | $10.13 | $26.50 | 191,300 | — | — |
| 2016-09-02 | $10.33 | $27.02 | 179,000 | — | — |
| 2016-09-01 | $10.21 | $26.71 | 182,000 | — | — |
| 2016-08-31 | $10.21 | $26.71 | 369,800 | — | — |
| 2016-08-30 | $10.21 | $26.71 | 203,200 | — | — |
| 2016-08-29 | $10.03 | $26.24 | 188,300 | — | — |
| 2016-08-26 | $9.98 | $26.11 | 334,000 | — | — |
| 2016-08-25 | $9.98 | $26.11 | 163,100 | — | — |
| 2016-08-24 | $9.94 | $26.00 | 112,700 | — | — |
| 2016-08-23 | $9.93 | $25.98 | 202,100 | — | — |
| 2016-08-22 | $9.94 | $26.00 | 150,100 | — | — |
| 2016-08-19 | $9.92 | $25.95 | 293,300 | — | — |
| 2016-08-18 | $9.94 | $26.00 | 167,200 | — | — |
| 2016-08-17 | $9.87 | $25.82 | 130,000 | — | — |
| 2016-08-16 | $9.88 | $25.84 | 139,400 | — | — |
| 2016-08-15 | $9.91 | $25.92 | 181,400 | — | — |
| 2016-08-12 | $9.82 | $25.69 | 137,300 | — | — |
| 2016-08-11 | $9.83 | $25.71 | 175,400 | — | — |
| 2016-08-10 | $9.78 | $25.58 | 185,600 | — | — |
| 2016-08-09 | $9.86 | $25.79 | 231,600 | — | — |
| 2016-08-08 | $9.82 | $25.69 | 222,800 | — | — |
| 2016-08-05 | $9.90 | $25.90 | 417,600 | — | — |
| 2016-08-04 | $9.66 | $25.27 | 172,500 | — | — |
| 2016-08-03 | $9.71 | $25.22 | 153,100 | — | — |
| 2016-08-02 | $9.56 | $24.83 | 183,000 | — | — |
| 2016-08-01 | $9.61 | $24.96 | 218,900 | — | — |
| 2016-07-29 | $9.65 | $25.06 | 270,700 | — | — |
| 2016-07-28 | $9.66 | $25.09 | 161,000 | — | — |
| 2016-07-27 | $9.55 | $24.80 | 192,100 | — | — |
| 2016-07-26 | $9.49 | $24.65 | 96,700 | — | — |
| 2016-07-25 | $9.47 | $24.59 | 79,300 | — | — |
| 2016-07-22 | $9.52 | $24.72 | 189,300 | — | — |
| 2016-07-21 | $9.43 | $24.49 | 158,800 | — | — |
| 2016-07-20 | $9.52 | $24.72 | 132,800 | — | — |
| 2016-07-19 | $9.52 | $24.72 | 231,300 | — | — |
| 2016-07-18 | $9.58 | $24.88 | 154,700 | — | — |
| 2016-07-15 | $9.68 | $25.14 | 190,900 | — | — |
| 2016-07-14 | $9.62 | $24.98 | 192,700 | — | — |
| 2016-07-13 | $9.54 | $24.78 | 275,200 | — | — |
| 2016-07-12 | $9.55 | $24.80 | 323,900 | — | — |
| 2016-07-11 | $9.32 | $24.20 | 170,400 | — | — |
| 2016-07-08 | $9.13 | $23.71 | 285,400 | — | — |
| 2016-07-07 | $8.95 | $23.24 | 136,600 | — | — |
| 2016-07-06 | $8.90 | $23.11 | 209,400 | — | — |
| 2016-07-05 | $8.87 | $23.04 | 201,600 | — | — |
| 2016-07-01 | $9.13 | $23.71 | 320,300 | — | — |
| 2016-06-30 | $9.20 | $23.89 | 439,300 | — | — |
| 2016-06-29 | $8.91 | $23.14 | 212,300 | — | — |
| 2016-06-28 | $8.64 | $22.44 | 343,000 | — | — |
| 2016-06-27 | $8.49 | $22.05 | 577,900 | — | — |
| 2016-06-24 | $8.81 | $22.88 | 472,700 | — | — |
| 2016-06-23 | $9.42 | $24.46 | 251,200 | — | — |
| 2016-06-22 | $9.07 | $23.55 | 175,600 | — | — |
| 2016-06-21 | $9.14 | $23.74 | 192,600 | — | — |
| 2016-06-20 | $9.09 | $23.61 | 205,100 | — | — |
| 2016-06-17 | $8.91 | $23.14 | 618,500 | — | — |
| 2016-06-16 | $8.96 | $23.27 | 175,900 | — | — |
| 2016-06-15 | $9.04 | $23.48 | 162,600 | — | — |
| 2016-06-14 | $9.03 | $23.45 | 193,700 | — | — |
| 2016-06-13 | $9.13 | $23.71 | 186,300 | — | — |
| 2016-06-10 | $9.23 | $23.97 | 158,800 | — | — |
| 2016-06-09 | $9.33 | $24.23 | 215,500 | — | — |
| 2016-06-08 | $9.43 | $24.49 | 120,300 | — | — |
| 2016-06-07 | $9.34 | $24.26 | 157,600 | — | — |
| 2016-06-06 | $9.42 | $24.46 | 186,100 | — | — |
| 2016-06-03 | $9.35 | $24.28 | 228,000 | — | — |
| 2016-06-02 | $9.47 | $24.59 | 195,900 | — | — |
| 2016-06-01 | $9.42 | $24.46 | 188,700 | — | — |
| 2016-05-31 | $9.39 | $24.39 | 268,100 | — | — |
| 2016-05-27 | $9.37 | $24.33 | 149,300 | — | — |
| 2016-05-26 | $9.26 | $24.05 | 187,700 | — | — |
| 2016-05-25 | $9.37 | $24.33 | 148,100 | — | — |
| 2016-05-24 | $9.30 | $24.15 | 296,800 | — | — |
| 2016-05-23 | $9.07 | $23.55 | 275,900 | — | — |
| 2016-05-20 | $9.05 | $23.50 | 335,100 | — | — |
| 2016-05-19 | $8.90 | $23.11 | 165,500 | — | — |
| 2016-05-18 | $9.02 | $23.43 | 211,300 | — | — |
| 2016-05-17 | $8.71 | $22.62 | 317,000 | — | — |
| 2016-05-16 | $8.86 | $23.01 | 241,800 | — | — |
| 2016-05-13 | $8.71 | $22.62 | 221,200 | — | — |
| 2016-05-12 | $8.88 | $23.06 | 168,300 | — | — |
| 2016-05-11 | $8.89 | $23.09 | 157,200 | — | — |
| 2016-05-10 | $8.95 | $23.24 | 139,100 | — | — |
| 2016-05-09 | $8.79 | $22.83 | 217,800 | — | — |
| 2016-05-06 | $8.88 | $23.06 | 306,900 | — | — |
| 2016-05-05 | $8.72 | $22.65 | 287,200 | — | — |
| 2016-05-04 | $8.80 | $22.85 | 293,400 | — | — |
| 2016-05-03 | $8.99 | $23.17 | 214,900 | — | — |
| 2016-05-02 | $9.23 | $23.78 | 205,700 | — | — |
| 2016-04-29 | $9.18 | $23.65 | 324,800 | — | — |
| 2016-04-28 | $9.18 | $23.65 | 201,300 | — | — |
| 2016-04-27 | $9.30 | $23.96 | 251,800 | — | — |
| 2016-04-26 | $9.33 | $24.04 | 244,500 | — | — |
| 2016-04-25 | $9.17 | $23.63 | 219,100 | — | — |
| 2016-04-22 | $9.29 | $23.94 | 343,800 | — | — |
| 2016-04-21 | $9.17 | $23.63 | 233,900 | — | — |
| 2016-04-20 | $9.23 | $23.78 | 194,900 | — | — |
| 2016-04-19 | $9.11 | $23.47 | 372,500 | — | — |
| 2016-04-18 | $8.98 | $23.14 | 480,600 | — | — |
| 2016-04-15 | $9.03 | $23.27 | 206,200 | — | — |
| 2016-04-14 | $9.07 | $23.37 | 199,200 | — | — |
| 2016-04-13 | $9.05 | $23.32 | 306,400 | — | — |
| 2016-04-12 | $8.74 | $22.52 | 150,900 | — | — |
| 2016-04-11 | $8.58 | $22.11 | 221,000 | — | — |
| 2016-04-08 | $8.46 | $21.80 | 224,100 | — | — |
| 2016-04-07 | $8.35 | $21.52 | 558,100 | — | — |
| 2016-04-06 | $8.58 | $22.11 | 230,700 | — | — |
| 2016-04-05 | $8.48 | $21.85 | 267,400 | — | — |
| 2016-04-04 | $8.70 | $22.42 | 245,600 | — | — |
| 2016-04-01 | $8.81 | $22.70 | 190,200 | — | — |
| 2016-03-31 | $8.86 | $22.83 | 213,000 | — | — |
| 2016-03-30 | $9.01 | $23.22 | 206,800 | — | — |
| 2016-03-29 | $8.94 | $23.04 | 248,700 | — | — |
| 2016-03-28 | $8.79 | $22.65 | 202,000 | — | — |
| 2016-03-24 | $8.76 | $22.57 | 155,700 | — | — |
| 2016-03-23 | $8.77 | $22.60 | 192,700 | — | — |
| 2016-03-22 | $8.91 | $22.96 | 178,300 | — | — |
| 2016-03-21 | $8.98 | $23.14 | 261,500 | — | — |
| 2016-03-18 | $8.95 | $23.06 | 633,400 | — | — |
| 2016-03-17 | $8.82 | $22.73 | 318,600 | — | — |
| 2016-03-16 | $8.62 | $22.21 | 278,300 | — | — |
| 2016-03-15 | $8.76 | $22.57 | 513,300 | — | — |
| 2016-03-14 | $8.99 | $23.17 | 248,200 | — | — |
| 2016-03-11 | $9.15 | $23.58 | 225,700 | — | — |
| 2016-03-10 | $8.91 | $22.96 | 263,100 | — | — |
| 2016-03-09 | $8.83 | $22.75 | 455,500 | — | — |
| 2016-03-08 | $9.09 | $23.42 | 259,000 | — | — |
| 2016-03-07 | $9.28 | $23.91 | 268,800 | — | — |
| 2016-03-04 | $9.23 | $23.78 | 513,100 | — | — |
| 2016-03-03 | $9.13 | $23.53 | 302,200 | — | — |
| 2016-03-02 | $8.98 | $23.14 | 232,700 | — | — |
| 2016-03-01 | $8.84 | $22.78 | 243,300 | — | — |
| 2016-02-29 | $8.59 | $22.13 | 461,200 | — | — |
| 2016-02-26 | $8.73 | $22.50 | 350,900 | — | — |
| 2016-02-25 | $8.58 | $22.11 | 236,800 | — | — |
| 2016-02-24 | $8.50 | $21.90 | 286,100 | — | — |
| 2016-02-23 | $8.48 | $21.85 | 335,000 | — | — |
| 2016-02-22 | $8.67 | $22.34 | 409,500 | — | — |
| 2016-02-19 | $8.47 | $21.83 | 596,000 | — | — |
| 2016-02-18 | $8.43 | $21.72 | 292,300 | — | — |
| 2016-02-17 | $8.43 | $21.72 | 257,000 | — | — |
| 2016-02-16 | $8.45 | $21.77 | 289,600 | — | — |
| 2016-02-12 | $8.29 | $21.36 | 255,200 | — | — |
| 2016-02-11 | $8.02 | $20.67 | 209,500 | — | — |
| 2016-02-10 | $8.17 | $21.05 | 209,800 | — | — |
| 2016-02-09 | $8.29 | $21.36 | 220,100 | — | — |
| 2016-02-08 | $8.30 | $21.39 | 334,600 | — | — |
| 2016-02-05 | $8.21 | $21.16 | 318,900 | — | — |
| 2016-02-04 | $8.34 | $21.49 | 248,600 | — | — |
| 2016-02-03 | $8.43 | $21.54 | 283,200 | — | — |
| 2016-02-02 | $8.35 | $21.34 | 234,000 | — | — |
| 2016-02-01 | $8.56 | $21.87 | 397,700 | — | — |
| 2016-01-29 | $8.73 | $22.31 | 659,500 | — | — |
| 2016-01-28 | $8.49 | $21.70 | 626,000 | — | — |
| 2016-01-27 | $8.07 | $20.62 | 950,600 | — | — |
| 2016-01-26 | $8.15 | $20.83 | 291,400 | — | — |
| 2016-01-25 | $7.89 | $20.16 | 515,200 | — | — |
| 2016-01-22 | $8.19 | $20.93 | 272,800 | — | — |
| 2016-01-21 | $8.09 | $20.67 | 371,200 | — | — |
| 2016-01-20 | $8.18 | $20.90 | 372,300 | — | — |
| 2016-01-19 | $8.20 | $20.95 | 299,700 | — | — |
| 2016-01-15 | $8.29 | $21.18 | 525,500 | — | — |
| 2016-01-14 | $8.38 | $21.41 | 334,700 | — | — |
| 2016-01-13 | $8.27 | $21.13 | 298,600 | — | — |
| 2016-01-12 | $8.61 | $22.00 | 250,500 | — | — |
| 2016-01-11 | $8.60 | $21.98 | 225,900 | — | — |
| 2016-01-08 | $8.61 | $22.00 | 567,300 | — | — |
| 2016-01-07 | $8.72 | $22.28 | 464,300 | — | — |
| 2016-01-06 | $8.84 | $22.59 | 382,700 | — | — |
| 2016-01-05 | $8.93 | $22.82 | 340,300 | — | — |
| 2016-01-04 | $8.82 | $22.54 | 602,700 | — | — |