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
- 2005-06-02 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 | $12.96 | $26.94 | 566,700 | — | — |
| 2016-12-29 | $12.79 | $26.59 | 600,000 | — | — |
| 2016-12-28 | $12.63 | $26.26 | 554,700 | — | — |
| 2016-12-27 | $12.57 | $26.13 | 268,800 | — | — |
| 2016-12-23 | $12.60 | $26.19 | 400,700 | — | — |
| 2016-12-22 | $12.59 | $26.17 | 459,700 | — | — |
| 2016-12-21 | $12.62 | $26.23 | 639,900 | — | — |
| 2016-12-20 | $12.94 | $26.90 | 440,900 | — | — |
| 2016-12-19 | $12.95 | $26.92 | 589,400 | — | — |
| 2016-12-16 | $12.87 | $26.75 | 3,211,000 | — | — |
| 2016-12-15 | $12.55 | $26.09 | 1,009,800 | — | — |
| 2016-12-14 | $12.38 | $25.74 | 576,800 | — | — |
| 2016-12-13 | $12.71 | $26.42 | 419,000 | — | — |
| 2016-12-12 | $12.94 | $26.90 | 595,600 | — | — |
| 2016-12-09 | $12.97 | $26.96 | 636,600 | — | — |
| 2016-12-08 | $12.90 | $26.82 | 625,600 | — | — |
| 2016-12-07 | $12.81 | $26.63 | 515,700 | — | — |
| 2016-12-06 | $12.53 | $26.05 | 594,400 | — | — |
| 2016-12-05 | $12.38 | $25.74 | 458,500 | — | — |
| 2016-12-02 | $12.25 | $25.47 | 365,200 | — | — |
| 2016-12-01 | $12.39 | $25.76 | 353,300 | — | — |
| 2016-11-30 | $12.56 | $26.11 | 628,100 | — | — |
| 2016-11-29 | $12.76 | $26.53 | 447,200 | — | — |
| 2016-11-28 | $12.51 | $26.01 | 473,600 | — | — |
| 2016-11-25 | $12.63 | $26.26 | 264,800 | — | — |
| 2016-11-23 | $12.47 | $25.92 | 350,300 | — | — |
| 2016-11-22 | $12.79 | $26.59 | 523,700 | — | — |
| 2016-11-21 | $12.40 | $25.78 | 447,200 | — | — |
| 2016-11-18 | $12.24 | $25.44 | 749,200 | — | — |
| 2016-11-17 | $11.91 | $24.76 | 248,800 | — | — |
| 2016-11-16 | $11.77 | $24.47 | 273,000 | — | — |
| 2016-11-15 | $11.74 | $24.41 | 368,300 | — | — |
| 2016-11-14 | $11.94 | $24.82 | 543,300 | — | — |
| 2016-11-11 | $11.62 | $24.16 | 644,000 | — | — |
| 2016-11-10 | $11.22 | $23.32 | 487,500 | — | — |
| 2016-11-09 | $11.33 | $23.55 | 354,900 | — | — |
| 2016-11-08 | $11.27 | $23.43 | 175,100 | — | — |
| 2016-11-07 | $11.20 | $23.28 | 315,400 | — | — |
| 2016-11-04 | $10.92 | $22.70 | 294,300 | — | — |
| 2016-11-03 | $10.84 | $22.53 | 262,600 | — | — |
| 2016-11-02 | $11.04 | $22.95 | 302,900 | — | — |
| 2016-11-01 | $11.15 | $23.18 | 551,300 | — | — |
| 2016-10-31 | $11.57 | $24.05 | 423,100 | — | — |
| 2016-10-28 | $11.20 | $23.28 | 348,600 | — | — |
| 2016-10-27 | $11.11 | $23.10 | 277,600 | — | — |
| 2016-10-26 | $11.29 | $23.47 | 454,600 | — | — |
| 2016-10-25 | $11.91 | $24.76 | 270,200 | — | — |
| 2016-10-24 | $11.97 | $24.88 | 302,100 | — | — |
| 2016-10-21 | $11.70 | $24.32 | 283,200 | — | — |
| 2016-10-20 | $11.82 | $24.57 | 322,100 | — | — |
| 2016-10-19 | $11.85 | $24.63 | 336,400 | — | — |
| 2016-10-18 | $11.99 | $24.53 | 245,600 | — | — |
| 2016-10-17 | $11.93 | $24.41 | 189,400 | — | — |
| 2016-10-14 | $11.89 | $24.33 | 241,200 | — | — |
| 2016-10-13 | $11.85 | $24.24 | 471,500 | — | — |
| 2016-10-12 | $11.77 | $24.08 | 175,200 | — | — |
| 2016-10-11 | $11.49 | $23.51 | 514,900 | — | — |
| 2016-10-10 | $11.80 | $24.14 | 203,500 | — | — |
| 2016-10-07 | $11.60 | $23.73 | 256,900 | — | — |
| 2016-10-06 | $11.74 | $24.02 | 292,400 | — | — |
| 2016-10-05 | $11.68 | $23.90 | 246,500 | — | — |
| 2016-10-04 | $12.00 | $24.55 | 257,700 | — | — |
| 2016-10-03 | $12.23 | $25.02 | 279,000 | — | — |
| 2016-09-30 | $12.60 | $25.78 | 355,200 | — | — |
| 2016-09-29 | $12.60 | $25.78 | 190,300 | — | — |
| 2016-09-28 | $12.79 | $26.17 | 246,100 | — | — |
| 2016-09-27 | $12.64 | $25.86 | 293,200 | — | — |
| 2016-09-26 | $12.92 | $26.43 | 257,100 | — | — |
| 2016-09-23 | $13.04 | $26.68 | 207,700 | — | — |
| 2016-09-22 | $13.07 | $26.74 | 513,600 | — | — |
| 2016-09-21 | $12.70 | $25.98 | 265,600 | — | — |
| 2016-09-20 | $12.44 | $25.45 | 348,600 | — | — |
| 2016-09-19 | $12.51 | $25.59 | 497,200 | — | — |
| 2016-09-16 | $12.37 | $25.31 | 823,600 | — | — |
| 2016-09-15 | $12.35 | $25.27 | 326,100 | — | — |
| 2016-09-14 | $12.29 | $25.14 | 497,800 | — | — |
| 2016-09-13 | $12.26 | $25.08 | 387,300 | — | — |
| 2016-09-12 | $12.56 | $25.70 | 571,300 | — | — |
| 2016-09-09 | $12.30 | $25.16 | 334,600 | — | — |
| 2016-09-08 | $12.96 | $26.51 | 365,500 | — | — |
| 2016-09-07 | $13.09 | $26.78 | 459,400 | — | — |
| 2016-09-06 | $12.94 | $26.47 | 387,400 | — | — |
| 2016-09-02 | $12.85 | $26.29 | 447,000 | — | — |
| 2016-09-01 | $12.68 | $25.94 | 343,500 | — | — |
| 2016-08-31 | $12.56 | $25.70 | 944,200 | — | — |
| 2016-08-30 | $12.64 | $25.86 | 258,000 | — | — |
| 2016-08-29 | $12.65 | $25.88 | 226,500 | — | — |
| 2016-08-26 | $12.54 | $25.66 | 261,600 | — | — |
| 2016-08-25 | $12.77 | $26.13 | 380,100 | — | — |
| 2016-08-24 | $12.64 | $25.86 | 236,200 | — | — |
| 2016-08-23 | $12.72 | $26.02 | 346,400 | — | — |
| 2016-08-22 | $12.52 | $25.61 | 332,500 | — | — |
| 2016-08-19 | $12.51 | $25.59 | 1,416,400 | — | — |
| 2016-08-18 | $12.57 | $25.72 | 547,000 | — | — |
| 2016-08-17 | $12.47 | $25.51 | 532,200 | — | — |
| 2016-08-16 | $12.53 | $25.63 | 648,500 | — | — |
| 2016-08-15 | $12.43 | $25.43 | 1,472,400 | — | — |
| 2016-08-12 | $12.53 | $25.63 | 1,217,100 | — | — |
| 2016-08-11 | $12.41 | $25.39 | 6,158,900 | — | — |
| 2016-08-10 | $13.15 | $26.90 | 307,100 | — | — |
| 2016-08-09 | $13.07 | $26.74 | 275,300 | — | — |
| 2016-08-08 | $12.92 | $26.43 | 187,600 | — | — |
| 2016-08-05 | $12.81 | $26.21 | 388,500 | — | — |
| 2016-08-04 | $12.77 | $26.13 | 114,000 | — | — |
| 2016-08-03 | $12.77 | $26.13 | 211,400 | — | — |
| 2016-08-02 | $12.73 | $26.04 | 270,800 | — | — |
| 2016-08-01 | $12.92 | $26.43 | 362,400 | — | — |
| 2016-07-29 | $12.82 | $26.23 | 690,200 | — | — |
| 2016-07-28 | $12.43 | $25.43 | 129,300 | — | — |
| 2016-07-27 | $12.18 | $24.92 | 301,400 | — | — |
| 2016-07-26 | $12.37 | $25.31 | 243,800 | — | — |
| 2016-07-25 | $12.43 | $25.43 | 208,500 | — | — |
| 2016-07-22 | $12.43 | $25.43 | 365,900 | — | — |
| 2016-07-21 | $12.60 | $25.78 | 249,200 | — | — |
| 2016-07-20 | $12.48 | $25.53 | 231,700 | — | — |
| 2016-07-19 | $12.54 | $25.27 | 309,600 | — | — |
| 2016-07-18 | $12.57 | $25.33 | 207,600 | — | — |
| 2016-07-15 | $12.44 | $25.06 | 225,600 | — | — |
| 2016-07-14 | $12.35 | $24.88 | 198,800 | — | — |
| 2016-07-13 | $12.54 | $25.27 | 412,300 | — | — |
| 2016-07-12 | $12.49 | $25.17 | 349,800 | — | — |
| 2016-07-11 | $12.48 | $25.15 | 218,900 | — | — |
| 2016-07-08 | $12.26 | $24.70 | 394,900 | — | — |
| 2016-07-07 | $12.02 | $24.22 | 282,100 | — | — |
| 2016-07-06 | $12.24 | $24.66 | 224,000 | — | — |
| 2016-07-05 | $12.26 | $24.70 | 297,800 | — | — |
| 2016-07-01 | $12.18 | $24.54 | 202,900 | — | — |
| 2016-06-30 | $12.27 | $24.72 | 467,300 | — | — |
| 2016-06-29 | $12.19 | $24.56 | 213,300 | — | — |
| 2016-06-28 | $11.97 | $24.12 | 461,800 | — | — |
| 2016-06-27 | $11.56 | $23.29 | 406,000 | — | — |
| 2016-06-24 | $11.65 | $23.47 | 1,488,500 | — | — |
| 2016-06-23 | $12.00 | $24.18 | 214,700 | — | — |
| 2016-06-22 | $11.88 | $23.94 | 275,100 | — | — |
| 2016-06-21 | $11.90 | $23.98 | 191,000 | — | — |
| 2016-06-20 | $11.95 | $24.08 | 351,700 | — | — |
| 2016-06-17 | $11.90 | $23.98 | 704,200 | — | — |
| 2016-06-16 | $11.99 | $24.16 | 277,900 | — | — |
| 2016-06-15 | $11.97 | $24.12 | 236,400 | — | — |
| 2016-06-14 | $11.94 | $24.06 | 219,300 | — | — |
| 2016-06-13 | $12.09 | $24.36 | 204,600 | — | — |
| 2016-06-10 | $12.10 | $24.38 | 299,900 | — | — |
| 2016-06-09 | $12.23 | $24.64 | 263,900 | — | — |
| 2016-06-08 | $11.99 | $24.16 | 180,800 | — | — |
| 2016-06-07 | $11.78 | $23.74 | 157,000 | — | — |
| 2016-06-06 | $11.69 | $23.55 | 211,400 | — | — |
| 2016-06-03 | $11.74 | $23.65 | 233,400 | — | — |
| 2016-06-02 | $11.60 | $23.37 | 165,300 | — | — |
| 2016-06-01 | $11.57 | $23.31 | 204,900 | — | — |
| 2016-05-31 | $11.41 | $22.99 | 346,800 | — | — |
| 2016-05-27 | $11.45 | $23.07 | 182,100 | — | — |
| 2016-05-26 | $11.23 | $22.63 | 125,100 | — | — |
| 2016-05-25 | $11.08 | $22.32 | 177,800 | — | — |
| 2016-05-24 | $11.22 | $22.61 | 264,600 | — | — |
| 2016-05-23 | $10.81 | $21.78 | 233,200 | — | — |
| 2016-05-20 | $10.88 | $21.92 | 275,500 | — | — |
| 2016-05-19 | $10.65 | $21.46 | 142,800 | — | — |
| 2016-05-18 | $10.71 | $21.58 | 166,900 | — | — |
| 2016-05-17 | $10.86 | $21.88 | 308,300 | — | — |
| 2016-05-16 | $11.19 | $22.55 | 165,200 | — | — |
| 2016-05-13 | $11.15 | $22.47 | 311,500 | — | — |
| 2016-05-12 | $11.24 | $22.65 | 195,700 | — | — |
| 2016-05-11 | $11.20 | $22.57 | 175,700 | — | — |
| 2016-05-10 | $11.31 | $22.79 | 133,400 | — | — |
| 2016-05-09 | $11.33 | $22.83 | 139,500 | — | — |
| 2016-05-06 | $11.15 | $22.47 | 282,500 | — | — |
| 2016-05-05 | $10.94 | $22.04 | 131,700 | — | — |
| 2016-05-04 | $10.99 | $22.14 | 215,900 | — | — |
| 2016-05-03 | $10.88 | $21.92 | 143,200 | — | — |
| 2016-05-02 | $10.96 | $22.08 | 305,100 | — | — |
| 2016-04-29 | $10.62 | $21.40 | 239,700 | — | — |
| 2016-04-28 | $10.66 | $21.48 | 239,600 | — | — |
| 2016-04-27 | $10.76 | $21.68 | 421,500 | — | — |
| 2016-04-26 | $11.21 | $22.59 | 409,100 | — | — |
| 2016-04-25 | $10.93 | $22.02 | 305,700 | — | — |
| 2016-04-22 | $10.84 | $21.84 | 276,600 | — | — |
| 2016-04-21 | $10.71 | $21.58 | 365,300 | — | — |
| 2016-04-20 | $10.76 | $21.68 | 184,400 | — | — |
| 2016-04-19 | $11.11 | $22.00 | 337,800 | — | — |
| 2016-04-18 | $11.05 | $21.88 | 171,800 | — | — |
| 2016-04-15 | $11.02 | $21.82 | 244,500 | — | — |
| 2016-04-14 | $10.83 | $21.45 | 191,800 | — | — |
| 2016-04-13 | $10.77 | $21.33 | 235,800 | — | — |
| 2016-04-12 | $10.72 | $21.23 | 210,900 | — | — |
| 2016-04-11 | $10.54 | $20.87 | 255,700 | — | — |
| 2016-04-08 | $10.50 | $20.79 | 145,900 | — | — |
| 2016-04-07 | $10.39 | $20.58 | 550,000 | — | — |
| 2016-04-06 | $10.66 | $21.11 | 191,800 | — | — |
| 2016-04-05 | $10.63 | $21.05 | 277,600 | — | — |
| 2016-04-04 | $10.70 | $21.19 | 289,400 | — | — |
| 2016-04-01 | $10.57 | $20.93 | 307,300 | — | — |
| 2016-03-31 | $10.61 | $21.01 | 391,300 | — | — |
| 2016-03-30 | $10.55 | $20.89 | 408,700 | — | — |
| 2016-03-29 | $10.49 | $20.77 | 649,100 | — | — |
| 2016-03-28 | $10.21 | $20.22 | 174,000 | — | — |
| 2016-03-24 | $10.06 | $19.92 | 202,100 | — | — |
| 2016-03-23 | $10.02 | $19.84 | 293,900 | — | — |
| 2016-03-22 | $10.28 | $20.36 | 183,300 | — | — |
| 2016-03-21 | $10.24 | $20.28 | 332,900 | — | — |
| 2016-03-18 | $10.23 | $20.26 | 548,000 | — | — |
| 2016-03-17 | $10.24 | $20.28 | 330,600 | — | — |
| 2016-03-16 | $9.96 | $19.72 | 204,800 | — | — |
| 2016-03-15 | $9.88 | $19.57 | 183,100 | — | — |
| 2016-03-14 | $9.96 | $19.72 | 163,700 | — | — |
| 2016-03-11 | $9.96 | $19.72 | 323,300 | — | — |
| 2016-03-10 | $9.71 | $19.23 | 200,300 | — | — |
| 2016-03-09 | $9.91 | $19.63 | 263,100 | — | — |
| 2016-03-08 | $9.93 | $19.67 | 382,100 | — | — |
| 2016-03-07 | $10.01 | $19.82 | 441,200 | — | — |
| 2016-03-04 | $9.86 | $19.53 | 359,400 | — | — |
| 2016-03-03 | $9.80 | $19.41 | 354,000 | — | — |
| 2016-03-02 | $9.69 | $19.19 | 348,300 | — | — |
| 2016-03-01 | $9.57 | $18.95 | 289,700 | — | — |
| 2016-02-29 | $9.51 | $18.83 | 459,400 | — | — |
| 2016-02-26 | $9.46 | $18.73 | 266,900 | — | — |
| 2016-02-25 | $9.63 | $19.07 | 312,000 | — | — |
| 2016-02-24 | $9.34 | $18.50 | 383,500 | — | — |
| 2016-02-23 | $9.25 | $18.32 | 293,500 | — | — |
| 2016-02-22 | $9.28 | $18.38 | 294,400 | — | — |
| 2016-02-19 | $9.17 | $18.16 | 463,300 | — | — |
| 2016-02-18 | $9.18 | $18.18 | 525,700 | — | — |
| 2016-02-17 | $9.26 | $18.34 | 494,400 | — | — |
| 2016-02-16 | $8.98 | $17.78 | 350,900 | — | — |
| 2016-02-12 | $8.81 | $17.45 | 303,500 | — | — |
| 2016-02-11 | $8.81 | $17.45 | 208,800 | — | — |
| 2016-02-10 | $8.93 | $17.69 | 490,400 | — | — |
| 2016-02-09 | $8.83 | $17.49 | 421,500 | — | — |
| 2016-02-08 | $9.18 | $18.18 | 332,400 | — | — |
| 2016-02-05 | $9.16 | $18.14 | 393,200 | — | — |
| 2016-02-04 | $9.33 | $18.48 | 286,900 | — | — |
| 2016-02-03 | $9.40 | $18.62 | 300,500 | — | — |
| 2016-02-02 | $9.48 | $18.77 | 288,800 | — | — |
| 2016-02-01 | $9.60 | $19.01 | 270,600 | — | — |
| 2016-01-29 | $9.76 | $19.33 | 568,300 | — | — |
| 2016-01-28 | $9.46 | $18.73 | 247,500 | — | — |
| 2016-01-27 | $9.39 | $18.60 | 250,900 | — | — |
| 2016-01-26 | $9.69 | $19.19 | 348,300 | — | — |
| 2016-01-25 | $9.36 | $18.54 | 337,900 | — | — |
| 2016-01-22 | $9.49 | $18.79 | 462,500 | — | — |
| 2016-01-21 | $9.28 | $18.38 | 326,600 | — | — |
| 2016-01-20 | $9.38 | $18.58 | 478,700 | — | — |
| 2016-01-19 | $9.85 | $19.13 | 384,200 | — | — |
| 2016-01-15 | $9.93 | $19.29 | 462,000 | — | — |
| 2016-01-14 | $10.07 | $19.56 | 479,400 | — | — |
| 2016-01-13 | $9.85 | $19.13 | 279,700 | — | — |
| 2016-01-12 | $10.00 | $19.42 | 374,300 | — | — |
| 2016-01-11 | $10.19 | $19.79 | 435,500 | — | — |
| 2016-01-08 | $9.94 | $19.31 | 355,300 | — | — |
| 2016-01-07 | $10.09 | $19.60 | 244,300 | — | — |
| 2016-01-06 | $10.44 | $20.28 | 331,600 | — | — |
| 2016-01-05 | $10.48 | $20.35 | 240,500 | — | — |
| 2016-01-04 | $10.28 | $19.97 | 334,900 | — | — |