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
- 2002-08-30 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 | $10.85 | $13.62 | 680,600 | — | — |
| 2016-12-29 | $10.75 | $13.50 | 497,800 | — | — |
| 2016-12-28 | $10.65 | $13.37 | 529,500 | — | — |
| 2016-12-27 | $10.90 | $13.68 | 308,400 | — | — |
| 2016-12-23 | $10.90 | $13.68 | 692,900 | — | — |
| 2016-12-22 | $10.65 | $13.37 | 606,800 | — | — |
| 2016-12-21 | $10.55 | $13.25 | 450,200 | — | — |
| 2016-12-20 | $10.70 | $13.43 | 779,800 | — | — |
| 2016-12-19 | $10.45 | $13.12 | 611,900 | — | — |
| 2016-12-16 | $10.55 | $13.25 | 819,800 | — | — |
| 2016-12-15 | $10.60 | $13.31 | 1,135,700 | — | — |
| 2016-12-14 | $10.55 | $13.25 | 887,600 | — | — |
| 2016-12-13 | $10.45 | $13.12 | 1,093,100 | — | — |
| 2016-12-12 | $10.20 | $12.81 | 1,868,900 | — | — |
| 2016-12-09 | $10.90 | $13.68 | 1,266,500 | — | — |
| 2016-12-08 | $11.25 | $14.12 | 1,471,700 | — | — |
| 2016-12-07 | $10.90 | $13.68 | 1,204,000 | — | — |
| 2016-12-06 | $10.60 | $13.31 | 1,069,700 | — | — |
| 2016-12-05 | $10.20 | $12.81 | 1,148,700 | — | — |
| 2016-12-02 | $10.10 | $12.68 | 867,800 | — | — |
| 2016-12-01 | $10.20 | $12.81 | 882,500 | — | — |
| 2016-11-30 | $10.10 | $12.68 | 635,700 | — | — |
| 2016-11-29 | $10.00 | $12.55 | 925,600 | — | — |
| 2016-11-28 | $9.70 | $12.18 | 781,700 | — | — |
| 2016-11-25 | $9.85 | $12.37 | 246,400 | — | — |
| 2016-11-23 | $9.65 | $12.12 | 356,200 | — | — |
| 2016-11-22 | $9.65 | $12.12 | 646,300 | — | — |
| 2016-11-21 | $9.55 | $11.99 | 686,600 | — | — |
| 2016-11-18 | $9.55 | $11.99 | 467,500 | — | — |
| 2016-11-17 | $9.55 | $11.99 | 868,000 | — | — |
| 2016-11-16 | $9.45 | $11.86 | 1,162,300 | — | — |
| 2016-11-15 | $9.25 | $11.61 | 1,021,000 | — | — |
| 2016-11-14 | $9.30 | $11.68 | 1,812,100 | — | — |
| 2016-11-11 | $9.15 | $11.49 | 3,044,100 | — | — |
| 2016-11-10 | $8.40 | $10.55 | 2,799,800 | — | — |
| 2016-11-09 | $8.10 | $10.17 | 2,697,000 | — | — |
| 2016-11-08 | $7.35 | $9.23 | 5,017,000 | — | — |
| 2016-11-07 | $8.20 | $10.29 | 1,245,500 | — | — |
| 2016-11-04 | $8.10 | $10.17 | 1,191,900 | — | — |
| 2016-11-03 | $8.15 | $10.23 | 1,597,700 | — | — |
| 2016-11-02 | $8.15 | $10.23 | 1,504,100 | — | — |
| 2016-11-01 | $8.60 | $10.80 | 697,600 | — | — |
| 2016-10-31 | $8.90 | $11.17 | 1,064,600 | — | — |
| 2016-10-28 | $9.10 | $11.42 | 907,300 | — | — |
| 2016-10-27 | $8.80 | $11.05 | 983,600 | — | — |
| 2016-10-26 | $9.30 | $11.68 | 439,100 | — | — |
| 2016-10-25 | $9.50 | $11.93 | 272,900 | — | — |
| 2016-10-24 | $9.60 | $12.05 | 411,100 | — | — |
| 2016-10-21 | $9.55 | $11.99 | 402,200 | — | — |
| 2016-10-20 | $9.60 | $12.05 | 737,700 | — | — |
| 2016-10-19 | $9.85 | $12.37 | 549,000 | — | — |
| 2016-10-18 | $9.70 | $12.18 | 336,500 | — | — |
| 2016-10-17 | $9.65 | $12.12 | 569,200 | — | — |
| 2016-10-14 | $9.51 | $11.94 | 854,400 | — | — |
| 2016-10-13 | $9.60 | $12.05 | 707,700 | — | — |
| 2016-10-12 | $9.76 | $12.25 | 639,800 | — | — |
| 2016-10-11 | $9.83 | $12.34 | 828,300 | — | — |
| 2016-10-10 | $10.12 | $12.71 | 593,300 | — | — |
| 2016-10-07 | $10.33 | $12.97 | 824,500 | — | — |
| 2016-10-06 | $10.66 | $13.38 | 482,300 | — | — |
| 2016-10-05 | $10.84 | $13.61 | 782,000 | — | — |
| 2016-10-04 | $10.71 | $13.45 | 1,107,000 | — | — |
| 2016-10-03 | $10.70 | $13.43 | 1,521,200 | — | — |
| 2016-09-30 | $10.36 | $13.01 | 2,008,700 | — | — |
| 2016-09-29 | $10.01 | $12.57 | 872,800 | — | — |
| 2016-09-28 | $10.33 | $12.97 | 789,800 | — | — |
| 2016-09-27 | $10.16 | $12.76 | 1,230,100 | — | — |
| 2016-09-26 | $10.17 | $12.77 | 1,708,100 | — | — |
| 2016-09-23 | $10.01 | $12.57 | 1,384,600 | — | — |
| 2016-09-22 | $9.84 | $12.35 | 1,120,400 | — | — |
| 2016-09-21 | $10.03 | $12.59 | 2,160,900 | — | — |
| 2016-09-20 | $10.00 | $12.55 | 2,413,300 | — | — |
| 2016-09-19 | $11.04 | $13.86 | 839,900 | — | — |
| 2016-09-16 | $11.00 | $13.81 | 610,400 | — | — |
| 2016-09-15 | $10.84 | $13.61 | 763,200 | — | — |
| 2016-09-14 | $10.75 | $13.50 | 610,700 | — | — |
| 2016-09-13 | $10.87 | $13.65 | 1,312,200 | — | — |
| 2016-09-12 | $10.87 | $13.65 | 564,700 | — | — |
| 2016-09-09 | $10.69 | $13.42 | 568,100 | — | — |
| 2016-09-08 | $11.06 | $13.89 | 366,600 | — | — |
| 2016-09-07 | $11.10 | $13.94 | 416,400 | — | — |
| 2016-09-06 | $11.08 | $13.91 | 580,200 | — | — |
| 2016-09-02 | $11.28 | $14.16 | 971,800 | — | — |
| 2016-09-01 | $11.24 | $14.11 | 890,500 | — | — |
| 2016-08-31 | $11.23 | $14.10 | 662,400 | — | — |
| 2016-08-30 | $11.14 | $13.99 | 293,100 | — | — |
| 2016-08-29 | $11.12 | $13.96 | 550,400 | — | — |
| 2016-08-26 | $11.10 | $13.94 | 523,300 | — | — |
| 2016-08-25 | $11.04 | $13.86 | 406,000 | — | — |
| 2016-08-24 | $11.15 | $14.00 | 519,800 | — | — |
| 2016-08-23 | $11.39 | $14.30 | 404,500 | — | — |
| 2016-08-22 | $11.43 | $14.35 | 556,400 | — | — |
| 2016-08-19 | $11.49 | $14.43 | 395,000 | — | — |
| 2016-08-18 | $11.52 | $14.46 | 584,200 | — | — |
| 2016-08-17 | $11.66 | $14.64 | 345,400 | — | — |
| 2016-08-16 | $11.75 | $14.75 | 345,000 | — | — |
| 2016-08-15 | $11.87 | $14.90 | 667,700 | — | — |
| 2016-08-12 | $11.40 | $14.31 | 362,900 | — | — |
| 2016-08-11 | $11.39 | $14.30 | 510,800 | — | — |
| 2016-08-10 | $11.03 | $13.85 | 522,600 | — | — |
| 2016-08-09 | $10.92 | $13.71 | 627,200 | — | — |
| 2016-08-08 | $11.22 | $14.09 | 1,221,000 | — | — |
| 2016-08-05 | $11.23 | $14.10 | 1,831,100 | — | — |
| 2016-08-04 | $11.10 | $13.94 | 2,759,000 | — | — |
| 2016-08-03 | $10.00 | $12.55 | 1,758,200 | — | — |
| 2016-08-02 | $9.29 | $11.66 | 2,103,400 | — | — |
| 2016-08-01 | $9.78 | $12.28 | 1,248,000 | — | — |
| 2016-07-29 | $9.90 | $12.43 | 894,500 | — | — |
| 2016-07-28 | $10.04 | $12.60 | 1,030,200 | — | — |
| 2016-07-27 | $10.29 | $12.92 | 1,065,000 | — | — |
| 2016-07-26 | $10.56 | $13.26 | 1,139,000 | — | — |
| 2016-07-25 | $10.98 | $13.79 | 1,110,700 | — | — |
| 2016-07-22 | $11.10 | $13.94 | 946,900 | — | — |
| 2016-07-21 | $11.05 | $13.87 | 2,155,700 | — | — |
| 2016-07-20 | $11.25 | $14.12 | 601,700 | — | — |
| 2016-07-19 | $11.29 | $14.17 | 386,700 | — | — |
| 2016-07-18 | $11.38 | $14.29 | 309,800 | — | — |
| 2016-07-15 | $11.49 | $14.43 | 465,200 | — | — |
| 2016-07-14 | $11.53 | $14.48 | 386,200 | — | — |
| 2016-07-13 | $11.34 | $14.24 | 787,600 | — | — |
| 2016-07-12 | $11.63 | $14.60 | 666,300 | — | — |
| 2016-07-11 | $11.39 | $14.30 | 463,800 | — | — |
| 2016-07-08 | $11.12 | $13.96 | 1,153,000 | — | — |
| 2016-07-07 | $11.00 | $13.81 | 819,400 | — | — |
| 2016-07-06 | $10.65 | $13.37 | 725,500 | — | — |
| 2016-07-05 | $10.52 | $13.21 | 479,800 | — | — |
| 2016-07-01 | $10.83 | $13.60 | 308,100 | — | — |
| 2016-06-30 | $10.85 | $13.62 | 625,700 | — | — |
| 2016-06-29 | $10.90 | $13.68 | 1,147,200 | — | — |
| 2016-06-28 | $10.55 | $13.25 | 692,900 | — | — |
| 2016-06-27 | $10.64 | $13.36 | 1,221,200 | — | — |
| 2016-06-24 | $10.88 | $13.66 | 1,671,300 | — | — |
| 2016-06-23 | $11.40 | $14.31 | 634,000 | — | — |
| 2016-06-22 | $11.09 | $13.92 | 349,900 | — | — |
| 2016-06-21 | $11.26 | $14.14 | 570,900 | — | — |
| 2016-06-20 | $11.53 | $14.48 | 258,300 | — | — |
| 2016-06-17 | $11.32 | $14.21 | 573,200 | — | — |
| 2016-06-16 | $11.49 | $14.43 | 561,400 | — | — |
| 2016-06-15 | $11.60 | $14.56 | 578,500 | — | — |
| 2016-06-14 | $11.41 | $14.32 | 644,500 | — | — |
| 2016-06-13 | $11.05 | $13.87 | 363,300 | — | — |
| 2016-06-10 | $11.26 | $14.14 | 651,700 | — | — |
| 2016-06-09 | $11.49 | $14.43 | 552,500 | — | — |
| 2016-06-08 | $11.62 | $14.59 | 629,900 | — | — |
| 2016-06-07 | $11.62 | $14.59 | 834,900 | — | — |
| 2016-06-06 | $11.78 | $14.79 | 588,000 | — | — |
| 2016-06-03 | $11.82 | $14.84 | 400,500 | — | — |
| 2016-06-02 | $11.96 | $15.02 | 337,100 | — | — |
| 2016-06-01 | $11.90 | $14.94 | 579,800 | — | — |
| 2016-05-31 | $11.82 | $14.84 | 631,100 | — | — |
| 2016-05-27 | $11.57 | $14.53 | 676,500 | — | — |
| 2016-05-26 | $11.54 | $14.49 | 794,600 | — | — |
| 2016-05-25 | $11.40 | $14.31 | 731,400 | — | — |
| 2016-05-24 | $11.75 | $14.75 | 942,100 | — | — |
| 2016-05-23 | $11.21 | $14.07 | 729,600 | — | — |
| 2016-05-20 | $11.29 | $14.17 | 921,300 | — | — |
| 2016-05-19 | $10.94 | $13.73 | 801,400 | — | — |
| 2016-05-18 | $10.71 | $13.45 | 1,017,200 | — | — |
| 2016-05-17 | $10.89 | $13.67 | 704,900 | — | — |
| 2016-05-16 | $11.21 | $14.07 | 632,600 | — | — |
| 2016-05-13 | $11.11 | $13.95 | 843,000 | — | — |
| 2016-05-12 | $11.36 | $14.26 | 1,155,200 | — | — |
| 2016-05-11 | $12.13 | $15.23 | 1,042,700 | — | — |
| 2016-05-10 | $12.25 | $15.38 | 1,089,100 | — | — |
| 2016-05-09 | $12.34 | $15.49 | 3,213,500 | — | — |
| 2016-05-06 | $13.64 | $17.12 | 682,600 | — | — |
| 2016-05-05 | $13.40 | $16.82 | 528,500 | — | — |
| 2016-05-04 | $13.00 | $16.32 | 1,065,900 | — | — |
| 2016-05-03 | $13.27 | $16.66 | 864,100 | — | — |
| 2016-05-02 | $13.18 | $16.55 | 466,100 | — | — |
| 2016-04-29 | $12.85 | $16.13 | 989,400 | — | — |
| 2016-04-28 | $12.75 | $16.01 | 407,700 | — | — |
| 2016-04-27 | $12.74 | $15.99 | 642,800 | — | — |
| 2016-04-26 | $13.01 | $16.33 | 776,300 | — | — |
| 2016-04-25 | $12.54 | $15.74 | 295,700 | — | — |
| 2016-04-22 | $12.73 | $15.98 | 292,100 | — | — |
| 2016-04-21 | $12.52 | $15.72 | 438,400 | — | — |
| 2016-04-20 | $12.40 | $15.57 | 909,000 | — | — |
| 2016-04-19 | $12.23 | $15.35 | 720,500 | — | — |
| 2016-04-18 | $12.13 | $15.23 | 419,700 | — | — |
| 2016-04-15 | $11.96 | $15.02 | 339,800 | — | — |
| 2016-04-14 | $11.92 | $14.97 | 312,700 | — | — |
| 2016-04-13 | $12.26 | $15.39 | 441,200 | — | — |
| 2016-04-12 | $11.64 | $14.61 | 1,205,500 | — | — |
| 2016-04-11 | $11.60 | $14.56 | 385,300 | — | — |
| 2016-04-08 | $11.64 | $14.61 | 501,300 | — | — |
| 2016-04-07 | $11.75 | $14.75 | 553,500 | — | — |
| 2016-04-06 | $11.91 | $14.95 | 400,800 | — | — |
| 2016-04-05 | $11.65 | $14.63 | 405,000 | — | — |
| 2016-04-04 | $11.64 | $14.61 | 445,300 | — | — |
| 2016-04-01 | $11.86 | $14.89 | 472,400 | — | — |
| 2016-03-31 | $11.72 | $14.71 | 625,000 | — | — |
| 2016-03-30 | $11.96 | $15.02 | 754,100 | — | — |
| 2016-03-29 | $11.88 | $14.92 | 382,300 | — | — |
| 2016-03-28 | $11.51 | $14.45 | 327,900 | — | — |
| 2016-03-24 | $11.50 | $14.44 | 373,400 | — | — |
| 2016-03-23 | $11.55 | $14.50 | 684,300 | — | — |
| 2016-03-22 | $11.96 | $15.02 | 446,300 | — | — |
| 2016-03-21 | $12.15 | $15.25 | 488,400 | — | — |
| 2016-03-18 | $12.69 | $15.93 | 993,100 | — | — |
| 2016-03-17 | $12.20 | $15.32 | 373,300 | — | — |
| 2016-03-16 | $12.17 | $15.28 | 748,500 | — | — |
| 2016-03-15 | $12.03 | $15.10 | 450,800 | — | — |
| 2016-03-14 | $12.38 | $15.54 | 660,300 | — | — |
| 2016-03-11 | $12.74 | $15.99 | 1,106,500 | — | — |
| 2016-03-10 | $12.04 | $15.12 | 799,100 | — | — |
| 2016-03-09 | $12.26 | $15.39 | 787,600 | — | — |
| 2016-03-08 | $12.01 | $15.08 | 720,600 | — | — |
| 2016-03-07 | $12.42 | $15.59 | 572,600 | — | — |
| 2016-03-04 | $12.50 | $15.69 | 1,612,500 | — | — |
| 2016-03-03 | $12.07 | $15.15 | 660,600 | — | — |
| 2016-03-02 | $11.92 | $14.97 | 1,014,400 | — | — |
| 2016-03-01 | $12.25 | $15.38 | 1,691,600 | — | — |
| 2016-02-29 | $11.54 | $14.49 | 1,473,900 | — | — |
| 2016-02-26 | $11.75 | $14.75 | 1,214,600 | — | — |
| 2016-02-25 | $11.21 | $14.07 | 1,045,000 | — | — |
| 2016-02-24 | $10.82 | $13.58 | 640,700 | — | — |
| 2016-02-23 | $11.13 | $13.97 | 403,700 | — | — |
| 2016-02-22 | $11.09 | $13.92 | 895,000 | — | — |
| 2016-02-19 | $10.78 | $13.53 | 352,200 | — | — |
| 2016-02-18 | $10.64 | $13.36 | 1,064,600 | — | — |
| 2016-02-17 | $11.17 | $14.02 | 585,300 | — | — |
| 2016-02-16 | $11.02 | $13.84 | 705,400 | — | — |
| 2016-02-12 | $10.40 | $13.06 | 542,800 | — | — |
| 2016-02-11 | $10.09 | $12.67 | 878,900 | — | — |
| 2016-02-10 | $10.55 | $13.25 | 890,300 | — | — |
| 2016-02-09 | $10.13 | $12.72 | 1,062,200 | — | — |
| 2016-02-08 | $10.78 | $13.53 | 842,900 | — | — |
| 2016-02-05 | $11.30 | $14.19 | 727,200 | — | — |
| 2016-02-04 | $12.17 | $15.28 | 511,400 | — | — |
| 2016-02-03 | $12.88 | $16.17 | 623,100 | — | — |
| 2016-02-02 | $12.52 | $15.72 | 788,500 | — | — |
| 2016-02-01 | $13.28 | $16.67 | 700,800 | — | — |
| 2016-01-29 | $13.15 | $16.51 | 855,000 | — | — |
| 2016-01-28 | $12.74 | $15.99 | 591,600 | — | — |
| 2016-01-27 | $13.30 | $16.70 | 654,800 | — | — |
| 2016-01-26 | $13.41 | $16.84 | 812,900 | — | — |
| 2016-01-25 | $12.87 | $16.16 | 466,300 | — | — |
| 2016-01-22 | $13.24 | $16.62 | 858,100 | — | — |
| 2016-01-21 | $13.00 | $16.32 | 496,400 | — | — |
| 2016-01-20 | $13.05 | $16.38 | 859,700 | — | — |
| 2016-01-19 | $13.14 | $16.50 | 572,700 | — | — |
| 2016-01-15 | $13.76 | $17.28 | 741,800 | — | — |
| 2016-01-14 | $14.24 | $17.88 | 1,015,800 | — | — |
| 2016-01-13 | $13.41 | $16.84 | 977,400 | — | — |
| 2016-01-12 | $13.93 | $17.49 | 664,600 | — | — |
| 2016-01-11 | $14.07 | $17.66 | 879,200 | — | — |
| 2016-01-08 | $13.57 | $17.04 | 892,100 | — | — |
| 2016-01-07 | $13.95 | $17.51 | 1,343,700 | — | — |
| 2016-01-06 | $15.03 | $18.87 | 906,700 | — | — |
| 2016-01-05 | $14.81 | $18.59 | 1,284,300 | — | — |
| 2016-01-04 | $15.26 | $19.16 | 959,600 | — | — |