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
- 2004-10-05 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 | $10.70 | $11.49 | 485,200 | — | — |
| 2016-12-29 | $10.57 | $11.35 | 253,800 | — | — |
| 2016-12-28 | $10.41 | $11.18 | 320,800 | — | — |
| 2016-12-27 | $10.46 | $11.23 | 473,000 | — | — |
| 2016-12-23 | $10.63 | $11.42 | 844,000 | — | — |
| 2016-12-22 | $10.56 | $11.34 | 904,000 | — | — |
| 2016-12-21 | $10.70 | $11.49 | 459,500 | — | — |
| 2016-12-20 | $10.86 | $11.66 | 460,500 | — | — |
| 2016-12-19 | $10.79 | $11.59 | 551,200 | — | — |
| 2016-12-16 | $10.92 | $11.73 | 3,437,400 | — | — |
| 2016-12-15 | $11.00 | $11.81 | 744,600 | — | — |
| 2016-12-14 | $10.73 | $11.52 | 764,100 | — | — |
| 2016-12-13 | $10.85 | $11.65 | 509,500 | — | — |
| 2016-12-12 | $10.73 | $11.52 | 513,000 | — | — |
| 2016-12-09 | $10.82 | $11.62 | 523,300 | — | — |
| 2016-12-08 | $10.79 | $11.59 | 665,200 | — | — |
| 2016-12-07 | $10.49 | $11.27 | 448,800 | — | — |
| 2016-12-06 | $10.61 | $11.40 | 433,000 | — | — |
| 2016-12-05 | $10.33 | $11.10 | 664,900 | — | — |
| 2016-12-02 | $10.33 | $11.10 | 578,700 | — | — |
| 2016-12-01 | $10.21 | $10.97 | 1,821,900 | — | — |
| 2016-11-30 | $10.34 | $11.11 | 929,400 | — | — |
| 2016-11-29 | $10.45 | $11.22 | 1,287,000 | — | — |
| 2016-11-28 | $10.70 | $11.49 | 871,200 | — | — |
| 2016-11-25 | $11.02 | $11.84 | 428,400 | — | — |
| 2016-11-23 | $10.94 | $11.75 | 754,700 | — | — |
| 2016-11-22 | $10.90 | $11.71 | 621,200 | — | — |
| 2016-11-21 | $10.92 | $11.73 | 612,800 | — | — |
| 2016-11-18 | $10.91 | $11.72 | 931,000 | — | — |
| 2016-11-17 | $11.06 | $11.88 | 715,700 | — | — |
| 2016-11-16 | $11.20 | $12.03 | 947,700 | — | — |
| 2016-11-15 | $11.13 | $11.95 | 875,100 | — | — |
| 2016-11-14 | $11.17 | $12.00 | 1,070,300 | — | — |
| 2016-11-11 | $10.94 | $11.75 | 1,434,400 | — | — |
| 2016-11-10 | $10.76 | $11.56 | 1,840,100 | — | — |
| 2016-11-09 | $10.76 | $11.56 | 13,479,900 | — | — |
| 2016-11-08 | $10.34 | $11.11 | 2,453,700 | — | — |
| 2016-11-07 | $9.83 | $10.56 | 450,100 | — | — |
| 2016-11-04 | $9.64 | $10.35 | 710,800 | — | — |
| 2016-11-03 | $9.37 | $10.06 | 578,200 | — | — |
| 2016-11-02 | $9.89 | $10.62 | 684,800 | — | — |
| 2016-11-01 | $10.17 | $10.92 | 1,018,000 | — | — |
| 2016-10-31 | $10.30 | $11.06 | 1,511,400 | — | — |
| 2016-10-28 | $9.60 | $10.31 | 1,676,100 | — | — |
| 2016-10-27 | $9.64 | $10.35 | 817,900 | — | — |
| 2016-10-26 | $9.76 | $10.48 | 1,016,500 | — | — |
| 2016-10-25 | $10.17 | $10.92 | 408,100 | — | — |
| 2016-10-24 | $10.03 | $10.77 | 207,300 | — | — |
| 2016-10-21 | $10.03 | $10.77 | 681,800 | — | — |
| 2016-10-20 | $10.19 | $10.94 | 492,500 | — | — |
| 2016-10-19 | $10.06 | $10.81 | 432,700 | — | — |
| 2016-10-18 | $10.12 | $10.87 | 1,113,800 | — | — |
| 2016-10-17 | $9.98 | $10.72 | 525,000 | — | — |
| 2016-10-14 | $9.97 | $10.71 | 342,800 | — | — |
| 2016-10-13 | $10.15 | $10.90 | 1,090,000 | — | — |
| 2016-10-12 | $10.03 | $10.77 | 815,600 | — | — |
| 2016-10-11 | $10.19 | $10.94 | 748,800 | — | — |
| 2016-10-10 | $10.59 | $11.37 | 433,400 | — | — |
| 2016-10-07 | $10.61 | $11.40 | 1,077,000 | — | — |
| 2016-10-06 | $11.02 | $11.84 | 482,200 | — | — |
| 2016-10-05 | $11.07 | $11.89 | 449,300 | — | — |
| 2016-10-04 | $10.84 | $11.64 | 856,300 | — | — |
| 2016-10-03 | $10.97 | $11.78 | 694,600 | — | — |
| 2016-09-30 | $10.99 | $11.80 | 453,800 | — | — |
| 2016-09-29 | $10.84 | $11.64 | 580,900 | — | — |
| 2016-09-28 | $11.21 | $12.04 | 1,357,400 | — | — |
| 2016-09-27 | $11.29 | $12.13 | 626,700 | — | — |
| 2016-09-26 | $11.13 | $11.95 | 355,200 | — | — |
| 2016-09-23 | $11.46 | $12.31 | 508,400 | — | — |
| 2016-09-22 | $11.45 | $12.30 | 473,400 | — | — |
| 2016-09-21 | $11.21 | $12.04 | 391,800 | — | — |
| 2016-09-20 | $11.26 | $12.09 | 479,800 | — | — |
| 2016-09-19 | $11.36 | $12.20 | 519,200 | — | — |
| 2016-09-16 | $11.43 | $12.28 | 1,001,200 | — | — |
| 2016-09-15 | $11.65 | $12.51 | 319,700 | — | — |
| 2016-09-14 | $11.45 | $12.30 | 542,300 | — | — |
| 2016-09-13 | $11.31 | $12.15 | 618,000 | — | — |
| 2016-09-12 | $11.72 | $12.59 | 461,100 | — | — |
| 2016-09-09 | $11.23 | $12.06 | 482,700 | — | — |
| 2016-09-08 | $11.60 | $12.46 | 373,700 | — | — |
| 2016-09-07 | $11.38 | $12.22 | 446,800 | — | — |
| 2016-09-06 | $11.39 | $12.23 | 629,700 | — | — |
| 2016-09-02 | $11.09 | $11.91 | 373,900 | — | — |
| 2016-09-01 | $11.07 | $11.89 | 853,700 | — | — |
| 2016-08-31 | $11.09 | $11.91 | 672,000 | — | — |
| 2016-08-30 | $11.01 | $11.83 | 531,300 | — | — |
| 2016-08-29 | $10.96 | $11.77 | 562,600 | — | — |
| 2016-08-26 | $11.38 | $12.22 | 590,100 | — | — |
| 2016-08-25 | $11.21 | $12.04 | 587,800 | — | — |
| 2016-08-24 | $10.91 | $11.72 | 595,900 | — | — |
| 2016-08-23 | $11.34 | $12.18 | 502,800 | — | — |
| 2016-08-22 | $11.43 | $12.28 | 661,100 | — | — |
| 2016-08-19 | $11.79 | $12.66 | 374,300 | — | — |
| 2016-08-18 | $11.97 | $12.86 | 290,400 | — | — |
| 2016-08-17 | $12.01 | $12.90 | 859,700 | — | — |
| 2016-08-16 | $12.43 | $13.35 | 514,600 | — | — |
| 2016-08-15 | $12.61 | $13.54 | 488,000 | — | — |
| 2016-08-12 | $12.46 | $13.38 | 519,600 | — | — |
| 2016-08-11 | $12.54 | $13.47 | 519,500 | — | — |
| 2016-08-10 | $12.32 | $13.23 | 427,200 | — | — |
| 2016-08-09 | $12.47 | $13.39 | 1,115,200 | — | — |
| 2016-08-08 | $12.51 | $13.44 | 311,800 | — | — |
| 2016-08-05 | $12.70 | $13.64 | 410,600 | — | — |
| 2016-08-04 | $12.76 | $13.71 | 476,600 | — | — |
| 2016-08-03 | $13.01 | $13.97 | 731,600 | — | — |
| 2016-08-02 | $12.84 | $13.79 | 754,900 | — | — |
| 2016-08-01 | $13.04 | $14.01 | 1,335,600 | — | — |
| 2016-07-29 | $12.87 | $13.82 | 2,109,500 | — | — |
| 2016-07-28 | $11.70 | $12.57 | 721,500 | — | — |
| 2016-07-27 | $11.79 | $12.66 | 838,400 | — | — |
| 2016-07-26 | $11.44 | $12.29 | 304,600 | — | — |
| 2016-07-25 | $11.42 | $12.27 | 537,900 | — | — |
| 2016-07-22 | $11.49 | $12.34 | 506,700 | — | — |
| 2016-07-21 | $11.50 | $12.35 | 416,300 | — | — |
| 2016-07-20 | $11.68 | $12.55 | 395,400 | — | — |
| 2016-07-19 | $11.42 | $12.27 | 348,800 | — | — |
| 2016-07-18 | $11.72 | $12.59 | 369,900 | — | — |
| 2016-07-15 | $11.89 | $12.77 | 387,000 | — | — |
| 2016-07-14 | $11.79 | $12.66 | 402,300 | — | — |
| 2016-07-13 | $11.89 | $12.77 | 1,026,100 | — | — |
| 2016-07-12 | $11.76 | $12.63 | 543,300 | — | — |
| 2016-07-11 | $11.77 | $12.64 | 662,700 | — | — |
| 2016-07-08 | $11.64 | $12.50 | 579,500 | — | — |
| 2016-07-07 | $11.38 | $12.22 | 730,200 | — | — |
| 2016-07-06 | $11.40 | $12.24 | 906,700 | — | — |
| 2016-07-05 | $10.97 | $11.78 | 721,400 | — | — |
| 2016-07-01 | $11.06 | $11.88 | 839,300 | — | — |
| 2016-06-30 | $10.53 | $11.31 | 1,161,500 | — | — |
| 2016-06-29 | $10.63 | $11.42 | 952,500 | — | — |
| 2016-06-28 | $10.17 | $10.92 | 1,048,700 | — | — |
| 2016-06-27 | $9.91 | $10.64 | 641,500 | — | — |
| 2016-06-24 | $10.32 | $11.08 | 1,141,400 | — | — |
| 2016-06-23 | $11.22 | $12.05 | 634,700 | — | — |
| 2016-06-22 | $11.02 | $11.84 | 780,700 | — | — |
| 2016-06-21 | $10.91 | $11.72 | 597,000 | — | — |
| 2016-06-20 | $11.18 | $12.01 | 729,900 | — | — |
| 2016-06-17 | $11.02 | $11.84 | 1,416,600 | — | — |
| 2016-06-16 | $11.23 | $12.06 | 389,900 | — | — |
| 2016-06-15 | $11.16 | $11.99 | 370,300 | — | — |
| 2016-06-14 | $11.20 | $12.03 | 593,500 | — | — |
| 2016-06-13 | $10.93 | $11.74 | 539,100 | — | — |
| 2016-06-10 | $11.35 | $12.19 | 683,400 | — | — |
| 2016-06-09 | $11.56 | $12.42 | 742,100 | — | — |
| 2016-06-08 | $11.47 | $12.32 | 584,400 | — | — |
| 2016-06-07 | $11.35 | $12.19 | 336,800 | — | — |
| 2016-06-06 | $11.44 | $12.29 | 433,600 | — | — |
| 2016-06-03 | $11.24 | $12.07 | 624,700 | — | — |
| 2016-06-02 | $11.53 | $12.38 | 901,300 | — | — |
| 2016-06-01 | $11.26 | $12.09 | 906,000 | — | — |
| 2016-05-31 | $11.28 | $12.12 | 866,800 | — | — |
| 2016-05-27 | $11.15 | $11.98 | 467,600 | — | — |
| 2016-05-26 | $11.35 | $12.19 | 931,800 | — | — |
| 2016-05-25 | $11.62 | $12.48 | 516,600 | — | — |
| 2016-05-24 | $11.44 | $12.29 | 1,271,400 | — | — |
| 2016-05-23 | $10.95 | $11.76 | 381,000 | — | — |
| 2016-05-20 | $11.09 | $11.91 | 440,800 | — | — |
| 2016-05-19 | $10.81 | $11.61 | 356,300 | — | — |
| 2016-05-18 | $10.81 | $11.61 | 527,200 | — | — |
| 2016-05-17 | $10.57 | $11.35 | 809,100 | — | — |
| 2016-05-16 | $10.66 | $11.45 | 761,800 | — | — |
| 2016-05-13 | $10.70 | $11.49 | 827,600 | — | — |
| 2016-05-12 | $10.75 | $11.55 | 631,700 | — | — |
| 2016-05-11 | $11.13 | $11.95 | 453,500 | — | — |
| 2016-05-10 | $11.31 | $12.15 | 853,600 | — | — |
| 2016-05-09 | $11.70 | $12.57 | 442,000 | — | — |
| 2016-05-06 | $11.82 | $12.70 | 631,200 | — | — |
| 2016-05-05 | $11.53 | $12.38 | 276,400 | — | — |
| 2016-05-04 | $11.61 | $12.47 | 415,700 | — | — |
| 2016-05-03 | $11.74 | $12.61 | 575,800 | — | — |
| 2016-05-02 | $12.01 | $12.90 | 1,269,300 | — | — |
| 2016-04-29 | $12.34 | $13.25 | 917,900 | — | — |
| 2016-04-28 | $12.35 | $13.26 | 827,400 | — | — |
| 2016-04-27 | $12.47 | $13.39 | 1,167,700 | — | — |
| 2016-04-26 | $13.64 | $14.65 | 462,100 | — | — |
| 2016-04-25 | $13.73 | $14.75 | 307,900 | — | — |
| 2016-04-22 | $13.75 | $14.77 | 429,300 | — | — |
| 2016-04-21 | $13.75 | $14.77 | 507,600 | — | — |
| 2016-04-20 | $13.76 | $14.78 | 402,300 | — | — |
| 2016-04-19 | $13.77 | $14.79 | 559,300 | — | — |
| 2016-04-18 | $13.73 | $14.75 | 527,800 | — | — |
| 2016-04-15 | $13.40 | $14.39 | 615,600 | — | — |
| 2016-04-14 | $13.30 | $14.29 | 489,500 | — | — |
| 2016-04-13 | $13.16 | $14.13 | 880,600 | — | — |
| 2016-04-12 | $13.09 | $14.06 | 378,100 | — | — |
| 2016-04-11 | $12.92 | $13.88 | 395,500 | — | — |
| 2016-04-08 | $13.18 | $14.16 | 388,100 | — | — |
| 2016-04-07 | $13.43 | $14.42 | 922,200 | — | — |
| 2016-04-06 | $13.50 | $14.50 | 554,700 | — | — |
| 2016-04-05 | $13.27 | $14.25 | 506,900 | — | — |
| 2016-04-04 | $13.21 | $14.19 | 849,800 | — | — |
| 2016-04-01 | $12.83 | $13.78 | 1,039,500 | — | — |
| 2016-03-31 | $12.59 | $13.52 | 768,500 | — | — |
| 2016-03-30 | $12.38 | $13.30 | 1,337,300 | — | — |
| 2016-03-29 | $12.29 | $13.20 | 1,366,700 | — | — |
| 2016-03-28 | $11.65 | $12.51 | 979,200 | — | — |
| 2016-03-24 | $11.84 | $12.72 | 534,300 | — | — |
| 2016-03-23 | $11.76 | $12.63 | 522,800 | — | — |
| 2016-03-22 | $12.20 | $13.10 | 541,700 | — | — |
| 2016-03-21 | $12.12 | $13.02 | 431,500 | — | — |
| 2016-03-18 | $12.23 | $13.14 | 2,130,600 | — | — |
| 2016-03-17 | $11.16 | $11.99 | 632,100 | — | — |
| 2016-03-16 | $11.26 | $12.09 | 584,800 | — | — |
| 2016-03-15 | $11.36 | $12.20 | 670,700 | — | — |
| 2016-03-14 | $12.26 | $13.17 | 842,900 | — | — |
| 2016-03-11 | $12.42 | $13.34 | 541,000 | — | — |
| 2016-03-10 | $12.05 | $12.94 | 309,100 | — | — |
| 2016-03-09 | $12.20 | $13.10 | 660,900 | — | — |
| 2016-03-08 | $11.99 | $12.88 | 366,100 | — | — |
| 2016-03-07 | $12.53 | $13.46 | 520,000 | — | — |
| 2016-03-04 | $12.02 | $12.91 | 408,000 | — | — |
| 2016-03-03 | $12.13 | $13.03 | 420,200 | — | — |
| 2016-03-02 | $11.93 | $12.81 | 726,600 | — | — |
| 2016-03-01 | $11.48 | $12.33 | 1,277,500 | — | — |
| 2016-02-29 | $11.72 | $12.59 | 607,900 | — | — |
| 2016-02-26 | $11.62 | $12.48 | 380,600 | — | — |
| 2016-02-25 | $11.53 | $12.38 | 325,100 | — | — |
| 2016-02-24 | $11.44 | $12.29 | 538,900 | — | — |
| 2016-02-23 | $11.42 | $12.27 | 529,300 | — | — |
| 2016-02-22 | $11.27 | $12.10 | 1,131,700 | — | — |
| 2016-02-19 | $12.28 | $13.19 | 573,300 | — | — |
| 2016-02-18 | $11.97 | $12.86 | 894,200 | — | — |
| 2016-02-17 | $12.85 | $13.80 | 708,800 | — | — |
| 2016-02-16 | $12.64 | $13.58 | 1,095,100 | — | — |
| 2016-02-12 | $11.99 | $12.88 | 857,200 | — | — |
| 2016-02-11 | $11.13 | $11.95 | 531,500 | — | — |
| 2016-02-10 | $10.93 | $11.74 | 887,600 | — | — |
| 2016-02-09 | $10.98 | $11.79 | 653,800 | — | — |
| 2016-02-08 | $11.00 | $11.81 | 657,800 | — | — |
| 2016-02-05 | $11.03 | $11.85 | 1,619,900 | — | — |
| 2016-02-04 | $11.10 | $11.92 | 2,308,700 | — | — |
| 2016-02-03 | $9.10 | $9.77 | 1,148,200 | — | — |
| 2016-02-02 | $9.69 | $10.41 | 1,167,000 | — | — |
| 2016-02-01 | $9.82 | $10.55 | 791,200 | — | — |
| 2016-01-29 | $10.02 | $10.76 | 572,200 | — | — |
| 2016-01-28 | $9.22 | $9.90 | 325,100 | — | — |
| 2016-01-27 | $9.61 | $10.32 | 442,400 | — | — |
| 2016-01-26 | $9.97 | $10.71 | 280,600 | — | — |
| 2016-01-25 | $9.85 | $10.58 | 278,200 | — | — |
| 2016-01-22 | $9.97 | $10.71 | 395,400 | — | — |
| 2016-01-21 | $9.47 | $10.17 | 494,400 | — | — |
| 2016-01-20 | $8.67 | $9.31 | 723,600 | — | — |
| 2016-01-19 | $8.37 | $8.99 | 766,800 | — | — |
| 2016-01-15 | $9.05 | $9.72 | 888,500 | — | — |
| 2016-01-14 | $8.93 | $9.59 | 835,300 | — | — |
| 2016-01-13 | $8.23 | $8.84 | 793,000 | — | — |
| 2016-01-12 | $8.43 | $9.05 | 1,367,100 | — | — |
| 2016-01-11 | $9.88 | $10.61 | 725,600 | — | — |
| 2016-01-08 | $9.81 | $10.54 | 665,400 | — | — |
| 2016-01-07 | $9.77 | $10.49 | 734,400 | — | — |
| 2016-01-06 | $10.00 | $10.74 | 657,300 | — | — |
| 2016-01-05 | $10.40 | $11.17 | 606,600 | — | — |
| 2016-01-04 | $10.32 | $11.08 | 1,215,000 | — | — |