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
- 1990-04-03 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 | $15.10 | $17.00 | 39,700 | — | — |
| 2016-12-29 | $15.40 | $17.34 | 27,800 | — | — |
| 2016-12-28 | $15.75 | $17.74 | 26,200 | — | — |
| 2016-12-27 | $16.05 | $18.07 | 30,100 | — | — |
| 2016-12-23 | $15.80 | $17.79 | 29,600 | — | — |
| 2016-12-22 | $15.65 | $17.62 | 25,500 | — | — |
| 2016-12-21 | $15.75 | $17.74 | 41,400 | — | — |
| 2016-12-20 | $16.00 | $18.02 | 37,700 | — | — |
| 2016-12-19 | $15.85 | $17.85 | 45,900 | — | — |
| 2016-12-16 | $15.75 | $17.74 | 334,600 | — | — |
| 2016-12-15 | $15.90 | $17.90 | 62,700 | — | — |
| 2016-12-14 | $15.45 | $17.40 | 39,400 | — | — |
| 2016-12-13 | $15.60 | $17.57 | 32,000 | — | — |
| 2016-12-12 | $15.05 | $16.95 | 44,000 | — | — |
| 2016-12-09 | $15.45 | $17.40 | 46,700 | — | — |
| 2016-12-08 | $15.70 | $17.68 | 64,100 | — | — |
| 2016-12-07 | $15.85 | $17.85 | 50,300 | — | — |
| 2016-12-06 | $15.75 | $17.74 | 126,700 | — | — |
| 2016-12-05 | $14.65 | $16.50 | 43,400 | — | — |
| 2016-12-02 | $14.30 | $16.10 | 20,600 | — | — |
| 2016-12-01 | $14.55 | $16.38 | 40,100 | — | — |
| 2016-11-30 | $14.60 | $16.44 | 55,000 | — | — |
| 2016-11-29 | $14.80 | $16.67 | 39,700 | — | — |
| 2016-11-28 | $15.35 | $17.28 | 56,300 | — | — |
| 2016-11-25 | $15.00 | $16.89 | 118,100 | — | — |
| 2016-11-23 | $14.75 | $16.61 | 150,400 | — | — |
| 2016-11-22 | $15.00 | $16.89 | 42,800 | — | — |
| 2016-11-21 | $14.45 | $16.27 | 42,500 | — | — |
| 2016-11-18 | $14.10 | $15.88 | 50,200 | — | — |
| 2016-11-17 | $14.75 | $16.61 | 29,600 | — | — |
| 2016-11-16 | $14.40 | $16.22 | 40,800 | — | — |
| 2016-11-15 | $14.25 | $16.05 | 40,500 | — | — |
| 2016-11-14 | $13.90 | $15.65 | 93,600 | — | — |
| 2016-11-11 | $14.55 | $16.38 | 150,200 | — | — |
| 2016-11-10 | $14.25 | $16.05 | 77,200 | — | — |
| 2016-11-09 | $13.80 | $15.54 | 70,500 | — | — |
| 2016-11-08 | $12.85 | $14.47 | 70,700 | — | — |
| 2016-11-07 | $12.95 | $14.58 | 98,500 | — | — |
| 2016-11-04 | $12.50 | $14.08 | 37,200 | — | — |
| 2016-11-03 | $12.35 | $13.91 | 29,600 | — | — |
| 2016-11-02 | $12.30 | $13.85 | 34,800 | — | — |
| 2016-11-01 | $12.60 | $14.19 | 37,300 | — | — |
| 2016-10-31 | $12.75 | $14.36 | 71,200 | — | — |
| 2016-10-28 | $13.00 | $14.64 | 61,500 | — | — |
| 2016-10-27 | $13.20 | $14.86 | 94,100 | — | — |
| 2016-10-26 | $13.00 | $14.64 | 261,700 | — | — |
| 2016-10-25 | $12.30 | $13.85 | 63,900 | — | — |
| 2016-10-24 | $11.85 | $13.34 | 27,100 | — | — |
| 2016-10-21 | $11.70 | $13.17 | 10,700 | — | — |
| 2016-10-20 | $11.80 | $13.29 | 8,400 | — | — |
| 2016-10-19 | $11.85 | $13.34 | 18,400 | — | — |
| 2016-10-18 | $11.75 | $13.23 | 9,700 | — | — |
| 2016-10-17 | $11.50 | $12.95 | 6,400 | — | — |
| 2016-10-14 | $11.60 | $13.06 | 16,500 | — | — |
| 2016-10-13 | $11.60 | $13.06 | 23,700 | — | — |
| 2016-10-12 | $11.80 | $13.29 | 39,000 | — | — |
| 2016-10-11 | $11.65 | $13.12 | 11,400 | — | — |
| 2016-10-10 | $11.75 | $13.23 | 10,400 | — | — |
| 2016-10-07 | $11.63 | $13.10 | 13,100 | — | — |
| 2016-10-06 | $11.87 | $13.37 | 24,900 | — | — |
| 2016-10-05 | $11.90 | $13.40 | 10,600 | — | — |
| 2016-10-04 | $11.58 | $13.04 | 15,600 | — | — |
| 2016-10-03 | $11.56 | $13.02 | 18,600 | — | — |
| 2016-09-30 | $11.60 | $13.06 | 35,200 | — | — |
| 2016-09-29 | $11.41 | $12.85 | 18,000 | — | — |
| 2016-09-28 | $11.60 | $13.06 | 16,800 | — | — |
| 2016-09-27 | $11.30 | $12.72 | 37,600 | — | — |
| 2016-09-26 | $11.64 | $13.11 | 37,500 | — | — |
| 2016-09-23 | $11.88 | $13.38 | 30,000 | — | — |
| 2016-09-22 | $12.16 | $13.69 | 94,500 | — | — |
| 2016-09-21 | $11.57 | $13.03 | 23,200 | — | — |
| 2016-09-20 | $11.36 | $12.79 | 22,400 | — | — |
| 2016-09-19 | $11.50 | $12.95 | 26,700 | — | — |
| 2016-09-16 | $11.77 | $13.25 | 199,300 | — | — |
| 2016-09-15 | $11.80 | $13.29 | 36,100 | — | — |
| 2016-09-14 | $11.39 | $12.83 | 20,300 | — | — |
| 2016-09-13 | $11.47 | $12.92 | 46,000 | — | — |
| 2016-09-12 | $11.63 | $13.10 | 29,900 | — | — |
| 2016-09-09 | $11.17 | $12.58 | 42,600 | — | — |
| 2016-09-08 | $11.56 | $13.02 | 17,300 | — | — |
| 2016-09-07 | $11.59 | $13.05 | 25,400 | — | — |
| 2016-09-06 | $11.42 | $12.86 | 70,000 | — | — |
| 2016-09-02 | $11.82 | $13.31 | 83,500 | — | — |
| 2016-09-01 | $11.34 | $12.77 | 52,100 | — | — |
| 2016-08-31 | $10.91 | $12.29 | 86,000 | — | — |
| 2016-08-30 | $10.74 | $12.09 | 22,500 | — | — |
| 2016-08-29 | $10.73 | $12.08 | 17,500 | — | — |
| 2016-08-26 | $10.70 | $12.05 | 27,200 | — | — |
| 2016-08-25 | $10.73 | $12.08 | 45,200 | — | — |
| 2016-08-24 | $10.62 | $11.96 | 25,600 | — | — |
| 2016-08-23 | $10.51 | $11.83 | 67,500 | — | — |
| 2016-08-22 | $10.49 | $11.81 | 62,700 | — | — |
| 2016-08-19 | $10.30 | $11.60 | 59,400 | — | — |
| 2016-08-18 | $9.90 | $11.15 | 19,900 | — | — |
| 2016-08-17 | $9.86 | $11.10 | 24,600 | — | — |
| 2016-08-16 | $10.02 | $11.28 | 27,300 | — | — |
| 2016-08-15 | $9.89 | $11.14 | 18,100 | — | — |
| 2016-08-12 | $9.80 | $11.04 | 7,400 | — | — |
| 2016-08-11 | $9.82 | $11.06 | 17,700 | — | — |
| 2016-08-10 | $9.74 | $10.97 | 9,100 | — | — |
| 2016-08-09 | $9.78 | $11.01 | 50,000 | — | — |
| 2016-08-08 | $9.92 | $11.17 | 14,000 | — | — |
| 2016-08-05 | $10.01 | $11.27 | 30,900 | — | — |
| 2016-08-04 | $9.98 | $11.24 | 20,400 | — | — |
| 2016-08-03 | $10.16 | $11.44 | 42,700 | — | — |
| 2016-08-02 | $10.16 | $11.44 | 78,200 | — | — |
| 2016-08-01 | $10.44 | $11.76 | 29,500 | — | — |
| 2016-07-29 | $10.60 | $11.94 | 44,000 | — | — |
| 2016-07-28 | $10.89 | $12.26 | 44,500 | — | — |
| 2016-07-27 | $10.87 | $12.24 | 64,100 | — | — |
| 2016-07-26 | $11.19 | $12.60 | 26,100 | — | — |
| 2016-07-25 | $10.98 | $12.36 | 18,500 | — | — |
| 2016-07-22 | $11.18 | $12.59 | 19,400 | — | — |
| 2016-07-21 | $10.83 | $12.20 | 11,300 | — | — |
| 2016-07-20 | $10.98 | $12.36 | 10,800 | — | — |
| 2016-07-19 | $10.88 | $12.25 | 17,600 | — | — |
| 2016-07-18 | $11.00 | $12.39 | 50,400 | — | — |
| 2016-07-15 | $11.15 | $12.56 | 28,000 | — | — |
| 2016-07-14 | $11.08 | $12.48 | 27,000 | — | — |
| 2016-07-13 | $11.08 | $12.48 | 42,800 | — | — |
| 2016-07-12 | $10.86 | $12.23 | 26,700 | — | — |
| 2016-07-11 | $10.63 | $11.97 | 22,100 | — | — |
| 2016-07-08 | $10.50 | $11.82 | 36,500 | — | — |
| 2016-07-07 | $9.95 | $11.20 | 11,700 | — | — |
| 2016-07-06 | $9.85 | $11.09 | 16,900 | — | — |
| 2016-07-05 | $9.85 | $11.09 | 21,800 | — | — |
| 2016-07-01 | $10.06 | $11.33 | 20,000 | — | — |
| 2016-06-30 | $10.07 | $11.34 | 60,600 | — | — |
| 2016-06-29 | $10.04 | $11.31 | 42,900 | — | — |
| 2016-06-28 | $9.95 | $11.20 | 33,400 | — | — |
| 2016-06-27 | $9.77 | $11.00 | 50,300 | — | — |
| 2016-06-24 | $10.43 | $11.74 | 101,200 | — | — |
| 2016-06-23 | $11.06 | $12.45 | 64,200 | — | — |
| 2016-06-22 | $10.75 | $12.11 | 190,300 | — | — |
| 2016-06-21 | $10.44 | $11.76 | 65,500 | — | — |
| 2016-06-20 | $10.44 | $11.76 | 34,300 | — | — |
| 2016-06-17 | $10.61 | $11.95 | 56,000 | — | — |
| 2016-06-16 | $10.87 | $12.24 | 21,000 | — | — |
| 2016-06-15 | $10.41 | $11.72 | 12,000 | — | — |
| 2016-06-14 | $10.62 | $11.96 | 24,500 | — | — |
| 2016-06-13 | $10.68 | $12.03 | 12,900 | — | — |
| 2016-06-10 | $10.65 | $11.99 | 18,400 | — | — |
| 2016-06-09 | $10.87 | $12.24 | 14,900 | — | — |
| 2016-06-08 | $10.87 | $12.24 | 20,800 | — | — |
| 2016-06-07 | $10.72 | $12.07 | 38,100 | — | — |
| 2016-06-06 | $10.71 | $12.06 | 35,900 | — | — |
| 2016-06-03 | $10.33 | $11.63 | 21,700 | — | — |
| 2016-06-02 | $10.30 | $11.60 | 15,500 | — | — |
| 2016-06-01 | $10.22 | $11.51 | 19,300 | — | — |
| 2016-05-31 | $10.16 | $11.44 | 54,000 | — | — |
| 2016-05-27 | $10.22 | $11.51 | 22,600 | — | — |
| 2016-05-26 | $10.06 | $11.33 | 64,700 | — | — |
| 2016-05-25 | $10.09 | $11.36 | 9,800 | — | — |
| 2016-05-24 | $10.09 | $11.36 | 27,000 | — | — |
| 2016-05-23 | $9.57 | $10.78 | 27,300 | — | — |
| 2016-05-20 | $9.74 | $10.97 | 39,900 | — | — |
| 2016-05-19 | $8.98 | $10.11 | 11,700 | — | — |
| 2016-05-18 | $9.18 | $10.34 | 13,300 | — | — |
| 2016-05-17 | $8.94 | $10.07 | 53,200 | — | — |
| 2016-05-16 | $9.29 | $10.46 | 54,700 | — | — |
| 2016-05-13 | $9.10 | $10.25 | 22,900 | — | — |
| 2016-05-12 | $9.59 | $10.80 | 18,500 | — | — |
| 2016-05-11 | $9.78 | $11.01 | 32,300 | — | — |
| 2016-05-10 | $9.62 | $10.83 | 15,100 | — | — |
| 2016-05-09 | $9.32 | $10.49 | 19,400 | — | — |
| 2016-05-06 | $9.20 | $10.36 | 29,200 | — | — |
| 2016-05-05 | $9.24 | $10.40 | 20,200 | — | — |
| 2016-05-04 | $9.25 | $10.42 | 26,300 | — | — |
| 2016-05-03 | $9.51 | $10.71 | 18,800 | — | — |
| 2016-05-02 | $9.77 | $11.00 | 37,800 | — | — |
| 2016-04-29 | $9.59 | $10.80 | 85,000 | — | — |
| 2016-04-28 | $9.95 | $11.20 | 38,100 | — | — |
| 2016-04-27 | $10.51 | $11.83 | 118,700 | — | — |
| 2016-04-26 | $10.42 | $11.73 | 41,500 | — | — |
| 2016-04-25 | $10.29 | $11.59 | 34,700 | — | — |
| 2016-04-22 | $10.44 | $11.76 | 86,600 | — | — |
| 2016-04-21 | $10.16 | $11.44 | 47,300 | — | — |
| 2016-04-20 | $9.95 | $11.20 | 30,300 | — | — |
| 2016-04-19 | $9.81 | $11.05 | 21,400 | — | — |
| 2016-04-18 | $10.00 | $11.26 | 35,400 | — | — |
| 2016-04-15 | $9.97 | $11.23 | 35,200 | — | — |
| 2016-04-14 | $9.29 | $10.46 | 16,100 | — | — |
| 2016-04-13 | $9.52 | $10.72 | 36,600 | — | — |
| 2016-04-12 | $9.01 | $10.15 | 28,600 | — | — |
| 2016-04-11 | $9.07 | $10.21 | 24,100 | — | — |
| 2016-04-08 | $9.13 | $10.28 | 28,900 | — | — |
| 2016-04-07 | $9.01 | $10.15 | 35,500 | — | — |
| 2016-04-06 | $9.37 | $10.55 | 24,800 | — | — |
| 2016-04-05 | $9.63 | $10.84 | 35,600 | — | — |
| 2016-04-04 | $9.60 | $10.81 | 31,900 | — | — |
| 2016-04-01 | $10.12 | $11.40 | 31,100 | — | — |
| 2016-03-31 | $10.48 | $11.80 | 75,900 | — | — |
| 2016-03-30 | $9.90 | $11.15 | 24,100 | — | — |
| 2016-03-29 | $10.04 | $11.31 | 33,600 | — | — |
| 2016-03-28 | $9.66 | $10.88 | 27,300 | — | — |
| 2016-03-24 | $9.76 | $10.99 | 46,200 | — | — |
| 2016-03-23 | $9.63 | $10.84 | 60,800 | — | — |
| 2016-03-22 | $10.48 | $11.80 | 29,800 | — | — |
| 2016-03-21 | $10.60 | $11.94 | 40,500 | — | — |
| 2016-03-18 | $10.59 | $11.92 | 171,000 | — | — |
| 2016-03-17 | $10.41 | $11.72 | 51,800 | — | — |
| 2016-03-16 | $10.30 | $11.60 | 46,900 | — | — |
| 2016-03-15 | $10.07 | $11.34 | 46,700 | — | — |
| 2016-03-14 | $10.27 | $11.56 | 24,900 | — | — |
| 2016-03-11 | $10.46 | $11.78 | 71,800 | — | — |
| 2016-03-10 | $10.12 | $11.40 | 86,900 | — | — |
| 2016-03-09 | $10.02 | $11.28 | 53,300 | — | — |
| 2016-03-08 | $9.79 | $11.02 | 64,900 | — | — |
| 2016-03-07 | $9.96 | $11.22 | 51,000 | — | — |
| 2016-03-04 | $9.61 | $10.82 | 77,500 | — | — |
| 2016-03-03 | $9.15 | $10.30 | 72,600 | — | — |
| 2016-03-02 | $8.99 | $10.12 | 39,600 | — | — |
| 2016-03-01 | $8.57 | $9.65 | 53,100 | — | — |
| 2016-02-29 | $8.30 | $9.35 | 92,600 | — | — |
| 2016-02-26 | $8.11 | $9.13 | 80,100 | — | — |
| 2016-02-25 | $8.14 | $9.17 | 27,200 | — | — |
| 2016-02-24 | $7.84 | $8.83 | 27,200 | — | — |
| 2016-02-23 | $7.49 | $8.43 | 47,600 | — | — |
| 2016-02-22 | $7.60 | $8.56 | 81,900 | — | — |
| 2016-02-19 | $7.19 | $8.10 | 33,100 | — | — |
| 2016-02-18 | $7.33 | $8.25 | 23,500 | — | — |
| 2016-02-17 | $7.38 | $8.31 | 31,600 | — | — |
| 2016-02-16 | $7.64 | $8.60 | 25,700 | — | — |
| 2016-02-12 | $7.49 | $8.43 | 33,000 | — | — |
| 2016-02-11 | $7.44 | $8.38 | 33,500 | — | — |
| 2016-02-10 | $7.65 | $8.61 | 30,700 | — | — |
| 2016-02-09 | $7.64 | $8.60 | 17,000 | — | — |
| 2016-02-08 | $7.58 | $8.54 | 53,300 | — | — |
| 2016-02-05 | $7.42 | $8.36 | 78,300 | — | — |
| 2016-02-04 | $7.78 | $8.76 | 65,400 | — | — |
| 2016-02-03 | $7.55 | $8.50 | 37,400 | — | — |
| 2016-02-02 | $7.71 | $8.68 | 24,100 | — | — |
| 2016-02-01 | $7.96 | $8.96 | 38,400 | — | — |
| 2016-01-29 | $8.40 | $9.46 | 55,400 | — | — |
| 2016-01-28 | $7.75 | $8.73 | 18,000 | — | — |
| 2016-01-27 | $7.76 | $8.74 | 24,500 | — | — |
| 2016-01-26 | $8.08 | $9.10 | 47,600 | — | — |
| 2016-01-25 | $7.60 | $8.56 | 32,100 | — | — |
| 2016-01-22 | $7.89 | $8.88 | 45,400 | — | — |
| 2016-01-21 | $7.49 | $8.43 | 46,100 | — | — |
| 2016-01-20 | $7.57 | $8.52 | 109,500 | — | — |
| 2016-01-19 | $7.45 | $8.39 | 43,500 | — | — |
| 2016-01-15 | $7.72 | $8.69 | 59,300 | — | — |
| 2016-01-14 | $7.77 | $8.75 | 22,300 | — | — |
| 2016-01-13 | $7.66 | $8.63 | 57,600 | — | — |
| 2016-01-12 | $7.92 | $8.92 | 63,800 | — | — |
| 2016-01-11 | $8.20 | $9.23 | 37,400 | — | — |
| 2016-01-08 | $8.08 | $9.10 | 54,000 | — | — |
| 2016-01-07 | $8.54 | $9.62 | 43,700 | — | — |
| 2016-01-06 | $8.96 | $10.09 | 48,900 | — | — |
| 2016-01-05 | $8.87 | $9.99 | 43,900 | — | — |
| 2016-01-04 | $9.16 | $10.31 | 52,900 | — | — |