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
- 2000-07-11 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 | $14.55 | $14.55 | 174,300 | — | — |
| 2016-12-29 | $14.45 | $14.45 | 63,300 | — | — |
| 2016-12-28 | $14.10 | $14.10 | 38,900 | — | — |
| 2016-12-27 | $14.30 | $14.30 | 121,400 | — | — |
| 2016-12-23 | $14.15 | $14.15 | 51,600 | — | — |
| 2016-12-22 | $14.00 | $14.00 | 92,200 | — | — |
| 2016-12-21 | $14.00 | $14.00 | 46,700 | — | — |
| 2016-12-20 | $14.10 | $14.10 | 79,500 | — | — |
| 2016-12-19 | $14.05 | $14.05 | 108,700 | — | — |
| 2016-12-16 | $13.70 | $13.70 | 214,000 | — | — |
| 2016-12-15 | $13.85 | $13.85 | 137,100 | — | — |
| 2016-12-14 | $13.60 | $13.60 | 70,700 | — | — |
| 2016-12-13 | $13.85 | $13.85 | 89,700 | — | — |
| 2016-12-12 | $13.65 | $13.65 | 48,400 | — | — |
| 2016-12-09 | $13.80 | $13.80 | 84,900 | — | — |
| 2016-12-08 | $13.75 | $13.75 | 131,200 | — | — |
| 2016-12-07 | $13.45 | $13.45 | 66,800 | — | — |
| 2016-12-06 | $13.25 | $13.25 | 106,300 | — | — |
| 2016-12-05 | $13.30 | $13.30 | 110,800 | — | — |
| 2016-12-02 | $13.00 | $13.00 | 100,400 | — | — |
| 2016-12-01 | $12.80 | $12.80 | 95,000 | — | — |
| 2016-11-30 | $13.65 | $13.65 | 123,400 | — | — |
| 2016-11-29 | $13.65 | $13.65 | 43,600 | — | — |
| 2016-11-28 | $13.70 | $13.70 | 51,700 | — | — |
| 2016-11-25 | $13.80 | $13.80 | 49,900 | — | — |
| 2016-11-23 | $13.90 | $13.90 | 60,100 | — | — |
| 2016-11-22 | $13.95 | $13.95 | 103,000 | — | — |
| 2016-11-21 | $13.90 | $13.90 | 55,100 | — | — |
| 2016-11-18 | $13.95 | $13.95 | 135,700 | — | — |
| 2016-11-17 | $13.90 | $13.90 | 134,900 | — | — |
| 2016-11-16 | $14.15 | $14.15 | 163,500 | — | — |
| 2016-11-15 | $14.00 | $14.00 | 189,400 | — | — |
| 2016-11-14 | $13.50 | $13.50 | 150,900 | — | — |
| 2016-11-11 | $13.50 | $13.50 | 193,000 | — | — |
| 2016-11-10 | $12.80 | $12.80 | 183,100 | — | — |
| 2016-11-09 | $12.65 | $12.65 | 199,500 | — | — |
| 2016-11-08 | $12.40 | $12.40 | 91,700 | — | — |
| 2016-11-07 | $12.05 | $12.05 | 196,500 | — | — |
| 2016-11-04 | $11.55 | $11.55 | 338,400 | — | — |
| 2016-11-03 | $11.20 | $11.20 | 587,600 | — | — |
| 2016-11-02 | $13.45 | $13.45 | 159,000 | — | — |
| 2016-11-01 | $14.20 | $14.20 | 246,400 | — | — |
| 2016-10-31 | $13.65 | $13.65 | 143,800 | — | — |
| 2016-10-28 | $13.30 | $13.30 | 67,100 | — | — |
| 2016-10-27 | $13.30 | $13.30 | 69,600 | — | — |
| 2016-10-26 | $13.50 | $13.50 | 91,500 | — | — |
| 2016-10-25 | $13.95 | $13.95 | 74,100 | — | — |
| 2016-10-24 | $13.85 | $13.85 | 87,900 | — | — |
| 2016-10-21 | $13.55 | $13.55 | 57,500 | — | — |
| 2016-10-20 | $13.60 | $13.60 | 74,200 | — | — |
| 2016-10-19 | $13.70 | $13.70 | 88,200 | — | — |
| 2016-10-18 | $13.75 | $13.75 | 55,800 | — | — |
| 2016-10-17 | $13.75 | $13.75 | 78,600 | — | — |
| 2016-10-14 | $13.72 | $13.72 | 109,600 | — | — |
| 2016-10-13 | $13.57 | $13.57 | 74,200 | — | — |
| 2016-10-12 | $13.77 | $13.77 | 38,700 | — | — |
| 2016-10-11 | $13.61 | $13.61 | 115,500 | — | — |
| 2016-10-10 | $13.98 | $13.98 | 68,400 | — | — |
| 2016-10-07 | $13.76 | $13.76 | 67,000 | — | — |
| 2016-10-06 | $13.95 | $13.95 | 59,000 | — | — |
| 2016-10-05 | $13.89 | $13.89 | 99,400 | — | — |
| 2016-10-04 | $13.75 | $13.75 | 197,800 | — | — |
| 2016-10-03 | $13.89 | $13.89 | 181,200 | — | — |
| 2016-09-30 | $13.28 | $13.28 | 248,200 | — | — |
| 2016-09-29 | $13.25 | $13.25 | 190,300 | — | — |
| 2016-09-28 | $13.16 | $13.16 | 104,400 | — | — |
| 2016-09-27 | $13.16 | $13.16 | 106,500 | — | — |
| 2016-09-26 | $12.85 | $12.85 | 101,500 | — | — |
| 2016-09-23 | $13.10 | $13.10 | 116,000 | — | — |
| 2016-09-22 | $13.43 | $13.43 | 247,800 | — | — |
| 2016-09-21 | $12.76 | $12.76 | 94,600 | — | — |
| 2016-09-20 | $12.49 | $12.49 | 89,000 | — | — |
| 2016-09-19 | $12.45 | $12.45 | 84,500 | — | — |
| 2016-09-16 | $12.28 | $12.28 | 120,400 | — | — |
| 2016-09-15 | $12.35 | $12.35 | 105,600 | — | — |
| 2016-09-14 | $12.11 | $12.11 | 179,600 | — | — |
| 2016-09-13 | $12.73 | $12.73 | 331,500 | — | — |
| 2016-09-12 | $12.10 | $12.10 | 148,900 | — | — |
| 2016-09-09 | $12.00 | $12.00 | 156,900 | — | — |
| 2016-09-08 | $12.65 | $12.65 | 200,200 | — | — |
| 2016-09-07 | $12.34 | $12.34 | 124,600 | — | — |
| 2016-09-06 | $12.17 | $12.17 | 140,300 | — | — |
| 2016-09-02 | $12.09 | $12.09 | 114,600 | — | — |
| 2016-09-01 | $12.00 | $12.00 | 173,700 | — | — |
| 2016-08-31 | $11.73 | $11.73 | 124,400 | — | — |
| 2016-08-30 | $11.72 | $11.72 | 83,600 | — | — |
| 2016-08-29 | $11.74 | $11.74 | 36,300 | — | — |
| 2016-08-26 | $11.79 | $11.79 | 97,500 | — | — |
| 2016-08-25 | $11.76 | $11.76 | 76,900 | — | — |
| 2016-08-24 | $11.72 | $11.72 | 53,100 | — | — |
| 2016-08-23 | $11.90 | $11.90 | 83,700 | — | — |
| 2016-08-22 | $11.90 | $11.90 | 121,600 | — | — |
| 2016-08-19 | $11.76 | $11.76 | 110,900 | — | — |
| 2016-08-18 | $11.71 | $11.71 | 160,500 | — | — |
| 2016-08-17 | $11.45 | $11.45 | 173,900 | — | — |
| 2016-08-16 | $11.75 | $11.75 | 122,000 | — | — |
| 2016-08-15 | $11.85 | $11.85 | 165,600 | — | — |
| 2016-08-12 | $12.05 | $12.05 | 158,400 | — | — |
| 2016-08-11 | $11.75 | $11.75 | 130,200 | — | — |
| 2016-08-10 | $11.70 | $11.70 | 121,100 | — | — |
| 2016-08-09 | $12.05 | $12.05 | 191,100 | — | — |
| 2016-08-08 | $11.97 | $11.97 | 320,200 | — | — |
| 2016-08-05 | $11.53 | $11.53 | 359,400 | — | — |
| 2016-08-04 | $11.13 | $11.13 | 233,100 | — | — |
| 2016-08-03 | $11.02 | $11.02 | 499,900 | — | — |
| 2016-08-02 | $10.85 | $10.85 | 312,200 | — | — |
| 2016-08-01 | $10.66 | $10.66 | 83,300 | — | — |
| 2016-07-29 | $10.70 | $10.70 | 86,500 | — | — |
| 2016-07-28 | $10.77 | $10.77 | 164,000 | — | — |
| 2016-07-27 | $10.64 | $10.64 | 78,400 | — | — |
| 2016-07-26 | $10.73 | $10.73 | 100,900 | — | — |
| 2016-07-25 | $10.71 | $10.71 | 51,100 | — | — |
| 2016-07-22 | $10.69 | $10.69 | 49,000 | — | — |
| 2016-07-21 | $10.56 | $10.56 | 59,400 | — | — |
| 2016-07-20 | $10.71 | $10.71 | 101,300 | — | — |
| 2016-07-19 | $10.55 | $10.55 | 71,200 | — | — |
| 2016-07-18 | $10.59 | $10.59 | 115,700 | — | — |
| 2016-07-15 | $10.54 | $10.54 | 95,600 | — | — |
| 2016-07-14 | $10.58 | $10.58 | 94,300 | — | — |
| 2016-07-13 | $10.48 | $10.48 | 302,300 | — | — |
| 2016-07-12 | $10.30 | $10.30 | 174,600 | — | — |
| 2016-07-11 | $10.67 | $10.67 | 91,700 | — | — |
| 2016-07-08 | $10.31 | $10.31 | 128,200 | — | — |
| 2016-07-07 | $9.91 | $9.91 | 109,600 | — | — |
| 2016-07-06 | $9.92 | $9.92 | 118,200 | — | — |
| 2016-07-05 | $10.11 | $10.11 | 121,800 | — | — |
| 2016-07-01 | $10.93 | $10.93 | 177,500 | — | — |
| 2016-06-30 | $10.76 | $10.76 | 138,750 | — | — |
| 2016-06-29 | $10.52 | $10.52 | 71,200 | — | — |
| 2016-06-28 | $10.32 | $10.32 | 143,275 | — | — |
| 2016-06-27 | $10.08 | $10.08 | 147,900 | — | — |
| 2016-06-24 | $10.64 | $10.64 | 253,050 | — | — |
| 2016-06-23 | $11.20 | $11.20 | 90,950 | — | — |
| 2016-06-22 | $10.88 | $10.88 | 77,950 | — | — |
| 2016-06-21 | $10.96 | $10.96 | 69,925 | — | — |
| 2016-06-20 | $10.96 | $10.96 | 58,925 | — | — |
| 2016-06-17 | $10.68 | $10.68 | 124,225 | — | — |
| 2016-06-16 | $10.68 | $10.68 | 85,550 | — | — |
| 2016-06-15 | $10.96 | $10.96 | 96,600 | — | — |
| 2016-06-14 | $10.72 | $10.72 | 60,225 | — | — |
| 2016-06-13 | $10.64 | $10.64 | 55,200 | — | — |
| 2016-06-10 | $10.64 | $10.64 | 65,150 | — | — |
| 2016-06-09 | $10.96 | $10.96 | 49,450 | — | — |
| 2016-06-08 | $11.12 | $11.12 | 38,800 | — | — |
| 2016-06-07 | $11.12 | $11.12 | 278,200 | — | — |
| 2016-06-06 | $11.24 | $11.24 | 119,550 | — | — |
| 2016-06-03 | $11.08 | $11.08 | 180,775 | — | — |
| 2016-06-02 | $11.32 | $11.32 | 108,975 | — | — |
| 2016-06-01 | $11.04 | $11.04 | 118,200 | — | — |
| 2016-05-31 | $10.80 | $10.80 | 94,100 | — | — |
| 2016-05-27 | $10.72 | $10.72 | 77,600 | — | — |
| 2016-05-26 | $10.72 | $10.72 | 141,700 | — | — |
| 2016-05-25 | $10.56 | $10.56 | 72,900 | — | — |
| 2016-05-24 | $10.44 | $10.44 | 108,775 | — | — |
| 2016-05-23 | $10.00 | $10.00 | 79,150 | — | — |
| 2016-05-20 | $9.68 | $9.68 | 74,000 | — | — |
| 2016-05-19 | $9.20 | $9.20 | 79,250 | — | — |
| 2016-05-18 | $9.20 | $9.20 | 140,475 | — | — |
| 2016-05-17 | $9.16 | $9.16 | 150,875 | — | — |
| 2016-05-16 | $9.64 | $9.64 | 81,850 | — | — |
| 2016-05-13 | $9.60 | $9.60 | 47,475 | — | — |
| 2016-05-12 | $9.52 | $9.52 | 107,025 | — | — |
| 2016-05-11 | $9.68 | $9.68 | 49,725 | — | — |
| 2016-05-10 | $9.92 | $9.92 | 102,125 | — | — |
| 2016-05-09 | $9.88 | $9.88 | 162,300 | — | — |
| 2016-05-06 | $10.00 | $10.00 | 204,950 | — | — |
| 2016-05-05 | $10.24 | $10.24 | 145,450 | — | — |
| 2016-05-04 | $9.88 | $9.88 | 383,300 | — | — |
| 2016-05-03 | $10.40 | $10.40 | 190,400 | — | — |
| 2016-05-02 | $10.96 | $10.96 | 262,850 | — | — |
| 2016-04-29 | $11.44 | $11.44 | 82,225 | — | — |
| 2016-04-28 | $11.36 | $11.36 | 119,400 | — | — |
| 2016-04-27 | $11.88 | $11.88 | 75,425 | — | — |
| 2016-04-26 | $11.76 | $11.76 | 46,025 | — | — |
| 2016-04-25 | $11.60 | $11.60 | 77,400 | — | — |
| 2016-04-22 | $11.60 | $11.60 | 74,025 | — | — |
| 2016-04-21 | $11.48 | $11.48 | 70,150 | — | — |
| 2016-04-20 | $11.64 | $11.64 | 76,500 | — | — |
| 2016-04-19 | $11.60 | $11.60 | 84,625 | — | — |
| 2016-04-18 | $11.44 | $11.44 | 44,450 | — | — |
| 2016-04-15 | $11.28 | $11.28 | 71,525 | — | — |
| 2016-04-14 | $11.28 | $11.28 | 62,100 | — | — |
| 2016-04-13 | $11.24 | $11.24 | 85,625 | — | — |
| 2016-04-12 | $10.92 | $10.92 | 75,875 | — | — |
| 2016-04-11 | $10.72 | $10.72 | 50,650 | — | — |
| 2016-04-08 | $10.84 | $10.84 | 66,225 | — | — |
| 2016-04-07 | $11.00 | $11.00 | 121,950 | — | — |
| 2016-04-06 | $11.24 | $11.24 | 150,575 | — | — |
| 2016-04-05 | $10.96 | $10.96 | 90,700 | — | — |
| 2016-04-04 | $11.16 | $11.16 | 66,225 | — | — |
| 2016-04-01 | $11.20 | $11.20 | 92,975 | — | — |
| 2016-03-31 | $11.20 | $11.20 | 109,450 | — | — |
| 2016-03-30 | $11.24 | $11.24 | 112,975 | — | — |
| 2016-03-29 | $10.92 | $10.92 | 132,525 | — | — |
| 2016-03-28 | $10.76 | $10.76 | 90,100 | — | — |
| 2016-03-24 | $10.32 | $10.32 | 106,500 | — | — |
| 2016-03-23 | $10.56 | $10.56 | 135,550 | — | — |
| 2016-03-22 | $11.04 | $11.04 | 73,375 | — | — |
| 2016-03-21 | $11.24 | $11.24 | 97,375 | — | — |
| 2016-03-18 | $11.40 | $11.40 | 193,475 | — | — |
| 2016-03-17 | $10.84 | $10.84 | 70,450 | — | — |
| 2016-03-16 | $10.76 | $10.76 | 64,850 | — | — |
| 2016-03-15 | $10.64 | $10.64 | 72,100 | — | — |
| 2016-03-14 | $11.04 | $11.04 | 53,250 | — | — |
| 2016-03-11 | $11.08 | $11.08 | 73,250 | — | — |
| 2016-03-10 | $10.96 | $10.96 | 60,000 | — | — |
| 2016-03-09 | $11.16 | $11.16 | 102,050 | — | — |
| 2016-03-08 | $11.08 | $11.08 | 230,775 | — | — |
| 2016-03-07 | $10.48 | $10.48 | 151,400 | — | — |
| 2016-03-04 | $10.72 | $10.72 | 69,700 | — | — |
| 2016-03-03 | $10.92 | $10.92 | 148,125 | — | — |
| 2016-03-02 | $10.64 | $10.64 | 77,675 | — | — |
| 2016-03-01 | $10.52 | $10.52 | 123,650 | — | — |
| 2016-02-29 | $10.00 | $10.00 | 141,275 | — | — |
| 2016-02-26 | $10.08 | $10.08 | 68,250 | — | — |
| 2016-02-25 | $10.00 | $10.00 | 72,400 | — | — |
| 2016-02-24 | $10.04 | $10.04 | 106,125 | — | — |
| 2016-02-23 | $9.80 | $9.80 | 102,075 | — | — |
| 2016-02-22 | $9.40 | $9.40 | 174,275 | — | — |
| 2016-02-19 | $9.84 | $9.84 | 97,425 | — | — |
| 2016-02-18 | $9.64 | $9.64 | 52,675 | — | — |
| 2016-02-17 | $9.52 | $9.52 | 93,750 | — | — |
| 2016-02-16 | $9.48 | $9.48 | 75,725 | — | — |
| 2016-02-12 | $9.08 | $9.08 | 127,550 | — | — |
| 2016-02-11 | $9.00 | $9.00 | 92,225 | — | — |
| 2016-02-10 | $8.96 | $8.96 | 110,375 | — | — |
| 2016-02-09 | $9.12 | $9.12 | 83,025 | — | — |
| 2016-02-08 | $9.36 | $9.36 | 245,300 | — | — |
| 2016-02-05 | $9.68 | $9.68 | 148,750 | — | — |
| 2016-02-04 | $9.92 | $9.92 | 185,600 | — | — |
| 2016-02-03 | $9.60 | $9.60 | 484,225 | — | — |
| 2016-02-02 | $10.32 | $10.32 | 116,275 | — | — |
| 2016-02-01 | $10.48 | $10.48 | 113,500 | — | — |
| 2016-01-29 | $10.48 | $10.48 | 225,600 | — | — |
| 2016-01-28 | $10.08 | $10.08 | 103,300 | — | — |
| 2016-01-27 | $9.96 | $9.96 | 98,025 | — | — |
| 2016-01-26 | $10.24 | $10.24 | 124,100 | — | — |
| 2016-01-25 | $10.00 | $10.00 | 70,300 | — | — |
| 2016-01-22 | $10.32 | $10.32 | 134,300 | — | — |
| 2016-01-21 | $9.76 | $9.76 | 135,125 | — | — |
| 2016-01-20 | $9.72 | $9.72 | 416,725 | — | — |
| 2016-01-19 | $10.16 | $10.16 | 180,475 | — | — |
| 2016-01-15 | $10.60 | $10.60 | 227,475 | — | — |
| 2016-01-14 | $10.44 | $10.44 | 244,750 | — | — |
| 2016-01-13 | $9.72 | $9.72 | 168,875 | — | — |
| 2016-01-12 | $9.64 | $9.64 | 228,525 | — | — |
| 2016-01-11 | $9.52 | $9.52 | 178,725 | — | — |
| 2016-01-08 | $9.32 | $9.32 | 118,500 | — | — |
| 2016-01-07 | $9.88 | $9.88 | 116,575 | — | — |
| 2016-01-06 | $10.44 | $10.44 | 132,300 | — | — |
| 2016-01-05 | $10.20 | $10.20 | 77,825 | — | — |
| 2016-01-04 | $10.32 | $10.32 | 129,775 | — | — |