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
- 2005-08-17 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 | $13.05 | $13.05 | 503,200 | — | — |
| 2016-12-29 | $13.25 | $13.25 | 242,000 | — | — |
| 2016-12-28 | $13.25 | $13.25 | 262,400 | — | — |
| 2016-12-27 | $13.50 | $13.50 | 321,600 | — | — |
| 2016-12-23 | $13.40 | $13.40 | 349,900 | — | — |
| 2016-12-22 | $13.65 | $13.65 | 489,600 | — | — |
| 2016-12-21 | $13.70 | $13.70 | 324,100 | — | — |
| 2016-12-20 | $13.60 | $13.60 | 572,700 | — | — |
| 2016-12-19 | $13.55 | $13.55 | 693,600 | — | — |
| 2016-12-16 | $13.40 | $13.40 | 1,128,400 | — | — |
| 2016-12-15 | $13.60 | $13.60 | 979,700 | — | — |
| 2016-12-14 | $13.25 | $13.25 | 1,018,600 | — | — |
| 2016-12-13 | $12.85 | $12.85 | 795,800 | — | — |
| 2016-12-12 | $13.10 | $13.10 | 487,000 | — | — |
| 2016-12-09 | $13.10 | $13.10 | 597,400 | — | — |
| 2016-12-08 | $13.35 | $13.35 | 566,400 | — | — |
| 2016-12-07 | $13.30 | $13.30 | 604,700 | — | — |
| 2016-12-06 | $13.20 | $13.20 | 858,500 | — | — |
| 2016-12-05 | $12.75 | $12.75 | 780,200 | — | — |
| 2016-12-02 | $12.60 | $12.60 | 752,000 | — | — |
| 2016-12-01 | $12.65 | $12.65 | 667,500 | — | — |
| 2016-11-30 | $12.45 | $12.45 | 679,200 | — | — |
| 2016-11-29 | $12.75 | $12.75 | 962,600 | — | — |
| 2016-11-28 | $12.75 | $12.75 | 707,400 | — | — |
| 2016-11-25 | $12.85 | $12.85 | 248,500 | — | — |
| 2016-11-23 | $12.70 | $12.70 | 525,500 | — | — |
| 2016-11-22 | $12.75 | $12.75 | 866,500 | — | — |
| 2016-11-21 | $12.40 | $12.40 | 723,700 | — | — |
| 2016-11-18 | $12.35 | $12.35 | 1,243,200 | — | — |
| 2016-11-17 | $12.60 | $12.60 | 1,482,600 | — | — |
| 2016-11-16 | $12.25 | $12.25 | 668,500 | — | — |
| 2016-11-15 | $12.20 | $12.20 | 551,700 | — | — |
| 2016-11-14 | $12.35 | $12.35 | 1,012,000 | — | — |
| 2016-11-11 | $12.05 | $12.05 | 982,100 | — | — |
| 2016-11-10 | $11.80 | $11.80 | 1,089,100 | — | — |
| 2016-11-09 | $11.75 | $11.75 | 748,400 | — | — |
| 2016-11-08 | $11.05 | $11.05 | 1,094,500 | — | — |
| 2016-11-07 | $10.95 | $10.95 | 1,545,700 | — | — |
| 2016-11-04 | $10.70 | $10.70 | 497,100 | — | — |
| 2016-11-03 | $10.80 | $10.80 | 414,900 | — | — |
| 2016-11-02 | $10.95 | $10.95 | 324,200 | — | — |
| 2016-11-01 | $11.05 | $11.05 | 705,200 | — | — |
| 2016-10-31 | $11.10 | $11.10 | 807,000 | — | — |
| 2016-10-28 | $11.10 | $11.10 | 633,900 | — | — |
| 2016-10-27 | $11.10 | $11.10 | 423,800 | — | — |
| 2016-10-26 | $11.25 | $11.25 | 694,500 | — | — |
| 2016-10-25 | $11.50 | $11.50 | 1,040,600 | — | — |
| 2016-10-24 | $10.95 | $10.95 | 2,399,300 | — | — |
| 2016-10-21 | $9.11 | $9.11 | 445,400 | — | — |
| 2016-10-20 | $9.21 | $9.21 | 320,200 | — | — |
| 2016-10-19 | $9.19 | $9.19 | 452,300 | — | — |
| 2016-10-18 | $9.21 | $9.21 | 395,200 | — | — |
| 2016-10-17 | $9.11 | $9.11 | 305,900 | — | — |
| 2016-10-14 | $9.17 | $9.17 | 221,300 | — | — |
| 2016-10-13 | $9.21 | $9.21 | 305,700 | — | — |
| 2016-10-12 | $9.42 | $9.42 | 471,400 | — | — |
| 2016-10-11 | $9.35 | $9.35 | 315,500 | — | — |
| 2016-10-10 | $9.60 | $9.60 | 297,300 | — | — |
| 2016-10-07 | $9.52 | $9.52 | 476,200 | — | — |
| 2016-10-06 | $9.69 | $9.69 | 327,000 | — | — |
| 2016-10-05 | $9.59 | $9.59 | 868,800 | — | — |
| 2016-10-04 | $9.36 | $9.36 | 523,500 | — | — |
| 2016-10-03 | $9.41 | $9.41 | 420,400 | — | — |
| 2016-09-30 | $9.64 | $9.64 | 1,940,200 | — | — |
| 2016-09-29 | $9.51 | $9.51 | 518,900 | — | — |
| 2016-09-28 | $9.66 | $9.66 | 637,300 | — | — |
| 2016-09-27 | $9.49 | $9.49 | 433,300 | — | — |
| 2016-09-26 | $9.52 | $9.52 | 457,500 | — | — |
| 2016-09-23 | $9.77 | $9.77 | 347,600 | — | — |
| 2016-09-22 | $9.88 | $9.88 | 854,600 | — | — |
| 2016-09-21 | $9.76 | $9.76 | 248,800 | — | — |
| 2016-09-20 | $9.65 | $9.65 | 516,100 | — | — |
| 2016-09-19 | $9.74 | $9.74 | 334,800 | — | — |
| 2016-09-16 | $9.64 | $9.64 | 938,000 | — | — |
| 2016-09-15 | $9.54 | $9.54 | 421,800 | — | — |
| 2016-09-14 | $9.43 | $9.43 | 616,100 | — | — |
| 2016-09-13 | $9.56 | $9.56 | 680,200 | — | — |
| 2016-09-12 | $9.95 | $9.95 | 395,700 | — | — |
| 2016-09-09 | $9.89 | $9.89 | 560,400 | — | — |
| 2016-09-08 | $10.43 | $10.43 | 410,000 | — | — |
| 2016-09-07 | $10.47 | $10.47 | 544,200 | — | — |
| 2016-09-06 | $10.40 | $10.40 | 461,500 | — | — |
| 2016-09-02 | $10.34 | $10.34 | 420,900 | — | — |
| 2016-09-01 | $10.12 | $10.12 | 553,600 | — | — |
| 2016-08-31 | $10.00 | $10.00 | 609,600 | — | — |
| 2016-08-30 | $10.01 | $10.01 | 311,500 | — | — |
| 2016-08-29 | $10.05 | $10.05 | 452,600 | — | — |
| 2016-08-26 | $10.05 | $10.05 | 255,900 | — | — |
| 2016-08-25 | $10.07 | $10.07 | 427,000 | — | — |
| 2016-08-24 | $10.06 | $10.06 | 424,800 | — | — |
| 2016-08-23 | $10.10 | $10.10 | 420,100 | — | — |
| 2016-08-22 | $9.94 | $9.94 | 536,000 | — | — |
| 2016-08-19 | $10.02 | $10.02 | 596,900 | — | — |
| 2016-08-18 | $10.21 | $10.21 | 629,900 | — | — |
| 2016-08-17 | $10.04 | $10.04 | 572,700 | — | — |
| 2016-08-16 | $10.18 | $10.18 | 365,300 | — | — |
| 2016-08-15 | $10.29 | $10.29 | 427,000 | — | — |
| 2016-08-12 | $10.21 | $10.21 | 595,800 | — | — |
| 2016-08-11 | $10.09 | $10.09 | 600,500 | — | — |
| 2016-08-10 | $10.16 | $10.16 | 545,600 | — | — |
| 2016-08-09 | $10.17 | $10.17 | 704,500 | — | — |
| 2016-08-08 | $10.11 | $10.11 | 730,200 | — | — |
| 2016-08-05 | $10.00 | $10.00 | 980,200 | — | — |
| 2016-08-04 | $9.83 | $9.83 | 1,297,800 | — | — |
| 2016-08-03 | $10.06 | $10.06 | 1,324,000 | — | — |
| 2016-08-02 | $10.24 | $10.24 | 2,153,200 | — | — |
| 2016-08-01 | $11.26 | $11.26 | 991,800 | — | — |
| 2016-07-29 | $11.24 | $11.24 | 790,800 | — | — |
| 2016-07-28 | $11.16 | $11.16 | 381,900 | — | — |
| 2016-07-27 | $11.22 | $11.22 | 574,600 | — | — |
| 2016-07-26 | $11.09 | $11.09 | 842,200 | — | — |
| 2016-07-25 | $11.08 | $11.08 | 398,500 | — | — |
| 2016-07-22 | $11.19 | $11.19 | 374,200 | — | — |
| 2016-07-21 | $11.02 | $11.02 | 566,500 | — | — |
| 2016-07-20 | $11.14 | $11.14 | 360,700 | — | — |
| 2016-07-19 | $11.07 | $11.07 | 367,300 | — | — |
| 2016-07-18 | $11.14 | $11.14 | 542,500 | — | — |
| 2016-07-15 | $10.99 | $10.99 | 432,500 | — | — |
| 2016-07-14 | $11.04 | $11.04 | 326,100 | — | — |
| 2016-07-13 | $11.11 | $11.11 | 887,000 | — | — |
| 2016-07-12 | $11.10 | $11.10 | 690,200 | — | — |
| 2016-07-11 | $10.80 | $10.80 | 403,800 | — | — |
| 2016-07-08 | $10.64 | $10.64 | 697,800 | — | — |
| 2016-07-07 | $10.20 | $10.20 | 449,300 | — | — |
| 2016-07-06 | $10.26 | $10.26 | 455,800 | — | — |
| 2016-07-05 | $10.25 | $10.25 | 586,400 | — | — |
| 2016-07-01 | $10.33 | $10.33 | 835,900 | — | — |
| 2016-06-30 | $10.33 | $10.33 | 1,155,600 | — | — |
| 2016-06-29 | $9.95 | $9.95 | 797,100 | — | — |
| 2016-06-28 | $9.79 | $9.79 | 1,032,200 | — | — |
| 2016-06-27 | $9.77 | $9.77 | 862,900 | — | — |
| 2016-06-24 | $10.20 | $10.20 | 1,010,100 | — | — |
| 2016-06-23 | $10.68 | $10.68 | 561,000 | — | — |
| 2016-06-22 | $10.47 | $10.47 | 505,200 | — | — |
| 2016-06-21 | $10.48 | $10.48 | 987,900 | — | — |
| 2016-06-20 | $10.52 | $10.52 | 387,000 | — | — |
| 2016-06-17 | $10.37 | $10.37 | 1,044,100 | — | — |
| 2016-06-16 | $10.44 | $10.44 | 631,500 | — | — |
| 2016-06-15 | $10.25 | $10.25 | 394,100 | — | — |
| 2016-06-14 | $10.21 | $10.21 | 359,900 | — | — |
| 2016-06-13 | $10.25 | $10.25 | 403,000 | — | — |
| 2016-06-10 | $10.42 | $10.42 | 551,200 | — | — |
| 2016-06-09 | $10.60 | $10.60 | 732,500 | — | — |
| 2016-06-08 | $10.49 | $10.49 | 457,500 | — | — |
| 2016-06-07 | $10.40 | $10.40 | 686,900 | — | — |
| 2016-06-06 | $10.32 | $10.32 | 513,900 | — | — |
| 2016-06-03 | $10.26 | $10.26 | 435,800 | — | — |
| 2016-06-02 | $10.30 | $10.30 | 519,600 | — | — |
| 2016-06-01 | $10.19 | $10.19 | 827,200 | — | — |
| 2016-05-31 | $9.94 | $9.94 | 685,300 | — | — |
| 2016-05-27 | $9.85 | $9.85 | 432,100 | — | — |
| 2016-05-26 | $9.81 | $9.81 | 217,300 | — | — |
| 2016-05-25 | $9.82 | $9.82 | 362,100 | — | — |
| 2016-05-24 | $9.86 | $9.86 | 557,100 | — | — |
| 2016-05-23 | $9.55 | $9.55 | 656,800 | — | — |
| 2016-05-20 | $9.66 | $9.66 | 592,400 | — | — |
| 2016-05-19 | $9.54 | $9.54 | 469,300 | — | — |
| 2016-05-18 | $9.54 | $9.54 | 485,900 | — | — |
| 2016-05-17 | $9.65 | $9.65 | 648,300 | — | — |
| 2016-05-16 | $9.94 | $9.94 | 514,500 | — | — |
| 2016-05-13 | $9.81 | $9.81 | 869,400 | — | — |
| 2016-05-12 | $9.86 | $9.86 | 725,100 | — | — |
| 2016-05-11 | $9.93 | $9.93 | 671,300 | — | — |
| 2016-05-10 | $9.84 | $9.84 | 565,700 | — | — |
| 2016-05-09 | $9.78 | $9.78 | 632,600 | — | — |
| 2016-05-06 | $9.77 | $9.77 | 347,100 | — | — |
| 2016-05-05 | $9.73 | $9.73 | 598,000 | — | — |
| 2016-05-04 | $9.79 | $9.79 | 592,900 | — | — |
| 2016-05-03 | $9.77 | $9.77 | 633,500 | — | — |
| 2016-05-02 | $9.85 | $9.85 | 1,138,900 | — | — |
| 2016-04-29 | $9.54 | $9.54 | 1,040,000 | — | — |
| 2016-04-28 | $9.54 | $9.54 | 1,363,000 | — | — |
| 2016-04-27 | $9.78 | $9.78 | 1,791,700 | — | — |
| 2016-04-26 | $8.90 | $8.90 | 614,000 | — | — |
| 2016-04-25 | $8.71 | $8.71 | 433,300 | — | — |
| 2016-04-22 | $8.78 | $8.78 | 567,500 | — | — |
| 2016-04-21 | $8.71 | $8.71 | 301,400 | — | — |
| 2016-04-20 | $8.92 | $8.92 | 421,100 | — | — |
| 2016-04-19 | $8.94 | $8.94 | 411,600 | — | — |
| 2016-04-18 | $8.96 | $8.96 | 295,300 | — | — |
| 2016-04-15 | $8.94 | $8.94 | 407,300 | — | — |
| 2016-04-14 | $8.85 | $8.85 | 360,900 | — | — |
| 2016-04-13 | $9.02 | $9.02 | 673,700 | — | — |
| 2016-04-12 | $8.69 | $8.69 | 568,000 | — | — |
| 2016-04-11 | $8.60 | $8.60 | 543,500 | — | — |
| 2016-04-08 | $8.63 | $8.63 | 455,300 | — | — |
| 2016-04-07 | $8.66 | $8.66 | 464,300 | — | — |
| 2016-04-06 | $8.86 | $8.86 | 457,500 | — | — |
| 2016-04-05 | $8.66 | $8.66 | 683,600 | — | — |
| 2016-04-04 | $8.82 | $8.82 | 453,000 | — | — |
| 2016-04-01 | $9.03 | $9.03 | 600,600 | — | — |
| 2016-03-31 | $8.98 | $8.98 | 566,800 | — | — |
| 2016-03-30 | $8.84 | $8.84 | 686,900 | — | — |
| 2016-03-29 | $8.96 | $8.96 | 920,800 | — | — |
| 2016-03-28 | $8.52 | $8.52 | 727,000 | — | — |
| 2016-03-24 | $8.56 | $8.56 | 343,000 | — | — |
| 2016-03-23 | $8.50 | $8.50 | 436,800 | — | — |
| 2016-03-22 | $8.74 | $8.74 | 1,408,700 | — | — |
| 2016-03-21 | $7.99 | $7.99 | 416,700 | — | — |
| 2016-03-18 | $8.15 | $8.15 | 824,100 | — | — |
| 2016-03-17 | $7.98 | $7.98 | 401,700 | — | — |
| 2016-03-16 | $7.71 | $7.71 | 427,100 | — | — |
| 2016-03-15 | $7.64 | $7.64 | 493,400 | — | — |
| 2016-03-14 | $7.70 | $7.70 | 658,100 | — | — |
| 2016-03-11 | $7.84 | $7.84 | 529,600 | — | — |
| 2016-03-10 | $7.80 | $7.80 | 523,000 | — | — |
| 2016-03-09 | $7.85 | $7.85 | 484,700 | — | — |
| 2016-03-08 | $7.65 | $7.65 | 848,200 | — | — |
| 2016-03-07 | $8.06 | $8.06 | 836,900 | — | — |
| 2016-03-04 | $7.75 | $7.75 | 545,000 | — | — |
| 2016-03-03 | $7.81 | $7.81 | 600,400 | — | — |
| 2016-03-02 | $7.69 | $7.69 | 570,600 | — | — |
| 2016-03-01 | $7.57 | $7.57 | 589,300 | — | — |
| 2016-02-29 | $7.31 | $7.31 | 699,400 | — | — |
| 2016-02-26 | $7.28 | $7.28 | 484,000 | — | — |
| 2016-02-25 | $7.19 | $7.19 | 577,400 | — | — |
| 2016-02-24 | $7.21 | $7.21 | 406,700 | — | — |
| 2016-02-23 | $7.09 | $7.09 | 483,200 | — | — |
| 2016-02-22 | $7.08 | $7.08 | 558,900 | — | — |
| 2016-02-19 | $6.97 | $6.97 | 809,700 | — | — |
| 2016-02-18 | $7.16 | $7.16 | 460,100 | — | — |
| 2016-02-17 | $7.15 | $7.15 | 720,000 | — | — |
| 2016-02-16 | $6.94 | $6.94 | 646,900 | — | — |
| 2016-02-12 | $6.72 | $6.72 | 541,000 | — | — |
| 2016-02-11 | $6.41 | $6.41 | 1,076,300 | — | — |
| 2016-02-10 | $6.70 | $6.70 | 1,317,500 | — | — |
| 2016-02-09 | $5.86 | $5.86 | 480,900 | — | — |
| 2016-02-08 | $5.99 | $5.99 | 710,400 | — | — |
| 2016-02-05 | $5.97 | $5.97 | 629,600 | — | — |
| 2016-02-04 | $6.07 | $6.07 | 486,800 | — | — |
| 2016-02-03 | $5.91 | $5.91 | 336,500 | — | — |
| 2016-02-02 | $5.84 | $5.84 | 483,700 | — | — |
| 2016-02-01 | $6.16 | $6.16 | 631,500 | — | — |
| 2016-01-29 | $6.07 | $6.07 | 846,600 | — | — |
| 2016-01-28 | $5.90 | $5.90 | 486,500 | — | — |
| 2016-01-27 | $5.90 | $5.90 | 676,300 | — | — |
| 2016-01-26 | $5.87 | $5.87 | 705,800 | — | — |
| 2016-01-25 | $5.75 | $5.75 | 636,000 | — | — |
| 2016-01-22 | $6.00 | $6.00 | 535,000 | — | — |
| 2016-01-21 | $5.81 | $5.81 | 1,053,500 | — | — |
| 2016-01-20 | $5.85 | $5.85 | 1,183,100 | — | — |
| 2016-01-19 | $5.65 | $5.65 | 456,200 | — | — |
| 2016-01-15 | $5.80 | $5.80 | 564,400 | — | — |
| 2016-01-14 | $6.01 | $6.01 | 776,800 | — | — |
| 2016-01-13 | $5.86 | $5.86 | 752,600 | — | — |
| 2016-01-12 | $6.09 | $6.09 | 909,200 | — | — |
| 2016-01-11 | $6.16 | $6.16 | 591,800 | — | — |
| 2016-01-08 | $6.16 | $6.16 | 812,400 | — | — |
| 2016-01-07 | $6.23 | $6.23 | 1,065,200 | — | — |
| 2016-01-06 | $6.50 | $6.50 | 771,300 | — | — |
| 2016-01-05 | $6.84 | $6.84 | 550,800 | — | — |
| 2016-01-04 | $6.84 | $6.84 | 1,112,500 | — | — |