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
- 1986-09-09 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 | $10.40 | $10.40 | 25,000 | — | — |
| 2016-12-29 | $10.60 | $10.60 | 26,300 | — | — |
| 2016-12-28 | $10.80 | $10.80 | 28,200 | — | — |
| 2016-12-27 | $10.85 | $10.85 | 9,800 | — | — |
| 2016-12-23 | $10.80 | $10.80 | 27,100 | — | — |
| 2016-12-22 | $10.70 | $10.70 | 12,000 | — | — |
| 2016-12-21 | $10.90 | $10.90 | 11,600 | — | — |
| 2016-12-20 | $11.00 | $11.00 | 17,800 | — | — |
| 2016-12-19 | $10.90 | $10.90 | 21,500 | — | — |
| 2016-12-16 | $11.00 | $11.00 | 15,700 | — | — |
| 2016-12-15 | $10.95 | $10.95 | 55,400 | — | — |
| 2016-12-14 | $11.40 | $11.40 | 34,800 | — | — |
| 2016-12-13 | $11.40 | $11.40 | 11,200 | — | — |
| 2016-12-12 | $11.45 | $11.45 | 33,000 | — | — |
| 2016-12-09 | $11.37 | $11.37 | 41,700 | — | — |
| 2016-12-08 | $11.25 | $11.25 | 39,700 | — | — |
| 2016-12-07 | $11.05 | $11.05 | 141,500 | — | — |
| 2016-12-06 | $11.05 | $11.05 | 96,700 | — | — |
| 2016-12-05 | $11.50 | $11.50 | 6,100 | — | — |
| 2016-12-02 | $11.45 | $11.45 | 24,600 | — | — |
| 2016-12-01 | $11.35 | $11.35 | 21,100 | — | — |
| 2016-11-30 | $11.35 | $11.35 | 17,400 | — | — |
| 2016-11-29 | $11.50 | $11.50 | 23,100 | — | — |
| 2016-11-28 | $11.25 | $11.25 | 8,400 | — | — |
| 2016-11-25 | $11.35 | $11.35 | 13,300 | — | — |
| 2016-11-23 | $11.50 | $11.50 | 39,900 | — | — |
| 2016-11-22 | $11.40 | $11.40 | 28,100 | — | — |
| 2016-11-21 | $11.45 | $11.45 | 152,100 | — | — |
| 2016-11-18 | $11.00 | $11.00 | 40,200 | — | — |
| 2016-11-17 | $11.15 | $11.15 | 91,700 | — | — |
| 2016-11-16 | $10.90 | $10.90 | 61,700 | — | — |
| 2016-11-15 | $10.45 | $10.45 | 86,900 | — | — |
| 2016-11-14 | $10.20 | $10.20 | 20,100 | — | — |
| 2016-11-11 | $10.25 | $10.25 | 17,600 | — | — |
| 2016-11-10 | $10.05 | $10.05 | 17,600 | — | — |
| 2016-11-09 | $10.10 | $10.10 | 25,100 | — | — |
| 2016-11-08 | $10.25 | $10.25 | 19,900 | — | — |
| 2016-11-07 | $9.90 | $9.90 | 12,100 | — | — |
| 2016-11-04 | $9.85 | $9.85 | 13,800 | — | — |
| 2016-11-03 | $9.80 | $9.80 | 15,400 | — | — |
| 2016-11-02 | $9.70 | $9.70 | 21,600 | — | — |
| 2016-11-01 | $9.95 | $9.95 | 11,800 | — | — |
| 2016-10-31 | $9.90 | $9.90 | 31,600 | — | — |
| 2016-10-28 | $10.00 | $10.00 | 11,600 | — | — |
| 2016-10-27 | $10.00 | $10.00 | 27,300 | — | — |
| 2016-10-26 | $10.05 | $10.05 | 51,000 | — | — |
| 2016-10-25 | $10.05 | $10.05 | 9,200 | — | — |
| 2016-10-24 | $10.05 | $10.05 | 12,700 | — | — |
| 2016-10-21 | $10.00 | $10.00 | 25,400 | — | — |
| 2016-10-20 | $10.05 | $10.05 | 5,400 | — | — |
| 2016-10-19 | $10.10 | $10.10 | 16,400 | — | — |
| 2016-10-18 | $10.05 | $10.05 | 8,200 | — | — |
| 2016-10-17 | $10.10 | $10.10 | 18,200 | — | — |
| 2016-10-14 | $10.01 | $10.01 | 75,200 | — | — |
| 2016-10-13 | $10.24 | $10.24 | 49,700 | — | — |
| 2016-10-12 | $10.12 | $10.12 | 50,100 | — | — |
| 2016-10-11 | $10.33 | $10.33 | 12,100 | — | — |
| 2016-10-10 | $10.35 | $10.35 | 11,700 | — | — |
| 2016-10-07 | $10.27 | $10.27 | 31,700 | — | — |
| 2016-10-06 | $10.06 | $10.06 | 48,000 | — | — |
| 2016-10-05 | $9.95 | $9.95 | 94,100 | — | — |
| 2016-10-04 | $10.15 | $10.15 | 50,300 | — | — |
| 2016-10-03 | $10.18 | $10.18 | 31,000 | — | — |
| 2016-09-30 | $9.95 | $9.95 | 24,900 | — | — |
| 2016-09-29 | $9.96 | $9.96 | 44,400 | — | — |
| 2016-09-28 | $10.34 | $10.34 | 132,300 | — | — |
| 2016-09-27 | $10.62 | $10.62 | 74,700 | — | — |
| 2016-09-26 | $10.22 | $10.22 | 107,900 | — | — |
| 2016-09-23 | $10.20 | $10.20 | 16,900 | — | — |
| 2016-09-22 | $10.19 | $10.19 | 32,600 | — | — |
| 2016-09-21 | $10.09 | $10.09 | 33,500 | — | — |
| 2016-09-20 | $10.10 | $10.10 | 35,100 | — | — |
| 2016-09-19 | $10.26 | $10.26 | 16,600 | — | — |
| 2016-09-16 | $10.31 | $10.31 | 27,800 | — | — |
| 2016-09-15 | $10.36 | $10.36 | 185,500 | — | — |
| 2016-09-14 | $9.48 | $9.48 | 38,300 | — | — |
| 2016-09-13 | $9.55 | $9.55 | 18,700 | — | — |
| 2016-09-12 | $9.61 | $9.61 | 16,600 | — | — |
| 2016-09-09 | $9.36 | $9.36 | 13,700 | — | — |
| 2016-09-08 | $9.48 | $9.48 | 14,900 | — | — |
| 2016-09-07 | $9.65 | $9.65 | 10,900 | — | — |
| 2016-09-06 | $9.59 | $9.59 | 17,700 | — | — |
| 2016-09-02 | $9.78 | $9.78 | 6,400 | — | — |
| 2016-09-01 | $9.80 | $9.80 | 9,400 | — | — |
| 2016-08-31 | $9.87 | $9.87 | 7,600 | — | — |
| 2016-08-30 | $10.14 | $10.14 | 21,400 | — | — |
| 2016-08-29 | $10.28 | $10.28 | 35,600 | — | — |
| 2016-08-26 | $9.96 | $9.96 | 24,000 | — | — |
| 2016-08-25 | $9.81 | $9.81 | 13,300 | — | — |
| 2016-08-24 | $9.90 | $9.90 | 11,700 | — | — |
| 2016-08-23 | $10.04 | $10.04 | 13,700 | — | — |
| 2016-08-22 | $10.09 | $10.09 | 22,700 | — | — |
| 2016-08-19 | $9.89 | $9.89 | 10,000 | — | — |
| 2016-08-18 | $10.02 | $10.02 | 21,200 | — | — |
| 2016-08-17 | $9.86 | $9.86 | 18,500 | — | — |
| 2016-08-16 | $9.93 | $9.93 | 9,000 | — | — |
| 2016-08-15 | $10.12 | $10.12 | 10,300 | — | — |
| 2016-08-12 | $9.86 | $9.86 | 19,800 | — | — |
| 2016-08-11 | $9.95 | $9.95 | 26,900 | — | — |
| 2016-08-10 | $10.14 | $10.14 | 37,400 | — | — |
| 2016-08-09 | $10.22 | $10.22 | 20,400 | — | — |
| 2016-08-08 | $10.05 | $10.05 | 12,400 | — | — |
| 2016-08-05 | $10.11 | $10.11 | 109,900 | — | — |
| 2016-08-04 | $10.00 | $10.00 | 34,900 | — | — |
| 2016-08-03 | $9.50 | $9.50 | 20,200 | — | — |
| 2016-08-02 | $9.59 | $9.59 | 30,000 | — | — |
| 2016-08-01 | $9.77 | $9.77 | 25,000 | — | — |
| 2016-07-29 | $10.14 | $10.14 | 93,800 | — | — |
| 2016-07-28 | $10.00 | $10.00 | 137,500 | — | — |
| 2016-07-27 | $9.17 | $9.17 | 44,000 | — | — |
| 2016-07-26 | $9.09 | $9.09 | 84,600 | — | — |
| 2016-07-25 | $8.86 | $8.86 | 72,600 | — | — |
| 2016-07-22 | $9.15 | $9.15 | 21,100 | — | — |
| 2016-07-21 | $9.11 | $9.11 | 20,200 | — | — |
| 2016-07-20 | $9.03 | $9.03 | 21,800 | — | — |
| 2016-07-19 | $9.10 | $9.10 | 16,600 | — | — |
| 2016-07-18 | $8.91 | $8.91 | 43,700 | — | — |
| 2016-07-15 | $9.10 | $9.10 | 19,600 | — | — |
| 2016-07-14 | $9.19 | $9.19 | 30,200 | — | — |
| 2016-07-13 | $9.30 | $9.30 | 18,300 | — | — |
| 2016-07-12 | $9.45 | $9.45 | 43,600 | — | — |
| 2016-07-11 | $9.34 | $9.34 | 30,100 | — | — |
| 2016-07-08 | $9.20 | $9.20 | 32,200 | — | — |
| 2016-07-07 | $9.02 | $9.02 | 22,600 | — | — |
| 2016-07-06 | $8.95 | $8.95 | 17,900 | — | — |
| 2016-07-05 | $8.85 | $8.85 | 15,900 | — | — |
| 2016-07-01 | $8.83 | $8.83 | 28,500 | — | — |
| 2016-06-30 | $8.67 | $8.67 | 23,600 | — | — |
| 2016-06-29 | $8.51 | $8.51 | 38,100 | — | — |
| 2016-06-28 | $8.49 | $8.49 | 40,300 | — | — |
| 2016-06-27 | $8.48 | $8.48 | 21,600 | — | — |
| 2016-06-24 | $8.68 | $8.68 | 31,300 | — | — |
| 2016-06-23 | $8.72 | $8.72 | 16,800 | — | — |
| 2016-06-22 | $8.79 | $8.79 | 18,000 | — | — |
| 2016-06-21 | $8.87 | $8.87 | 7,500 | — | — |
| 2016-06-20 | $8.89 | $8.89 | 30,000 | — | — |
| 2016-06-17 | $8.85 | $8.85 | 21,300 | — | — |
| 2016-06-16 | $8.96 | $8.96 | 31,500 | — | — |
| 2016-06-15 | $8.95 | $8.95 | 71,900 | — | — |
| 2016-06-14 | $8.60 | $8.60 | 43,900 | — | — |
| 2016-06-13 | $8.55 | $8.55 | 12,400 | — | — |
| 2016-06-10 | $8.82 | $8.82 | 29,300 | — | — |
| 2016-06-09 | $8.76 | $8.76 | 14,900 | — | — |
| 2016-06-08 | $8.68 | $8.68 | 13,300 | — | — |
| 2016-06-07 | $8.83 | $8.83 | 9,100 | — | — |
| 2016-06-06 | $8.92 | $8.92 | 35,100 | — | — |
| 2016-06-03 | $8.57 | $8.57 | 38,400 | — | — |
| 2016-06-02 | $8.88 | $8.88 | 23,700 | — | — |
| 2016-06-01 | $8.78 | $8.78 | 18,000 | — | — |
| 2016-05-31 | $8.82 | $8.82 | 17,500 | — | — |
| 2016-05-27 | $8.72 | $8.72 | 25,400 | — | — |
| 2016-05-26 | $8.65 | $8.65 | 19,600 | — | — |
| 2016-05-25 | $8.66 | $8.66 | 22,100 | — | — |
| 2016-05-24 | $8.58 | $8.58 | 28,100 | — | — |
| 2016-05-23 | $8.11 | $8.11 | 35,600 | — | — |
| 2016-05-20 | $8.14 | $8.14 | 29,300 | — | — |
| 2016-05-19 | $8.14 | $8.14 | 7,500 | — | — |
| 2016-05-18 | $8.27 | $8.27 | 10,900 | — | — |
| 2016-05-17 | $8.29 | $8.29 | 30,700 | — | — |
| 2016-05-16 | $8.20 | $8.20 | 43,200 | — | — |
| 2016-05-13 | $8.17 | $8.17 | 27,200 | — | — |
| 2016-05-12 | $8.16 | $8.16 | 31,200 | — | — |
| 2016-05-11 | $8.31 | $8.31 | 26,100 | — | — |
| 2016-05-10 | $8.65 | $8.65 | 52,700 | — | — |
| 2016-05-09 | $8.36 | $8.36 | 29,200 | — | — |
| 2016-05-06 | $8.23 | $8.23 | 47,500 | — | — |
| 2016-05-05 | $8.44 | $8.44 | 44,200 | — | — |
| 2016-05-04 | $8.55 | $8.55 | 43,700 | — | — |
| 2016-05-03 | $8.62 | $8.62 | 70,200 | — | — |
| 2016-05-02 | $8.83 | $8.83 | 93,100 | — | — |
| 2016-04-29 | $8.69 | $8.69 | 265,900 | — | — |
| 2016-04-28 | $9.30 | $9.30 | 43,400 | — | — |
| 2016-04-27 | $9.42 | $9.42 | 47,500 | — | — |
| 2016-04-26 | $9.38 | $9.38 | 72,200 | — | — |
| 2016-04-25 | $9.36 | $9.36 | 136,900 | — | — |
| 2016-04-22 | $9.43 | $9.43 | 322,400 | — | — |
| 2016-04-21 | $10.90 | $10.90 | 112,800 | — | — |
| 2016-04-20 | $11.67 | $11.67 | 21,000 | — | — |
| 2016-04-19 | $11.61 | $11.61 | 32,400 | — | — |
| 2016-04-18 | $11.67 | $11.67 | 17,600 | — | — |
| 2016-04-15 | $11.63 | $11.63 | 19,400 | — | — |
| 2016-04-14 | $11.72 | $11.72 | 16,100 | — | — |
| 2016-04-13 | $11.81 | $11.81 | 24,900 | — | — |
| 2016-04-12 | $11.82 | $11.82 | 18,400 | — | — |
| 2016-04-11 | $11.95 | $11.95 | 14,500 | — | — |
| 2016-04-08 | $11.88 | $11.88 | 31,800 | — | — |
| 2016-04-07 | $12.17 | $12.17 | 16,800 | — | — |
| 2016-04-06 | $12.44 | $12.44 | 23,600 | — | — |
| 2016-04-05 | $12.46 | $12.46 | 31,100 | — | — |
| 2016-04-04 | $12.66 | $12.66 | 42,100 | — | — |
| 2016-04-01 | $12.18 | $12.18 | 20,300 | — | — |
| 2016-03-31 | $12.27 | $12.27 | 22,400 | — | — |
| 2016-03-30 | $12.46 | $12.46 | 17,400 | — | — |
| 2016-03-29 | $12.48 | $12.48 | 46,900 | — | — |
| 2016-03-28 | $12.38 | $12.38 | 37,300 | — | — |
| 2016-03-24 | $12.11 | $12.11 | 22,600 | — | — |
| 2016-03-23 | $12.03 | $12.03 | 32,400 | — | — |
| 2016-03-22 | $11.92 | $11.92 | 40,800 | — | — |
| 2016-03-21 | $11.59 | $11.59 | 71,100 | — | — |
| 2016-03-18 | $12.08 | $12.08 | 47,300 | — | — |
| 2016-03-17 | $12.10 | $12.10 | 26,300 | — | — |
| 2016-03-16 | $12.24 | $12.24 | 14,500 | — | — |
| 2016-03-15 | $12.33 | $12.33 | 10,300 | — | — |
| 2016-03-14 | $12.38 | $12.38 | 27,300 | — | — |
| 2016-03-11 | $12.19 | $12.19 | 16,000 | — | — |
| 2016-03-10 | $11.99 | $11.99 | 24,200 | — | — |
| 2016-03-09 | $12.16 | $12.16 | 52,500 | — | — |
| 2016-03-08 | $12.16 | $12.16 | 37,100 | — | — |
| 2016-03-07 | $12.24 | $12.24 | 32,100 | — | — |
| 2016-03-04 | $12.23 | $12.23 | 24,300 | — | — |
| 2016-03-03 | $12.25 | $12.25 | 98,700 | — | — |
| 2016-03-02 | $12.32 | $12.32 | 35,700 | — | — |
| 2016-03-01 | $12.40 | $12.40 | 76,300 | — | — |
| 2016-02-29 | $11.92 | $11.92 | 27,700 | — | — |
| 2016-02-26 | $11.83 | $11.83 | 39,900 | — | — |
| 2016-02-25 | $11.93 | $11.93 | 28,700 | — | — |
| 2016-02-24 | $11.96 | $11.96 | 68,300 | — | — |
| 2016-02-23 | $11.97 | $11.97 | 44,800 | — | — |
| 2016-02-22 | $11.89 | $11.89 | 30,100 | — | — |
| 2016-02-19 | $12.27 | $12.27 | 50,000 | — | — |
| 2016-02-18 | $12.05 | $12.05 | 61,200 | — | — |
| 2016-02-17 | $12.04 | $12.04 | 54,500 | — | — |
| 2016-02-16 | $12.00 | $12.00 | 59,800 | — | — |
| 2016-02-12 | $11.90 | $11.90 | 41,500 | — | — |
| 2016-02-11 | $12.15 | $12.15 | 36,900 | — | — |
| 2016-02-10 | $11.99 | $11.99 | 80,400 | — | — |
| 2016-02-09 | $11.43 | $11.43 | 42,400 | — | — |
| 2016-02-08 | $11.81 | $11.81 | 99,600 | — | — |
| 2016-02-05 | $12.57 | $12.57 | 50,000 | — | — |
| 2016-02-04 | $12.73 | $12.73 | 51,400 | — | — |
| 2016-02-03 | $12.92 | $12.92 | 54,500 | — | — |
| 2016-02-02 | $13.31 | $13.31 | 59,900 | — | — |
| 2016-02-01 | $13.75 | $13.75 | 149,700 | — | — |
| 2016-01-29 | $12.93 | $12.93 | 124,700 | — | — |
| 2016-01-28 | $12.14 | $12.14 | 73,500 | — | — |
| 2016-01-27 | $12.20 | $12.20 | 108,400 | — | — |
| 2016-01-26 | $12.21 | $12.21 | 68,500 | — | — |
| 2016-01-25 | $11.67 | $11.67 | 33,500 | — | — |
| 2016-01-22 | $11.59 | $11.59 | 26,800 | — | — |
| 2016-01-21 | $11.50 | $11.50 | 83,600 | — | — |
| 2016-01-20 | $11.95 | $11.95 | 61,200 | — | — |
| 2016-01-19 | $11.87 | $11.87 | 169,900 | — | — |
| 2016-01-15 | $11.76 | $11.76 | 169,100 | — | — |
| 2016-01-14 | $11.37 | $11.37 | 68,100 | — | — |
| 2016-01-13 | $10.86 | $10.86 | 51,500 | — | — |
| 2016-01-12 | $11.17 | $11.17 | 80,200 | — | — |
| 2016-01-11 | $11.01 | $11.01 | 48,500 | — | — |
| 2016-01-08 | $11.06 | $11.06 | 94,100 | — | — |
| 2016-01-07 | $11.59 | $11.59 | 63,200 | — | — |
| 2016-01-06 | $12.11 | $12.11 | 69,300 | — | — |
| 2016-01-05 | $12.18 | $12.18 | 101,700 | — | — |
| 2016-01-04 | $11.90 | $11.90 | 91,800 | — | — |