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
- 1996-02-15 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 | $13.80 | $13.80 | 44,900 | — | — |
| 2016-12-29 | $13.95 | $13.95 | 53,800 | — | — |
| 2016-12-28 | $13.75 | $13.75 | 109,900 | — | — |
| 2016-12-27 | $13.95 | $13.95 | 62,200 | — | — |
| 2016-12-23 | $13.95 | $13.95 | 75,000 | — | — |
| 2016-12-22 | $13.65 | $13.65 | 104,500 | — | — |
| 2016-12-21 | $13.95 | $13.95 | 57,600 | — | — |
| 2016-12-20 | $14.10 | $14.10 | 155,100 | — | — |
| 2016-12-19 | $13.25 | $13.25 | 133,200 | — | — |
| 2016-12-16 | $13.55 | $13.55 | 214,200 | — | — |
| 2016-12-15 | $14.05 | $14.05 | 144,000 | — | — |
| 2016-12-14 | $14.25 | $14.25 | 75,700 | — | — |
| 2016-12-13 | $14.75 | $14.75 | 89,000 | — | — |
| 2016-12-12 | $14.80 | $14.80 | 57,700 | — | — |
| 2016-12-09 | $15.05 | $15.05 | 78,100 | — | — |
| 2016-12-08 | $15.30 | $15.30 | 79,000 | — | — |
| 2016-12-07 | $15.35 | $15.35 | 138,000 | — | — |
| 2016-12-06 | $14.65 | $14.65 | 54,000 | — | — |
| 2016-12-05 | $14.40 | $14.40 | 38,500 | — | — |
| 2016-12-02 | $13.95 | $13.95 | 56,000 | — | — |
| 2016-12-01 | $14.00 | $14.00 | 70,400 | — | — |
| 2016-11-30 | $14.30 | $14.30 | 49,900 | — | — |
| 2016-11-29 | $14.40 | $14.40 | 35,700 | — | — |
| 2016-11-28 | $14.30 | $14.30 | 62,600 | — | — |
| 2016-11-25 | $14.50 | $14.50 | 9,800 | — | — |
| 2016-11-23 | $14.30 | $14.30 | 36,400 | — | — |
| 2016-11-22 | $14.40 | $14.40 | 56,100 | — | — |
| 2016-11-21 | $14.40 | $14.40 | 32,900 | — | — |
| 2016-11-18 | $14.40 | $14.40 | 71,900 | — | — |
| 2016-11-17 | $14.20 | $14.20 | 83,200 | — | — |
| 2016-11-16 | $14.05 | $14.05 | 55,300 | — | — |
| 2016-11-15 | $13.90 | $13.90 | 46,200 | — | — |
| 2016-11-14 | $14.00 | $14.00 | 131,700 | — | — |
| 2016-11-11 | $14.40 | $14.40 | 160,400 | — | — |
| 2016-11-10 | $13.85 | $13.85 | 103,400 | — | — |
| 2016-11-09 | $13.75 | $13.75 | 57,500 | — | — |
| 2016-11-08 | $13.20 | $13.20 | 20,900 | — | — |
| 2016-11-07 | $13.15 | $13.15 | 50,000 | — | — |
| 2016-11-04 | $12.80 | $12.80 | 108,500 | — | — |
| 2016-11-03 | $12.80 | $12.80 | 29,500 | — | — |
| 2016-11-02 | $12.85 | $12.85 | 57,400 | — | — |
| 2016-11-01 | $12.90 | $12.90 | 55,600 | — | — |
| 2016-10-31 | $13.25 | $13.25 | 52,900 | — | — |
| 2016-10-28 | $13.30 | $13.30 | 33,000 | — | — |
| 2016-10-27 | $13.30 | $13.30 | 35,400 | — | — |
| 2016-10-26 | $13.35 | $13.35 | 65,100 | — | — |
| 2016-10-25 | $13.70 | $13.70 | 30,200 | — | — |
| 2016-10-24 | $13.95 | $13.95 | 64,300 | — | — |
| 2016-10-21 | $13.95 | $13.95 | 49,100 | — | — |
| 2016-10-20 | $13.80 | $13.80 | 126,300 | — | — |
| 2016-10-19 | $13.65 | $13.65 | 57,300 | — | — |
| 2016-10-18 | $13.50 | $13.50 | 58,300 | — | — |
| 2016-10-17 | $13.65 | $13.65 | 37,800 | — | — |
| 2016-10-14 | $13.70 | $13.70 | 123,500 | — | — |
| 2016-10-13 | $13.27 | $13.27 | 48,700 | — | — |
| 2016-10-12 | $13.40 | $13.40 | 28,900 | — | — |
| 2016-10-11 | $13.38 | $13.38 | 40,500 | — | — |
| 2016-10-10 | $13.48 | $13.48 | 75,100 | — | — |
| 2016-10-07 | $13.43 | $13.43 | 52,600 | — | — |
| 2016-10-06 | $13.43 | $13.43 | 66,600 | — | — |
| 2016-10-05 | $13.46 | $13.46 | 123,800 | — | — |
| 2016-10-04 | $13.26 | $13.26 | 52,100 | — | — |
| 2016-10-03 | $13.34 | $13.34 | 72,600 | — | — |
| 2016-09-30 | $13.41 | $13.41 | 117,900 | — | — |
| 2016-09-29 | $13.43 | $13.43 | 96,800 | — | — |
| 2016-09-28 | $13.45 | $13.45 | 353,500 | — | — |
| 2016-09-27 | $12.97 | $12.97 | 246,800 | — | — |
| 2016-09-26 | $12.74 | $12.74 | 43,100 | — | — |
| 2016-09-23 | $12.95 | $12.95 | 137,200 | — | — |
| 2016-09-22 | $12.99 | $12.99 | 122,900 | — | — |
| 2016-09-21 | $12.78 | $12.78 | 31,300 | — | — |
| 2016-09-20 | $12.52 | $12.52 | 44,400 | — | — |
| 2016-09-19 | $12.66 | $12.66 | 33,500 | — | — |
| 2016-09-16 | $12.71 | $12.71 | 107,400 | — | — |
| 2016-09-15 | $12.46 | $12.46 | 39,000 | — | — |
| 2016-09-14 | $12.46 | $12.46 | 22,600 | — | — |
| 2016-09-13 | $12.51 | $12.51 | 37,800 | — | — |
| 2016-09-12 | $12.78 | $12.78 | 47,300 | — | — |
| 2016-09-09 | $12.48 | $12.48 | 47,800 | — | — |
| 2016-09-08 | $12.93 | $12.93 | 53,000 | — | — |
| 2016-09-07 | $12.97 | $12.97 | 51,000 | — | — |
| 2016-09-06 | $12.94 | $12.94 | 23,100 | — | — |
| 2016-09-02 | $12.97 | $12.97 | 49,800 | — | — |
| 2016-09-01 | $12.82 | $12.82 | 45,200 | — | — |
| 2016-08-31 | $12.96 | $12.96 | 65,900 | — | — |
| 2016-08-30 | $12.99 | $12.99 | 134,200 | — | — |
| 2016-08-29 | $12.93 | $12.93 | 51,200 | — | — |
| 2016-08-26 | $12.65 | $12.65 | 67,500 | — | — |
| 2016-08-25 | $12.62 | $12.62 | 38,400 | — | — |
| 2016-08-24 | $12.20 | $12.20 | 76,800 | — | — |
| 2016-08-23 | $12.19 | $12.19 | 65,500 | — | — |
| 2016-08-22 | $12.20 | $12.20 | 37,100 | — | — |
| 2016-08-19 | $12.22 | $12.22 | 172,200 | — | — |
| 2016-08-18 | $12.25 | $12.25 | 59,300 | — | — |
| 2016-08-17 | $12.21 | $12.21 | 39,800 | — | — |
| 2016-08-16 | $12.48 | $12.48 | 67,200 | — | — |
| 2016-08-15 | $12.55 | $12.55 | 81,200 | — | — |
| 2016-08-12 | $12.55 | $12.55 | 75,200 | — | — |
| 2016-08-11 | $12.42 | $12.42 | 99,100 | — | — |
| 2016-08-10 | $12.31 | $12.31 | 30,000 | — | — |
| 2016-08-09 | $12.19 | $12.19 | 72,200 | — | — |
| 2016-08-08 | $12.19 | $12.19 | 45,700 | — | — |
| 2016-08-05 | $12.04 | $12.04 | 98,800 | — | — |
| 2016-08-04 | $11.97 | $11.97 | 54,200 | — | — |
| 2016-08-03 | $11.72 | $11.72 | 27,900 | — | — |
| 2016-08-02 | $11.66 | $11.66 | 63,600 | — | — |
| 2016-08-01 | $11.69 | $11.69 | 130,700 | — | — |
| 2016-07-29 | $11.50 | $11.50 | 56,600 | — | — |
| 2016-07-28 | $11.47 | $11.47 | 226,600 | — | — |
| 2016-07-27 | $11.62 | $11.62 | 103,400 | — | — |
| 2016-07-26 | $11.26 | $11.26 | 57,400 | — | — |
| 2016-07-25 | $11.38 | $11.38 | 83,500 | — | — |
| 2016-07-22 | $11.41 | $11.41 | 46,900 | — | — |
| 2016-07-21 | $11.35 | $11.35 | 53,000 | — | — |
| 2016-07-20 | $11.25 | $11.25 | 45,200 | — | — |
| 2016-07-19 | $11.06 | $11.06 | 23,400 | — | — |
| 2016-07-18 | $11.32 | $11.32 | 59,800 | — | — |
| 2016-07-15 | $11.39 | $11.39 | 141,500 | — | — |
| 2016-07-14 | $10.63 | $10.63 | 86,000 | — | — |
| 2016-07-13 | $10.86 | $10.86 | 82,300 | — | — |
| 2016-07-12 | $11.20 | $11.20 | 91,600 | — | — |
| 2016-07-11 | $10.96 | $10.96 | 55,800 | — | — |
| 2016-07-08 | $11.00 | $11.00 | 75,900 | — | — |
| 2016-07-07 | $10.67 | $10.67 | 47,100 | — | — |
| 2016-07-06 | $10.52 | $10.52 | 29,200 | — | — |
| 2016-07-05 | $10.46 | $10.46 | 44,400 | — | — |
| 2016-07-01 | $10.74 | $10.74 | 39,500 | — | — |
| 2016-06-30 | $10.76 | $10.76 | 57,900 | — | — |
| 2016-06-29 | $10.44 | $10.44 | 41,800 | — | — |
| 2016-06-28 | $10.41 | $10.41 | 83,200 | — | — |
| 2016-06-27 | $10.29 | $10.29 | 83,200 | — | — |
| 2016-06-24 | $10.82 | $10.82 | 182,700 | — | — |
| 2016-06-23 | $10.89 | $10.89 | 74,900 | — | — |
| 2016-06-22 | $10.80 | $10.80 | 40,500 | — | — |
| 2016-06-21 | $11.06 | $11.06 | 54,100 | — | — |
| 2016-06-20 | $11.15 | $11.15 | 123,600 | — | — |
| 2016-06-17 | $10.98 | $10.98 | 120,600 | — | — |
| 2016-06-16 | $11.09 | $11.09 | 64,800 | — | — |
| 2016-06-15 | $11.09 | $11.09 | 94,000 | — | — |
| 2016-06-14 | $11.18 | $11.18 | 36,900 | — | — |
| 2016-06-13 | $11.12 | $11.12 | 56,900 | — | — |
| 2016-06-10 | $11.31 | $11.31 | 42,500 | — | — |
| 2016-06-09 | $11.44 | $11.44 | 65,400 | — | — |
| 2016-06-08 | $11.40 | $11.40 | 75,700 | — | — |
| 2016-06-07 | $11.54 | $11.54 | 149,900 | — | — |
| 2016-06-06 | $11.16 | $11.16 | 116,200 | — | — |
| 2016-06-03 | $11.19 | $11.19 | 87,200 | — | — |
| 2016-06-02 | $11.24 | $11.24 | 49,700 | — | — |
| 2016-06-01 | $11.40 | $11.40 | 100,800 | — | — |
| 2016-05-31 | $11.58 | $11.58 | 109,900 | — | — |
| 2016-05-27 | $11.46 | $11.46 | 106,600 | — | — |
| 2016-05-26 | $11.49 | $11.49 | 152,500 | — | — |
| 2016-05-25 | $11.36 | $11.36 | 254,600 | — | — |
| 2016-05-24 | $11.55 | $11.55 | 126,200 | — | — |
| 2016-05-23 | $11.61 | $11.61 | 113,500 | — | — |
| 2016-05-20 | $11.53 | $11.53 | 55,100 | — | — |
| 2016-05-19 | $11.32 | $11.32 | 97,100 | — | — |
| 2016-05-18 | $11.40 | $11.40 | 141,400 | — | — |
| 2016-05-17 | $11.47 | $11.47 | 161,800 | — | — |
| 2016-05-16 | $11.39 | $11.39 | 77,300 | — | — |
| 2016-05-13 | $11.26 | $11.26 | 49,200 | — | — |
| 2016-05-12 | $11.25 | $11.25 | 101,000 | — | — |
| 2016-05-11 | $11.51 | $11.51 | 91,800 | — | — |
| 2016-05-10 | $11.61 | $11.61 | 74,800 | — | — |
| 2016-05-09 | $11.05 | $11.05 | 51,800 | — | — |
| 2016-05-06 | $11.19 | $11.19 | 57,700 | — | — |
| 2016-05-05 | $10.96 | $10.96 | 75,500 | — | — |
| 2016-05-04 | $10.99 | $10.99 | 149,500 | — | — |
| 2016-05-03 | $11.00 | $11.00 | 146,400 | — | — |
| 2016-05-02 | $11.05 | $11.05 | 147,300 | — | — |
| 2016-04-29 | $11.25 | $11.25 | 50,200 | — | — |
| 2016-04-28 | $11.28 | $11.28 | 80,100 | — | — |
| 2016-04-27 | $11.32 | $11.32 | 58,200 | — | — |
| 2016-04-26 | $11.25 | $11.25 | 59,400 | — | — |
| 2016-04-25 | $11.27 | $11.27 | 85,500 | — | — |
| 2016-04-22 | $11.21 | $11.21 | 82,100 | — | — |
| 2016-04-21 | $11.12 | $11.12 | 118,000 | — | — |
| 2016-04-20 | $11.25 | $11.25 | 68,700 | — | — |
| 2016-04-19 | $11.01 | $11.01 | 129,900 | — | — |
| 2016-04-18 | $10.76 | $10.76 | 80,400 | — | — |
| 2016-04-15 | $10.50 | $10.50 | 33,900 | — | — |
| 2016-04-14 | $10.51 | $10.51 | 72,200 | — | — |
| 2016-04-13 | $10.67 | $10.67 | 157,500 | — | — |
| 2016-04-12 | $10.21 | $10.21 | 57,000 | — | — |
| 2016-04-11 | $10.10 | $10.10 | 126,400 | — | — |
| 2016-04-08 | $10.11 | $10.11 | 101,500 | — | — |
| 2016-04-07 | $10.11 | $10.11 | 56,800 | — | — |
| 2016-04-06 | $10.17 | $10.17 | 53,400 | — | — |
| 2016-04-05 | $10.24 | $10.24 | 62,400 | — | — |
| 2016-04-04 | $10.42 | $10.42 | 132,800 | — | — |
| 2016-04-01 | $10.49 | $10.49 | 79,200 | — | — |
| 2016-03-31 | $10.50 | $10.50 | 127,500 | — | — |
| 2016-03-30 | $10.67 | $10.67 | 323,900 | — | — |
| 2016-03-29 | $10.72 | $10.72 | 144,900 | — | — |
| 2016-03-28 | $10.62 | $10.62 | 47,800 | — | — |
| 2016-03-24 | $10.56 | $10.56 | 44,300 | — | — |
| 2016-03-23 | $10.40 | $10.40 | 82,200 | — | — |
| 2016-03-22 | $10.61 | $10.61 | 109,600 | — | — |
| 2016-03-21 | $10.92 | $10.92 | 326,100 | — | — |
| 2016-03-18 | $10.41 | $10.41 | 121,400 | — | — |
| 2016-03-17 | $10.35 | $10.35 | 81,900 | — | — |
| 2016-03-16 | $9.88 | $9.88 | 64,600 | — | — |
| 2016-03-15 | $9.92 | $9.92 | 91,900 | — | — |
| 2016-03-14 | $10.19 | $10.19 | 47,300 | — | — |
| 2016-03-11 | $10.42 | $10.42 | 62,700 | — | — |
| 2016-03-10 | $10.76 | $10.76 | 111,100 | — | — |
| 2016-03-09 | $10.57 | $10.57 | 46,800 | — | — |
| 2016-03-08 | $10.35 | $10.35 | 85,300 | — | — |
| 2016-03-07 | $10.51 | $10.51 | 64,100 | — | — |
| 2016-03-04 | $10.25 | $10.25 | 119,200 | — | — |
| 2016-03-03 | $10.07 | $10.07 | 216,200 | — | — |
| 2016-03-02 | $9.65 | $9.65 | 127,700 | — | — |
| 2016-03-01 | $9.70 | $9.70 | 109,800 | — | — |
| 2016-02-29 | $10.09 | $10.09 | 105,400 | — | — |
| 2016-02-26 | $10.59 | $10.59 | 186,700 | — | — |
| 2016-02-25 | $11.30 | $11.30 | 59,000 | — | — |
| 2016-02-24 | $11.40 | $11.40 | 113,100 | — | — |
| 2016-02-23 | $11.50 | $11.50 | 71,800 | — | — |
| 2016-02-22 | $11.39 | $11.39 | 111,500 | — | — |
| 2016-02-19 | $11.45 | $11.45 | 127,300 | — | — |
| 2016-02-18 | $11.42 | $11.42 | 152,500 | — | — |
| 2016-02-17 | $11.52 | $11.52 | 71,200 | — | — |
| 2016-02-16 | $11.68 | $11.68 | 41,300 | — | — |
| 2016-02-12 | $11.41 | $11.41 | 44,700 | — | — |
| 2016-02-11 | $11.36 | $11.36 | 36,300 | — | — |
| 2016-02-10 | $11.56 | $11.56 | 93,200 | — | — |
| 2016-02-09 | $11.78 | $11.78 | 47,300 | — | — |
| 2016-02-08 | $11.84 | $11.84 | 65,500 | — | — |
| 2016-02-05 | $11.76 | $11.76 | 148,400 | — | — |
| 2016-02-04 | $11.77 | $11.77 | 54,600 | — | — |
| 2016-02-03 | $11.86 | $11.86 | 98,400 | — | — |
| 2016-02-02 | $11.72 | $11.72 | 76,700 | — | — |
| 2016-02-01 | $11.87 | $11.87 | 83,000 | — | — |
| 2016-01-29 | $12.03 | $12.03 | 149,600 | — | — |
| 2016-01-28 | $11.55 | $11.55 | 71,100 | — | — |
| 2016-01-27 | $11.40 | $11.40 | 86,300 | — | — |
| 2016-01-26 | $11.33 | $11.33 | 70,900 | — | — |
| 2016-01-25 | $11.14 | $11.14 | 126,600 | — | — |
| 2016-01-22 | $10.71 | $10.71 | 171,400 | — | — |
| 2016-01-21 | $10.62 | $10.62 | 66,600 | — | — |
| 2016-01-20 | $10.78 | $10.78 | 99,700 | — | — |
| 2016-01-19 | $10.63 | $10.63 | 124,400 | — | — |
| 2016-01-15 | $10.87 | $10.87 | 170,000 | — | — |
| 2016-01-14 | $11.02 | $11.02 | 90,400 | — | — |
| 2016-01-13 | $10.85 | $10.85 | 118,300 | — | — |
| 2016-01-12 | $11.03 | $11.03 | 162,700 | — | — |
| 2016-01-11 | $11.21 | $11.21 | 195,900 | — | — |
| 2016-01-08 | $11.22 | $11.22 | 123,800 | — | — |
| 2016-01-07 | $11.39 | $11.39 | 216,900 | — | — |
| 2016-01-06 | $11.64 | $11.64 | 206,900 | — | — |
| 2016-01-05 | $11.61 | $11.61 | 176,800 | — | — |
| 2016-01-04 | $11.65 | $11.65 | 196,600 | — | — |