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
- 1985-03-12 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 | $9.74 | $17.24 | 59,600 | — | — |
| 2016-12-29 | $9.75 | $17.26 | 46,600 | — | — |
| 2016-12-28 | $9.61 | $17.01 | 42,400 | — | — |
| 2016-12-27 | $9.65 | $17.09 | 51,100 | — | — |
| 2016-12-23 | $9.66 | $17.10 | 30,500 | — | — |
| 2016-12-22 | $9.67 | $17.12 | 54,100 | — | — |
| 2016-12-21 | $9.83 | $17.40 | 53,900 | — | — |
| 2016-12-20 | $10.17 | $18.01 | 65,600 | — | — |
| 2016-12-19 | $10.11 | $17.90 | 56,700 | — | — |
| 2016-12-16 | $10.10 | $17.88 | 170,400 | — | — |
| 2016-12-15 | $10.07 | $17.83 | 70,600 | — | — |
| 2016-12-14 | $9.73 | $17.23 | 73,500 | — | — |
| 2016-12-13 | $10.05 | $17.79 | 67,300 | — | — |
| 2016-12-12 | $10.08 | $17.85 | 53,600 | — | — |
| 2016-12-09 | $10.07 | $17.83 | 79,300 | — | — |
| 2016-12-08 | $10.10 | $17.88 | 83,700 | — | — |
| 2016-12-07 | $9.94 | $17.60 | 56,800 | — | — |
| 2016-12-06 | $9.84 | $17.42 | 69,600 | — | — |
| 2016-12-05 | $9.79 | $17.33 | 78,300 | — | — |
| 2016-12-02 | $9.49 | $16.80 | 141,800 | — | — |
| 2016-12-01 | $10.00 | $17.70 | 131,500 | — | — |
| 2016-11-30 | $9.82 | $17.39 | 94,700 | — | — |
| 2016-11-29 | $9.64 | $17.07 | 94,700 | — | — |
| 2016-11-28 | $9.92 | $17.56 | 52,200 | — | — |
| 2016-11-25 | $9.97 | $17.65 | 28,700 | — | — |
| 2016-11-23 | $10.16 | $17.99 | 52,100 | — | — |
| 2016-11-22 | $9.99 | $17.69 | 51,400 | — | — |
| 2016-11-21 | $9.78 | $17.32 | 61,100 | — | — |
| 2016-11-18 | $9.70 | $17.17 | 70,200 | — | — |
| 2016-11-17 | $9.60 | $17.00 | 56,800 | — | — |
| 2016-11-16 | $9.75 | $17.26 | 77,900 | — | — |
| 2016-11-15 | $9.63 | $17.05 | 86,800 | — | — |
| 2016-11-14 | $9.73 | $17.23 | 95,100 | — | — |
| 2016-11-11 | $9.74 | $17.24 | 127,600 | — | — |
| 2016-11-10 | $9.39 | $16.62 | 106,200 | — | — |
| 2016-11-09 | $8.94 | $15.83 | 84,400 | — | — |
| 2016-11-08 | $8.26 | $14.62 | 46,800 | — | — |
| 2016-11-07 | $8.25 | $14.61 | 88,900 | — | — |
| 2016-11-04 | $8.23 | $14.57 | 76,700 | — | — |
| 2016-11-03 | $8.43 | $14.93 | 87,400 | — | — |
| 2016-11-02 | $8.33 | $14.66 | 94,800 | — | — |
| 2016-11-01 | $8.51 | $14.98 | 294,800 | — | — |
| 2016-10-31 | $8.60 | $15.13 | 274,700 | — | — |
| 2016-10-28 | $8.91 | $15.68 | 244,500 | — | — |
| 2016-10-27 | $8.84 | $15.56 | 661,300 | — | — |
| 2016-10-26 | $10.40 | $18.30 | 41,200 | — | — |
| 2016-10-25 | $10.60 | $18.65 | 54,400 | — | — |
| 2016-10-24 | $10.80 | $19.01 | 56,100 | — | — |
| 2016-10-21 | $10.75 | $18.92 | 45,900 | — | — |
| 2016-10-20 | $10.53 | $18.53 | 39,300 | — | — |
| 2016-10-19 | $10.71 | $18.85 | 56,200 | — | — |
| 2016-10-18 | $10.66 | $18.76 | 25,900 | — | — |
| 2016-10-17 | $10.69 | $18.81 | 88,800 | — | — |
| 2016-10-14 | $10.61 | $18.67 | 32,300 | — | — |
| 2016-10-13 | $10.52 | $18.51 | 80,100 | — | — |
| 2016-10-12 | $10.57 | $18.60 | 28,700 | — | — |
| 2016-10-11 | $10.51 | $18.50 | 45,100 | — | — |
| 2016-10-10 | $10.72 | $18.87 | 54,200 | — | — |
| 2016-10-07 | $10.40 | $18.30 | 28,100 | — | — |
| 2016-10-06 | $10.59 | $18.64 | 46,700 | — | — |
| 2016-10-05 | $10.54 | $18.55 | 231,500 | — | — |
| 2016-10-04 | $10.54 | $18.55 | 184,700 | — | — |
| 2016-10-03 | $10.90 | $19.18 | 95,000 | — | — |
| 2016-09-30 | $11.23 | $19.76 | 147,600 | — | — |
| 2016-09-29 | $11.20 | $19.71 | 1,005,800 | — | — |
| 2016-09-28 | $11.08 | $19.50 | 209,600 | — | — |
| 2016-09-27 | $10.85 | $19.09 | 129,400 | — | — |
| 2016-09-26 | $11.03 | $19.41 | 244,900 | — | — |
| 2016-09-23 | $10.45 | $18.39 | 102,300 | — | — |
| 2016-09-22 | $10.08 | $17.74 | 52,100 | — | — |
| 2016-09-21 | $9.68 | $17.04 | 43,400 | — | — |
| 2016-09-20 | $9.72 | $17.11 | 74,300 | — | — |
| 2016-09-19 | $9.85 | $17.33 | 40,600 | — | — |
| 2016-09-16 | $9.67 | $17.02 | 103,600 | — | — |
| 2016-09-15 | $9.77 | $17.19 | 34,000 | — | — |
| 2016-09-14 | $9.65 | $16.98 | 156,700 | — | — |
| 2016-09-13 | $9.50 | $16.72 | 81,200 | — | — |
| 2016-09-12 | $9.87 | $17.37 | 50,000 | — | — |
| 2016-09-09 | $9.81 | $17.26 | 84,700 | — | — |
| 2016-09-08 | $10.57 | $18.60 | 149,100 | — | — |
| 2016-09-07 | $10.18 | $17.92 | 67,700 | — | — |
| 2016-09-06 | $10.18 | $17.92 | 73,900 | — | — |
| 2016-09-02 | $10.18 | $17.92 | 38,900 | — | — |
| 2016-09-01 | $10.14 | $17.84 | 66,300 | — | — |
| 2016-08-31 | $10.13 | $17.83 | 146,500 | — | — |
| 2016-08-30 | $10.26 | $18.06 | 84,000 | — | — |
| 2016-08-29 | $9.90 | $17.42 | 57,500 | — | — |
| 2016-08-26 | $10.04 | $17.67 | 80,500 | — | — |
| 2016-08-25 | $10.03 | $17.65 | 306,700 | — | — |
| 2016-08-24 | $9.71 | $17.00 | 135,400 | — | — |
| 2016-08-23 | $9.77 | $17.11 | 44,200 | — | — |
| 2016-08-22 | $9.59 | $16.79 | 218,100 | — | — |
| 2016-08-19 | $9.80 | $17.16 | 216,800 | — | — |
| 2016-08-18 | $10.31 | $18.05 | 95,300 | — | — |
| 2016-08-17 | $10.97 | $19.21 | 39,400 | — | — |
| 2016-08-16 | $11.02 | $19.29 | 44,500 | — | — |
| 2016-08-15 | $10.96 | $19.19 | 52,500 | — | — |
| 2016-08-12 | $10.98 | $19.22 | 32,200 | — | — |
| 2016-08-11 | $11.03 | $19.31 | 37,800 | — | — |
| 2016-08-10 | $11.08 | $19.40 | 41,700 | — | — |
| 2016-08-09 | $11.08 | $19.40 | 40,600 | — | — |
| 2016-08-08 | $11.10 | $19.43 | 42,200 | — | — |
| 2016-08-05 | $10.94 | $19.15 | 85,300 | — | — |
| 2016-08-04 | $10.96 | $19.19 | 154,500 | — | — |
| 2016-08-03 | $10.96 | $19.19 | 59,900 | — | — |
| 2016-08-02 | $10.97 | $19.21 | 72,700 | — | — |
| 2016-08-01 | $11.01 | $19.28 | 70,600 | — | — |
| 2016-07-29 | $10.96 | $19.19 | 44,400 | — | — |
| 2016-07-28 | $11.05 | $19.35 | 29,800 | — | — |
| 2016-07-27 | $11.08 | $19.40 | 60,900 | — | — |
| 2016-07-26 | $11.28 | $19.75 | 40,400 | — | — |
| 2016-07-25 | $11.38 | $19.92 | 52,800 | — | — |
| 2016-07-22 | $11.32 | $19.82 | 139,800 | — | — |
| 2016-07-21 | $11.42 | $19.99 | 33,300 | — | — |
| 2016-07-20 | $11.48 | $20.10 | 31,900 | — | — |
| 2016-07-19 | $11.46 | $20.06 | 41,100 | — | — |
| 2016-07-18 | $11.52 | $20.17 | 50,600 | — | — |
| 2016-07-15 | $11.39 | $19.94 | 143,900 | — | — |
| 2016-07-14 | $11.49 | $20.12 | 136,500 | — | — |
| 2016-07-13 | $11.35 | $19.87 | 87,500 | — | — |
| 2016-07-12 | $11.41 | $19.98 | 157,100 | — | — |
| 2016-07-11 | $11.45 | $20.05 | 96,500 | — | — |
| 2016-07-08 | $11.49 | $20.12 | 80,100 | — | — |
| 2016-07-07 | $11.10 | $19.43 | 51,900 | — | — |
| 2016-07-06 | $11.03 | $19.31 | 51,600 | — | — |
| 2016-07-05 | $10.99 | $19.24 | 41,300 | — | — |
| 2016-07-01 | $11.06 | $19.36 | 67,900 | — | — |
| 2016-06-30 | $11.07 | $19.38 | 193,400 | — | — |
| 2016-06-29 | $10.61 | $18.58 | 138,400 | — | — |
| 2016-06-28 | $10.42 | $18.24 | 111,300 | — | — |
| 2016-06-27 | $10.49 | $18.37 | 110,900 | — | — |
| 2016-06-24 | $10.83 | $18.96 | 396,300 | — | — |
| 2016-06-23 | $11.50 | $20.13 | 91,000 | — | — |
| 2016-06-22 | $11.23 | $19.66 | 50,900 | — | — |
| 2016-06-21 | $11.53 | $20.19 | 65,200 | — | — |
| 2016-06-20 | $11.52 | $20.17 | 102,700 | — | — |
| 2016-06-17 | $11.00 | $19.26 | 112,000 | — | — |
| 2016-06-16 | $11.26 | $19.71 | 174,500 | — | — |
| 2016-06-15 | $10.81 | $18.93 | 151,600 | — | — |
| 2016-06-14 | $10.84 | $18.98 | 58,900 | — | — |
| 2016-06-13 | $10.84 | $18.98 | 48,900 | — | — |
| 2016-06-10 | $11.24 | $19.68 | 61,500 | — | — |
| 2016-06-09 | $11.27 | $19.73 | 57,900 | — | — |
| 2016-06-08 | $11.31 | $19.80 | 43,700 | — | — |
| 2016-06-07 | $11.28 | $19.75 | 77,300 | — | — |
| 2016-06-06 | $11.15 | $19.52 | 65,100 | — | — |
| 2016-06-03 | $10.90 | $19.08 | 96,600 | — | — |
| 2016-06-02 | $11.19 | $19.59 | 63,300 | — | — |
| 2016-06-01 | $11.30 | $19.78 | 64,800 | — | — |
| 2016-05-31 | $11.15 | $19.52 | 154,000 | — | — |
| 2016-05-27 | $11.24 | $19.68 | 157,400 | — | — |
| 2016-05-26 | $11.43 | $20.01 | 86,500 | — | — |
| 2016-05-25 | $11.70 | $20.48 | 148,400 | — | — |
| 2016-05-24 | $11.00 | $19.26 | 206,400 | — | — |
| 2016-05-23 | $11.30 | $19.78 | 53,700 | — | — |
| 2016-05-20 | $11.43 | $20.01 | 104,400 | — | — |
| 2016-05-19 | $11.24 | $19.68 | 73,800 | — | — |
| 2016-05-18 | $11.52 | $20.17 | 87,300 | — | — |
| 2016-05-17 | $11.67 | $20.43 | 98,000 | — | — |
| 2016-05-16 | $12.13 | $21.24 | 115,300 | — | — |
| 2016-05-13 | $12.08 | $21.15 | 81,500 | — | — |
| 2016-05-12 | $12.24 | $21.43 | 90,200 | — | — |
| 2016-05-11 | $12.21 | $21.38 | 143,400 | — | — |
| 2016-05-10 | $12.66 | $22.16 | 133,100 | — | — |
| 2016-05-09 | $12.67 | $22.18 | 40,300 | — | — |
| 2016-05-06 | $12.73 | $22.29 | 84,200 | — | — |
| 2016-05-05 | $12.57 | $22.01 | 90,100 | — | — |
| 2016-05-04 | $12.70 | $22.23 | 143,800 | — | — |
| 2016-05-03 | $12.50 | $21.88 | 106,200 | — | — |
| 2016-05-02 | $12.72 | $22.27 | 95,000 | — | — |
| 2016-04-29 | $12.65 | $22.15 | 113,900 | — | — |
| 2016-04-28 | $12.74 | $22.31 | 127,200 | — | — |
| 2016-04-27 | $12.99 | $22.66 | 196,400 | — | — |
| 2016-04-26 | $12.70 | $22.15 | 98,400 | — | — |
| 2016-04-25 | $12.26 | $21.38 | 141,600 | — | — |
| 2016-04-22 | $12.51 | $21.82 | 172,300 | — | — |
| 2016-04-21 | $12.51 | $21.82 | 579,300 | — | — |
| 2016-04-20 | $13.12 | $22.88 | 75,200 | — | — |
| 2016-04-19 | $13.25 | $23.11 | 86,300 | — | — |
| 2016-04-18 | $13.26 | $23.13 | 87,800 | — | — |
| 2016-04-15 | $13.12 | $22.88 | 133,900 | — | — |
| 2016-04-14 | $13.25 | $23.11 | 117,100 | — | — |
| 2016-04-13 | $13.06 | $22.78 | 211,900 | — | — |
| 2016-04-12 | $12.97 | $22.62 | 252,100 | — | — |
| 2016-04-11 | $12.70 | $22.15 | 206,400 | — | — |
| 2016-04-08 | $12.33 | $21.50 | 118,700 | — | — |
| 2016-04-07 | $12.12 | $21.14 | 107,200 | — | — |
| 2016-04-06 | $12.35 | $21.54 | 251,300 | — | — |
| 2016-04-05 | $11.76 | $20.51 | 73,700 | — | — |
| 2016-04-04 | $11.61 | $20.25 | 67,100 | — | — |
| 2016-04-01 | $11.79 | $20.56 | 85,400 | — | — |
| 2016-03-31 | $11.75 | $20.49 | 177,100 | — | — |
| 2016-03-30 | $11.05 | $19.27 | 40,900 | — | — |
| 2016-03-29 | $11.02 | $19.22 | 83,300 | — | — |
| 2016-03-28 | $10.77 | $18.78 | 120,100 | — | — |
| 2016-03-24 | $10.71 | $18.68 | 76,700 | — | — |
| 2016-03-23 | $10.63 | $18.54 | 110,400 | — | — |
| 2016-03-22 | $10.61 | $18.50 | 83,800 | — | — |
| 2016-03-21 | $10.67 | $18.61 | 68,000 | — | — |
| 2016-03-18 | $10.77 | $18.78 | 147,300 | — | — |
| 2016-03-17 | $10.92 | $19.05 | 82,000 | — | — |
| 2016-03-16 | $10.54 | $18.38 | 82,000 | — | — |
| 2016-03-15 | $10.39 | $18.12 | 88,800 | — | — |
| 2016-03-14 | $10.71 | $18.68 | 107,400 | — | — |
| 2016-03-11 | $10.85 | $18.92 | 240,200 | — | — |
| 2016-03-10 | $10.82 | $18.87 | 83,400 | — | — |
| 2016-03-09 | $11.02 | $19.22 | 149,200 | — | — |
| 2016-03-08 | $11.27 | $19.66 | 130,700 | — | — |
| 2016-03-07 | $11.06 | $19.29 | 84,600 | — | — |
| 2016-03-04 | $10.99 | $19.17 | 103,400 | — | — |
| 2016-03-03 | $10.98 | $19.15 | 176,400 | — | — |
| 2016-03-02 | $10.80 | $18.84 | 208,500 | — | — |
| 2016-03-01 | $11.00 | $19.18 | 220,100 | — | — |
| 2016-02-29 | $10.80 | $18.84 | 192,100 | — | — |
| 2016-02-26 | $10.68 | $18.63 | 108,000 | — | — |
| 2016-02-25 | $10.50 | $18.31 | 203,700 | — | — |
| 2016-02-24 | $10.79 | $18.82 | 111,900 | — | — |
| 2016-02-23 | $10.81 | $18.85 | 130,500 | — | — |
| 2016-02-22 | $11.29 | $19.69 | 187,200 | — | — |
| 2016-02-19 | $11.26 | $19.64 | 125,500 | — | — |
| 2016-02-18 | $11.29 | $19.69 | 222,300 | — | — |
| 2016-02-17 | $11.37 | $19.83 | 253,100 | — | — |
| 2016-02-16 | $10.55 | $18.40 | 183,600 | — | — |
| 2016-02-12 | $11.04 | $19.25 | 287,600 | — | — |
| 2016-02-11 | $10.52 | $18.35 | 309,100 | — | — |
| 2016-02-10 | $10.20 | $17.79 | 140,500 | — | — |
| 2016-02-09 | $10.15 | $17.70 | 277,100 | — | — |
| 2016-02-08 | $10.17 | $17.74 | 257,800 | — | — |
| 2016-02-05 | $10.30 | $17.96 | 415,700 | — | — |
| 2016-02-04 | $10.30 | $17.96 | 138,400 | — | — |
| 2016-02-03 | $10.08 | $17.49 | 132,500 | — | — |
| 2016-02-02 | $10.72 | $18.60 | 96,500 | — | — |
| 2016-02-01 | $11.28 | $19.58 | 182,700 | — | — |
| 2016-01-29 | $11.54 | $20.03 | 247,000 | — | — |
| 2016-01-28 | $10.57 | $18.34 | 271,800 | — | — |
| 2016-01-27 | $10.53 | $18.27 | 76,900 | — | — |
| 2016-01-26 | $10.71 | $18.59 | 77,700 | — | — |
| 2016-01-25 | $10.77 | $18.69 | 152,300 | — | — |
| 2016-01-22 | $10.86 | $18.85 | 307,400 | — | — |
| 2016-01-21 | $10.36 | $17.98 | 227,300 | — | — |
| 2016-01-20 | $10.50 | $18.22 | 203,000 | — | — |
| 2016-01-19 | $10.48 | $18.19 | 195,800 | — | — |
| 2016-01-15 | $10.66 | $18.50 | 201,000 | — | — |
| 2016-01-14 | $10.92 | $18.95 | 158,300 | — | — |
| 2016-01-13 | $10.90 | $18.92 | 234,400 | — | — |
| 2016-01-12 | $11.66 | $20.23 | 146,500 | — | — |
| 2016-01-11 | $11.60 | $20.13 | 142,400 | — | — |
| 2016-01-08 | $11.41 | $19.80 | 169,700 | — | — |
| 2016-01-07 | $11.65 | $20.22 | 253,100 | — | — |
| 2016-01-06 | $11.71 | $20.32 | 127,600 | — | — |
| 2016-01-05 | $11.65 | $20.22 | 83,100 | — | — |
| 2016-01-04 | $11.87 | $20.60 | 225,300 | — | — |