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
- 1988-12-29 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 | $11.51 | $11.64 | 19,400 | — | — |
| 2016-12-29 | $11.52 | $11.65 | 24,900 | — | — |
| 2016-12-28 | $11.20 | $11.33 | 37,100 | — | — |
| 2016-12-27 | $11.72 | $11.86 | 29,300 | — | — |
| 2016-12-23 | $11.48 | $11.61 | 22,100 | — | — |
| 2016-12-22 | $11.28 | $11.41 | 27,200 | — | — |
| 2016-12-21 | $11.34 | $11.47 | 33,100 | — | — |
| 2016-12-20 | $10.69 | $10.82 | 25,800 | — | — |
| 2016-12-19 | $10.79 | $10.92 | 41,800 | — | — |
| 2016-12-16 | $10.44 | $10.56 | 44,300 | — | — |
| 2016-12-15 | $10.62 | $10.74 | 35,000 | — | — |
| 2016-12-14 | $10.58 | $10.70 | 54,500 | — | — |
| 2016-12-13 | $10.51 | $10.63 | 117,100 | — | — |
| 2016-12-12 | $11.08 | $11.21 | 32,900 | — | — |
| 2016-12-09 | $11.51 | $11.64 | 27,100 | — | — |
| 2016-12-08 | $11.71 | $11.85 | 35,200 | — | — |
| 2016-12-07 | $11.44 | $11.57 | 51,600 | — | — |
| 2016-12-06 | $11.66 | $11.80 | 47,600 | — | — |
| 2016-12-05 | $11.80 | $11.94 | 66,700 | — | — |
| 2016-12-02 | $11.48 | $11.61 | 121,600 | — | — |
| 2016-12-01 | $10.85 | $10.98 | 203,300 | — | — |
| 2016-11-30 | $11.63 | $11.77 | 200,900 | — | — |
| 2016-11-29 | $12.11 | $12.25 | 40,500 | — | — |
| 2016-11-28 | $12.25 | $12.39 | 19,400 | — | — |
| 2016-11-25 | $12.86 | $13.01 | 7,400 | — | — |
| 2016-11-23 | $12.68 | $12.83 | 22,300 | — | — |
| 2016-11-22 | $12.30 | $12.44 | 32,800 | — | — |
| 2016-11-21 | $12.63 | $12.78 | 29,000 | — | — |
| 2016-11-18 | $12.54 | $12.69 | 37,500 | — | — |
| 2016-11-17 | $12.46 | $12.61 | 20,400 | — | — |
| 2016-11-16 | $12.47 | $12.62 | 27,900 | — | — |
| 2016-11-15 | $12.96 | $13.11 | 45,800 | — | — |
| 2016-11-14 | $12.52 | $12.67 | 98,800 | — | — |
| 2016-11-11 | $12.14 | $12.28 | 79,100 | — | — |
| 2016-11-10 | $13.82 | $13.98 | 101,300 | — | — |
| 2016-11-09 | $15.92 | $16.11 | 50,800 | — | — |
| 2016-11-08 | $16.86 | $17.06 | 14,500 | — | — |
| 2016-11-07 | $16.45 | $16.64 | 68,800 | — | — |
| 2016-11-04 | $16.31 | $16.50 | 43,000 | — | — |
| 2016-11-03 | $17.01 | $17.21 | 15,900 | — | — |
| 2016-11-02 | $17.23 | $17.43 | 24,000 | — | — |
| 2016-11-01 | $17.53 | $17.74 | 23,800 | — | — |
| 2016-10-31 | $17.88 | $18.09 | 31,900 | — | — |
| 2016-10-28 | $17.86 | $18.07 | 11,400 | — | — |
| 2016-10-27 | $17.66 | $17.87 | 17,700 | — | — |
| 2016-10-26 | $17.30 | $17.50 | 9,600 | — | — |
| 2016-10-25 | $17.48 | $17.68 | 14,300 | — | — |
| 2016-10-24 | $17.34 | $17.54 | 23,800 | — | — |
| 2016-10-21 | $17.72 | $17.93 | 9,400 | — | — |
| 2016-10-20 | $17.98 | $18.19 | 25,900 | — | — |
| 2016-10-19 | $18.40 | $18.62 | 20,900 | — | — |
| 2016-10-18 | $18.32 | $18.53 | 22,400 | — | — |
| 2016-10-17 | $18.21 | $18.42 | 23,500 | — | — |
| 2016-10-14 | $17.71 | $17.92 | 27,800 | — | — |
| 2016-10-13 | $17.83 | $18.04 | 52,100 | — | — |
| 2016-10-12 | $17.97 | $18.18 | 93,600 | — | — |
| 2016-10-11 | $17.19 | $17.39 | 344,300 | — | — |
| 2016-10-10 | $15.20 | $15.38 | 9,000 | — | — |
| 2016-10-07 | $14.93 | $15.10 | 17,300 | — | — |
| 2016-10-06 | $15.00 | $15.18 | 25,000 | — | — |
| 2016-10-05 | $15.18 | $15.36 | 34,800 | — | — |
| 2016-10-04 | $15.99 | $16.18 | 16,800 | — | — |
| 2016-10-03 | $16.08 | $16.27 | 25,700 | — | — |
| 2016-09-30 | $16.94 | $17.14 | 36,600 | — | — |
| 2016-09-29 | $16.27 | $16.46 | 15,900 | — | — |
| 2016-09-28 | $15.99 | $16.18 | 14,300 | — | — |
| 2016-09-27 | $15.69 | $15.87 | 13,900 | — | — |
| 2016-09-26 | $15.76 | $15.94 | 23,400 | — | — |
| 2016-09-23 | $15.56 | $15.74 | 15,800 | — | — |
| 2016-09-22 | $15.92 | $16.11 | 17,000 | — | — |
| 2016-09-21 | $15.76 | $15.94 | 31,400 | — | — |
| 2016-09-20 | $15.88 | $16.07 | 18,600 | — | — |
| 2016-09-19 | $15.80 | $15.98 | 69,300 | — | — |
| 2016-09-16 | $15.96 | $16.15 | 159,200 | — | — |
| 2016-09-15 | $14.40 | $14.57 | 22,400 | — | — |
| 2016-09-14 | $14.50 | $14.67 | 34,200 | — | — |
| 2016-09-13 | $13.61 | $13.77 | 8,100 | — | — |
| 2016-09-12 | $13.60 | $13.76 | 17,500 | — | — |
| 2016-09-09 | $13.50 | $13.66 | 43,300 | — | — |
| 2016-09-08 | $13.12 | $13.27 | 16,100 | — | — |
| 2016-09-07 | $12.77 | $12.92 | 10,400 | — | — |
| 2016-09-06 | $12.71 | $12.86 | 18,300 | — | — |
| 2016-09-02 | $12.36 | $12.50 | 11,700 | — | — |
| 2016-09-01 | $11.95 | $12.09 | 18,800 | — | — |
| 2016-08-31 | $12.40 | $12.55 | 26,500 | — | — |
| 2016-08-30 | $12.35 | $12.49 | 18,800 | — | — |
| 2016-08-29 | $11.88 | $12.02 | 17,600 | — | — |
| 2016-08-26 | $11.20 | $11.33 | 6,400 | — | — |
| 2016-08-25 | $11.03 | $11.16 | 1,900 | — | — |
| 2016-08-24 | $11.04 | $11.17 | 4,400 | — | — |
| 2016-08-23 | $10.89 | $11.02 | 6,700 | — | — |
| 2016-08-22 | $10.82 | $10.95 | 24,800 | — | — |
| 2016-08-19 | $10.53 | $10.65 | 11,400 | — | — |
| 2016-08-18 | $10.51 | $10.63 | 10,200 | — | — |
| 2016-08-17 | $10.63 | $10.75 | 11,600 | — | — |
| 2016-08-16 | $10.57 | $10.69 | 3,700 | — | — |
| 2016-08-15 | $10.62 | $10.74 | 6,500 | — | — |
| 2016-08-12 | $10.60 | $10.72 | 5,100 | — | — |
| 2016-08-11 | $10.64 | $10.76 | 5,800 | — | — |
| 2016-08-10 | $10.62 | $10.74 | 7,200 | — | — |
| 2016-08-09 | $10.60 | $10.72 | 7,100 | — | — |
| 2016-08-08 | $10.28 | $10.40 | 4,600 | — | — |
| 2016-08-05 | $10.27 | $10.39 | 7,000 | — | — |
| 2016-08-04 | $10.16 | $10.28 | 5,800 | — | — |
| 2016-08-03 | $9.93 | $10.05 | 13,700 | — | — |
| 2016-08-02 | $9.93 | $10.05 | 5,700 | — | — |
| 2016-08-01 | $10.11 | $10.23 | 6,300 | — | — |
| 2016-07-29 | $9.99 | $10.11 | 7,300 | — | — |
| 2016-07-28 | $9.67 | $9.78 | 10,800 | — | — |
| 2016-07-27 | $9.87 | $9.99 | 22,000 | — | — |
| 2016-07-26 | $10.42 | $10.54 | 5,000 | — | — |
| 2016-07-25 | $10.45 | $10.57 | 24,300 | — | — |
| 2016-07-22 | $10.85 | $10.98 | 8,900 | — | — |
| 2016-07-21 | $10.93 | $11.06 | 15,400 | — | — |
| 2016-07-20 | $11.11 | $11.24 | 14,500 | — | — |
| 2016-07-19 | $11.76 | $11.90 | 6,800 | — | — |
| 2016-07-18 | $11.88 | $12.02 | 10,100 | — | — |
| 2016-07-15 | $12.14 | $12.28 | 26,800 | — | — |
| 2016-07-14 | $11.92 | $12.06 | 3,700 | — | — |
| 2016-07-13 | $11.91 | $12.05 | 14,000 | — | — |
| 2016-07-12 | $11.85 | $11.99 | 13,900 | — | — |
| 2016-07-11 | $12.03 | $12.17 | 21,800 | — | — |
| 2016-07-08 | $12.05 | $12.19 | 21,600 | — | — |
| 2016-07-07 | $11.68 | $11.82 | 41,000 | — | — |
| 2016-07-06 | $10.74 | $10.87 | 7,900 | — | — |
| 2016-07-05 | $10.48 | $10.60 | 11,400 | — | — |
| 2016-07-01 | $10.40 | $10.52 | 20,200 | — | — |
| 2016-06-30 | $9.67 | $9.78 | 23,100 | — | — |
| 2016-06-29 | $9.09 | $9.20 | 10,800 | — | — |
| 2016-06-28 | $9.00 | $9.11 | 6,000 | — | — |
| 2016-06-27 | $8.93 | $9.03 | 45,500 | — | — |
| 2016-06-24 | $9.03 | $9.14 | 23,700 | — | — |
| 2016-06-23 | $9.29 | $9.40 | 8,400 | — | — |
| 2016-06-22 | $8.87 | $8.97 | 13,700 | — | — |
| 2016-06-21 | $8.94 | $9.04 | 31,400 | — | — |
| 2016-06-20 | $9.08 | $9.19 | 5,700 | — | — |
| 2016-06-17 | $9.02 | $9.13 | 12,900 | — | — |
| 2016-06-16 | $9.06 | $9.17 | 8,900 | — | — |
| 2016-06-15 | $9.06 | $9.17 | 9,000 | — | — |
| 2016-06-14 | $8.96 | $9.06 | 5,800 | — | — |
| 2016-06-13 | $9.07 | $9.18 | 5,400 | — | — |
| 2016-06-10 | $9.21 | $9.32 | 10,200 | — | — |
| 2016-06-09 | $9.64 | $9.75 | 9,900 | — | — |
| 2016-06-08 | $9.70 | $9.81 | 3,000 | — | — |
| 2016-06-07 | $9.69 | $9.80 | 11,600 | — | — |
| 2016-06-06 | $9.61 | $9.72 | 9,100 | — | — |
| 2016-06-03 | $9.27 | $9.38 | 3,500 | — | — |
| 2016-06-02 | $9.48 | $9.59 | 4,600 | — | — |
| 2016-06-01 | $9.60 | $9.71 | 10,200 | — | — |
| 2016-05-31 | $9.47 | $9.58 | 4,700 | — | — |
| 2016-05-27 | $9.30 | $9.41 | 15,600 | — | — |
| 2016-05-26 | $9.17 | $9.28 | 15,100 | — | — |
| 2016-05-25 | $9.20 | $9.31 | 15,800 | — | — |
| 2016-05-24 | $9.38 | $9.49 | 8,100 | — | — |
| 2016-05-23 | $9.40 | $9.51 | 2,700 | — | — |
| 2016-05-20 | $9.48 | $9.59 | 4,300 | — | — |
| 2016-05-19 | $9.38 | $9.49 | 6,100 | — | — |
| 2016-05-18 | $9.11 | $9.22 | 4,700 | — | — |
| 2016-05-17 | $9.30 | $9.41 | 11,700 | — | — |
| 2016-05-16 | $9.59 | $9.70 | 6,600 | — | — |
| 2016-05-13 | $9.41 | $9.52 | 6,800 | — | — |
| 2016-05-12 | $9.51 | $9.62 | 11,200 | — | — |
| 2016-05-11 | $9.34 | $9.45 | 8,800 | — | — |
| 2016-05-10 | $9.72 | $9.83 | 15,000 | — | — |
| 2016-05-09 | $9.60 | $9.71 | 16,700 | — | — |
| 2016-05-06 | $9.60 | $9.71 | 5,800 | — | — |
| 2016-05-05 | $9.52 | $9.63 | 3,900 | — | — |
| 2016-05-04 | $9.29 | $9.40 | 2,400 | — | — |
| 2016-05-03 | $9.38 | $9.49 | 7,200 | — | — |
| 2016-05-02 | $9.57 | $9.68 | 2,200 | — | — |
| 2016-04-29 | $9.70 | $9.81 | 5,700 | — | — |
| 2016-04-28 | $9.77 | $9.88 | 6,200 | — | — |
| 2016-04-27 | $9.89 | $10.01 | 2,100 | — | — |
| 2016-04-26 | $9.93 | $10.05 | 4,800 | — | — |
| 2016-04-25 | $9.78 | $9.89 | 20,000 | — | — |
| 2016-04-22 | $9.91 | $10.03 | 16,900 | — | — |
| 2016-04-21 | $9.33 | $9.44 | 22,200 | — | — |
| 2016-04-20 | $9.03 | $9.14 | 28,400 | — | — |
| 2016-04-19 | $9.01 | $9.12 | 27,000 | — | — |
| 2016-04-18 | $9.04 | $9.15 | 12,700 | — | — |
| 2016-04-15 | $9.49 | $9.60 | 7,800 | — | — |
| 2016-04-14 | $9.47 | $9.58 | 6,300 | — | — |
| 2016-04-13 | $9.50 | $9.61 | 17,900 | — | — |
| 2016-04-12 | $9.44 | $9.55 | 8,200 | — | — |
| 2016-04-11 | $9.51 | $9.62 | 14,700 | — | — |
| 2016-04-08 | $9.71 | $9.82 | 24,300 | — | — |
| 2016-04-07 | $9.89 | $10.01 | 17,600 | — | — |
| 2016-04-06 | $10.04 | $10.16 | 18,700 | — | — |
| 2016-04-05 | $10.32 | $10.44 | 6,600 | — | — |
| 2016-04-04 | $10.45 | $10.57 | 5,400 | — | — |
| 2016-04-01 | $10.56 | $10.68 | 14,700 | — | — |
| 2016-03-31 | $10.83 | $10.96 | 9,700 | — | — |
| 2016-03-30 | $11.07 | $11.20 | 10,000 | — | — |
| 2016-03-29 | $10.55 | $10.67 | 5,500 | — | — |
| 2016-03-28 | $10.35 | $10.47 | 27,300 | — | — |
| 2016-03-24 | $10.77 | $10.90 | 10,400 | — | — |
| 2016-03-23 | $10.54 | $10.66 | 8,000 | — | — |
| 2016-03-22 | $10.75 | $10.88 | 6,000 | — | — |
| 2016-03-21 | $11.04 | $11.17 | 5,000 | — | — |
| 2016-03-18 | $11.13 | $11.26 | 20,400 | — | — |
| 2016-03-17 | $11.35 | $11.48 | 10,400 | — | — |
| 2016-03-16 | $11.58 | $11.72 | 9,500 | — | — |
| 2016-03-15 | $11.24 | $11.37 | 4,000 | — | — |
| 2016-03-14 | $11.24 | $11.37 | 6,700 | — | — |
| 2016-03-11 | $11.34 | $11.47 | 5,100 | — | — |
| 2016-03-10 | $11.07 | $11.20 | 6,400 | — | — |
| 2016-03-09 | $11.53 | $11.66 | 3,900 | — | — |
| 2016-03-08 | $11.87 | $12.01 | 3,000 | — | — |
| 2016-03-07 | $11.91 | $12.05 | 5,300 | — | — |
| 2016-03-04 | $11.60 | $11.74 | 5,300 | — | — |
| 2016-03-03 | $11.52 | $11.65 | 9,900 | — | — |
| 2016-03-02 | $11.33 | $11.46 | 7,000 | — | — |
| 2016-03-01 | $11.28 | $11.41 | 5,500 | — | — |
| 2016-02-29 | $11.29 | $11.42 | 11,700 | — | — |
| 2016-02-26 | $11.44 | $11.57 | 8,800 | — | — |
| 2016-02-25 | $11.01 | $11.14 | 13,700 | — | — |
| 2016-02-24 | $10.66 | $10.78 | 5,000 | — | — |
| 2016-02-23 | $10.51 | $10.63 | 10,800 | — | — |
| 2016-02-22 | $10.48 | $10.60 | 13,200 | — | — |
| 2016-02-19 | $10.55 | $10.67 | 13,100 | — | — |
| 2016-02-18 | $10.36 | $10.48 | 21,900 | — | — |
| 2016-02-17 | $10.30 | $10.42 | 35,000 | — | — |
| 2016-02-16 | $10.50 | $10.62 | 44,800 | — | — |
| 2016-02-12 | $10.56 | $10.68 | 38,100 | — | — |
| 2016-02-11 | $10.67 | $10.79 | 40,200 | — | — |
| 2016-02-10 | $10.48 | $10.60 | 22,000 | — | — |
| 2016-02-09 | $10.70 | $10.83 | 11,600 | — | — |
| 2016-02-08 | $10.58 | $10.70 | 28,000 | — | — |
| 2016-02-05 | $11.46 | $11.59 | 10,900 | — | — |
| 2016-02-04 | $12.04 | $12.18 | 15,300 | — | — |
| 2016-02-03 | $12.11 | $12.25 | 8,300 | — | — |
| 2016-02-02 | $12.53 | $12.68 | 20,200 | — | — |
| 2016-02-01 | $13.33 | $13.49 | 11,900 | — | — |
| 2016-01-29 | $12.82 | $12.97 | 14,800 | — | — |
| 2016-01-28 | $12.65 | $12.80 | 13,900 | — | — |
| 2016-01-27 | $12.33 | $12.47 | 14,800 | — | — |
| 2016-01-26 | $12.29 | $12.43 | 18,600 | — | — |
| 2016-01-25 | $11.94 | $12.08 | 13,200 | — | — |
| 2016-01-22 | $12.24 | $12.38 | 12,800 | — | — |
| 2016-01-21 | $12.00 | $12.14 | 14,400 | — | — |
| 2016-01-20 | $11.88 | $12.02 | 38,700 | — | — |
| 2016-01-19 | $11.15 | $11.28 | 18,600 | — | — |
| 2016-01-15 | $11.12 | $11.25 | 34,900 | — | — |
| 2016-01-14 | $11.24 | $11.37 | 12,800 | — | — |
| 2016-01-13 | $11.19 | $11.32 | 22,100 | — | — |
| 2016-01-12 | $11.38 | $11.51 | 31,200 | — | — |
| 2016-01-11 | $11.35 | $11.48 | 11,300 | — | — |
| 2016-01-08 | $11.30 | $11.43 | 18,500 | — | — |
| 2016-01-07 | $11.37 | $11.50 | 24,800 | — | — |
| 2016-01-06 | $11.36 | $11.49 | 33,500 | — | — |
| 2016-01-05 | $11.21 | $11.34 | 25,700 | — | — |
| 2016-01-04 | $11.00 | $11.13 | 38,300 | — | — |