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
- 1995-10-13 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 | $17.10 | $17.29 | 150,600 | — | — |
| 2016-12-29 | $17.71 | $17.90 | 200,900 | — | — |
| 2016-12-28 | $16.69 | $16.87 | 110,800 | — | — |
| 2016-12-27 | $16.44 | $16.62 | 97,100 | — | — |
| 2016-12-23 | $15.89 | $16.06 | 102,200 | — | — |
| 2016-12-22 | $16.05 | $16.23 | 88,500 | — | — |
| 2016-12-21 | $15.73 | $15.90 | 129,000 | — | — |
| 2016-12-20 | $15.83 | $16.00 | 95,600 | — | — |
| 2016-12-19 | $16.23 | $16.41 | 235,800 | — | — |
| 2016-12-16 | $16.22 | $16.40 | 258,100 | — | — |
| 2016-12-15 | $15.65 | $15.82 | 85,700 | — | — |
| 2016-12-14 | $15.15 | $15.32 | 345,000 | — | — |
| 2016-12-13 | $15.66 | $15.83 | 231,000 | — | — |
| 2016-12-12 | $15.19 | $15.36 | 164,300 | — | — |
| 2016-12-09 | $14.81 | $14.97 | 101,400 | — | — |
| 2016-12-08 | $14.38 | $14.54 | 168,500 | — | — |
| 2016-12-07 | $13.82 | $13.94 | 117,900 | — | — |
| 2016-12-06 | $13.54 | $13.66 | 106,200 | — | — |
| 2016-12-05 | $13.29 | $13.41 | 189,800 | — | — |
| 2016-12-02 | $12.93 | $13.04 | 250,300 | — | — |
| 2016-12-01 | $12.38 | $12.49 | 129,600 | — | — |
| 2016-11-30 | $12.18 | $12.29 | 42,600 | — | — |
| 2016-11-29 | $12.27 | $12.38 | 84,800 | — | — |
| 2016-11-28 | $12.24 | $12.35 | 42,400 | — | — |
| 2016-11-25 | $12.25 | $12.36 | 5,300 | — | — |
| 2016-11-23 | $12.22 | $12.33 | 26,400 | — | — |
| 2016-11-22 | $12.17 | $12.28 | 12,000 | — | — |
| 2016-11-21 | $12.21 | $12.32 | 17,800 | — | — |
| 2016-11-18 | $12.18 | $12.29 | 32,300 | — | — |
| 2016-11-17 | $12.17 | $12.28 | 78,300 | — | — |
| 2016-11-16 | $12.09 | $12.20 | 35,100 | — | — |
| 2016-11-15 | $12.04 | $12.15 | 59,800 | — | — |
| 2016-11-14 | $12.01 | $12.12 | 79,100 | — | — |
| 2016-11-11 | $12.00 | $12.11 | 28,800 | — | — |
| 2016-11-10 | $11.88 | $11.98 | 39,300 | — | — |
| 2016-11-09 | $11.52 | $11.62 | 91,600 | — | — |
| 2016-11-08 | $11.54 | $11.64 | 56,200 | — | — |
| 2016-11-07 | $11.74 | $11.84 | 66,000 | — | — |
| 2016-11-04 | $11.60 | $11.70 | 27,300 | — | — |
| 2016-11-03 | $11.67 | $11.77 | 41,400 | — | — |
| 2016-11-02 | $11.32 | $11.42 | 45,700 | — | — |
| 2016-11-01 | $11.69 | $11.79 | 50,300 | — | — |
| 2016-10-31 | $11.61 | $11.71 | 41,400 | — | — |
| 2016-10-28 | $11.36 | $11.46 | 17,800 | — | — |
| 2016-10-27 | $11.29 | $11.39 | 18,100 | — | — |
| 2016-10-26 | $11.33 | $11.43 | 34,000 | — | — |
| 2016-10-25 | $11.17 | $11.27 | 18,300 | — | — |
| 2016-10-24 | $11.22 | $11.32 | 32,600 | — | — |
| 2016-10-21 | $11.32 | $11.42 | 39,600 | — | — |
| 2016-10-20 | $11.29 | $11.39 | 37,400 | — | — |
| 2016-10-19 | $11.44 | $11.54 | 16,000 | — | — |
| 2016-10-18 | $11.30 | $11.40 | 32,200 | — | — |
| 2016-10-17 | $11.21 | $11.31 | 90,000 | — | — |
| 2016-10-14 | $11.77 | $11.87 | 45,700 | — | — |
| 2016-10-13 | $11.94 | $12.04 | 39,500 | — | — |
| 2016-10-12 | $11.99 | $12.09 | 42,100 | — | — |
| 2016-10-11 | $11.94 | $12.04 | 39,100 | — | — |
| 2016-10-10 | $11.90 | $12.00 | 24,800 | — | — |
| 2016-10-07 | $11.97 | $12.07 | 27,300 | — | — |
| 2016-10-06 | $11.87 | $11.97 | 200,400 | — | — |
| 2016-10-05 | $11.71 | $11.81 | 42,800 | — | — |
| 2016-10-04 | $11.68 | $11.78 | 121,100 | — | — |
| 2016-10-03 | $11.60 | $11.70 | 29,000 | — | — |
| 2016-09-30 | $11.53 | $11.63 | 37,800 | — | — |
| 2016-09-29 | $11.37 | $11.47 | 29,100 | — | — |
| 2016-09-28 | $11.45 | $11.55 | 30,900 | — | — |
| 2016-09-27 | $11.56 | $11.66 | 72,400 | — | — |
| 2016-09-26 | $11.46 | $11.56 | 41,400 | — | — |
| 2016-09-23 | $11.55 | $11.65 | 68,300 | — | — |
| 2016-09-22 | $11.42 | $11.52 | 42,600 | — | — |
| 2016-09-21 | $11.36 | $11.46 | 33,800 | — | — |
| 2016-09-20 | $11.29 | $11.39 | 30,400 | — | — |
| 2016-09-19 | $11.24 | $11.34 | 38,400 | — | — |
| 2016-09-16 | $11.25 | $11.35 | 30,100 | — | — |
| 2016-09-15 | $11.24 | $11.34 | 43,500 | — | — |
| 2016-09-14 | $11.18 | $11.28 | 58,900 | — | — |
| 2016-09-13 | $11.18 | $11.28 | 41,800 | — | — |
| 2016-09-12 | $11.13 | $11.23 | 23,200 | — | — |
| 2016-09-09 | $10.78 | $10.87 | 30,800 | — | — |
| 2016-09-08 | $11.10 | $11.20 | 17,800 | — | — |
| 2016-09-07 | $11.28 | $11.38 | 43,500 | — | — |
| 2016-09-06 | $11.25 | $11.32 | 65,900 | — | — |
| 2016-09-02 | $11.15 | $11.22 | 43,700 | — | — |
| 2016-09-01 | $10.96 | $11.03 | 30,300 | — | — |
| 2016-08-31 | $10.99 | $11.06 | 52,500 | — | — |
| 2016-08-30 | $11.06 | $11.13 | 18,500 | — | — |
| 2016-08-29 | $11.05 | $11.12 | 92,900 | — | — |
| 2016-08-26 | $10.81 | $10.88 | 38,000 | — | — |
| 2016-08-25 | $10.75 | $10.82 | 41,900 | — | — |
| 2016-08-24 | $10.71 | $10.77 | 22,900 | — | — |
| 2016-08-23 | $10.71 | $10.77 | 21,000 | — | — |
| 2016-08-22 | $10.67 | $10.73 | 18,800 | — | — |
| 2016-08-19 | $10.66 | $10.72 | 22,600 | — | — |
| 2016-08-18 | $10.84 | $10.91 | 31,500 | — | — |
| 2016-08-17 | $10.84 | $10.91 | 12,300 | — | — |
| 2016-08-16 | $10.98 | $11.05 | 26,300 | — | — |
| 2016-08-15 | $11.18 | $11.25 | 36,200 | — | — |
| 2016-08-12 | $11.17 | $11.24 | 16,000 | — | — |
| 2016-08-11 | $11.01 | $11.08 | 27,900 | — | — |
| 2016-08-10 | $10.96 | $11.03 | 28,400 | — | — |
| 2016-08-09 | $10.90 | $10.97 | 43,800 | — | — |
| 2016-08-08 | $10.90 | $10.97 | 37,600 | — | — |
| 2016-08-05 | $10.85 | $10.92 | 76,000 | — | — |
| 2016-08-04 | $10.49 | $10.55 | 19,900 | — | — |
| 2016-08-03 | $10.49 | $10.55 | 14,200 | — | — |
| 2016-08-02 | $10.47 | $10.53 | 18,200 | — | — |
| 2016-08-01 | $10.61 | $10.67 | 8,800 | — | — |
| 2016-07-29 | $10.65 | $10.71 | 19,300 | — | — |
| 2016-07-28 | $10.63 | $10.69 | 8,100 | — | — |
| 2016-07-27 | $10.59 | $10.65 | 36,300 | — | — |
| 2016-07-26 | $10.49 | $10.55 | 16,600 | — | — |
| 2016-07-25 | $10.44 | $10.50 | 44,700 | — | — |
| 2016-07-22 | $10.29 | $10.35 | 11,300 | — | — |
| 2016-07-21 | $10.31 | $10.37 | 29,500 | — | — |
| 2016-07-20 | $10.25 | $10.31 | 2,900 | — | — |
| 2016-07-19 | $10.23 | $10.29 | 5,600 | — | — |
| 2016-07-18 | $10.25 | $10.31 | 8,300 | — | — |
| 2016-07-15 | $10.29 | $10.35 | 21,300 | — | — |
| 2016-07-14 | $10.25 | $10.31 | 6,000 | — | — |
| 2016-07-13 | $10.40 | $10.46 | 16,600 | — | — |
| 2016-07-12 | $10.35 | $10.41 | 24,400 | — | — |
| 2016-07-11 | $10.42 | $10.48 | 18,000 | — | — |
| 2016-07-08 | $10.28 | $10.34 | 32,400 | — | — |
| 2016-07-07 | $10.23 | $10.29 | 15,100 | — | — |
| 2016-07-06 | $10.09 | $10.15 | 7,800 | — | — |
| 2016-07-05 | $9.96 | $10.02 | 46,200 | — | — |
| 2016-07-01 | $10.06 | $10.12 | 23,900 | — | — |
| 2016-06-30 | $10.19 | $10.25 | 45,600 | — | — |
| 2016-06-29 | $10.35 | $10.41 | 17,100 | — | — |
| 2016-06-28 | $10.35 | $10.41 | 9,900 | — | — |
| 2016-06-27 | $10.37 | $10.43 | 45,800 | — | — |
| 2016-06-24 | $10.46 | $10.52 | 20,400 | — | — |
| 2016-06-23 | $10.57 | $10.63 | 14,500 | — | — |
| 2016-06-22 | $10.43 | $10.49 | 13,600 | — | — |
| 2016-06-21 | $10.43 | $10.49 | 8,200 | — | — |
| 2016-06-20 | $10.45 | $10.51 | 18,400 | — | — |
| 2016-06-17 | $10.46 | $10.52 | 26,500 | — | — |
| 2016-06-16 | $10.32 | $10.38 | 38,800 | — | — |
| 2016-06-15 | $10.17 | $10.23 | 28,700 | — | — |
| 2016-06-14 | $10.13 | $10.19 | 39,500 | — | — |
| 2016-06-13 | $10.27 | $10.33 | 20,200 | — | — |
| 2016-06-10 | $10.52 | $10.58 | 12,500 | — | — |
| 2016-06-09 | $10.42 | $10.48 | 31,400 | — | — |
| 2016-06-08 | $10.50 | $10.56 | 33,100 | — | — |
| 2016-06-07 | $10.64 | $10.67 | 11,400 | — | — |
| 2016-06-06 | $10.57 | $10.60 | 23,000 | — | — |
| 2016-06-03 | $10.67 | $10.70 | 15,800 | — | — |
| 2016-06-02 | $10.83 | $10.86 | 25,600 | — | — |
| 2016-06-01 | $10.84 | $10.88 | 21,100 | — | — |
| 2016-05-31 | $10.86 | $10.90 | 23,500 | — | — |
| 2016-05-27 | $10.93 | $10.97 | 21,400 | — | — |
| 2016-05-26 | $10.98 | $11.02 | 9,500 | — | — |
| 2016-05-25 | $11.00 | $11.04 | 14,500 | — | — |
| 2016-05-24 | $10.92 | $10.96 | 23,600 | — | — |
| 2016-05-23 | $10.91 | $10.95 | 25,900 | — | — |
| 2016-05-20 | $10.95 | $10.99 | 15,800 | — | — |
| 2016-05-19 | $10.82 | $10.85 | 23,700 | — | — |
| 2016-05-18 | $10.94 | $10.98 | 18,700 | — | — |
| 2016-05-17 | $11.02 | $11.06 | 51,700 | — | — |
| 2016-05-16 | $10.95 | $10.99 | 17,600 | — | — |
| 2016-05-13 | $10.82 | $10.85 | 22,000 | — | — |
| 2016-05-12 | $10.79 | $10.82 | 26,400 | — | — |
| 2016-05-11 | $10.89 | $10.93 | 110,600 | — | — |
| 2016-05-10 | $10.15 | $10.18 | 45,600 | — | — |
| 2016-05-09 | $10.22 | $10.25 | 15,700 | — | — |
| 2016-05-06 | $10.20 | $10.23 | 15,700 | — | — |
| 2016-05-05 | $10.28 | $10.31 | 11,600 | — | — |
| 2016-05-04 | $10.20 | $10.23 | 16,200 | — | — |
| 2016-05-03 | $10.09 | $10.12 | 17,700 | — | — |
| 2016-05-02 | $10.22 | $10.25 | 13,300 | — | — |
| 2016-04-29 | $10.25 | $10.28 | 28,000 | — | — |
| 2016-04-28 | $10.35 | $10.38 | 52,300 | — | — |
| 2016-04-27 | $10.25 | $10.28 | 30,600 | — | — |
| 2016-04-26 | $10.26 | $10.29 | 19,500 | — | — |
| 2016-04-25 | $10.25 | $10.28 | 31,100 | — | — |
| 2016-04-22 | $10.19 | $10.22 | 29,700 | — | — |
| 2016-04-21 | $10.15 | $10.18 | 18,600 | — | — |
| 2016-04-20 | $10.32 | $10.35 | 90,500 | — | — |
| 2016-04-19 | $10.24 | $10.27 | 15,500 | — | — |
| 2016-04-18 | $10.23 | $10.26 | 60,400 | — | — |
| 2016-04-15 | $10.03 | $10.06 | 34,900 | — | — |
| 2016-04-14 | $9.88 | $9.91 | 52,500 | — | — |
| 2016-04-13 | $10.00 | $10.03 | 84,300 | — | — |
| 2016-04-12 | $9.47 | $9.50 | 63,800 | — | — |
| 2016-04-11 | $9.24 | $9.27 | 69,400 | — | — |
| 2016-04-08 | $8.83 | $8.86 | 7,700 | — | — |
| 2016-04-07 | $8.87 | $8.90 | 17,600 | — | — |
| 2016-04-06 | $8.88 | $8.91 | 15,200 | — | — |
| 2016-04-05 | $8.86 | $8.89 | 14,800 | — | — |
| 2016-04-04 | $9.07 | $9.10 | 31,600 | — | — |
| 2016-04-01 | $9.03 | $9.06 | 17,000 | — | — |
| 2016-03-31 | $8.86 | $8.89 | 22,000 | — | — |
| 2016-03-30 | $9.19 | $9.22 | 16,100 | — | — |
| 2016-03-29 | $9.20 | $9.23 | 24,700 | — | — |
| 2016-03-28 | $8.71 | $8.74 | 24,400 | — | — |
| 2016-03-24 | $8.67 | $8.70 | 52,700 | — | — |
| 2016-03-23 | $8.89 | $8.92 | 32,800 | — | — |
| 2016-03-22 | $9.19 | $9.22 | 12,200 | — | — |
| 2016-03-21 | $9.28 | $9.31 | 18,200 | — | — |
| 2016-03-18 | $9.05 | $9.08 | 60,400 | — | — |
| 2016-03-17 | $9.25 | $9.28 | 20,800 | — | — |
| 2016-03-16 | $9.28 | $9.31 | 8,800 | — | — |
| 2016-03-15 | $9.39 | $9.42 | 30,200 | — | — |
| 2016-03-14 | $9.20 | $9.23 | 8,100 | — | — |
| 2016-03-11 | $9.42 | $9.45 | 20,400 | — | — |
| 2016-03-10 | $9.21 | $9.24 | 18,100 | — | — |
| 2016-03-09 | $9.02 | $9.05 | 5,600 | — | — |
| 2016-03-08 | $9.16 | $9.19 | 14,700 | — | — |
| 2016-03-07 | $9.32 | $9.32 | 18,500 | — | — |
| 2016-03-04 | $9.10 | $9.10 | 49,700 | — | — |
| 2016-03-03 | $9.07 | $9.07 | 14,700 | — | — |
| 2016-03-02 | $8.98 | $8.98 | 19,700 | — | — |
| 2016-03-01 | $8.77 | $8.77 | 19,700 | — | — |
| 2016-02-29 | $8.83 | $8.83 | 27,300 | — | — |
| 2016-02-26 | $9.12 | $9.12 | 25,200 | — | — |
| 2016-02-25 | $8.84 | $8.84 | 16,800 | — | — |
| 2016-02-24 | $8.68 | $8.68 | 16,900 | — | — |
| 2016-02-23 | $8.56 | $8.56 | 11,100 | — | — |
| 2016-02-22 | $8.61 | $8.61 | 16,400 | — | — |
| 2016-02-19 | $8.32 | $8.32 | 8,200 | — | — |
| 2016-02-18 | $8.44 | $8.44 | 21,400 | — | — |
| 2016-02-17 | $8.62 | $8.62 | 26,600 | — | — |
| 2016-02-16 | $8.46 | $8.46 | 22,400 | — | — |
| 2016-02-12 | $8.33 | $8.33 | 44,100 | — | — |
| 2016-02-11 | $7.91 | $7.91 | 41,100 | — | — |
| 2016-02-10 | $8.11 | $8.11 | 98,500 | — | — |
| 2016-02-09 | $7.60 | $7.60 | 74,200 | — | — |
| 2016-02-08 | $7.79 | $7.79 | 53,900 | — | — |
| 2016-02-05 | $8.03 | $8.03 | 22,700 | — | — |
| 2016-02-04 | $8.23 | $8.23 | 15,800 | — | — |
| 2016-02-03 | $8.11 | $8.11 | 33,100 | — | — |
| 2016-02-02 | $8.07 | $8.07 | 59,900 | — | — |
| 2016-02-01 | $8.17 | $8.17 | 28,300 | — | — |
| 2016-01-29 | $8.27 | $8.27 | 56,400 | — | — |
| 2016-01-28 | $8.30 | $8.30 | 17,900 | — | — |
| 2016-01-27 | $8.25 | $8.25 | 27,900 | — | — |
| 2016-01-26 | $8.29 | $8.29 | 23,000 | — | — |
| 2016-01-25 | $8.42 | $8.42 | 34,700 | — | — |
| 2016-01-22 | $8.44 | $8.44 | 37,100 | — | — |
| 2016-01-21 | $8.41 | $8.41 | 97,900 | — | — |
| 2016-01-20 | $8.33 | $8.33 | 52,300 | — | — |
| 2016-01-19 | $8.32 | $8.32 | 24,400 | — | — |
| 2016-01-15 | $8.50 | $8.50 | 31,500 | — | — |
| 2016-01-14 | $8.50 | $8.50 | 73,400 | — | — |
| 2016-01-13 | $8.57 | $8.57 | 66,200 | — | — |
| 2016-01-12 | $8.58 | $8.58 | 86,200 | — | — |
| 2016-01-11 | $8.89 | $8.89 | 62,700 | — | — |
| 2016-01-08 | $8.94 | $8.94 | 87,200 | — | — |
| 2016-01-07 | $9.45 | $9.45 | 41,500 | — | — |
| 2016-01-06 | $9.65 | $9.65 | 33,700 | — | — |
| 2016-01-05 | $9.85 | $9.85 | 26,900 | — | — |
| 2016-01-04 | $9.70 | $9.70 | 34,200 | — | — |