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
- 2003-09-04 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 | $12.04 | $33.44 | 96,600 | — | — |
| 2016-12-29 | $12.02 | $33.39 | 60,300 | — | — |
| 2016-12-28 | $12.06 | $33.50 | 36,000 | — | — |
| 2016-12-27 | $12.08 | $33.25 | 46,200 | — | — |
| 2016-12-23 | $11.97 | $32.95 | 203,100 | — | — |
| 2016-12-22 | $12.17 | $33.50 | 157,200 | — | — |
| 2016-12-21 | $12.09 | $33.28 | 119,200 | — | — |
| 2016-12-20 | $11.98 | $32.98 | 23,500 | — | — |
| 2016-12-19 | $11.96 | $32.92 | 33,400 | — | — |
| 2016-12-16 | $11.86 | $32.65 | 57,900 | — | — |
| 2016-12-15 | $11.92 | $32.81 | 40,400 | — | — |
| 2016-12-14 | $11.99 | $33.01 | 64,100 | — | — |
| 2016-12-13 | $12.00 | $33.03 | 68,500 | — | — |
| 2016-12-12 | $12.03 | $33.12 | 52,100 | — | — |
| 2016-12-09 | $11.99 | $33.01 | 20,400 | — | — |
| 2016-12-08 | $11.97 | $32.95 | 59,800 | — | — |
| 2016-12-07 | $11.87 | $32.68 | 47,700 | — | — |
| 2016-12-06 | $11.88 | $32.70 | 49,600 | — | — |
| 2016-12-05 | $11.82 | $32.54 | 41,000 | — | — |
| 2016-12-02 | $11.79 | $32.46 | 26,100 | — | — |
| 2016-12-01 | $11.75 | $32.35 | 60,700 | — | — |
| 2016-11-30 | $11.75 | $32.35 | 40,600 | — | — |
| 2016-11-29 | $11.79 | $32.46 | 38,400 | — | — |
| 2016-11-28 | $11.80 | $32.48 | 26,000 | — | — |
| 2016-11-25 | $11.89 | $32.56 | 25,900 | — | — |
| 2016-11-23 | $11.90 | $32.59 | 51,800 | — | — |
| 2016-11-22 | $11.97 | $32.78 | 38,900 | — | — |
| 2016-11-21 | $11.96 | $32.75 | 49,000 | — | — |
| 2016-11-18 | $11.87 | $32.51 | 54,600 | — | — |
| 2016-11-17 | $11.85 | $32.45 | 49,300 | — | — |
| 2016-11-16 | $11.84 | $32.42 | 62,100 | — | — |
| 2016-11-15 | $11.78 | $32.26 | 64,200 | — | — |
| 2016-11-14 | $11.61 | $31.79 | 62,300 | — | — |
| 2016-11-11 | $11.74 | $32.15 | 77,000 | — | — |
| 2016-11-10 | $11.89 | $32.56 | 35,900 | — | — |
| 2016-11-09 | $12.07 | $33.05 | 47,400 | — | — |
| 2016-11-08 | $12.11 | $33.16 | 49,000 | — | — |
| 2016-11-07 | $11.92 | $32.64 | 35,100 | — | — |
| 2016-11-04 | $11.81 | $32.34 | 30,600 | — | — |
| 2016-11-03 | $11.84 | $32.42 | 31,500 | — | — |
| 2016-11-02 | $11.84 | $32.42 | 29,800 | — | — |
| 2016-11-01 | $11.93 | $32.67 | 77,800 | — | — |
| 2016-10-31 | $12.06 | $33.03 | 136,400 | — | — |
| 2016-10-28 | $12.27 | $33.60 | 42,100 | — | — |
| 2016-10-27 | $12.18 | $33.35 | 55,500 | — | — |
| 2016-10-26 | $12.32 | $33.57 | 69,200 | — | — |
| 2016-10-25 | $12.42 | $33.84 | 70,600 | — | — |
| 2016-10-24 | $12.37 | $33.70 | 107,500 | — | — |
| 2016-10-21 | $12.26 | $33.40 | 52,300 | — | — |
| 2016-10-20 | $12.12 | $33.02 | 65,300 | — | — |
| 2016-10-19 | $12.10 | $32.97 | 56,500 | — | — |
| 2016-10-18 | $12.00 | $32.70 | 113,700 | — | — |
| 2016-10-17 | $11.82 | $32.21 | 39,200 | — | — |
| 2016-10-14 | $11.91 | $32.45 | 62,600 | — | — |
| 2016-10-13 | $11.90 | $32.42 | 51,100 | — | — |
| 2016-10-12 | $11.90 | $32.42 | 59,800 | — | — |
| 2016-10-11 | $11.91 | $32.45 | 56,000 | — | — |
| 2016-10-10 | $12.00 | $32.70 | 71,900 | — | — |
| 2016-10-07 | $11.99 | $32.67 | 29,500 | — | — |
| 2016-10-06 | $12.11 | $33.00 | 68,700 | — | — |
| 2016-10-05 | $12.10 | $32.97 | 40,300 | — | — |
| 2016-10-04 | $12.09 | $32.94 | 58,900 | — | — |
| 2016-10-03 | $12.12 | $33.02 | 48,000 | — | — |
| 2016-09-30 | $12.09 | $32.94 | 72,900 | — | — |
| 2016-09-29 | $12.08 | $32.91 | 67,600 | — | — |
| 2016-09-28 | $12.01 | $32.72 | 42,000 | — | — |
| 2016-09-27 | $11.97 | $32.45 | 36,400 | — | — |
| 2016-09-26 | $11.93 | $32.34 | 42,700 | — | — |
| 2016-09-23 | $11.96 | $32.42 | 24,800 | — | — |
| 2016-09-22 | $11.96 | $32.42 | 30,700 | — | — |
| 2016-09-21 | $11.96 | $32.42 | 80,800 | — | — |
| 2016-09-20 | $11.93 | $32.34 | 26,600 | — | — |
| 2016-09-19 | $11.91 | $32.28 | 23,200 | — | — |
| 2016-09-16 | $11.85 | $32.12 | 35,200 | — | — |
| 2016-09-15 | $11.87 | $32.17 | 31,600 | — | — |
| 2016-09-14 | $11.83 | $32.07 | 52,800 | — | — |
| 2016-09-13 | $11.85 | $32.12 | 52,700 | — | — |
| 2016-09-12 | $11.98 | $32.47 | 44,600 | — | — |
| 2016-09-09 | $11.99 | $32.50 | 41,600 | — | — |
| 2016-09-08 | $12.16 | $32.96 | 41,300 | — | — |
| 2016-09-07 | $12.13 | $32.88 | 49,800 | — | — |
| 2016-09-06 | $12.07 | $32.72 | 35,100 | — | — |
| 2016-09-02 | $12.06 | $32.69 | 22,300 | — | — |
| 2016-09-01 | $12.04 | $32.64 | 35,900 | — | — |
| 2016-08-31 | $12.06 | $32.69 | 40,400 | — | — |
| 2016-08-30 | $11.99 | $32.50 | 38,700 | — | — |
| 2016-08-29 | $12.00 | $32.53 | 47,200 | — | — |
| 2016-08-26 | $12.04 | $32.47 | 69,100 | — | — |
| 2016-08-25 | $12.01 | $32.39 | 80,300 | — | — |
| 2016-08-24 | $12.00 | $32.36 | 73,600 | — | — |
| 2016-08-23 | $12.00 | $32.36 | 105,500 | — | — |
| 2016-08-22 | $11.93 | $32.17 | 43,800 | — | — |
| 2016-08-19 | $11.96 | $32.25 | 45,400 | — | — |
| 2016-08-18 | $12.02 | $32.41 | 66,100 | — | — |
| 2016-08-17 | $12.02 | $32.41 | 84,000 | — | — |
| 2016-08-16 | $12.00 | $32.36 | 90,900 | — | — |
| 2016-08-15 | $12.00 | $32.36 | 96,900 | — | — |
| 2016-08-12 | $11.94 | $32.20 | 54,100 | — | — |
| 2016-08-11 | $11.89 | $32.06 | 51,400 | — | — |
| 2016-08-10 | $11.86 | $31.98 | 37,700 | — | — |
| 2016-08-09 | $11.85 | $31.96 | 34,900 | — | — |
| 2016-08-08 | $11.77 | $31.74 | 80,500 | — | — |
| 2016-08-05 | $11.77 | $31.74 | 24,400 | — | — |
| 2016-08-04 | $11.74 | $31.66 | 42,900 | — | — |
| 2016-08-03 | $11.71 | $31.58 | 9,900 | — | — |
| 2016-08-02 | $11.71 | $31.58 | 64,500 | — | — |
| 2016-08-01 | $11.75 | $31.69 | 44,500 | — | — |
| 2016-07-29 | $11.79 | $31.79 | 62,200 | — | — |
| 2016-07-28 | $11.75 | $31.69 | 40,100 | — | — |
| 2016-07-27 | $11.72 | $31.60 | 30,200 | — | — |
| 2016-07-26 | $11.81 | $31.68 | 30,700 | — | — |
| 2016-07-25 | $11.77 | $31.57 | 39,300 | — | — |
| 2016-07-22 | $11.78 | $31.60 | 30,600 | — | — |
| 2016-07-21 | $11.79 | $31.63 | 29,000 | — | — |
| 2016-07-20 | $11.78 | $31.60 | 22,500 | — | — |
| 2016-07-19 | $11.73 | $31.47 | 56,000 | — | — |
| 2016-07-18 | $11.74 | $31.49 | 25,800 | — | — |
| 2016-07-15 | $11.72 | $31.44 | 20,300 | — | — |
| 2016-07-14 | $11.70 | $31.38 | 46,100 | — | — |
| 2016-07-13 | $11.65 | $31.25 | 38,800 | — | — |
| 2016-07-12 | $11.71 | $31.41 | 44,100 | — | — |
| 2016-07-11 | $11.66 | $31.28 | 60,000 | — | — |
| 2016-07-08 | $11.62 | $31.17 | 58,900 | — | — |
| 2016-07-07 | $11.54 | $30.96 | 38,300 | — | — |
| 2016-07-06 | $11.53 | $30.93 | 61,100 | — | — |
| 2016-07-05 | $11.53 | $30.93 | 56,100 | — | — |
| 2016-07-01 | $11.56 | $31.01 | 42,200 | — | — |
| 2016-06-30 | $11.60 | $31.12 | 70,400 | — | — |
| 2016-06-29 | $11.56 | $31.01 | 57,000 | — | — |
| 2016-06-28 | $11.49 | $30.82 | 54,600 | — | — |
| 2016-06-27 | $11.48 | $30.63 | 44,800 | — | — |
| 2016-06-24 | $11.62 | $31.00 | 38,800 | — | — |
| 2016-06-23 | $11.71 | $31.24 | 27,200 | — | — |
| 2016-06-22 | $11.62 | $31.00 | 61,300 | — | — |
| 2016-06-21 | $11.65 | $31.08 | 31,400 | — | — |
| 2016-06-20 | $11.71 | $31.24 | 33,000 | — | — |
| 2016-06-17 | $11.69 | $31.19 | 27,100 | — | — |
| 2016-06-16 | $11.67 | $31.14 | 36,700 | — | — |
| 2016-06-15 | $11.81 | $31.51 | 25,300 | — | — |
| 2016-06-14 | $11.78 | $31.43 | 38,300 | — | — |
| 2016-06-13 | $11.80 | $31.48 | 49,900 | — | — |
| 2016-06-10 | $11.76 | $31.38 | 25,100 | — | — |
| 2016-06-09 | $11.79 | $31.46 | 31,100 | — | — |
| 2016-06-08 | $11.85 | $31.62 | 60,300 | — | — |
| 2016-06-07 | $11.77 | $31.40 | 32,400 | — | — |
| 2016-06-06 | $11.73 | $31.30 | 45,300 | — | — |
| 2016-06-03 | $11.71 | $31.24 | 31,900 | — | — |
| 2016-06-02 | $11.72 | $31.27 | 23,300 | — | — |
| 2016-06-01 | $11.68 | $31.16 | 33,900 | — | — |
| 2016-05-31 | $11.61 | $30.98 | 42,200 | — | — |
| 2016-05-27 | $11.56 | $30.84 | 39,400 | — | — |
| 2016-05-26 | $11.56 | $30.84 | 35,500 | — | — |
| 2016-05-25 | $11.61 | $30.81 | 46,800 | — | — |
| 2016-05-24 | $11.63 | $30.86 | 22,800 | — | — |
| 2016-05-23 | $11.60 | $30.78 | 15,200 | — | — |
| 2016-05-20 | $11.52 | $30.57 | 42,200 | — | — |
| 2016-05-19 | $11.49 | $30.49 | 75,000 | — | — |
| 2016-05-18 | $11.54 | $30.62 | 52,700 | — | — |
| 2016-05-17 | $11.47 | $30.44 | 29,400 | — | — |
| 2016-05-16 | $11.45 | $30.39 | 34,600 | — | — |
| 2016-05-13 | $11.39 | $30.23 | 67,700 | — | — |
| 2016-05-12 | $11.39 | $30.23 | 37,600 | — | — |
| 2016-05-11 | $11.41 | $30.28 | 67,400 | — | — |
| 2016-05-10 | $11.41 | $30.28 | 31,700 | — | — |
| 2016-05-09 | $11.43 | $30.33 | 53,700 | — | — |
| 2016-05-06 | $11.49 | $30.49 | 99,500 | — | — |
| 2016-05-05 | $11.52 | $30.57 | 52,100 | — | — |
| 2016-05-04 | $11.53 | $30.60 | 52,400 | — | — |
| 2016-05-03 | $11.56 | $30.68 | 44,300 | — | — |
| 2016-05-02 | $11.60 | $30.78 | 87,700 | — | — |
| 2016-04-29 | $11.62 | $30.84 | 29,100 | — | — |
| 2016-04-28 | $11.59 | $30.76 | 35,600 | — | — |
| 2016-04-27 | $11.61 | $30.81 | 69,500 | — | — |
| 2016-04-26 | $11.62 | $30.67 | 20,500 | — | — |
| 2016-04-25 | $11.60 | $30.62 | 28,100 | — | — |
| 2016-04-22 | $11.60 | $30.62 | 39,700 | — | — |
| 2016-04-21 | $11.59 | $30.59 | 63,200 | — | — |
| 2016-04-20 | $11.44 | $30.20 | 31,200 | — | — |
| 2016-04-19 | $11.40 | $30.09 | 35,300 | — | — |
| 2016-04-18 | $11.34 | $29.93 | 52,200 | — | — |
| 2016-04-15 | $11.27 | $29.75 | 48,300 | — | — |
| 2016-04-14 | $11.29 | $29.80 | 60,300 | — | — |
| 2016-04-13 | $11.27 | $29.75 | 61,100 | — | — |
| 2016-04-12 | $11.21 | $29.59 | 45,300 | — | — |
| 2016-04-11 | $11.25 | $29.70 | 37,200 | — | — |
| 2016-04-08 | $11.27 | $29.75 | 41,800 | — | — |
| 2016-04-07 | $11.23 | $29.64 | 21,800 | — | — |
| 2016-04-06 | $11.24 | $29.67 | 41,500 | — | — |
| 2016-04-05 | $11.18 | $29.51 | 40,400 | — | — |
| 2016-04-04 | $11.25 | $29.70 | 70,500 | — | — |
| 2016-04-01 | $11.30 | $29.83 | 13,200 | — | — |
| 2016-03-31 | $11.34 | $29.93 | 44,100 | — | — |
| 2016-03-30 | $11.20 | $29.56 | 38,100 | — | — |
| 2016-03-29 | $11.14 | $29.40 | 40,400 | — | — |
| 2016-03-28 | $11.21 | $29.43 | 76,700 | — | — |
| 2016-03-24 | $11.17 | $29.32 | 52,500 | — | — |
| 2016-03-23 | $11.36 | $29.82 | 34,600 | — | — |
| 2016-03-22 | $11.29 | $29.64 | 30,600 | — | — |
| 2016-03-21 | $11.25 | $29.53 | 66,300 | — | — |
| 2016-03-18 | $11.20 | $29.40 | 29,800 | — | — |
| 2016-03-17 | $11.16 | $29.29 | 43,600 | — | — |
| 2016-03-16 | $11.15 | $29.27 | 39,400 | — | — |
| 2016-03-15 | $11.09 | $29.11 | 79,000 | — | — |
| 2016-03-14 | $11.07 | $29.06 | 34,600 | — | — |
| 2016-03-11 | $11.07 | $29.06 | 87,500 | — | — |
| 2016-03-10 | $11.01 | $28.90 | 81,500 | — | — |
| 2016-03-09 | $11.02 | $28.93 | 79,800 | — | — |
| 2016-03-08 | $10.97 | $28.80 | 74,700 | — | — |
| 2016-03-07 | $10.96 | $28.77 | 59,700 | — | — |
| 2016-03-04 | $10.94 | $28.72 | 50,500 | — | — |
| 2016-03-03 | $10.86 | $28.51 | 63,200 | — | — |
| 2016-03-02 | $10.77 | $28.27 | 76,300 | — | — |
| 2016-03-01 | $10.83 | $28.43 | 69,800 | — | — |
| 2016-02-29 | $10.73 | $28.17 | 38,800 | — | — |
| 2016-02-26 | $10.67 | $28.01 | 151,600 | — | — |
| 2016-02-25 | $10.60 | $27.82 | 279,800 | — | — |
| 2016-02-24 | $10.68 | $27.87 | 63,000 | — | — |
| 2016-02-23 | $10.63 | $27.74 | 110,500 | — | — |
| 2016-02-22 | $10.59 | $27.64 | 56,800 | — | — |
| 2016-02-19 | $10.53 | $27.48 | 54,700 | — | — |
| 2016-02-18 | $10.53 | $27.48 | 70,600 | — | — |
| 2016-02-17 | $10.57 | $27.59 | 64,900 | — | — |
| 2016-02-16 | $10.46 | $27.30 | 54,100 | — | — |
| 2016-02-12 | $10.37 | $27.06 | 69,900 | — | — |
| 2016-02-11 | $10.25 | $26.75 | 47,700 | — | — |
| 2016-02-10 | $10.43 | $27.22 | 23,200 | — | — |
| 2016-02-09 | $10.39 | $27.12 | 50,000 | — | — |
| 2016-02-08 | $10.44 | $27.25 | 39,000 | — | — |
| 2016-02-05 | $10.55 | $27.53 | 47,900 | — | — |
| 2016-02-04 | $10.60 | $27.66 | 48,500 | — | — |
| 2016-02-03 | $10.59 | $27.64 | 43,900 | — | — |
| 2016-02-02 | $10.50 | $27.40 | 139,600 | — | — |
| 2016-02-01 | $10.66 | $27.82 | 44,200 | — | — |
| 2016-01-29 | $10.72 | $27.98 | 76,800 | — | — |
| 2016-01-28 | $10.62 | $27.72 | 21,700 | — | — |
| 2016-01-27 | $10.61 | $27.69 | 74,600 | — | — |
| 2016-01-26 | $10.69 | $27.74 | 57,500 | — | — |
| 2016-01-25 | $10.49 | $27.22 | 54,800 | — | — |
| 2016-01-22 | $10.46 | $27.14 | 98,100 | — | — |
| 2016-01-21 | $10.22 | $26.52 | 88,900 | — | — |
| 2016-01-20 | $10.18 | $26.41 | 111,400 | — | — |
| 2016-01-19 | $10.30 | $26.72 | 102,600 | — | — |
| 2016-01-15 | $10.53 | $27.32 | 117,400 | — | — |
| 2016-01-14 | $10.64 | $27.61 | 197,800 | — | — |
| 2016-01-13 | $10.55 | $27.37 | 111,300 | — | — |
| 2016-01-12 | $10.63 | $27.58 | 291,900 | — | — |
| 2016-01-11 | $10.62 | $27.55 | 90,800 | — | — |
| 2016-01-08 | $10.76 | $27.92 | 92,500 | — | — |
| 2016-01-07 | $10.82 | $28.07 | 53,300 | — | — |
| 2016-01-06 | $10.89 | $28.26 | 85,200 | — | — |
| 2016-01-05 | $10.83 | $28.10 | 18,400 | — | — |
| 2016-01-04 | $10.71 | $27.79 | 43,900 | — | — |