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
- 2004-07-22 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 | $12.85 | $12.85 | 170,500 | — | — |
| 2016-12-29 | $12.97 | $12.97 | 192,400 | — | — |
| 2016-12-28 | $13.01 | $13.01 | 189,700 | — | — |
| 2016-12-27 | $13.15 | $13.15 | 157,700 | — | — |
| 2016-12-23 | $13.14 | $13.14 | 99,400 | — | — |
| 2016-12-22 | $13.22 | $13.22 | 264,600 | — | — |
| 2016-12-21 | $13.39 | $13.39 | 385,500 | — | — |
| 2016-12-20 | $12.97 | $12.97 | 224,700 | — | — |
| 2016-12-19 | $12.91 | $12.91 | 337,200 | — | — |
| 2016-12-16 | $13.03 | $13.03 | 298,000 | — | — |
| 2016-12-15 | $13.12 | $13.12 | 279,300 | — | — |
| 2016-12-14 | $12.85 | $12.85 | 443,400 | — | — |
| 2016-12-13 | $13.08 | $13.08 | 393,200 | — | — |
| 2016-12-12 | $12.63 | $12.63 | 169,400 | — | — |
| 2016-12-09 | $12.81 | $12.81 | 385,300 | — | — |
| 2016-12-08 | $12.87 | $12.87 | 402,800 | — | — |
| 2016-12-07 | $12.82 | $12.82 | 369,100 | — | — |
| 2016-12-06 | $12.37 | $12.37 | 394,700 | — | — |
| 2016-12-05 | $12.03 | $12.03 | 449,700 | — | — |
| 2016-12-02 | $11.87 | $11.87 | 241,700 | — | — |
| 2016-12-01 | $11.91 | $11.91 | 440,000 | — | — |
| 2016-11-30 | $11.88 | $11.88 | 244,000 | — | — |
| 2016-11-29 | $12.01 | $12.01 | 155,600 | — | — |
| 2016-11-28 | $12.04 | $12.04 | 401,700 | — | — |
| 2016-11-25 | $12.07 | $12.07 | 85,100 | — | — |
| 2016-11-23 | $12.09 | $12.09 | 281,800 | — | — |
| 2016-11-22 | $12.00 | $12.00 | 390,900 | — | — |
| 2016-11-21 | $11.70 | $11.70 | 1,201,700 | — | — |
| 2016-11-18 | $12.15 | $12.15 | 407,800 | — | — |
| 2016-11-17 | $12.14 | $12.14 | 1,079,200 | — | — |
| 2016-11-16 | $11.98 | $11.98 | 598,100 | — | — |
| 2016-11-15 | $11.82 | $11.82 | 2,527,700 | — | — |
| 2016-11-14 | $11.47 | $11.47 | 247,800 | — | — |
| 2016-11-11 | $11.40 | $11.40 | 652,200 | — | — |
| 2016-11-10 | $11.31 | $11.31 | 439,700 | — | — |
| 2016-11-09 | $11.37 | $11.37 | 926,600 | — | — |
| 2016-11-08 | $12.05 | $12.05 | 782,300 | — | — |
| 2016-11-07 | $11.82 | $11.82 | 427,900 | — | — |
| 2016-11-04 | $11.65 | $11.65 | 702,400 | — | — |
| 2016-11-03 | $11.92 | $11.92 | 184,300 | — | — |
| 2016-11-02 | $12.04 | $12.04 | 236,200 | — | — |
| 2016-11-01 | $12.08 | $12.08 | 375,800 | — | — |
| 2016-10-31 | $12.01 | $12.01 | 407,000 | — | — |
| 2016-10-28 | $12.29 | $12.29 | 440,800 | — | — |
| 2016-10-27 | $12.96 | $12.96 | 272,300 | — | — |
| 2016-10-26 | $12.98 | $12.98 | 478,400 | — | — |
| 2016-10-25 | $12.96 | $12.96 | 268,300 | — | — |
| 2016-10-24 | $12.91 | $12.91 | 141,600 | — | — |
| 2016-10-21 | $12.59 | $12.59 | 314,000 | — | — |
| 2016-10-20 | $12.90 | $12.90 | 162,200 | — | — |
| 2016-10-19 | $12.88 | $12.88 | 110,200 | — | — |
| 2016-10-18 | $12.79 | $12.79 | 322,000 | — | — |
| 2016-10-17 | $12.99 | $12.99 | 126,400 | — | — |
| 2016-10-14 | $13.06 | $13.06 | 194,400 | — | — |
| 2016-10-13 | $12.98 | $12.98 | 216,000 | — | — |
| 2016-10-12 | $13.04 | $13.04 | 143,700 | — | — |
| 2016-10-11 | $13.18 | $13.18 | 369,800 | — | — |
| 2016-10-10 | $13.50 | $13.50 | 290,500 | — | — |
| 2016-10-07 | $13.44 | $13.44 | 740,400 | — | — |
| 2016-10-06 | $12.84 | $12.84 | 436,900 | — | — |
| 2016-10-05 | $13.15 | $13.15 | 610,600 | — | — |
| 2016-10-04 | $12.60 | $12.60 | 522,900 | — | — |
| 2016-10-03 | $12.83 | $12.83 | 247,100 | — | — |
| 2016-09-30 | $12.72 | $12.72 | 603,500 | — | — |
| 2016-09-29 | $12.87 | $12.87 | 242,000 | — | — |
| 2016-09-28 | $13.14 | $13.14 | 402,000 | — | — |
| 2016-09-27 | $13.01 | $13.01 | 305,400 | — | — |
| 2016-09-26 | $12.76 | $12.76 | 152,600 | — | — |
| 2016-09-23 | $12.96 | $12.96 | 220,600 | — | — |
| 2016-09-22 | $13.15 | $13.15 | 309,300 | — | — |
| 2016-09-21 | $13.16 | $13.16 | 570,300 | — | — |
| 2016-09-20 | $12.79 | $12.79 | 666,100 | — | — |
| 2016-09-19 | $12.76 | $12.76 | 564,700 | — | — |
| 2016-09-16 | $12.44 | $12.44 | 257,800 | — | — |
| 2016-09-15 | $12.58 | $12.58 | 155,700 | — | — |
| 2016-09-14 | $12.50 | $12.50 | 248,300 | — | — |
| 2016-09-13 | $12.43 | $12.43 | 462,300 | — | — |
| 2016-09-12 | $12.87 | $12.87 | 356,900 | — | — |
| 2016-09-09 | $12.80 | $12.80 | 618,400 | — | — |
| 2016-09-08 | $13.09 | $13.09 | 981,000 | — | — |
| 2016-09-07 | $13.96 | $13.96 | 486,500 | — | — |
| 2016-09-06 | $13.79 | $13.79 | 1,075,300 | — | — |
| 2016-09-02 | $13.47 | $13.47 | 266,600 | — | — |
| 2016-09-01 | $13.35 | $13.35 | 137,600 | — | — |
| 2016-08-31 | $13.36 | $13.36 | 407,400 | — | — |
| 2016-08-30 | $13.78 | $13.78 | 201,300 | — | — |
| 2016-08-29 | $13.67 | $13.67 | 351,000 | — | — |
| 2016-08-26 | $13.69 | $13.69 | 339,800 | — | — |
| 2016-08-25 | $13.87 | $13.87 | 502,200 | — | — |
| 2016-08-24 | $13.93 | $13.93 | 258,200 | — | — |
| 2016-08-23 | $14.10 | $14.10 | 356,000 | — | — |
| 2016-08-22 | $14.32 | $14.32 | 280,800 | — | — |
| 2016-08-19 | $14.30 | $14.30 | 294,700 | — | — |
| 2016-08-18 | $14.10 | $14.10 | 228,600 | — | — |
| 2016-08-17 | $13.85 | $13.85 | 274,700 | — | — |
| 2016-08-16 | $14.04 | $14.04 | 526,000 | — | — |
| 2016-08-15 | $14.11 | $14.11 | 327,200 | — | — |
| 2016-08-12 | $14.03 | $14.03 | 390,000 | — | — |
| 2016-08-11 | $14.09 | $14.09 | 351,600 | — | — |
| 2016-08-10 | $13.80 | $13.80 | 265,800 | — | — |
| 2016-08-09 | $14.07 | $14.07 | 718,400 | — | — |
| 2016-08-08 | $13.77 | $13.77 | 767,600 | — | — |
| 2016-08-05 | $13.99 | $13.99 | 210,400 | — | — |
| 2016-08-04 | $13.90 | $13.90 | 278,700 | — | — |
| 2016-08-03 | $13.71 | $13.71 | 214,600 | — | — |
| 2016-08-02 | $13.62 | $13.62 | 509,100 | — | — |
| 2016-08-01 | $13.98 | $13.98 | 817,400 | — | — |
| 2016-07-29 | $13.96 | $13.96 | 481,700 | — | — |
| 2016-07-28 | $13.75 | $13.75 | 624,000 | — | — |
| 2016-07-27 | $13.98 | $13.98 | 1,145,200 | — | — |
| 2016-07-26 | $12.97 | $12.97 | 328,500 | — | — |
| 2016-07-25 | $12.84 | $12.84 | 576,300 | — | — |
| 2016-07-22 | $13.16 | $13.16 | 467,100 | — | — |
| 2016-07-21 | $13.07 | $13.07 | 450,100 | — | — |
| 2016-07-20 | $13.12 | $13.12 | 328,700 | — | — |
| 2016-07-19 | $13.09 | $13.09 | 574,600 | — | — |
| 2016-07-18 | $12.72 | $12.72 | 241,600 | — | — |
| 2016-07-15 | $12.67 | $12.67 | 219,600 | — | — |
| 2016-07-14 | $12.64 | $12.64 | 344,000 | — | — |
| 2016-07-13 | $12.46 | $12.46 | 651,700 | — | — |
| 2016-07-12 | $12.51 | $12.51 | 386,400 | — | — |
| 2016-07-11 | $12.56 | $12.56 | 481,700 | — | — |
| 2016-07-08 | $12.65 | $12.65 | 736,200 | — | — |
| 2016-07-07 | $11.93 | $11.93 | 356,200 | — | — |
| 2016-07-06 | $11.57 | $11.57 | 268,500 | — | — |
| 2016-07-05 | $11.46 | $11.46 | 277,800 | — | — |
| 2016-07-01 | $11.63 | $11.63 | 193,500 | — | — |
| 2016-06-30 | $11.59 | $11.59 | 400,600 | — | — |
| 2016-06-29 | $11.23 | $11.23 | 745,900 | — | — |
| 2016-06-28 | $10.81 | $10.81 | 381,600 | — | — |
| 2016-06-27 | $10.40 | $10.40 | 591,000 | — | — |
| 2016-06-24 | $10.51 | $10.51 | 307,200 | — | — |
| 2016-06-23 | $11.15 | $11.15 | 223,700 | — | — |
| 2016-06-22 | $10.97 | $10.97 | 281,500 | — | — |
| 2016-06-21 | $10.86 | $10.86 | 405,900 | — | — |
| 2016-06-20 | $10.59 | $10.59 | 795,900 | — | — |
| 2016-06-17 | $10.30 | $10.30 | 249,600 | — | — |
| 2016-06-16 | $10.33 | $10.33 | 223,300 | — | — |
| 2016-06-15 | $10.40 | $10.40 | 419,900 | — | — |
| 2016-06-14 | $9.92 | $9.92 | 429,300 | — | — |
| 2016-06-13 | $10.12 | $10.12 | 613,000 | — | — |
| 2016-06-10 | $10.11 | $10.11 | 292,300 | — | — |
| 2016-06-09 | $10.29 | $10.29 | 294,100 | — | — |
| 2016-06-08 | $10.60 | $10.60 | 299,600 | — | — |
| 2016-06-07 | $10.77 | $10.77 | 576,600 | — | — |
| 2016-06-06 | $10.56 | $10.56 | 374,200 | — | — |
| 2016-06-03 | $10.45 | $10.45 | 632,300 | — | — |
| 2016-06-02 | $10.77 | $10.77 | 287,700 | — | — |
| 2016-06-01 | $10.78 | $10.78 | 363,800 | — | — |
| 2016-05-31 | $10.90 | $10.90 | 501,200 | — | — |
| 2016-05-27 | $10.96 | $10.96 | 216,600 | — | — |
| 2016-05-26 | $10.97 | $10.97 | 376,900 | — | — |
| 2016-05-25 | $11.06 | $11.06 | 184,800 | — | — |
| 2016-05-24 | $10.93 | $10.93 | 511,900 | — | — |
| 2016-05-23 | $10.84 | $10.84 | 873,200 | — | — |
| 2016-05-20 | $10.87 | $10.87 | 992,500 | — | — |
| 2016-05-19 | $10.24 | $10.24 | 319,900 | — | — |
| 2016-05-18 | $10.39 | $10.39 | 179,500 | — | — |
| 2016-05-17 | $10.31 | $10.31 | 240,400 | — | — |
| 2016-05-16 | $10.39 | $10.39 | 193,300 | — | — |
| 2016-05-13 | $10.28 | $10.28 | 233,400 | — | — |
| 2016-05-12 | $10.59 | $10.59 | 695,500 | — | — |
| 2016-05-11 | $10.45 | $10.45 | 260,300 | — | — |
| 2016-05-10 | $10.45 | $10.45 | 414,900 | — | — |
| 2016-05-09 | $10.14 | $10.14 | 698,600 | — | — |
| 2016-05-06 | $10.20 | $10.20 | 254,900 | — | — |
| 2016-05-05 | $10.16 | $10.16 | 279,200 | — | — |
| 2016-05-04 | $10.22 | $10.22 | 326,900 | — | — |
| 2016-05-03 | $10.38 | $10.38 | 318,700 | — | — |
| 2016-05-02 | $10.45 | $10.45 | 358,800 | — | — |
| 2016-04-29 | $10.25 | $10.25 | 510,800 | — | — |
| 2016-04-28 | $10.22 | $10.22 | 1,497,100 | — | — |
| 2016-04-27 | $10.80 | $10.80 | 503,600 | — | — |
| 2016-04-26 | $11.18 | $11.18 | 266,300 | — | — |
| 2016-04-25 | $11.09 | $11.09 | 310,900 | — | — |
| 2016-04-22 | $11.23 | $11.23 | 448,600 | — | — |
| 2016-04-21 | $11.41 | $11.41 | 647,100 | — | — |
| 2016-04-20 | $11.18 | $11.18 | 269,400 | — | — |
| 2016-04-19 | $11.12 | $11.12 | 465,100 | — | — |
| 2016-04-18 | $10.95 | $10.95 | 571,600 | — | — |
| 2016-04-15 | $10.66 | $10.66 | 858,000 | — | — |
| 2016-04-14 | $11.33 | $11.33 | 1,922,500 | — | — |
| 2016-04-13 | $12.09 | $12.09 | 375,700 | — | — |
| 2016-04-12 | $11.87 | $11.87 | 298,800 | — | — |
| 2016-04-11 | $11.83 | $11.83 | 388,700 | — | — |
| 2016-04-08 | $11.89 | $11.89 | 869,100 | — | — |
| 2016-04-07 | $11.36 | $11.36 | 972,400 | — | — |
| 2016-04-06 | $11.16 | $11.16 | 276,100 | — | — |
| 2016-04-05 | $11.26 | $11.26 | 447,800 | — | — |
| 2016-04-04 | $11.40 | $11.40 | 265,300 | — | — |
| 2016-04-01 | $11.40 | $11.40 | 141,700 | — | — |
| 2016-03-31 | $11.43 | $11.43 | 255,000 | — | — |
| 2016-03-30 | $11.61 | $11.61 | 483,700 | — | — |
| 2016-03-29 | $11.23 | $11.23 | 471,000 | — | — |
| 2016-03-28 | $10.71 | $10.71 | 266,500 | — | — |
| 2016-03-24 | $11.23 | $11.23 | 358,100 | — | — |
| 2016-03-23 | $11.32 | $11.32 | 701,900 | — | — |
| 2016-03-22 | $11.25 | $11.25 | 421,500 | — | — |
| 2016-03-21 | $10.77 | $10.77 | 300,700 | — | — |
| 2016-03-18 | $10.64 | $10.64 | 316,500 | — | — |
| 2016-03-17 | $10.68 | $10.68 | 216,400 | — | — |
| 2016-03-16 | $10.46 | $10.46 | 433,900 | — | — |
| 2016-03-15 | $10.45 | $10.45 | 180,600 | — | — |
| 2016-03-14 | $10.46 | $10.46 | 364,800 | — | — |
| 2016-03-11 | $10.72 | $10.72 | 509,900 | — | — |
| 2016-03-10 | $10.10 | $10.10 | 332,800 | — | — |
| 2016-03-09 | $10.07 | $10.07 | 185,000 | — | — |
| 2016-03-08 | $10.08 | $10.08 | 309,200 | — | — |
| 2016-03-07 | $10.00 | $10.00 | 221,000 | — | — |
| 2016-03-04 | $10.08 | $10.08 | 469,900 | — | — |
| 2016-03-03 | $9.96 | $9.96 | 324,900 | — | — |
| 2016-03-02 | $10.11 | $10.11 | 571,900 | — | — |
| 2016-03-01 | $10.11 | $10.11 | 507,500 | — | — |
| 2016-02-29 | $10.01 | $10.01 | 496,900 | — | — |
| 2016-02-26 | $9.85 | $9.85 | 613,200 | — | — |
| 2016-02-25 | $9.55 | $9.55 | 305,000 | — | — |
| 2016-02-24 | $9.67 | $9.67 | 343,400 | — | — |
| 2016-02-23 | $9.34 | $9.34 | 149,200 | — | — |
| 2016-02-22 | $9.46 | $9.46 | 272,300 | — | — |
| 2016-02-19 | $9.26 | $9.26 | 311,500 | — | — |
| 2016-02-18 | $9.20 | $9.20 | 393,800 | — | — |
| 2016-02-17 | $9.09 | $9.09 | 311,900 | — | — |
| 2016-02-16 | $8.93 | $8.93 | 206,800 | — | — |
| 2016-02-12 | $8.81 | $8.81 | 192,300 | — | — |
| 2016-02-11 | $8.57 | $8.57 | 292,100 | — | — |
| 2016-02-10 | $8.65 | $8.65 | 351,300 | — | — |
| 2016-02-09 | $8.64 | $8.64 | 161,100 | — | — |
| 2016-02-08 | $8.77 | $8.77 | 309,200 | — | — |
| 2016-02-05 | $8.87 | $8.87 | 252,600 | — | — |
| 2016-02-04 | $9.07 | $9.07 | 491,500 | — | — |
| 2016-02-03 | $8.91 | $8.91 | 390,200 | — | — |
| 2016-02-02 | $8.92 | $8.92 | 318,200 | — | — |
| 2016-02-01 | $9.26 | $9.26 | 376,400 | — | — |
| 2016-01-29 | $9.05 | $9.05 | 475,100 | — | — |
| 2016-01-28 | $8.98 | $8.98 | 804,500 | — | — |
| 2016-01-27 | $9.16 | $9.16 | 840,200 | — | — |
| 2016-01-26 | $9.11 | $9.11 | 538,600 | — | — |
| 2016-01-25 | $8.94 | $8.94 | 504,300 | — | — |
| 2016-01-22 | $9.12 | $9.12 | 364,300 | — | — |
| 2016-01-21 | $8.86 | $8.86 | 508,700 | — | — |
| 2016-01-20 | $8.69 | $8.69 | 629,500 | — | — |
| 2016-01-19 | $8.96 | $8.96 | 635,800 | — | — |
| 2016-01-15 | $9.15 | $9.15 | 817,900 | — | — |
| 2016-01-14 | $9.52 | $9.52 | 1,302,500 | — | — |
| 2016-01-13 | $9.07 | $9.07 | 643,300 | — | — |
| 2016-01-12 | $9.18 | $9.18 | 712,000 | — | — |
| 2016-01-11 | $9.06 | $9.06 | 514,300 | — | — |
| 2016-01-08 | $9.07 | $9.07 | 454,400 | — | — |
| 2016-01-07 | $9.26 | $9.26 | 398,500 | — | — |
| 2016-01-06 | $9.49 | $9.49 | 613,900 | — | — |
| 2016-01-05 | $9.91 | $9.91 | 519,400 | — | — |
| 2016-01-04 | $10.06 | $10.06 | 577,500 | — | — |