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
- 1996-11-18 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 | $9.99 | $18.93 | 272,200 | — | — |
| 2016-12-29 | $9.98 | $18.91 | 309,000 | — | — |
| 2016-12-28 | $9.88 | $18.72 | 305,000 | — | — |
| 2016-12-27 | $10.02 | $18.98 | 167,800 | — | — |
| 2016-12-23 | $9.99 | $18.93 | 155,500 | — | — |
| 2016-12-22 | $10.03 | $19.00 | 397,400 | — | — |
| 2016-12-21 | $10.15 | $19.23 | 382,600 | — | — |
| 2016-12-20 | $10.20 | $19.33 | 560,900 | — | — |
| 2016-12-19 | $10.18 | $19.29 | 477,600 | — | — |
| 2016-12-16 | $10.20 | $19.33 | 1,338,500 | — | — |
| 2016-12-15 | $10.10 | $19.14 | 536,800 | — | — |
| 2016-12-14 | $10.13 | $19.19 | 503,700 | — | — |
| 2016-12-13 | $10.14 | $19.21 | 525,500 | — | — |
| 2016-12-12 | $10.03 | $19.00 | 528,700 | — | — |
| 2016-12-09 | $10.10 | $19.14 | 545,300 | — | — |
| 2016-12-08 | $9.81 | $18.59 | 528,500 | — | — |
| 2016-12-07 | $9.92 | $18.80 | 434,000 | — | — |
| 2016-12-06 | $10.04 | $19.02 | 295,900 | — | — |
| 2016-12-05 | $9.95 | $18.85 | 323,400 | — | — |
| 2016-12-02 | $9.95 | $18.85 | 665,400 | — | — |
| 2016-12-01 | $9.78 | $18.53 | 415,500 | — | — |
| 2016-11-30 | $9.87 | $18.70 | 486,300 | — | — |
| 2016-11-29 | $9.68 | $18.34 | 224,700 | — | — |
| 2016-11-28 | $9.58 | $18.15 | 340,900 | — | — |
| 2016-11-25 | $9.76 | $18.49 | 174,400 | — | — |
| 2016-11-23 | $9.61 | $18.21 | 344,400 | — | — |
| 2016-11-22 | $9.65 | $18.28 | 508,300 | — | — |
| 2016-11-21 | $9.78 | $18.53 | 440,400 | — | — |
| 2016-11-18 | $9.41 | $17.83 | 308,700 | — | — |
| 2016-11-17 | $9.45 | $17.90 | 312,100 | — | — |
| 2016-11-16 | $9.44 | $17.89 | 348,600 | — | — |
| 2016-11-15 | $9.47 | $17.94 | 468,700 | — | — |
| 2016-11-14 | $9.38 | $17.77 | 500,100 | — | — |
| 2016-11-11 | $9.32 | $17.66 | 356,400 | — | — |
| 2016-11-10 | $9.39 | $17.79 | 481,500 | — | — |
| 2016-11-09 | $9.30 | $17.62 | 379,300 | — | — |
| 2016-11-08 | $9.23 | $17.49 | 535,200 | — | — |
| 2016-11-07 | $9.06 | $17.17 | 397,600 | — | — |
| 2016-11-04 | $8.99 | $17.03 | 548,500 | — | — |
| 2016-11-03 | $9.04 | $17.13 | 954,100 | — | — |
| 2016-11-02 | $9.19 | $17.41 | 334,900 | — | — |
| 2016-11-01 | $9.13 | $17.30 | 413,800 | — | — |
| 2016-10-31 | $9.23 | $17.49 | 395,100 | — | — |
| 2016-10-28 | $9.25 | $17.53 | 565,200 | — | — |
| 2016-10-27 | $9.03 | $17.11 | 601,200 | — | — |
| 2016-10-26 | $9.09 | $17.22 | 1,517,900 | — | — |
| 2016-10-25 | $9.06 | $17.17 | 1,398,000 | — | — |
| 2016-10-24 | $9.33 | $17.68 | 565,700 | — | — |
| 2016-10-21 | $9.49 | $17.98 | 310,100 | — | — |
| 2016-10-20 | $9.39 | $17.79 | 276,200 | — | — |
| 2016-10-19 | $9.33 | $17.68 | 274,400 | — | — |
| 2016-10-18 | $9.17 | $17.37 | 535,200 | — | — |
| 2016-10-17 | $9.27 | $17.56 | 805,200 | — | — |
| 2016-10-14 | $10.10 | $19.14 | 371,200 | — | — |
| 2016-10-13 | $9.95 | $18.85 | 351,400 | — | — |
| 2016-10-12 | $9.86 | $18.68 | 317,800 | — | — |
| 2016-10-11 | $9.89 | $18.74 | 435,600 | — | — |
| 2016-10-10 | $10.02 | $18.98 | 257,200 | — | — |
| 2016-10-07 | $10.03 | $19.00 | 382,200 | — | — |
| 2016-10-06 | $10.05 | $19.04 | 318,000 | — | — |
| 2016-10-05 | $10.15 | $19.23 | 356,200 | — | — |
| 2016-10-04 | $10.16 | $19.25 | 753,100 | — | — |
| 2016-10-03 | $9.86 | $18.68 | 636,000 | — | — |
| 2016-09-30 | $9.79 | $18.55 | 559,000 | — | — |
| 2016-09-29 | $9.67 | $18.32 | 551,700 | — | — |
| 2016-09-28 | $9.89 | $18.74 | 505,700 | — | — |
| 2016-09-27 | $9.81 | $18.59 | 690,000 | — | — |
| 2016-09-26 | $9.46 | $17.92 | 836,000 | — | — |
| 2016-09-23 | $9.85 | $18.66 | 868,100 | — | — |
| 2016-09-22 | $10.20 | $19.33 | 944,800 | — | — |
| 2016-09-21 | $10.24 | $19.40 | 494,900 | — | — |
| 2016-09-20 | $10.22 | $19.36 | 395,100 | — | — |
| 2016-09-19 | $10.37 | $19.65 | 354,000 | — | — |
| 2016-09-16 | $10.20 | $19.33 | 676,500 | — | — |
| 2016-09-15 | $10.32 | $19.55 | 405,500 | — | — |
| 2016-09-14 | $10.30 | $19.52 | 349,300 | — | — |
| 2016-09-13 | $10.27 | $19.46 | 378,000 | — | — |
| 2016-09-12 | $10.41 | $19.72 | 521,000 | — | — |
| 2016-09-09 | $10.38 | $19.67 | 509,000 | — | — |
| 2016-09-08 | $10.58 | $20.05 | 919,600 | — | — |
| 2016-09-07 | $11.49 | $21.77 | 319,200 | — | — |
| 2016-09-06 | $11.62 | $22.02 | 266,600 | — | — |
| 2016-09-02 | $11.67 | $22.11 | 447,700 | — | — |
| 2016-09-01 | $11.40 | $21.60 | 290,700 | — | — |
| 2016-08-31 | $11.36 | $21.52 | 286,200 | — | — |
| 2016-08-30 | $11.28 | $21.37 | 346,000 | — | — |
| 2016-08-29 | $11.25 | $21.32 | 181,700 | — | — |
| 2016-08-26 | $11.28 | $21.37 | 364,400 | — | — |
| 2016-08-25 | $11.30 | $21.41 | 206,900 | — | — |
| 2016-08-24 | $11.36 | $21.52 | 192,700 | — | — |
| 2016-08-23 | $11.44 | $21.68 | 338,300 | — | — |
| 2016-08-22 | $11.42 | $21.64 | 238,000 | — | — |
| 2016-08-19 | $11.36 | $21.52 | 396,100 | — | — |
| 2016-08-18 | $11.33 | $21.47 | 277,100 | — | — |
| 2016-08-17 | $11.33 | $21.47 | 290,800 | — | — |
| 2016-08-16 | $11.56 | $21.45 | 402,300 | — | — |
| 2016-08-15 | $11.55 | $21.43 | 321,800 | — | — |
| 2016-08-12 | $11.54 | $21.41 | 282,100 | — | — |
| 2016-08-11 | $11.51 | $21.36 | 278,800 | — | — |
| 2016-08-10 | $11.47 | $21.28 | 729,000 | — | — |
| 2016-08-09 | $11.53 | $21.40 | 229,400 | — | — |
| 2016-08-08 | $11.61 | $21.54 | 232,100 | — | — |
| 2016-08-05 | $11.52 | $21.38 | 317,300 | — | — |
| 2016-08-04 | $11.70 | $21.71 | 361,000 | — | — |
| 2016-08-03 | $11.74 | $21.79 | 362,400 | — | — |
| 2016-08-02 | $11.77 | $21.84 | 396,500 | — | — |
| 2016-08-01 | $11.60 | $21.53 | 417,700 | — | — |
| 2016-07-29 | $11.69 | $21.69 | 907,100 | — | — |
| 2016-07-28 | $12.78 | $23.72 | 225,400 | — | — |
| 2016-07-27 | $12.81 | $23.77 | 322,900 | — | — |
| 2016-07-26 | $12.73 | $23.62 | 249,600 | — | — |
| 2016-07-25 | $12.80 | $23.75 | 297,200 | — | — |
| 2016-07-22 | $12.73 | $23.62 | 192,300 | — | — |
| 2016-07-21 | $12.74 | $23.64 | 256,600 | — | — |
| 2016-07-20 | $12.77 | $23.70 | 220,300 | — | — |
| 2016-07-19 | $12.70 | $23.57 | 217,200 | — | — |
| 2016-07-18 | $12.76 | $23.68 | 392,500 | — | — |
| 2016-07-15 | $12.76 | $23.68 | 214,600 | — | — |
| 2016-07-14 | $12.78 | $23.72 | 392,700 | — | — |
| 2016-07-13 | $12.79 | $23.73 | 335,600 | — | — |
| 2016-07-12 | $12.84 | $23.83 | 456,700 | — | — |
| 2016-07-11 | $12.58 | $23.34 | 321,300 | — | — |
| 2016-07-08 | $12.29 | $22.81 | 595,900 | — | — |
| 2016-07-07 | $12.26 | $22.75 | 914,500 | — | — |
| 2016-07-06 | $12.48 | $23.16 | 442,500 | — | — |
| 2016-07-05 | $12.69 | $23.55 | 356,500 | — | — |
| 2016-07-01 | $12.98 | $24.09 | 342,400 | — | — |
| 2016-06-30 | $12.99 | $24.11 | 482,300 | — | — |
| 2016-06-29 | $12.80 | $23.75 | 499,100 | — | — |
| 2016-06-28 | $12.24 | $22.71 | 320,300 | — | — |
| 2016-06-27 | $11.89 | $22.06 | 533,500 | — | — |
| 2016-06-24 | $12.28 | $22.79 | 1,077,600 | — | — |
| 2016-06-23 | $13.20 | $24.50 | 589,400 | — | — |
| 2016-06-22 | $12.85 | $23.85 | 551,100 | — | — |
| 2016-06-21 | $12.65 | $23.47 | 658,100 | — | — |
| 2016-06-20 | $12.41 | $23.03 | 634,800 | — | — |
| 2016-06-17 | $11.84 | $21.97 | 843,000 | — | — |
| 2016-06-16 | $11.53 | $21.40 | 408,100 | — | — |
| 2016-06-15 | $11.47 | $21.28 | 432,200 | — | — |
| 2016-06-14 | $11.18 | $20.75 | 457,000 | — | — |
| 2016-06-13 | $11.30 | $20.97 | 520,100 | — | — |
| 2016-06-10 | $11.36 | $21.08 | 373,400 | — | — |
| 2016-06-09 | $11.88 | $22.05 | 459,100 | — | — |
| 2016-06-08 | $12.29 | $22.81 | 226,300 | — | — |
| 2016-06-07 | $12.37 | $22.95 | 196,100 | — | — |
| 2016-06-06 | $12.30 | $22.83 | 215,900 | — | — |
| 2016-06-03 | $12.18 | $22.60 | 216,300 | — | — |
| 2016-06-02 | $12.31 | $22.84 | 226,700 | — | — |
| 2016-06-01 | $12.22 | $22.68 | 234,800 | — | — |
| 2016-05-31 | $12.13 | $22.51 | 354,800 | — | — |
| 2016-05-27 | $12.08 | $22.42 | 166,400 | — | — |
| 2016-05-26 | $12.05 | $22.36 | 209,800 | — | — |
| 2016-05-25 | $12.09 | $22.44 | 289,100 | — | — |
| 2016-05-24 | $11.91 | $22.10 | 302,700 | — | — |
| 2016-05-23 | $11.70 | $21.71 | 246,900 | — | — |
| 2016-05-20 | $11.80 | $21.90 | 401,800 | — | — |
| 2016-05-19 | $11.73 | $21.77 | 289,000 | — | — |
| 2016-05-18 | $11.78 | $21.86 | 504,600 | — | — |
| 2016-05-17 | $11.72 | $21.75 | 425,300 | — | — |
| 2016-05-16 | $11.63 | $21.58 | 447,400 | — | — |
| 2016-05-13 | $11.51 | $21.36 | 241,600 | — | — |
| 2016-05-12 | $11.67 | $21.66 | 454,200 | — | — |
| 2016-05-11 | $11.62 | $21.56 | 188,900 | — | — |
| 2016-05-10 | $11.67 | $21.66 | 243,100 | — | — |
| 2016-05-09 | $11.62 | $21.56 | 249,800 | — | — |
| 2016-05-06 | $11.85 | $21.99 | 297,500 | — | — |
| 2016-05-05 | $11.58 | $21.49 | 325,200 | — | — |
| 2016-05-04 | $11.36 | $21.08 | 222,200 | — | — |
| 2016-05-03 | $11.53 | $21.40 | 321,300 | — | — |
| 2016-05-02 | $11.81 | $21.92 | 276,300 | — | — |
| 2016-04-29 | $11.74 | $21.79 | 289,800 | — | — |
| 2016-04-28 | $11.77 | $21.84 | 246,200 | — | — |
| 2016-04-27 | $11.76 | $21.82 | 378,200 | — | — |
| 2016-04-26 | $11.76 | $21.82 | 314,700 | — | — |
| 2016-04-25 | $11.70 | $21.71 | 295,000 | — | — |
| 2016-04-22 | $11.92 | $22.12 | 175,700 | — | — |
| 2016-04-21 | $11.88 | $22.05 | 147,400 | — | — |
| 2016-04-20 | $12.06 | $22.38 | 130,900 | — | — |
| 2016-04-19 | $12.13 | $22.51 | 293,200 | — | — |
| 2016-04-18 | $11.87 | $22.03 | 311,200 | — | — |
| 2016-04-15 | $11.81 | $21.92 | 221,800 | — | — |
| 2016-04-14 | $11.82 | $21.93 | 232,700 | — | — |
| 2016-04-13 | $11.94 | $22.16 | 320,800 | — | — |
| 2016-04-12 | $11.93 | $22.14 | 324,700 | — | — |
| 2016-04-11 | $11.79 | $21.88 | 257,100 | — | — |
| 2016-04-08 | $11.70 | $21.71 | 299,300 | — | — |
| 2016-04-07 | $11.52 | $21.38 | 263,800 | — | — |
| 2016-04-06 | $11.77 | $21.84 | 237,200 | — | — |
| 2016-04-05 | $12.14 | $21.64 | 591,800 | — | — |
| 2016-04-04 | $12.29 | $21.90 | 314,200 | — | — |
| 2016-04-01 | $12.13 | $21.62 | 524,300 | — | — |
| 2016-03-31 | $12.54 | $22.35 | 472,600 | — | — |
| 2016-03-30 | $12.97 | $23.11 | 314,300 | — | — |
| 2016-03-29 | $12.84 | $22.88 | 277,300 | — | — |
| 2016-03-28 | $12.63 | $22.51 | 147,000 | — | — |
| 2016-03-24 | $12.54 | $22.35 | 223,200 | — | — |
| 2016-03-23 | $12.63 | $22.51 | 946,100 | — | — |
| 2016-03-22 | $12.92 | $23.03 | 300,800 | — | — |
| 2016-03-21 | $13.02 | $23.20 | 325,000 | — | — |
| 2016-03-18 | $12.89 | $22.97 | 602,900 | — | — |
| 2016-03-17 | $12.98 | $23.13 | 404,900 | — | — |
| 2016-03-16 | $12.63 | $22.51 | 474,200 | — | — |
| 2016-03-15 | $12.38 | $22.06 | 416,700 | — | — |
| 2016-03-14 | $12.56 | $22.38 | 426,300 | — | — |
| 2016-03-11 | $12.58 | $22.42 | 354,500 | — | — |
| 2016-03-10 | $12.18 | $21.71 | 357,300 | — | — |
| 2016-03-09 | $12.37 | $22.05 | 345,600 | — | — |
| 2016-03-08 | $12.35 | $22.01 | 520,300 | — | — |
| 2016-03-07 | $12.32 | $21.96 | 288,600 | — | — |
| 2016-03-04 | $12.37 | $22.05 | 511,500 | — | — |
| 2016-03-03 | $12.18 | $21.71 | 979,400 | — | — |
| 2016-03-02 | $12.02 | $21.42 | 489,900 | — | — |
| 2016-03-01 | $12.13 | $21.62 | 646,100 | — | — |
| 2016-02-29 | $11.83 | $21.08 | 582,300 | — | — |
| 2016-02-26 | $11.55 | $20.58 | 532,900 | — | — |
| 2016-02-25 | $11.19 | $19.94 | 495,600 | — | — |
| 2016-02-24 | $10.88 | $19.39 | 440,900 | — | — |
| 2016-02-23 | $11.07 | $19.73 | 268,800 | — | — |
| 2016-02-22 | $11.53 | $20.55 | 320,200 | — | — |
| 2016-02-19 | $11.32 | $20.17 | 333,300 | — | — |
| 2016-02-18 | $11.34 | $20.21 | 286,600 | — | — |
| 2016-02-17 | $11.54 | $20.57 | 763,800 | — | — |
| 2016-02-16 | $11.18 | $19.92 | 403,300 | — | — |
| 2016-02-12 | $11.02 | $19.64 | 485,800 | — | — |
| 2016-02-11 | $10.43 | $18.59 | 412,000 | — | — |
| 2016-02-10 | $10.75 | $19.16 | 339,300 | — | — |
| 2016-02-09 | $10.82 | $19.28 | 557,900 | — | — |
| 2016-02-08 | $11.06 | $19.71 | 662,100 | — | — |
| 2016-02-05 | $11.18 | $19.92 | 683,500 | — | — |
| 2016-02-04 | $11.33 | $20.19 | 722,000 | — | — |
| 2016-02-03 | $11.13 | $19.84 | 585,500 | — | — |
| 2016-02-02 | $10.97 | $19.55 | 489,400 | — | — |
| 2016-02-01 | $11.31 | $20.16 | 584,300 | — | — |
| 2016-01-29 | $11.23 | $20.01 | 359,600 | — | — |
| 2016-01-28 | $11.12 | $19.82 | 438,700 | — | — |
| 2016-01-27 | $10.85 | $19.34 | 381,400 | — | — |
| 2016-01-26 | $11.06 | $19.71 | 416,600 | — | — |
| 2016-01-25 | $10.64 | $18.96 | 423,800 | — | — |
| 2016-01-22 | $10.86 | $19.35 | 1,106,300 | — | — |
| 2016-01-21 | $10.95 | $19.51 | 2,097,800 | — | — |
| 2016-01-20 | $9.41 | $16.77 | 605,300 | — | — |
| 2016-01-19 | $9.61 | $17.13 | 614,800 | — | — |
| 2016-01-15 | $10.01 | $17.84 | 549,600 | — | — |
| 2016-01-14 | $10.39 | $18.52 | 901,400 | — | — |
| 2016-01-13 | $9.86 | $17.57 | 727,700 | — | — |
| 2016-01-12 | $10.00 | $17.82 | 904,300 | — | — |
| 2016-01-11 | $9.93 | $17.70 | 562,800 | — | — |
| 2016-01-08 | $9.99 | $17.80 | 521,100 | — | — |
| 2016-01-07 | $10.10 | $18.00 | 564,600 | — | — |
| 2016-01-06 | $10.41 | $18.55 | 593,400 | — | — |
| 2016-01-05 | $10.64 | $18.96 | 548,200 | — | — |
| 2016-01-04 | $10.67 | $19.02 | 545,500 | — | — |