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
- 1980-03-17 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 | $10.95 | $17.88 | 3,400 | — | — |
| 2016-12-29 | $11.00 | $17.97 | 7,300 | — | — |
| 2016-12-28 | $10.80 | $17.64 | 12,700 | — | — |
| 2016-12-27 | $11.00 | $17.97 | 23,100 | — | — |
| 2016-12-23 | $11.00 | $17.97 | 24,000 | — | — |
| 2016-12-22 | $10.90 | $17.80 | 12,700 | — | — |
| 2016-12-21 | $10.95 | $17.88 | 22,300 | — | — |
| 2016-12-20 | $10.85 | $17.72 | 14,300 | — | — |
| 2016-12-19 | $10.65 | $17.39 | 17,500 | — | — |
| 2016-12-16 | $10.90 | $17.80 | 3,400 | — | — |
| 2016-12-15 | $10.70 | $17.48 | 14,300 | — | — |
| 2016-12-14 | $11.15 | $18.21 | 12,400 | — | — |
| 2016-12-13 | $11.30 | $18.46 | 24,300 | — | — |
| 2016-12-12 | $10.50 | $17.15 | 28,400 | — | — |
| 2016-12-09 | $10.55 | $17.23 | 27,600 | — | — |
| 2016-12-08 | $10.83 | $17.69 | 7,800 | — | — |
| 2016-12-07 | $11.12 | $18.16 | 7,700 | — | — |
| 2016-12-06 | $11.30 | $18.46 | 17,200 | — | — |
| 2016-12-05 | $10.90 | $17.80 | 30,100 | — | — |
| 2016-12-02 | $10.55 | $17.23 | 31,700 | — | — |
| 2016-12-01 | $10.25 | $16.74 | 20,400 | — | — |
| 2016-11-30 | $10.15 | $16.58 | 9,000 | — | — |
| 2016-11-29 | $10.05 | $16.41 | 11,100 | — | — |
| 2016-11-28 | $10.40 | $16.99 | 51,000 | — | — |
| 2016-11-25 | $10.25 | $16.74 | 25,100 | — | — |
| 2016-11-23 | $10.30 | $16.82 | 20,200 | — | — |
| 2016-11-22 | $10.10 | $16.50 | 4,900 | — | — |
| 2016-11-21 | $10.05 | $16.41 | 9,500 | — | — |
| 2016-11-18 | $10.25 | $16.74 | 22,700 | — | — |
| 2016-11-17 | $9.65 | $15.76 | 8,100 | — | — |
| 2016-11-16 | $9.95 | $16.25 | 8,000 | — | — |
| 2016-11-15 | $10.30 | $16.82 | 14,700 | — | — |
| 2016-11-14 | $10.60 | $17.31 | 32,900 | — | — |
| 2016-11-11 | $10.45 | $17.07 | 17,400 | — | — |
| 2016-11-10 | $10.50 | $17.15 | 18,900 | — | — |
| 2016-11-09 | $10.30 | $16.82 | 14,400 | — | — |
| 2016-11-08 | $9.40 | $15.35 | 52,000 | — | — |
| 2016-11-07 | $9.10 | $14.86 | 35,600 | — | — |
| 2016-11-04 | $10.05 | $16.41 | 40,400 | — | — |
| 2016-11-03 | $9.95 | $16.25 | 4,500 | — | — |
| 2016-11-02 | $9.65 | $15.76 | 20,200 | — | — |
| 2016-11-01 | $9.70 | $15.84 | 59,000 | — | — |
| 2016-10-31 | $10.30 | $16.82 | 9,200 | — | — |
| 2016-10-28 | $10.25 | $16.74 | 7,000 | — | — |
| 2016-10-27 | $9.90 | $16.17 | 9,500 | — | — |
| 2016-10-26 | $10.00 | $16.33 | 11,200 | — | — |
| 2016-10-25 | $10.20 | $16.66 | 4,100 | — | — |
| 2016-10-24 | $10.35 | $16.90 | 15,400 | — | — |
| 2016-10-21 | $10.55 | $17.23 | 33,000 | — | — |
| 2016-10-20 | $10.00 | $16.33 | 3,400 | — | — |
| 2016-10-19 | $9.85 | $16.09 | 28,000 | — | — |
| 2016-10-18 | $9.85 | $16.09 | 37,100 | — | — |
| 2016-10-17 | $9.80 | $16.01 | 46,200 | — | — |
| 2016-10-14 | $9.95 | $16.25 | 3,700 | — | — |
| 2016-10-13 | $9.91 | $16.19 | 17,000 | — | — |
| 2016-10-12 | $10.21 | $16.68 | 13,400 | — | — |
| 2016-10-11 | $9.68 | $15.81 | 14,700 | — | — |
| 2016-10-10 | $10.00 | $16.33 | 12,500 | — | — |
| 2016-10-07 | $10.06 | $16.43 | 33,400 | — | — |
| 2016-10-06 | $9.37 | $15.30 | 58,800 | — | — |
| 2016-10-05 | $8.98 | $14.67 | 21,700 | — | — |
| 2016-10-04 | $8.80 | $14.37 | 15,900 | — | — |
| 2016-10-03 | $8.95 | $14.62 | 93,000 | — | — |
| 2016-09-30 | $9.51 | $15.53 | 85,900 | — | — |
| 2016-09-29 | $9.12 | $14.90 | 2,200 | — | — |
| 2016-09-28 | $9.26 | $15.12 | 12,800 | — | — |
| 2016-09-27 | $9.20 | $15.03 | 12,900 | — | — |
| 2016-09-26 | $9.17 | $14.98 | 23,500 | — | — |
| 2016-09-23 | $8.88 | $14.50 | 6,900 | — | — |
| 2016-09-22 | $8.97 | $14.65 | 15,900 | — | — |
| 2016-09-21 | $9.26 | $15.12 | 13,400 | — | — |
| 2016-09-20 | $9.15 | $14.94 | 17,400 | — | — |
| 2016-09-19 | $9.20 | $15.03 | 21,300 | — | — |
| 2016-09-16 | $8.93 | $14.58 | 38,700 | — | — |
| 2016-09-15 | $8.73 | $14.26 | 49,800 | — | — |
| 2016-09-14 | $8.70 | $14.21 | 24,600 | — | — |
| 2016-09-13 | $8.50 | $13.88 | 31,900 | — | — |
| 2016-09-12 | $9.11 | $14.88 | 42,800 | — | — |
| 2016-09-09 | $8.63 | $14.09 | 46,900 | — | — |
| 2016-09-08 | $8.54 | $13.95 | 66,300 | — | — |
| 2016-09-07 | $7.77 | $12.69 | 137,700 | — | — |
| 2016-09-06 | $7.15 | $11.68 | 109,700 | — | — |
| 2016-09-02 | $7.16 | $11.69 | 10,900 | — | — |
| 2016-09-01 | $7.10 | $11.60 | 5,000 | — | — |
| 2016-08-31 | $7.08 | $11.56 | 4,600 | — | — |
| 2016-08-30 | $6.98 | $11.40 | 15,700 | — | — |
| 2016-08-29 | $7.29 | $11.91 | 27,700 | — | — |
| 2016-08-26 | $7.18 | $11.73 | 44,300 | — | — |
| 2016-08-25 | $7.04 | $11.50 | 700 | — | — |
| 2016-08-24 | $7.20 | $11.76 | 19,300 | — | — |
| 2016-08-23 | $7.26 | $11.86 | 10,600 | — | — |
| 2016-08-22 | $7.33 | $11.97 | 16,000 | — | — |
| 2016-08-19 | $7.20 | $11.76 | 6,600 | — | — |
| 2016-08-18 | $7.14 | $11.66 | 54,800 | — | — |
| 2016-08-17 | $7.05 | $11.51 | 13,000 | — | — |
| 2016-08-16 | $7.00 | $11.43 | 131,900 | — | — |
| 2016-08-15 | $7.01 | $11.45 | 14,700 | — | — |
| 2016-08-12 | $6.87 | $11.22 | 14,300 | — | — |
| 2016-08-11 | $6.64 | $10.84 | 7,000 | — | — |
| 2016-08-10 | $6.56 | $10.71 | 11,300 | — | — |
| 2016-08-09 | $7.04 | $11.50 | 47,000 | — | — |
| 2016-08-08 | $6.85 | $11.19 | 28,000 | — | — |
| 2016-08-05 | $6.98 | $11.40 | 23,400 | — | — |
| 2016-08-04 | $7.11 | $11.61 | 9,700 | — | — |
| 2016-08-03 | $7.32 | $11.96 | 9,700 | — | — |
| 2016-08-02 | $7.35 | $12.00 | 42,200 | — | — |
| 2016-08-01 | $7.36 | $12.02 | 8,700 | — | — |
| 2016-07-29 | $7.63 | $12.46 | 47,900 | — | — |
| 2016-07-28 | $7.36 | $12.02 | 2,100 | — | — |
| 2016-07-27 | $7.38 | $12.05 | 9,000 | — | — |
| 2016-07-26 | $7.34 | $11.99 | 34,300 | — | — |
| 2016-07-25 | $7.43 | $12.13 | 34,800 | — | — |
| 2016-07-22 | $7.41 | $12.10 | 5,600 | — | — |
| 2016-07-21 | $7.71 | $12.59 | 3,600 | — | — |
| 2016-07-20 | $7.84 | $12.80 | 3,400 | — | — |
| 2016-07-19 | $7.78 | $12.71 | 7,100 | — | — |
| 2016-07-18 | $8.10 | $13.23 | 4,800 | — | — |
| 2016-07-15 | $7.87 | $12.85 | 7,200 | — | — |
| 2016-07-14 | $7.83 | $12.79 | 56,200 | — | — |
| 2016-07-13 | $7.88 | $12.87 | 72,300 | — | — |
| 2016-07-12 | $7.63 | $12.46 | 87,000 | — | — |
| 2016-07-11 | $7.76 | $12.67 | 30,100 | — | — |
| 2016-07-08 | $7.73 | $12.62 | 27,100 | — | — |
| 2016-07-07 | $7.72 | $12.61 | 6,300 | — | — |
| 2016-07-06 | $7.80 | $12.74 | 13,900 | — | — |
| 2016-07-05 | $7.76 | $12.67 | 8,300 | — | — |
| 2016-07-01 | $7.67 | $12.53 | 28,000 | — | — |
| 2016-06-30 | $7.66 | $12.51 | 5,200 | — | — |
| 2016-06-29 | $7.71 | $12.59 | 10,900 | — | — |
| 2016-06-28 | $7.90 | $12.90 | 165,100 | — | — |
| 2016-06-27 | $7.71 | $12.59 | 30,900 | — | — |
| 2016-06-24 | $7.60 | $12.41 | 13,900 | — | — |
| 2016-06-23 | $7.46 | $12.18 | 17,700 | — | — |
| 2016-06-22 | $7.41 | $12.10 | 33,000 | — | — |
| 2016-06-21 | $7.41 | $12.10 | 11,800 | — | — |
| 2016-06-20 | $7.44 | $12.15 | 27,700 | — | — |
| 2016-06-17 | $7.53 | $12.30 | 13,600 | — | — |
| 2016-06-16 | $7.40 | $12.09 | 19,600 | — | — |
| 2016-06-15 | $7.39 | $12.07 | 17,100 | — | — |
| 2016-06-14 | $7.42 | $12.12 | 12,200 | — | — |
| 2016-06-13 | $7.45 | $12.17 | 12,600 | — | — |
| 2016-06-10 | $7.43 | $12.13 | 20,600 | — | — |
| 2016-06-09 | $7.65 | $12.49 | 16,100 | — | — |
| 2016-06-08 | $7.76 | $12.67 | 25,000 | — | — |
| 2016-06-07 | $7.90 | $12.90 | 6,600 | — | — |
| 2016-06-06 | $7.98 | $13.03 | 9,800 | — | — |
| 2016-06-03 | $7.83 | $12.79 | 12,800 | — | — |
| 2016-06-02 | $7.74 | $12.64 | 14,400 | — | — |
| 2016-06-01 | $7.60 | $12.41 | 71,400 | — | — |
| 2016-05-31 | $7.60 | $12.41 | 140,400 | — | — |
| 2016-05-27 | $7.55 | $12.33 | 29,800 | — | — |
| 2016-05-26 | $7.47 | $12.20 | 6,800 | — | — |
| 2016-05-25 | $7.65 | $12.49 | 19,200 | — | — |
| 2016-05-24 | $7.55 | $12.33 | 19,700 | — | — |
| 2016-05-23 | $7.33 | $11.97 | 15,600 | — | — |
| 2016-05-20 | $7.38 | $12.05 | 20,100 | — | — |
| 2016-05-19 | $7.39 | $12.07 | 6,900 | — | — |
| 2016-05-18 | $7.38 | $12.05 | 21,400 | — | — |
| 2016-05-17 | $7.34 | $11.99 | 7,800 | — | — |
| 2016-05-16 | $7.62 | $12.45 | 21,700 | — | — |
| 2016-05-13 | $7.38 | $12.05 | 16,900 | — | — |
| 2016-05-12 | $7.58 | $12.38 | 15,200 | — | — |
| 2016-05-11 | $7.74 | $12.64 | 20,600 | — | — |
| 2016-05-10 | $7.80 | $12.74 | 37,000 | — | — |
| 2016-05-09 | $7.60 | $12.41 | 38,200 | — | — |
| 2016-05-06 | $7.83 | $12.79 | 24,200 | — | — |
| 2016-05-05 | $7.73 | $12.62 | 10,700 | — | — |
| 2016-05-04 | $7.97 | $13.02 | 12,500 | — | — |
| 2016-05-03 | $8.15 | $13.31 | 8,900 | — | — |
| 2016-05-02 | $8.19 | $13.38 | 11,700 | — | — |
| 2016-04-29 | $8.40 | $13.72 | 20,500 | — | — |
| 2016-04-28 | $8.33 | $13.60 | 12,200 | — | — |
| 2016-04-27 | $8.37 | $13.67 | 28,800 | — | — |
| 2016-04-26 | $8.15 | $13.31 | 12,900 | — | — |
| 2016-04-25 | $8.07 | $13.18 | 11,200 | — | — |
| 2016-04-22 | $8.06 | $13.16 | 180,500 | — | — |
| 2016-04-21 | $8.10 | $13.23 | 26,500 | — | — |
| 2016-04-20 | $8.29 | $13.54 | 44,800 | — | — |
| 2016-04-19 | $7.95 | $12.98 | 2,700 | — | — |
| 2016-04-18 | $8.08 | $13.20 | 11,200 | — | — |
| 2016-04-15 | $8.03 | $13.11 | 10,000 | — | — |
| 2016-04-14 | $8.05 | $13.15 | 8,200 | — | — |
| 2016-04-13 | $8.00 | $13.07 | 19,900 | — | — |
| 2016-04-12 | $7.89 | $12.89 | 21,700 | — | — |
| 2016-04-11 | $7.86 | $12.84 | 9,800 | — | — |
| 2016-04-08 | $7.71 | $12.59 | 17,400 | — | — |
| 2016-04-07 | $7.74 | $12.64 | 10,100 | — | — |
| 2016-04-06 | $7.75 | $12.66 | 9,400 | — | — |
| 2016-04-05 | $7.79 | $12.72 | 23,000 | — | — |
| 2016-04-04 | $7.89 | $12.89 | 23,900 | — | — |
| 2016-04-01 | $7.70 | $12.58 | 24,000 | — | — |
| 2016-03-31 | $7.92 | $12.94 | 23,800 | — | — |
| 2016-03-30 | $8.00 | $13.07 | 13,700 | — | — |
| 2016-03-29 | $8.05 | $13.15 | 19,600 | — | — |
| 2016-03-28 | $8.21 | $13.41 | 18,100 | — | — |
| 2016-03-24 | $8.37 | $13.67 | 22,400 | — | — |
| 2016-03-23 | $8.65 | $14.13 | 13,500 | — | — |
| 2016-03-22 | $9.23 | $15.07 | 10,400 | — | — |
| 2016-03-21 | $9.35 | $15.27 | 21,000 | — | — |
| 2016-03-18 | $9.60 | $15.68 | 34,200 | — | — |
| 2016-03-17 | $8.63 | $14.09 | 20,600 | — | — |
| 2016-03-16 | $8.61 | $14.06 | 11,900 | — | — |
| 2016-03-15 | $8.32 | $13.59 | 15,100 | — | — |
| 2016-03-14 | $8.57 | $14.00 | 13,200 | — | — |
| 2016-03-11 | $8.60 | $14.05 | 24,300 | — | — |
| 2016-03-10 | $8.58 | $14.01 | 8,200 | — | — |
| 2016-03-09 | $8.61 | $14.06 | 14,000 | — | — |
| 2016-03-08 | $8.52 | $13.92 | 18,000 | — | — |
| 2016-03-07 | $8.47 | $13.83 | 13,600 | — | — |
| 2016-03-04 | $8.46 | $13.82 | 122,600 | — | — |
| 2016-03-03 | $8.56 | $13.98 | 20,300 | — | — |
| 2016-03-02 | $8.19 | $13.38 | 12,300 | — | — |
| 2016-03-01 | $8.23 | $13.44 | 20,300 | — | — |
| 2016-02-29 | $7.97 | $13.02 | 5,800 | — | — |
| 2016-02-26 | $7.91 | $12.92 | 3,900 | — | — |
| 2016-02-25 | $7.91 | $12.92 | 5,600 | — | — |
| 2016-02-24 | $8.15 | $13.31 | 7,800 | — | — |
| 2016-02-23 | $8.09 | $13.21 | 8,800 | — | — |
| 2016-02-22 | $7.85 | $12.82 | 11,100 | — | — |
| 2016-02-19 | $7.55 | $12.33 | 5,800 | — | — |
| 2016-02-18 | $7.51 | $12.27 | 3,200 | — | — |
| 2016-02-17 | $7.42 | $12.12 | 6,400 | — | — |
| 2016-02-16 | $7.26 | $11.86 | 6,000 | — | — |
| 2016-02-12 | $7.18 | $11.73 | 10,000 | — | — |
| 2016-02-11 | $7.01 | $11.45 | 3,100 | — | — |
| 2016-02-10 | $6.93 | $11.32 | 5,000 | — | — |
| 2016-02-09 | $7.36 | $12.02 | 5,000 | — | — |
| 2016-02-08 | $7.52 | $12.28 | 4,400 | — | — |
| 2016-02-05 | $7.87 | $12.85 | 10,900 | — | — |
| 2016-02-04 | $7.29 | $11.91 | 1,800 | — | — |
| 2016-02-03 | $7.25 | $11.84 | 9,000 | — | — |
| 2016-02-02 | $7.00 | $11.43 | 3,000 | — | — |
| 2016-02-01 | $7.00 | $11.43 | 6,400 | — | — |
| 2016-01-29 | $7.05 | $11.51 | 8,900 | — | — |
| 2016-01-28 | $7.08 | $11.56 | 8,200 | — | — |
| 2016-01-27 | $6.92 | $11.30 | 6,800 | — | — |
| 2016-01-26 | $6.69 | $10.93 | 4,300 | — | — |
| 2016-01-25 | $6.62 | $10.81 | 11,100 | — | — |
| 2016-01-22 | $6.70 | $10.94 | 4,900 | — | — |
| 2016-01-21 | $6.55 | $10.70 | 6,400 | — | — |
| 2016-01-20 | $6.55 | $10.70 | 13,600 | — | — |
| 2016-01-19 | $6.66 | $10.88 | 16,300 | — | — |
| 2016-01-15 | $6.62 | $10.81 | 15,100 | — | — |
| 2016-01-14 | $6.58 | $10.75 | 18,400 | — | — |
| 2016-01-13 | $6.57 | $10.73 | 15,900 | — | — |
| 2016-01-12 | $6.61 | $10.80 | 6,000 | — | — |
| 2016-01-11 | $6.72 | $10.98 | 22,800 | — | — |
| 2016-01-08 | $6.70 | $10.94 | 9,600 | — | — |
| 2016-01-07 | $6.61 | $10.80 | 11,000 | — | — |
| 2016-01-06 | $6.59 | $10.76 | 38,100 | — | — |
| 2016-01-05 | $6.77 | $11.06 | 16,200 | — | — |
| 2016-01-04 | $6.84 | $11.17 | 3,100 | — | — |