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
- 1987-03-26 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 | $13.10 | $25.16 | 315,900 | — | — |
| 2016-12-29 | $13.25 | $25.45 | 179,800 | — | — |
| 2016-12-28 | $13.50 | $25.93 | 167,300 | — | — |
| 2016-12-27 | $13.65 | $26.11 | 254,400 | — | — |
| 2016-12-23 | $13.60 | $26.01 | 168,000 | — | — |
| 2016-12-22 | $13.55 | $25.91 | 203,300 | — | — |
| 2016-12-21 | $13.80 | $26.39 | 383,000 | — | — |
| 2016-12-20 | $13.55 | $25.91 | 404,300 | — | — |
| 2016-12-19 | $13.50 | $25.82 | 719,800 | — | — |
| 2016-12-16 | $13.45 | $25.72 | 970,300 | — | — |
| 2016-12-15 | $13.80 | $26.39 | 488,500 | — | — |
| 2016-12-14 | $13.70 | $26.20 | 273,600 | — | — |
| 2016-12-13 | $13.85 | $26.49 | 275,900 | — | — |
| 2016-12-12 | $13.80 | $26.39 | 248,700 | — | — |
| 2016-12-09 | $14.15 | $27.06 | 424,200 | — | — |
| 2016-12-08 | $14.30 | $27.35 | 671,000 | — | — |
| 2016-12-07 | $14.05 | $26.87 | 717,000 | — | — |
| 2016-12-06 | $13.80 | $26.39 | 598,600 | — | — |
| 2016-12-05 | $13.60 | $26.01 | 489,800 | — | — |
| 2016-12-02 | $13.85 | $26.49 | 618,300 | — | — |
| 2016-12-01 | $13.60 | $26.01 | 418,300 | — | — |
| 2016-11-30 | $13.50 | $25.82 | 584,600 | — | — |
| 2016-11-29 | $13.35 | $25.53 | 543,700 | — | — |
| 2016-11-28 | $13.30 | $25.44 | 482,500 | — | — |
| 2016-11-25 | $13.45 | $25.72 | 80,300 | — | — |
| 2016-11-23 | $13.35 | $25.53 | 365,400 | — | — |
| 2016-11-22 | $13.15 | $25.15 | 447,100 | — | — |
| 2016-11-21 | $13.05 | $24.96 | 285,300 | — | — |
| 2016-11-18 | $13.45 | $25.72 | 639,800 | — | — |
| 2016-11-17 | $13.20 | $25.25 | 345,000 | — | — |
| 2016-11-16 | $13.05 | $24.96 | 388,500 | — | — |
| 2016-11-15 | $13.00 | $24.86 | 417,600 | — | — |
| 2016-11-14 | $12.95 | $24.77 | 733,400 | — | — |
| 2016-11-11 | $12.55 | $24.00 | 880,300 | — | — |
| 2016-11-10 | $11.35 | $21.71 | 1,436,700 | — | — |
| 2016-11-09 | $10.95 | $20.94 | 787,200 | — | — |
| 2016-11-08 | $10.85 | $20.75 | 490,300 | — | — |
| 2016-11-07 | $10.80 | $20.66 | 288,200 | — | — |
| 2016-11-04 | $10.80 | $20.66 | 458,800 | — | — |
| 2016-11-03 | $10.65 | $20.37 | 226,600 | — | — |
| 2016-11-02 | $10.45 | $19.99 | 288,700 | — | — |
| 2016-11-01 | $10.55 | $20.18 | 206,100 | — | — |
| 2016-10-31 | $10.65 | $20.37 | 284,900 | — | — |
| 2016-10-28 | $10.45 | $19.99 | 287,000 | — | — |
| 2016-10-27 | $10.48 | $20.04 | 168,400 | — | — |
| 2016-10-26 | $10.46 | $20.01 | 214,100 | — | — |
| 2016-10-25 | $10.61 | $20.29 | 208,200 | — | — |
| 2016-10-24 | $10.66 | $20.39 | 358,300 | — | — |
| 2016-10-21 | $9.92 | $18.97 | 145,400 | — | — |
| 2016-10-20 | $9.83 | $18.80 | 102,600 | — | — |
| 2016-10-19 | $9.86 | $18.86 | 132,800 | — | — |
| 2016-10-18 | $9.66 | $18.48 | 141,800 | — | — |
| 2016-10-17 | $9.66 | $18.48 | 129,100 | — | — |
| 2016-10-14 | $9.75 | $18.65 | 137,900 | — | — |
| 2016-10-13 | $9.56 | $18.28 | 195,700 | — | — |
| 2016-10-12 | $9.89 | $18.92 | 107,400 | — | — |
| 2016-10-11 | $9.91 | $18.95 | 107,100 | — | — |
| 2016-10-10 | $10.10 | $19.32 | 121,800 | — | — |
| 2016-10-07 | $9.97 | $19.07 | 161,300 | — | — |
| 2016-10-06 | $10.18 | $19.47 | 132,000 | — | — |
| 2016-10-05 | $10.31 | $19.72 | 221,900 | — | — |
| 2016-10-04 | $10.03 | $19.18 | 164,600 | — | — |
| 2016-10-03 | $9.92 | $18.97 | 193,500 | — | — |
| 2016-09-30 | $10.11 | $19.34 | 227,900 | — | — |
| 2016-09-29 | $9.78 | $18.70 | 298,000 | — | — |
| 2016-09-28 | $10.11 | $19.34 | 170,700 | — | — |
| 2016-09-27 | $9.99 | $18.99 | 272,900 | — | — |
| 2016-09-26 | $9.87 | $18.76 | 238,200 | — | — |
| 2016-09-23 | $10.05 | $19.11 | 319,300 | — | — |
| 2016-09-22 | $10.18 | $19.35 | 780,200 | — | — |
| 2016-09-21 | $9.98 | $18.97 | 352,800 | — | — |
| 2016-09-20 | $10.16 | $19.31 | 125,200 | — | — |
| 2016-09-19 | $10.17 | $19.33 | 169,100 | — | — |
| 2016-09-16 | $10.08 | $19.16 | 341,000 | — | — |
| 2016-09-15 | $10.27 | $19.52 | 140,200 | — | — |
| 2016-09-14 | $10.13 | $19.26 | 163,600 | — | — |
| 2016-09-13 | $10.22 | $19.43 | 349,000 | — | — |
| 2016-09-12 | $10.44 | $19.85 | 286,600 | — | — |
| 2016-09-09 | $10.57 | $20.09 | 274,000 | — | — |
| 2016-09-08 | $10.79 | $20.51 | 264,200 | — | — |
| 2016-09-07 | $10.83 | $20.59 | 322,100 | — | — |
| 2016-09-06 | $10.66 | $20.27 | 236,400 | — | — |
| 2016-09-02 | $10.90 | $20.72 | 165,100 | — | — |
| 2016-09-01 | $10.80 | $20.53 | 296,300 | — | — |
| 2016-08-31 | $10.91 | $20.74 | 336,200 | — | — |
| 2016-08-30 | $10.97 | $20.85 | 235,900 | — | — |
| 2016-08-29 | $11.09 | $21.08 | 443,100 | — | — |
| 2016-08-26 | $11.01 | $20.93 | 376,600 | — | — |
| 2016-08-25 | $10.92 | $20.76 | 404,200 | — | — |
| 2016-08-24 | $10.92 | $20.76 | 238,600 | — | — |
| 2016-08-23 | $10.95 | $20.82 | 188,100 | — | — |
| 2016-08-22 | $10.98 | $20.87 | 172,600 | — | — |
| 2016-08-19 | $10.98 | $20.87 | 181,100 | — | — |
| 2016-08-18 | $10.98 | $20.87 | 203,000 | — | — |
| 2016-08-17 | $10.82 | $20.57 | 180,000 | — | — |
| 2016-08-16 | $10.80 | $20.53 | 221,900 | — | — |
| 2016-08-15 | $10.76 | $20.46 | 258,300 | — | — |
| 2016-08-12 | $10.60 | $20.15 | 167,100 | — | — |
| 2016-08-11 | $10.77 | $20.47 | 425,900 | — | — |
| 2016-08-10 | $10.53 | $20.02 | 529,000 | — | — |
| 2016-08-09 | $10.90 | $20.72 | 375,600 | — | — |
| 2016-08-08 | $10.93 | $20.78 | 320,700 | — | — |
| 2016-08-05 | $10.96 | $20.84 | 501,600 | — | — |
| 2016-08-04 | $10.67 | $20.28 | 272,300 | — | — |
| 2016-08-03 | $10.66 | $20.27 | 200,800 | — | — |
| 2016-08-02 | $10.51 | $19.98 | 246,900 | — | — |
| 2016-08-01 | $10.59 | $20.13 | 320,700 | — | — |
| 2016-07-29 | $10.61 | $20.17 | 329,800 | — | — |
| 2016-07-28 | $10.66 | $20.27 | 611,400 | — | — |
| 2016-07-27 | $10.75 | $20.44 | 795,700 | — | — |
| 2016-07-26 | $10.54 | $20.04 | 448,400 | — | — |
| 2016-07-25 | $10.31 | $19.60 | 422,300 | — | — |
| 2016-07-22 | $10.27 | $19.52 | 552,200 | — | — |
| 2016-07-21 | $9.54 | $18.14 | 375,500 | — | — |
| 2016-07-20 | $9.55 | $18.16 | 288,100 | — | — |
| 2016-07-19 | $9.57 | $18.19 | 328,400 | — | — |
| 2016-07-18 | $9.55 | $18.16 | 288,800 | — | — |
| 2016-07-15 | $9.53 | $18.12 | 654,200 | — | — |
| 2016-07-14 | $9.30 | $17.68 | 477,400 | — | — |
| 2016-07-13 | $9.09 | $17.28 | 262,300 | — | — |
| 2016-07-12 | $9.13 | $17.36 | 539,000 | — | — |
| 2016-07-11 | $8.84 | $16.81 | 297,300 | — | — |
| 2016-07-08 | $8.62 | $16.39 | 326,800 | — | — |
| 2016-07-07 | $8.27 | $15.72 | 367,300 | — | — |
| 2016-07-06 | $8.12 | $15.44 | 238,400 | — | — |
| 2016-07-05 | $8.07 | $15.34 | 559,000 | — | — |
| 2016-07-01 | $8.48 | $16.12 | 476,600 | — | — |
| 2016-06-30 | $8.30 | $15.78 | 531,500 | — | — |
| 2016-06-29 | $8.17 | $15.53 | 485,900 | — | — |
| 2016-06-28 | $7.93 | $15.08 | 601,300 | — | — |
| 2016-06-27 | $7.67 | $14.47 | 617,700 | — | — |
| 2016-06-24 | $8.38 | $15.81 | 697,700 | — | — |
| 2016-06-23 | $8.85 | $16.69 | 665,600 | — | — |
| 2016-06-22 | $8.48 | $15.99 | 344,100 | — | — |
| 2016-06-21 | $8.45 | $15.94 | 249,900 | — | — |
| 2016-06-20 | $8.57 | $16.16 | 434,000 | — | — |
| 2016-06-17 | $8.39 | $15.83 | 948,200 | — | — |
| 2016-06-16 | $8.26 | $15.58 | 448,300 | — | — |
| 2016-06-15 | $8.34 | $15.73 | 311,200 | — | — |
| 2016-06-14 | $8.21 | $15.49 | 718,700 | — | — |
| 2016-06-13 | $8.45 | $15.94 | 347,400 | — | — |
| 2016-06-10 | $8.50 | $16.03 | 488,100 | — | — |
| 2016-06-09 | $8.73 | $16.47 | 476,000 | — | — |
| 2016-06-08 | $9.03 | $17.03 | 389,900 | — | — |
| 2016-06-07 | $9.03 | $17.03 | 659,600 | — | — |
| 2016-06-06 | $9.00 | $16.98 | 773,900 | — | — |
| 2016-06-03 | $8.78 | $16.56 | 447,100 | — | — |
| 2016-06-02 | $8.89 | $16.77 | 446,400 | — | — |
| 2016-06-01 | $9.10 | $17.16 | 651,300 | — | — |
| 2016-05-31 | $9.14 | $17.24 | 914,800 | — | — |
| 2016-05-27 | $8.84 | $16.67 | 311,700 | — | — |
| 2016-05-26 | $8.93 | $16.84 | 312,600 | — | — |
| 2016-05-25 | $9.00 | $16.98 | 656,300 | — | — |
| 2016-05-24 | $8.89 | $16.77 | 435,800 | — | — |
| 2016-05-23 | $8.68 | $16.37 | 409,400 | — | — |
| 2016-05-20 | $8.53 | $16.09 | 266,700 | — | — |
| 2016-05-19 | $8.43 | $15.90 | 427,600 | — | — |
| 2016-05-18 | $8.47 | $15.98 | 529,500 | — | — |
| 2016-05-17 | $8.19 | $15.45 | 563,300 | — | — |
| 2016-05-16 | $8.13 | $15.33 | 321,400 | — | — |
| 2016-05-13 | $8.10 | $15.28 | 420,000 | — | — |
| 2016-05-12 | $8.23 | $15.52 | 242,000 | — | — |
| 2016-05-11 | $8.39 | $15.83 | 298,400 | — | — |
| 2016-05-10 | $8.39 | $15.83 | 362,400 | — | — |
| 2016-05-09 | $8.05 | $15.18 | 371,800 | — | — |
| 2016-05-06 | $8.23 | $15.52 | 338,400 | — | — |
| 2016-05-05 | $8.29 | $15.64 | 323,800 | — | — |
| 2016-05-04 | $8.18 | $15.43 | 564,900 | — | — |
| 2016-05-03 | $8.35 | $15.75 | 476,400 | — | — |
| 2016-05-02 | $8.73 | $16.47 | 418,400 | — | — |
| 2016-04-29 | $8.83 | $16.65 | 376,900 | — | — |
| 2016-04-28 | $8.86 | $16.71 | 349,400 | — | — |
| 2016-04-27 | $8.97 | $16.92 | 541,100 | — | — |
| 2016-04-26 | $8.98 | $16.94 | 455,400 | — | — |
| 2016-04-25 | $8.67 | $16.35 | 512,400 | — | — |
| 2016-04-22 | $8.51 | $16.05 | 557,000 | — | — |
| 2016-04-21 | $7.84 | $14.79 | 412,900 | — | — |
| 2016-04-20 | $7.72 | $14.56 | 304,100 | — | — |
| 2016-04-19 | $7.49 | $14.13 | 363,800 | — | — |
| 2016-04-18 | $7.20 | $13.58 | 253,400 | — | — |
| 2016-04-15 | $7.18 | $13.54 | 251,800 | — | — |
| 2016-04-14 | $7.17 | $13.52 | 340,000 | — | — |
| 2016-04-13 | $6.90 | $13.01 | 384,400 | — | — |
| 2016-04-12 | $6.51 | $12.28 | 330,500 | — | — |
| 2016-04-11 | $6.48 | $12.22 | 316,000 | — | — |
| 2016-04-08 | $6.32 | $11.92 | 506,400 | — | — |
| 2016-04-07 | $6.43 | $12.13 | 735,300 | — | — |
| 2016-04-06 | $6.53 | $12.32 | 584,300 | — | — |
| 2016-04-05 | $6.51 | $12.28 | 483,200 | — | — |
| 2016-04-04 | $6.68 | $12.60 | 636,400 | — | — |
| 2016-04-01 | $6.97 | $13.15 | 429,100 | — | — |
| 2016-03-31 | $6.99 | $13.18 | 355,900 | — | — |
| 2016-03-30 | $7.08 | $13.35 | 314,100 | — | — |
| 2016-03-29 | $7.01 | $13.22 | 534,800 | — | — |
| 2016-03-28 | $6.99 | $13.07 | 333,400 | — | — |
| 2016-03-24 | $6.96 | $13.02 | 566,200 | — | — |
| 2016-03-23 | $7.08 | $13.24 | 605,100 | — | — |
| 2016-03-22 | $7.32 | $13.69 | 448,200 | — | — |
| 2016-03-21 | $7.30 | $13.65 | 601,600 | — | — |
| 2016-03-18 | $7.20 | $13.46 | 4,290,200 | — | — |
| 2016-03-17 | $6.83 | $12.77 | 900,800 | — | — |
| 2016-03-16 | $6.56 | $12.27 | 1,149,300 | — | — |
| 2016-03-15 | $6.81 | $12.73 | 739,200 | — | — |
| 2016-03-14 | $6.71 | $12.55 | 1,345,400 | — | — |
| 2016-03-11 | $7.18 | $13.43 | 693,200 | — | — |
| 2016-03-10 | $6.86 | $12.83 | 1,356,100 | — | — |
| 2016-03-09 | $6.60 | $12.34 | 531,700 | — | — |
| 2016-03-08 | $6.88 | $12.87 | 743,800 | — | — |
| 2016-03-07 | $7.09 | $13.26 | 623,100 | — | — |
| 2016-03-04 | $6.84 | $12.79 | 1,071,200 | — | — |
| 2016-03-03 | $6.69 | $12.51 | 517,000 | — | — |
| 2016-03-02 | $6.49 | $12.14 | 541,500 | — | — |
| 2016-03-01 | $6.08 | $11.37 | 611,300 | — | — |
| 2016-02-29 | $5.82 | $10.88 | 575,300 | — | — |
| 2016-02-26 | $5.83 | $10.90 | 683,500 | — | — |
| 2016-02-25 | $5.28 | $9.87 | 573,400 | — | — |
| 2016-02-24 | $5.32 | $9.95 | 701,000 | — | — |
| 2016-02-23 | $5.34 | $9.99 | 681,700 | — | — |
| 2016-02-22 | $5.58 | $10.43 | 917,200 | — | — |
| 2016-02-19 | $5.41 | $10.12 | 550,000 | — | — |
| 2016-02-18 | $5.33 | $9.97 | 631,700 | — | — |
| 2016-02-17 | $5.48 | $10.25 | 881,500 | — | — |
| 2016-02-16 | $5.79 | $10.83 | 1,022,500 | — | — |
| 2016-02-12 | $5.20 | $9.72 | 1,282,800 | — | — |
| 2016-02-11 | $4.77 | $8.92 | 736,300 | — | — |
| 2016-02-10 | $5.08 | $9.50 | 579,200 | — | — |
| 2016-02-09 | $5.09 | $9.52 | 599,400 | — | — |
| 2016-02-08 | $5.14 | $9.61 | 771,000 | — | — |
| 2016-02-05 | $5.46 | $10.21 | 727,300 | — | — |
| 2016-02-04 | $5.73 | $10.72 | 977,400 | — | — |
| 2016-02-03 | $5.41 | $10.12 | 938,800 | — | — |
| 2016-02-02 | $5.09 | $9.52 | 1,127,400 | — | — |
| 2016-02-01 | $5.14 | $9.61 | 1,392,800 | — | — |
| 2016-01-29 | $5.62 | $10.51 | 984,800 | — | — |
| 2016-01-28 | $5.31 | $9.93 | 673,600 | — | — |
| 2016-01-27 | $5.26 | $9.84 | 1,159,900 | — | — |
| 2016-01-26 | $5.02 | $9.39 | 921,800 | — | — |
| 2016-01-25 | $4.88 | $9.13 | 888,200 | — | — |
| 2016-01-22 | $5.50 | $10.28 | 799,900 | — | — |
| 2016-01-21 | $5.49 | $10.27 | 965,400 | — | — |
| 2016-01-20 | $5.35 | $10.00 | 1,123,000 | — | — |
| 2016-01-19 | $5.44 | $10.17 | 1,113,800 | — | — |
| 2016-01-15 | $6.01 | $11.24 | 1,169,500 | — | — |
| 2016-01-14 | $6.30 | $11.78 | 761,700 | — | — |
| 2016-01-13 | $6.24 | $11.67 | 942,700 | — | — |
| 2016-01-12 | $6.29 | $11.76 | 593,100 | — | — |
| 2016-01-11 | $6.30 | $11.78 | 826,000 | — | — |
| 2016-01-08 | $6.30 | $11.78 | 986,300 | — | — |
| 2016-01-07 | $6.80 | $12.72 | 1,569,000 | — | — |
| 2016-01-06 | $7.14 | $13.35 | 627,200 | — | — |
| 2016-01-05 | $7.26 | $13.58 | 699,600 | — | — |
| 2016-01-04 | $7.26 | $13.58 | 765,300 | — | — |