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
- 1993-02-03 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 | $11.55 | $12.93 | 9,700 | — | — |
| 2016-12-29 | $11.55 | $12.93 | 30,200 | — | — |
| 2016-12-28 | $11.45 | $12.82 | 34,800 | — | — |
| 2016-12-27 | $11.45 | $12.82 | 6,800 | — | — |
| 2016-12-23 | $11.30 | $12.65 | 17,000 | — | — |
| 2016-12-22 | $11.05 | $12.37 | 9,600 | — | — |
| 2016-12-21 | $11.20 | $12.54 | 14,500 | — | — |
| 2016-12-20 | $11.10 | $12.43 | 13,000 | — | — |
| 2016-12-19 | $11.05 | $12.37 | 11,100 | — | — |
| 2016-12-16 | $11.20 | $12.54 | 11,000 | — | — |
| 2016-12-15 | $11.15 | $12.48 | 8,600 | — | — |
| 2016-12-14 | $11.23 | $12.57 | 13,800 | — | — |
| 2016-12-13 | $11.45 | $12.82 | 20,300 | — | — |
| 2016-12-12 | $11.20 | $12.54 | 23,600 | — | — |
| 2016-12-09 | $11.25 | $12.59 | 10,700 | — | — |
| 2016-12-08 | $11.23 | $12.57 | 20,300 | — | — |
| 2016-12-07 | $11.30 | $12.65 | 39,800 | — | — |
| 2016-12-06 | $11.20 | $12.54 | 18,200 | — | — |
| 2016-12-05 | $11.15 | $12.48 | 32,900 | — | — |
| 2016-12-02 | $10.88 | $12.18 | 17,700 | — | — |
| 2016-12-01 | $11.05 | $12.37 | 15,900 | — | — |
| 2016-11-30 | $10.65 | $11.92 | 18,900 | — | — |
| 2016-11-29 | $10.75 | $12.03 | 16,100 | — | — |
| 2016-11-28 | $10.70 | $11.98 | 35,300 | — | — |
| 2016-11-25 | $11.20 | $12.54 | 6,000 | — | — |
| 2016-11-23 | $11.20 | $12.54 | 10,800 | — | — |
| 2016-11-22 | $11.35 | $12.58 | 20,800 | — | — |
| 2016-11-21 | $11.45 | $12.69 | 15,300 | — | — |
| 2016-11-18 | $11.20 | $12.42 | 54,900 | — | — |
| 2016-11-17 | $11.05 | $12.25 | 30,500 | — | — |
| 2016-11-16 | $10.90 | $12.08 | 55,200 | — | — |
| 2016-11-15 | $11.05 | $12.25 | 42,800 | — | — |
| 2016-11-14 | $10.90 | $12.08 | 27,000 | — | — |
| 2016-11-11 | $10.80 | $11.97 | 30,200 | — | — |
| 2016-11-10 | $11.00 | $12.19 | 43,200 | — | — |
| 2016-11-09 | $10.70 | $11.86 | 11,700 | — | — |
| 2016-11-08 | $10.70 | $11.86 | 13,900 | — | — |
| 2016-11-07 | $10.40 | $11.53 | 23,700 | — | — |
| 2016-11-04 | $10.50 | $11.64 | 14,200 | — | — |
| 2016-11-03 | $10.50 | $11.64 | 17,400 | — | — |
| 2016-11-02 | $10.55 | $11.70 | 17,600 | — | — |
| 2016-11-01 | $10.70 | $11.86 | 6,400 | — | — |
| 2016-10-31 | $10.70 | $11.86 | 8,200 | — | — |
| 2016-10-28 | $10.75 | $11.92 | 25,700 | — | — |
| 2016-10-27 | $10.65 | $11.81 | 29,800 | — | — |
| 2016-10-26 | $10.60 | $11.75 | 46,200 | — | — |
| 2016-10-25 | $10.45 | $11.58 | 49,100 | — | — |
| 2016-10-24 | $10.30 | $11.42 | 26,200 | — | — |
| 2016-10-21 | $10.60 | $11.75 | 74,400 | — | — |
| 2016-10-20 | $10.90 | $12.08 | 177,700 | — | — |
| 2016-10-19 | $9.95 | $11.03 | 36,000 | — | — |
| 2016-10-18 | $10.15 | $11.25 | 19,100 | — | — |
| 2016-10-17 | $10.23 | $11.34 | 29,300 | — | — |
| 2016-10-14 | $10.25 | $11.36 | 11,000 | — | — |
| 2016-10-13 | $10.20 | $11.31 | 15,400 | — | — |
| 2016-10-12 | $10.35 | $11.47 | 6,100 | — | — |
| 2016-10-11 | $10.35 | $11.47 | 16,200 | — | — |
| 2016-10-10 | $10.30 | $11.42 | 9,700 | — | — |
| 2016-10-07 | $10.28 | $11.40 | 12,400 | — | — |
| 2016-10-06 | $10.27 | $11.39 | 3,000 | — | — |
| 2016-10-05 | $10.36 | $11.49 | 8,800 | — | — |
| 2016-10-04 | $10.49 | $11.63 | 16,000 | — | — |
| 2016-10-03 | $10.60 | $11.75 | 56,600 | — | — |
| 2016-09-30 | $10.57 | $11.72 | 37,200 | — | — |
| 2016-09-29 | $10.33 | $11.45 | 17,100 | — | — |
| 2016-09-28 | $10.24 | $11.35 | 9,900 | — | — |
| 2016-09-27 | $10.26 | $11.37 | 5,900 | — | — |
| 2016-09-26 | $10.25 | $11.36 | 21,100 | — | — |
| 2016-09-23 | $10.31 | $11.43 | 5,000 | — | — |
| 2016-09-22 | $10.29 | $11.41 | 15,200 | — | — |
| 2016-09-21 | $10.26 | $11.37 | 20,300 | — | — |
| 2016-09-20 | $10.26 | $11.37 | 14,200 | — | — |
| 2016-09-19 | $10.29 | $11.41 | 20,200 | — | — |
| 2016-09-16 | $10.31 | $11.43 | 18,100 | — | — |
| 2016-09-15 | $10.49 | $11.63 | 11,100 | — | — |
| 2016-09-14 | $10.40 | $11.53 | 38,100 | — | — |
| 2016-09-13 | $10.48 | $11.62 | 24,100 | — | — |
| 2016-09-12 | $10.73 | $11.90 | 23,600 | — | — |
| 2016-09-09 | $10.60 | $11.75 | 74,200 | — | — |
| 2016-09-08 | $10.51 | $11.65 | 11,300 | — | — |
| 2016-09-07 | $10.71 | $11.87 | 16,700 | — | — |
| 2016-09-06 | $10.66 | $11.82 | 19,400 | — | — |
| 2016-09-02 | $10.54 | $11.68 | 13,300 | — | — |
| 2016-09-01 | $10.71 | $11.87 | 33,400 | — | — |
| 2016-08-31 | $10.57 | $11.72 | 24,500 | — | — |
| 2016-08-30 | $10.91 | $12.09 | 44,000 | — | — |
| 2016-08-29 | $10.62 | $11.77 | 15,400 | — | — |
| 2016-08-26 | $10.41 | $11.54 | 28,600 | — | — |
| 2016-08-25 | $10.30 | $11.42 | 28,500 | — | — |
| 2016-08-24 | $10.25 | $11.36 | 34,600 | — | — |
| 2016-08-23 | $10.23 | $11.22 | 55,600 | — | — |
| 2016-08-22 | $10.19 | $11.18 | 25,600 | — | — |
| 2016-08-19 | $10.34 | $11.34 | 21,900 | — | — |
| 2016-08-18 | $10.39 | $11.39 | 21,100 | — | — |
| 2016-08-17 | $10.26 | $11.25 | 41,400 | — | — |
| 2016-08-16 | $10.42 | $11.43 | 17,400 | — | — |
| 2016-08-15 | $10.46 | $11.47 | 25,900 | — | — |
| 2016-08-12 | $10.58 | $11.60 | 25,000 | — | — |
| 2016-08-11 | $10.69 | $11.72 | 17,500 | — | — |
| 2016-08-10 | $10.60 | $11.62 | 14,300 | — | — |
| 2016-08-09 | $10.58 | $11.60 | 19,800 | — | — |
| 2016-08-08 | $10.38 | $11.38 | 44,100 | — | — |
| 2016-08-05 | $10.42 | $11.43 | 36,500 | — | — |
| 2016-08-04 | $10.50 | $11.52 | 11,500 | — | — |
| 2016-08-03 | $10.52 | $11.54 | 11,700 | — | — |
| 2016-08-02 | $10.51 | $11.53 | 34,600 | — | — |
| 2016-08-01 | $10.90 | $11.95 | 19,200 | — | — |
| 2016-07-29 | $10.97 | $12.03 | 53,700 | — | — |
| 2016-07-28 | $11.86 | $13.01 | 38,700 | — | — |
| 2016-07-27 | $12.07 | $13.24 | 24,100 | — | — |
| 2016-07-26 | $12.48 | $13.69 | 8,000 | — | — |
| 2016-07-25 | $12.57 | $13.79 | 12,300 | — | — |
| 2016-07-22 | $12.57 | $13.79 | 12,900 | — | — |
| 2016-07-21 | $12.60 | $13.82 | 7,900 | — | — |
| 2016-07-20 | $12.44 | $13.64 | 10,800 | — | — |
| 2016-07-19 | $12.42 | $13.62 | 7,700 | — | — |
| 2016-07-18 | $12.39 | $13.59 | 15,600 | — | — |
| 2016-07-15 | $12.28 | $13.47 | 17,100 | — | — |
| 2016-07-14 | $12.24 | $13.42 | 45,700 | — | — |
| 2016-07-13 | $11.84 | $12.98 | 35,700 | — | — |
| 2016-07-12 | $11.51 | $12.62 | 42,800 | — | — |
| 2016-07-11 | $11.34 | $12.44 | 10,800 | — | — |
| 2016-07-08 | $11.31 | $12.40 | 40,100 | — | — |
| 2016-07-07 | $11.20 | $12.28 | 20,000 | — | — |
| 2016-07-06 | $11.29 | $12.38 | 46,300 | — | — |
| 2016-07-05 | $11.56 | $12.68 | 16,400 | — | — |
| 2016-07-01 | $11.48 | $12.59 | 23,300 | — | — |
| 2016-06-30 | $11.42 | $12.52 | 16,500 | — | — |
| 2016-06-29 | $11.39 | $12.49 | 44,200 | — | — |
| 2016-06-28 | $11.45 | $12.56 | 10,100 | — | — |
| 2016-06-27 | $11.37 | $12.47 | 39,600 | — | — |
| 2016-06-24 | $11.46 | $12.57 | 21,700 | — | — |
| 2016-06-23 | $11.61 | $12.73 | 11,300 | — | — |
| 2016-06-22 | $11.63 | $12.75 | 6,200 | — | — |
| 2016-06-21 | $11.60 | $12.72 | 6,600 | — | — |
| 2016-06-20 | $11.65 | $12.78 | 26,100 | — | — |
| 2016-06-17 | $11.51 | $12.62 | 21,000 | — | — |
| 2016-06-16 | $11.34 | $12.44 | 20,200 | — | — |
| 2016-06-15 | $11.34 | $12.44 | 30,700 | — | — |
| 2016-06-14 | $11.16 | $12.24 | 33,700 | — | — |
| 2016-06-13 | $11.28 | $12.37 | 40,100 | — | — |
| 2016-06-10 | $11.50 | $12.61 | 14,900 | — | — |
| 2016-06-09 | $11.51 | $12.62 | 27,000 | — | — |
| 2016-06-08 | $11.44 | $12.55 | 62,700 | — | — |
| 2016-06-07 | $11.51 | $12.62 | 15,500 | — | — |
| 2016-06-06 | $11.46 | $12.57 | 48,700 | — | — |
| 2016-06-03 | $11.50 | $12.61 | 29,900 | — | — |
| 2016-06-02 | $11.41 | $12.51 | 24,800 | — | — |
| 2016-06-01 | $11.38 | $12.48 | 26,800 | — | — |
| 2016-05-31 | $11.40 | $12.50 | 13,300 | — | — |
| 2016-05-27 | $11.38 | $12.48 | 8,400 | — | — |
| 2016-05-26 | $11.24 | $12.33 | 19,800 | — | — |
| 2016-05-25 | $11.29 | $12.26 | 20,300 | — | — |
| 2016-05-24 | $11.19 | $12.15 | 20,600 | — | — |
| 2016-05-23 | $10.91 | $11.85 | 49,300 | — | — |
| 2016-05-20 | $10.91 | $11.85 | 21,900 | — | — |
| 2016-05-19 | $10.79 | $11.72 | 41,600 | — | — |
| 2016-05-18 | $10.88 | $11.82 | 49,500 | — | — |
| 2016-05-17 | $11.33 | $12.30 | 58,200 | — | — |
| 2016-05-16 | $11.58 | $12.58 | 31,700 | — | — |
| 2016-05-13 | $11.91 | $12.93 | 17,700 | — | — |
| 2016-05-12 | $11.95 | $12.98 | 34,100 | — | — |
| 2016-05-11 | $11.71 | $12.72 | 35,600 | — | — |
| 2016-05-10 | $11.89 | $12.91 | 31,400 | — | — |
| 2016-05-09 | $11.95 | $12.98 | 28,100 | — | — |
| 2016-05-06 | $11.85 | $12.87 | 37,400 | — | — |
| 2016-05-05 | $11.69 | $12.70 | 83,100 | — | — |
| 2016-05-04 | $11.97 | $13.00 | 18,000 | — | — |
| 2016-05-03 | $12.15 | $13.19 | 33,300 | — | — |
| 2016-05-02 | $12.16 | $13.21 | 33,900 | — | — |
| 2016-04-29 | $12.05 | $13.09 | 54,400 | — | — |
| 2016-04-28 | $12.44 | $13.51 | 32,500 | — | — |
| 2016-04-27 | $12.08 | $13.12 | 99,200 | — | — |
| 2016-04-26 | $12.22 | $13.27 | 72,200 | — | — |
| 2016-04-25 | $11.88 | $12.90 | 47,800 | — | — |
| 2016-04-22 | $11.61 | $12.61 | 269,900 | — | — |
| 2016-04-21 | $13.52 | $14.68 | 27,300 | — | — |
| 2016-04-20 | $13.13 | $14.26 | 23,100 | — | — |
| 2016-04-19 | $13.05 | $14.17 | 17,200 | — | — |
| 2016-04-18 | $13.18 | $14.31 | 54,000 | — | — |
| 2016-04-15 | $13.57 | $14.74 | 22,700 | — | — |
| 2016-04-14 | $13.61 | $14.78 | 17,800 | — | — |
| 2016-04-13 | $13.43 | $14.58 | 28,100 | — | — |
| 2016-04-12 | $13.35 | $14.50 | 14,900 | — | — |
| 2016-04-11 | $13.07 | $14.19 | 10,600 | — | — |
| 2016-04-08 | $12.86 | $13.97 | 26,200 | — | — |
| 2016-04-07 | $12.96 | $14.07 | 26,100 | — | — |
| 2016-04-06 | $12.75 | $13.85 | 23,400 | — | — |
| 2016-04-05 | $12.77 | $13.87 | 22,900 | — | — |
| 2016-04-04 | $12.76 | $13.86 | 16,200 | — | — |
| 2016-04-01 | $12.85 | $13.95 | 28,200 | — | — |
| 2016-03-31 | $12.74 | $13.84 | 75,900 | — | — |
| 2016-03-30 | $12.88 | $13.99 | 25,600 | — | — |
| 2016-03-29 | $12.81 | $13.91 | 20,000 | — | — |
| 2016-03-28 | $12.56 | $13.64 | 29,900 | — | — |
| 2016-03-24 | $12.64 | $13.73 | 13,800 | — | — |
| 2016-03-23 | $12.65 | $13.74 | 24,200 | — | — |
| 2016-03-22 | $13.16 | $14.29 | 29,400 | — | — |
| 2016-03-21 | $13.45 | $14.61 | 19,100 | — | — |
| 2016-03-18 | $13.40 | $14.55 | 47,700 | — | — |
| 2016-03-17 | $12.99 | $14.11 | 27,200 | — | — |
| 2016-03-16 | $12.58 | $13.66 | 37,100 | — | — |
| 2016-03-15 | $12.52 | $13.60 | 19,200 | — | — |
| 2016-03-14 | $12.92 | $14.03 | 10,800 | — | — |
| 2016-03-11 | $13.08 | $14.20 | 22,000 | — | — |
| 2016-03-10 | $12.48 | $13.55 | 20,700 | — | — |
| 2016-03-09 | $12.43 | $13.50 | 18,400 | — | — |
| 2016-03-08 | $12.94 | $14.05 | 28,300 | — | — |
| 2016-03-07 | $13.17 | $14.30 | 44,800 | — | — |
| 2016-03-04 | $12.68 | $13.77 | 32,000 | — | — |
| 2016-03-03 | $12.54 | $13.62 | 31,300 | — | — |
| 2016-03-02 | $12.13 | $13.17 | 61,700 | — | — |
| 2016-03-01 | $11.35 | $12.33 | 34,500 | — | — |
| 2016-02-29 | $11.51 | $12.50 | 28,600 | — | — |
| 2016-02-26 | $11.05 | $12.00 | 14,300 | — | — |
| 2016-02-25 | $11.13 | $12.09 | 19,300 | — | — |
| 2016-02-24 | $10.92 | $11.74 | 46,800 | — | — |
| 2016-02-23 | $10.74 | $11.55 | 30,000 | — | — |
| 2016-02-22 | $10.80 | $11.61 | 60,800 | — | — |
| 2016-02-19 | $11.00 | $11.83 | 26,200 | — | — |
| 2016-02-18 | $11.33 | $12.18 | 21,900 | — | — |
| 2016-02-17 | $11.70 | $12.58 | 51,900 | — | — |
| 2016-02-16 | $10.44 | $11.22 | 15,500 | — | — |
| 2016-02-12 | $10.07 | $10.83 | 61,100 | — | — |
| 2016-02-11 | $10.64 | $11.44 | 30,900 | — | — |
| 2016-02-10 | $10.73 | $11.54 | 17,300 | — | — |
| 2016-02-09 | $10.56 | $11.35 | 24,600 | — | — |
| 2016-02-08 | $10.57 | $11.36 | 18,100 | — | — |
| 2016-02-05 | $11.08 | $11.91 | 13,900 | — | — |
| 2016-02-04 | $10.95 | $11.77 | 13,100 | — | — |
| 2016-02-03 | $10.78 | $11.59 | 13,800 | — | — |
| 2016-02-02 | $11.18 | $12.02 | 22,100 | — | — |
| 2016-02-01 | $11.10 | $11.93 | 31,400 | — | — |
| 2016-01-29 | $10.89 | $11.71 | 57,700 | — | — |
| 2016-01-28 | $10.14 | $10.90 | 19,400 | — | — |
| 2016-01-27 | $10.11 | $10.87 | 18,200 | — | — |
| 2016-01-26 | $10.29 | $11.06 | 37,900 | — | — |
| 2016-01-25 | $10.40 | $11.18 | 28,300 | — | — |
| 2016-01-22 | $10.36 | $11.14 | 47,400 | — | — |
| 2016-01-21 | $10.36 | $11.14 | 47,400 | — | — |
| 2016-01-20 | $10.33 | $11.11 | 49,100 | — | — |
| 2016-01-19 | $10.11 | $10.87 | 37,600 | — | — |
| 2016-01-15 | $10.39 | $11.17 | 38,300 | — | — |
| 2016-01-14 | $10.48 | $11.27 | 44,100 | — | — |
| 2016-01-13 | $10.07 | $10.83 | 23,900 | — | — |
| 2016-01-12 | $10.23 | $11.00 | 24,000 | — | — |
| 2016-01-11 | $10.29 | $11.06 | 32,300 | — | — |
| 2016-01-08 | $10.22 | $10.99 | 39,900 | — | — |
| 2016-01-07 | $10.12 | $10.88 | 79,800 | — | — |
| 2016-01-06 | $10.64 | $11.44 | 54,500 | — | — |
| 2016-01-05 | $11.01 | $11.84 | 29,300 | — | — |
| 2016-01-04 | $11.35 | $12.20 | 42,600 | — | — |