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
- 1993-10-28 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 | $11.30 | $11.30 | 31,500 | — | — |
| 2016-12-29 | $11.40 | $11.40 | 7,400 | — | — |
| 2016-12-28 | $11.28 | $11.28 | 17,400 | — | — |
| 2016-12-27 | $11.50 | $11.50 | 26,900 | — | — |
| 2016-12-23 | $11.35 | $11.35 | 21,900 | — | — |
| 2016-12-22 | $11.35 | $11.35 | 32,500 | — | — |
| 2016-12-21 | $11.75 | $11.75 | 36,000 | — | — |
| 2016-12-20 | $11.60 | $11.60 | 19,200 | — | — |
| 2016-12-19 | $11.70 | $11.70 | 24,200 | — | — |
| 2016-12-16 | $11.45 | $11.45 | 17,300 | — | — |
| 2016-12-15 | $11.58 | $11.58 | 40,200 | — | — |
| 2016-12-14 | $11.10 | $11.10 | 63,700 | — | — |
| 2016-12-13 | $11.25 | $11.25 | 65,400 | — | — |
| 2016-12-12 | $11.25 | $11.25 | 28,800 | — | — |
| 2016-12-09 | $11.35 | $11.35 | 109,600 | — | — |
| 2016-12-08 | $11.30 | $11.30 | 57,000 | — | — |
| 2016-12-07 | $11.45 | $11.45 | 177,800 | — | — |
| 2016-12-06 | $11.80 | $11.80 | 76,800 | — | — |
| 2016-12-05 | $12.00 | $12.00 | 52,700 | — | — |
| 2016-12-02 | $12.30 | $12.30 | 12,600 | — | — |
| 2016-12-01 | $12.28 | $12.28 | 36,600 | — | — |
| 2016-11-30 | $12.25 | $12.25 | 158,100 | — | — |
| 2016-11-29 | $13.35 | $13.35 | 44,600 | — | — |
| 2016-11-28 | $13.40 | $13.40 | 62,400 | — | — |
| 2016-11-25 | $13.25 | $13.25 | 14,800 | — | — |
| 2016-11-23 | $13.20 | $13.20 | 43,500 | — | — |
| 2016-11-22 | $13.25 | $13.25 | 123,300 | — | — |
| 2016-11-21 | $12.65 | $12.65 | 43,700 | — | — |
| 2016-11-18 | $12.60 | $12.60 | 29,000 | — | — |
| 2016-11-17 | $12.55 | $12.55 | 28,200 | — | — |
| 2016-11-16 | $12.60 | $12.60 | 82,400 | — | — |
| 2016-11-15 | $11.65 | $11.65 | 42,400 | — | — |
| 2016-11-14 | $11.90 | $11.90 | 76,400 | — | — |
| 2016-11-11 | $11.75 | $11.75 | 24,100 | — | — |
| 2016-11-10 | $11.85 | $11.85 | 36,900 | — | — |
| 2016-11-09 | $11.75 | $11.75 | 100,200 | — | — |
| 2016-11-08 | $12.60 | $12.60 | 83,500 | — | — |
| 2016-11-07 | $12.20 | $12.20 | 76,000 | — | — |
| 2016-11-04 | $11.75 | $11.75 | 15,300 | — | — |
| 2016-11-03 | $11.70 | $11.70 | 82,300 | — | — |
| 2016-11-02 | $12.25 | $12.25 | 49,300 | — | — |
| 2016-11-01 | $12.80 | $12.80 | 43,300 | — | — |
| 2016-10-31 | $12.60 | $12.60 | 158,300 | — | — |
| 2016-10-28 | $13.25 | $13.25 | 78,000 | — | — |
| 2016-10-27 | $13.80 | $13.80 | 51,500 | — | — |
| 2016-10-26 | $14.05 | $14.05 | 99,100 | — | — |
| 2016-10-25 | $13.75 | $13.75 | 115,600 | — | — |
| 2016-10-24 | $13.75 | $13.75 | 71,600 | — | — |
| 2016-10-21 | $13.50 | $13.50 | 39,300 | — | — |
| 2016-10-20 | $13.30 | $13.30 | 93,100 | — | — |
| 2016-10-19 | $13.80 | $13.80 | 24,700 | — | — |
| 2016-10-18 | $13.90 | $13.90 | 44,700 | — | — |
| 2016-10-17 | $13.70 | $13.70 | 39,700 | — | — |
| 2016-10-14 | $13.18 | $13.18 | 72,400 | — | — |
| 2016-10-13 | $13.36 | $13.36 | 75,500 | — | — |
| 2016-10-12 | $13.99 | $13.99 | 12,200 | — | — |
| 2016-10-11 | $13.96 | $13.96 | 33,800 | — | — |
| 2016-10-10 | $13.97 | $13.97 | 235,500 | — | — |
| 2016-10-07 | $13.85 | $13.85 | 29,400 | — | — |
| 2016-10-06 | $13.52 | $13.52 | 192,800 | — | — |
| 2016-10-05 | $13.82 | $13.82 | 115,100 | — | — |
| 2016-10-04 | $13.29 | $13.29 | 46,100 | — | — |
| 2016-10-03 | $13.35 | $13.35 | 129,100 | — | — |
| 2016-09-30 | $13.14 | $13.14 | 145,000 | — | — |
| 2016-09-29 | $12.91 | $12.91 | 87,200 | — | — |
| 2016-09-28 | $13.14 | $13.14 | 118,300 | — | — |
| 2016-09-27 | $12.68 | $12.68 | 154,100 | — | — |
| 2016-09-26 | $11.99 | $11.99 | 68,800 | — | — |
| 2016-09-23 | $11.69 | $11.69 | 76,600 | — | — |
| 2016-09-22 | $11.99 | $11.99 | 35,400 | — | — |
| 2016-09-21 | $11.91 | $11.91 | 176,000 | — | — |
| 2016-09-20 | $11.99 | $11.99 | 393,300 | — | — |
| 2016-09-19 | $10.16 | $10.16 | 11,100 | — | — |
| 2016-09-16 | $9.92 | $9.92 | 52,900 | — | — |
| 2016-09-15 | $10.40 | $10.40 | 16,300 | — | — |
| 2016-09-14 | $10.43 | $10.43 | 19,500 | — | — |
| 2016-09-13 | $10.38 | $10.38 | 9,100 | — | — |
| 2016-09-12 | $10.57 | $10.57 | 35,800 | — | — |
| 2016-09-09 | $10.57 | $10.57 | 19,000 | — | — |
| 2016-09-08 | $10.89 | $10.89 | 25,900 | — | — |
| 2016-09-07 | $10.88 | $10.88 | 19,300 | — | — |
| 2016-09-06 | $10.78 | $10.78 | 26,500 | — | — |
| 2016-09-02 | $10.25 | $10.25 | 5,500 | — | — |
| 2016-09-01 | $10.33 | $10.33 | 7,300 | — | — |
| 2016-08-31 | $10.21 | $10.21 | 8,100 | — | — |
| 2016-08-30 | $10.25 | $10.25 | 23,000 | — | — |
| 2016-08-29 | $10.18 | $10.18 | 24,800 | — | — |
| 2016-08-26 | $10.21 | $10.21 | 36,800 | — | — |
| 2016-08-25 | $10.32 | $10.32 | 10,300 | — | — |
| 2016-08-24 | $10.45 | $10.45 | 10,900 | — | — |
| 2016-08-23 | $10.53 | $10.53 | 9,400 | — | — |
| 2016-08-22 | $10.62 | $10.62 | 25,800 | — | — |
| 2016-08-19 | $10.29 | $10.29 | 17,300 | — | — |
| 2016-08-18 | $10.33 | $10.33 | 10,000 | — | — |
| 2016-08-17 | $10.51 | $10.51 | 4,400 | — | — |
| 2016-08-16 | $10.38 | $10.38 | 10,800 | — | — |
| 2016-08-15 | $10.50 | $10.50 | 14,300 | — | — |
| 2016-08-12 | $10.32 | $10.32 | 7,600 | — | — |
| 2016-08-11 | $10.32 | $10.32 | 19,100 | — | — |
| 2016-08-10 | $10.33 | $10.33 | 16,000 | — | — |
| 2016-08-09 | $10.40 | $10.40 | 13,900 | — | — |
| 2016-08-08 | $10.47 | $10.47 | 10,300 | — | — |
| 2016-08-05 | $10.57 | $10.57 | 16,700 | — | — |
| 2016-08-04 | $10.77 | $10.77 | 10,000 | — | — |
| 2016-08-03 | $10.76 | $10.76 | 13,000 | — | — |
| 2016-08-02 | $10.80 | $10.80 | 30,500 | — | — |
| 2016-08-01 | $10.75 | $10.75 | 44,800 | — | — |
| 2016-07-29 | $10.66 | $10.66 | 29,800 | — | — |
| 2016-07-28 | $10.22 | $10.22 | 3,900 | — | — |
| 2016-07-27 | $10.34 | $10.34 | 11,000 | — | — |
| 2016-07-26 | $10.28 | $10.28 | 19,200 | — | — |
| 2016-07-25 | $10.30 | $10.30 | 39,400 | — | — |
| 2016-07-22 | $10.51 | $10.51 | 8,600 | — | — |
| 2016-07-21 | $10.53 | $10.53 | 15,700 | — | — |
| 2016-07-20 | $10.53 | $10.53 | 35,600 | — | — |
| 2016-07-19 | $10.61 | $10.61 | 15,700 | — | — |
| 2016-07-18 | $10.60 | $10.60 | 42,300 | — | — |
| 2016-07-15 | $10.56 | $10.56 | 28,900 | — | — |
| 2016-07-14 | $10.75 | $10.75 | 13,700 | — | — |
| 2016-07-13 | $10.71 | $10.71 | 14,700 | — | — |
| 2016-07-12 | $10.76 | $10.76 | 25,500 | — | — |
| 2016-07-11 | $10.89 | $10.89 | 40,000 | — | — |
| 2016-07-08 | $10.73 | $10.73 | 10,900 | — | — |
| 2016-07-07 | $10.81 | $10.81 | 6,900 | — | — |
| 2016-07-06 | $10.70 | $10.70 | 20,000 | — | — |
| 2016-07-05 | $10.79 | $10.79 | 9,200 | — | — |
| 2016-07-01 | $10.89 | $10.89 | 22,200 | — | — |
| 2016-06-30 | $11.04 | $11.04 | 25,500 | — | — |
| 2016-06-29 | $10.79 | $10.79 | 10,400 | — | — |
| 2016-06-28 | $10.73 | $10.73 | 6,400 | — | — |
| 2016-06-27 | $10.60 | $10.60 | 25,000 | — | — |
| 2016-06-24 | $10.74 | $10.74 | 29,600 | — | — |
| 2016-06-23 | $10.95 | $10.95 | 75,100 | — | — |
| 2016-06-22 | $11.19 | $11.19 | 20,100 | — | — |
| 2016-06-21 | $11.21 | $11.21 | 15,200 | — | — |
| 2016-06-20 | $11.11 | $11.11 | 16,600 | — | — |
| 2016-06-17 | $11.07 | $11.07 | 23,400 | — | — |
| 2016-06-16 | $11.32 | $11.32 | 15,500 | — | — |
| 2016-06-15 | $11.52 | $11.52 | 33,700 | — | — |
| 2016-06-14 | $11.37 | $11.37 | 27,300 | — | — |
| 2016-06-13 | $11.44 | $11.44 | 35,100 | — | — |
| 2016-06-10 | $11.66 | $11.66 | 52,300 | — | — |
| 2016-06-09 | $11.94 | $11.94 | 15,300 | — | — |
| 2016-06-08 | $11.99 | $11.99 | 13,500 | — | — |
| 2016-06-07 | $12.00 | $12.00 | 25,300 | — | — |
| 2016-06-06 | $11.90 | $11.90 | 66,700 | — | — |
| 2016-06-03 | $11.37 | $11.37 | 186,000 | — | — |
| 2016-06-02 | $12.26 | $12.26 | 17,800 | — | — |
| 2016-06-01 | $12.42 | $12.42 | 29,300 | — | — |
| 2016-05-31 | $12.37 | $12.37 | 38,600 | — | — |
| 2016-05-27 | $12.47 | $12.47 | 25,400 | — | — |
| 2016-05-26 | $12.25 | $12.25 | 62,100 | — | — |
| 2016-05-25 | $12.46 | $12.46 | 94,000 | — | — |
| 2016-05-24 | $12.68 | $12.68 | 59,200 | — | — |
| 2016-05-23 | $12.65 | $12.65 | 52,300 | — | — |
| 2016-05-20 | $12.29 | $12.29 | 52,900 | — | — |
| 2016-05-19 | $12.41 | $12.41 | 37,800 | — | — |
| 2016-05-18 | $12.29 | $12.29 | 107,700 | — | — |
| 2016-05-17 | $12.76 | $12.76 | 50,400 | — | — |
| 2016-05-16 | $12.96 | $12.96 | 37,800 | — | — |
| 2016-05-13 | $12.60 | $12.60 | 78,100 | — | — |
| 2016-05-12 | $12.78 | $12.78 | 123,400 | — | — |
| 2016-05-11 | $12.62 | $12.62 | 312,200 | — | — |
| 2016-05-10 | $11.50 | $11.50 | 62,000 | — | — |
| 2016-05-09 | $11.50 | $11.50 | 28,000 | — | — |
| 2016-05-06 | $11.35 | $11.35 | 36,300 | — | — |
| 2016-05-05 | $11.12 | $11.12 | 26,300 | — | — |
| 2016-05-04 | $11.18 | $11.18 | 41,300 | — | — |
| 2016-05-03 | $11.52 | $11.52 | 52,100 | — | — |
| 2016-05-02 | $11.05 | $11.05 | 44,600 | — | — |
| 2016-04-29 | $10.51 | $10.51 | 181,600 | — | — |
| 2016-04-28 | $11.60 | $11.60 | 79,200 | — | — |
| 2016-04-27 | $11.87 | $11.87 | 101,200 | — | — |
| 2016-04-26 | $11.78 | $11.78 | 83,000 | — | — |
| 2016-04-25 | $12.55 | $12.55 | 68,600 | — | — |
| 2016-04-22 | $11.98 | $11.98 | 23,700 | — | — |
| 2016-04-21 | $11.66 | $11.66 | 67,300 | — | — |
| 2016-04-20 | $11.95 | $11.95 | 34,700 | — | — |
| 2016-04-19 | $12.12 | $12.12 | 50,500 | — | — |
| 2016-04-18 | $12.15 | $12.15 | 125,700 | — | — |
| 2016-04-15 | $13.35 | $13.35 | 61,400 | — | — |
| 2016-04-14 | $13.92 | $13.92 | 59,200 | — | — |
| 2016-04-13 | $14.24 | $14.24 | 111,500 | — | — |
| 2016-04-12 | $14.29 | $14.29 | 154,600 | — | — |
| 2016-04-11 | $13.82 | $13.82 | 48,600 | — | — |
| 2016-04-08 | $13.66 | $13.66 | 42,700 | — | — |
| 2016-04-07 | $13.78 | $13.78 | 46,900 | — | — |
| 2016-04-06 | $13.79 | $13.79 | 134,200 | — | — |
| 2016-04-05 | $13.25 | $13.25 | 41,000 | — | — |
| 2016-04-04 | $13.42 | $13.42 | 59,500 | — | — |
| 2016-04-01 | $13.57 | $13.57 | 139,700 | — | — |
| 2016-03-31 | $13.53 | $13.53 | 129,900 | — | — |
| 2016-03-30 | $13.38 | $13.38 | 230,100 | — | — |
| 2016-03-29 | $12.03 | $12.03 | 30,500 | — | — |
| 2016-03-28 | $12.03 | $12.03 | 35,200 | — | — |
| 2016-03-24 | $11.95 | $11.95 | 19,600 | — | — |
| 2016-03-23 | $11.99 | $11.99 | 27,300 | — | — |
| 2016-03-22 | $11.89 | $11.89 | 29,300 | — | — |
| 2016-03-21 | $11.80 | $11.80 | 89,800 | — | — |
| 2016-03-18 | $11.70 | $11.70 | 102,700 | — | — |
| 2016-03-17 | $12.35 | $12.35 | 82,500 | — | — |
| 2016-03-16 | $11.81 | $11.81 | 63,700 | — | — |
| 2016-03-15 | $11.37 | $11.37 | 91,000 | — | — |
| 2016-03-14 | $10.74 | $10.74 | 127,800 | — | — |
| 2016-03-11 | $10.98 | $10.98 | 121,400 | — | — |
| 2016-03-10 | $11.05 | $11.05 | 108,600 | — | — |
| 2016-03-09 | $11.77 | $11.77 | 29,900 | — | — |
| 2016-03-08 | $11.72 | $11.72 | 53,200 | — | — |
| 2016-03-07 | $11.70 | $11.70 | 58,500 | — | — |
| 2016-03-04 | $12.02 | $12.02 | 84,700 | — | — |
| 2016-03-03 | $11.90 | $11.90 | 73,800 | — | — |
| 2016-03-02 | $12.07 | $12.07 | 204,000 | — | — |
| 2016-03-01 | $12.86 | $12.86 | 121,800 | — | — |
| 2016-02-29 | $12.38 | $12.38 | 111,100 | — | — |
| 2016-02-26 | $12.20 | $12.20 | 263,700 | — | — |
| 2016-02-25 | $11.48 | $11.48 | 89,800 | — | — |
| 2016-02-24 | $11.18 | $11.18 | 33,000 | — | — |
| 2016-02-23 | $11.03 | $11.03 | 27,300 | — | — |
| 2016-02-22 | $11.01 | $11.01 | 135,500 | — | — |
| 2016-02-19 | $10.88 | $10.88 | 28,600 | — | — |
| 2016-02-18 | $10.90 | $10.90 | 54,900 | — | — |
| 2016-02-17 | $11.00 | $11.00 | 102,900 | — | — |
| 2016-02-16 | $10.71 | $10.71 | 116,600 | — | — |
| 2016-02-12 | $9.94 | $9.94 | 53,400 | — | — |
| 2016-02-11 | $9.82 | $9.82 | 83,900 | — | — |
| 2016-02-10 | $9.10 | $9.10 | 379,100 | — | — |
| 2016-02-09 | $7.18 | $7.18 | 12,100 | — | — |
| 2016-02-08 | $7.65 | $7.65 | 14,900 | — | — |
| 2016-02-05 | $7.87 | $7.87 | 18,200 | — | — |
| 2016-02-04 | $7.81 | $7.81 | 4,400 | — | — |
| 2016-02-03 | $7.86 | $7.86 | 6,100 | — | — |
| 2016-02-02 | $7.76 | $7.76 | 7,500 | — | — |
| 2016-02-01 | $7.79 | $7.79 | 11,200 | — | — |
| 2016-01-29 | $7.95 | $7.95 | 11,500 | — | — |
| 2016-01-28 | $7.81 | $7.81 | 6,000 | — | — |
| 2016-01-27 | $7.70 | $7.70 | 16,000 | — | — |
| 2016-01-26 | $7.70 | $7.70 | 23,800 | — | — |
| 2016-01-25 | $7.82 | $7.82 | 38,200 | — | — |
| 2016-01-22 | $7.82 | $7.82 | 46,000 | — | — |
| 2016-01-21 | $7.16 | $7.16 | 32,900 | — | — |
| 2016-01-20 | $6.97 | $6.97 | 103,300 | — | — |
| 2016-01-19 | $7.03 | $7.03 | 53,600 | — | — |
| 2016-01-15 | $7.34 | $7.34 | 37,500 | — | — |
| 2016-01-14 | $7.99 | $7.99 | 77,000 | — | — |
| 2016-01-13 | $8.49 | $8.49 | 28,400 | — | — |
| 2016-01-12 | $8.45 | $8.45 | 124,800 | — | — |
| 2016-01-11 | $8.45 | $8.45 | 182,200 | — | — |
| 2016-01-08 | $11.24 | $11.24 | 95,700 | — | — |
| 2016-01-07 | $10.64 | $10.64 | 43,900 | — | — |
| 2016-01-06 | $10.58 | $10.58 | 38,400 | — | — |
| 2016-01-05 | $10.50 | $10.50 | 44,700 | — | — |
| 2016-01-04 | $10.42 | $10.42 | 70,200 | — | — |