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
- 2012-04-27 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 | $13.73 | $19.47 | 73,600 | — | — |
| 2016-12-29 | $13.74 | $19.49 | 87,100 | — | — |
| 2016-12-28 | $13.67 | $19.39 | 124,700 | — | — |
| 2016-12-27 | $13.84 | $19.26 | 113,300 | — | — |
| 2016-12-23 | $13.93 | $19.38 | 64,200 | — | — |
| 2016-12-22 | $13.93 | $19.38 | 141,200 | — | — |
| 2016-12-21 | $13.79 | $19.19 | 135,300 | — | — |
| 2016-12-20 | $13.71 | $19.08 | 202,300 | — | — |
| 2016-12-19 | $13.35 | $18.58 | 139,600 | — | — |
| 2016-12-16 | $13.17 | $18.33 | 301,800 | — | — |
| 2016-12-15 | $13.15 | $18.30 | 407,100 | — | — |
| 2016-12-14 | $13.95 | $19.41 | 135,400 | — | — |
| 2016-12-13 | $14.00 | $19.48 | 132,200 | — | — |
| 2016-12-12 | $14.19 | $19.75 | 148,900 | — | — |
| 2016-12-09 | $14.27 | $19.86 | 129,800 | — | — |
| 2016-12-08 | $14.15 | $19.69 | 179,600 | — | — |
| 2016-12-07 | $13.95 | $19.41 | 107,700 | — | — |
| 2016-12-06 | $14.02 | $19.51 | 102,800 | — | — |
| 2016-12-05 | $13.99 | $19.47 | 127,000 | — | — |
| 2016-12-02 | $13.63 | $18.97 | 253,400 | — | — |
| 2016-12-01 | $13.54 | $18.84 | 167,600 | — | — |
| 2016-11-30 | $13.53 | $18.83 | 161,100 | — | — |
| 2016-11-29 | $13.72 | $19.09 | 97,400 | — | — |
| 2016-11-28 | $13.58 | $18.90 | 136,800 | — | — |
| 2016-11-25 | $13.56 | $18.87 | 45,000 | — | — |
| 2016-11-23 | $13.45 | $18.72 | 139,100 | — | — |
| 2016-11-22 | $13.65 | $18.99 | 146,400 | — | — |
| 2016-11-21 | $13.58 | $18.90 | 105,600 | — | — |
| 2016-11-18 | $13.51 | $18.80 | 173,300 | — | — |
| 2016-11-17 | $13.28 | $18.48 | 65,400 | — | — |
| 2016-11-16 | $13.31 | $18.52 | 118,700 | — | — |
| 2016-11-15 | $13.25 | $18.44 | 128,000 | — | — |
| 2016-11-14 | $13.33 | $18.55 | 101,900 | — | — |
| 2016-11-11 | $13.30 | $18.51 | 194,400 | — | — |
| 2016-11-10 | $13.09 | $18.22 | 227,000 | — | — |
| 2016-11-09 | $13.06 | $18.17 | 179,300 | — | — |
| 2016-11-08 | $13.01 | $18.10 | 103,200 | — | — |
| 2016-11-07 | $13.08 | $18.20 | 212,300 | — | — |
| 2016-11-04 | $12.84 | $17.87 | 203,000 | — | — |
| 2016-11-03 | $12.55 | $17.46 | 218,400 | — | — |
| 2016-11-02 | $12.74 | $17.73 | 150,800 | — | — |
| 2016-11-01 | $12.82 | $17.84 | 131,300 | — | — |
| 2016-10-31 | $13.12 | $18.26 | 191,600 | — | — |
| 2016-10-28 | $13.06 | $18.17 | 91,100 | — | — |
| 2016-10-27 | $13.05 | $18.16 | 214,100 | — | — |
| 2016-10-26 | $13.24 | $18.42 | 143,100 | — | — |
| 2016-10-25 | $13.40 | $18.65 | 178,500 | — | — |
| 2016-10-24 | $13.24 | $18.42 | 129,400 | — | — |
| 2016-10-21 | $13.15 | $18.30 | 151,200 | — | — |
| 2016-10-20 | $12.99 | $18.08 | 67,400 | — | — |
| 2016-10-19 | $12.94 | $18.01 | 69,200 | — | — |
| 2016-10-18 | $12.80 | $17.81 | 51,900 | — | — |
| 2016-10-17 | $12.70 | $17.67 | 68,300 | — | — |
| 2016-10-14 | $12.71 | $17.69 | 90,100 | — | — |
| 2016-10-13 | $12.76 | $17.76 | 98,800 | — | — |
| 2016-10-12 | $12.76 | $17.76 | 164,500 | — | — |
| 2016-10-11 | $12.61 | $17.55 | 132,100 | — | — |
| 2016-10-10 | $12.65 | $17.60 | 130,200 | — | — |
| 2016-10-07 | $12.45 | $17.32 | 103,400 | — | — |
| 2016-10-06 | $12.48 | $17.37 | 124,700 | — | — |
| 2016-10-05 | $12.50 | $17.39 | 118,800 | — | — |
| 2016-10-04 | $12.46 | $17.34 | 199,100 | — | — |
| 2016-10-03 | $12.50 | $17.39 | 132,600 | — | — |
| 2016-09-30 | $12.60 | $17.53 | 112,000 | — | — |
| 2016-09-29 | $12.55 | $17.46 | 152,400 | — | — |
| 2016-09-28 | $12.61 | $17.55 | 153,400 | — | — |
| 2016-09-27 | $12.69 | $17.30 | 136,700 | — | — |
| 2016-09-26 | $12.62 | $17.20 | 107,400 | — | — |
| 2016-09-23 | $12.74 | $17.37 | 168,200 | — | — |
| 2016-09-22 | $12.97 | $17.68 | 146,900 | — | — |
| 2016-09-21 | $12.66 | $17.26 | 78,200 | — | — |
| 2016-09-20 | $12.55 | $17.11 | 260,800 | — | — |
| 2016-09-19 | $12.49 | $17.02 | 185,300 | — | — |
| 2016-09-16 | $12.44 | $16.96 | 474,800 | — | — |
| 2016-09-15 | $12.47 | $17.00 | 235,800 | — | — |
| 2016-09-14 | $12.18 | $16.60 | 433,100 | — | — |
| 2016-09-13 | $12.35 | $16.83 | 154,100 | — | — |
| 2016-09-12 | $12.49 | $17.02 | 134,300 | — | — |
| 2016-09-09 | $12.35 | $16.83 | 209,600 | — | — |
| 2016-09-08 | $12.77 | $17.41 | 131,500 | — | — |
| 2016-09-07 | $12.75 | $17.38 | 244,300 | — | — |
| 2016-09-06 | $12.76 | $17.39 | 234,000 | — | — |
| 2016-09-02 | $12.65 | $17.24 | 210,500 | — | — |
| 2016-09-01 | $12.54 | $17.09 | 220,600 | — | — |
| 2016-08-31 | $12.57 | $17.13 | 190,500 | — | — |
| 2016-08-30 | $12.60 | $17.17 | 230,100 | — | — |
| 2016-08-29 | $12.55 | $17.11 | 241,900 | — | — |
| 2016-08-26 | $12.49 | $17.02 | 134,000 | — | — |
| 2016-08-25 | $12.50 | $17.04 | 248,900 | — | — |
| 2016-08-24 | $12.51 | $17.05 | 105,200 | — | — |
| 2016-08-23 | $12.63 | $17.22 | 104,100 | — | — |
| 2016-08-22 | $12.51 | $17.05 | 111,100 | — | — |
| 2016-08-19 | $12.49 | $17.02 | 164,700 | — | — |
| 2016-08-18 | $12.51 | $17.05 | 120,700 | — | — |
| 2016-08-17 | $12.47 | $17.00 | 83,000 | — | — |
| 2016-08-16 | $12.44 | $16.96 | 116,600 | — | — |
| 2016-08-15 | $12.51 | $17.05 | 127,900 | — | — |
| 2016-08-12 | $12.56 | $17.12 | 109,300 | — | — |
| 2016-08-11 | $12.64 | $17.23 | 128,000 | — | — |
| 2016-08-10 | $12.79 | $17.43 | 73,800 | — | — |
| 2016-08-09 | $12.91 | $17.60 | 101,400 | — | — |
| 2016-08-08 | $13.00 | $17.72 | 142,500 | — | — |
| 2016-08-05 | $12.99 | $17.71 | 193,000 | — | — |
| 2016-08-04 | $12.79 | $17.43 | 193,500 | — | — |
| 2016-08-03 | $12.63 | $17.22 | 155,900 | — | — |
| 2016-08-02 | $12.64 | $17.23 | 127,100 | — | — |
| 2016-08-01 | $12.75 | $17.38 | 147,300 | — | — |
| 2016-07-29 | $12.70 | $17.31 | 205,500 | — | — |
| 2016-07-28 | $12.91 | $17.60 | 89,200 | — | — |
| 2016-07-27 | $12.95 | $17.65 | 188,100 | — | — |
| 2016-07-26 | $12.93 | $17.62 | 188,800 | — | — |
| 2016-07-25 | $12.69 | $17.30 | 93,700 | — | — |
| 2016-07-22 | $12.67 | $17.27 | 57,500 | — | — |
| 2016-07-21 | $12.66 | $17.26 | 77,800 | — | — |
| 2016-07-20 | $12.77 | $17.41 | 118,800 | — | — |
| 2016-07-19 | $12.65 | $17.24 | 65,200 | — | — |
| 2016-07-18 | $12.64 | $17.23 | 125,600 | — | — |
| 2016-07-15 | $12.46 | $16.98 | 107,600 | — | — |
| 2016-07-14 | $12.42 | $16.93 | 159,200 | — | — |
| 2016-07-13 | $12.59 | $17.16 | 77,300 | — | — |
| 2016-07-12 | $12.65 | $17.24 | 130,000 | — | — |
| 2016-07-11 | $12.59 | $17.16 | 83,000 | — | — |
| 2016-07-08 | $12.37 | $16.86 | 87,400 | — | — |
| 2016-07-07 | $12.23 | $16.67 | 53,200 | — | — |
| 2016-07-06 | $12.29 | $16.75 | 70,800 | — | — |
| 2016-07-05 | $12.21 | $16.64 | 72,400 | — | — |
| 2016-07-01 | $12.30 | $16.77 | 127,400 | — | — |
| 2016-06-30 | $12.29 | $16.75 | 171,400 | — | — |
| 2016-06-29 | $11.92 | $16.25 | 100,500 | — | — |
| 2016-06-28 | $12.04 | $16.41 | 124,900 | — | — |
| 2016-06-27 | $11.95 | $15.93 | 244,700 | — | — |
| 2016-06-24 | $12.27 | $16.36 | 216,000 | — | — |
| 2016-06-23 | $12.29 | $16.39 | 94,400 | — | — |
| 2016-06-22 | $12.24 | $16.32 | 66,200 | — | — |
| 2016-06-21 | $12.29 | $16.39 | 100,800 | — | — |
| 2016-06-20 | $12.42 | $16.56 | 185,600 | — | — |
| 2016-06-17 | $12.34 | $16.45 | 316,100 | — | — |
| 2016-06-16 | $12.20 | $16.27 | 80,200 | — | — |
| 2016-06-15 | $12.09 | $16.12 | 67,300 | — | — |
| 2016-06-14 | $12.03 | $16.04 | 109,100 | — | — |
| 2016-06-13 | $12.17 | $16.23 | 81,000 | — | — |
| 2016-06-10 | $12.19 | $16.25 | 89,700 | — | — |
| 2016-06-09 | $12.41 | $16.55 | 167,400 | — | — |
| 2016-06-08 | $12.20 | $16.27 | 105,700 | — | — |
| 2016-06-07 | $12.10 | $16.13 | 99,300 | — | — |
| 2016-06-06 | $12.09 | $16.12 | 130,000 | — | — |
| 2016-06-03 | $11.93 | $15.91 | 48,700 | — | — |
| 2016-06-02 | $12.02 | $16.03 | 60,800 | — | — |
| 2016-06-01 | $12.10 | $16.13 | 135,200 | — | — |
| 2016-05-31 | $11.98 | $15.97 | 94,900 | — | — |
| 2016-05-27 | $11.93 | $15.91 | 70,600 | — | — |
| 2016-05-26 | $11.79 | $15.72 | 70,000 | — | — |
| 2016-05-25 | $11.86 | $15.81 | 78,800 | — | — |
| 2016-05-24 | $11.84 | $15.79 | 140,500 | — | — |
| 2016-05-23 | $11.94 | $15.92 | 239,000 | — | — |
| 2016-05-20 | $11.79 | $15.72 | 113,800 | — | — |
| 2016-05-19 | $11.36 | $15.15 | 164,700 | — | — |
| 2016-05-18 | $11.90 | $15.87 | 608,100 | — | — |
| 2016-05-17 | $11.15 | $14.87 | 179,000 | — | — |
| 2016-05-16 | $11.30 | $15.07 | 200,600 | — | — |
| 2016-05-13 | $11.25 | $15.00 | 189,400 | — | — |
| 2016-05-12 | $11.25 | $15.00 | 209,800 | — | — |
| 2016-05-11 | $11.56 | $15.41 | 64,200 | — | — |
| 2016-05-10 | $11.66 | $15.55 | 122,000 | — | — |
| 2016-05-09 | $11.60 | $15.47 | 154,100 | — | — |
| 2016-05-06 | $11.58 | $15.44 | 157,900 | — | — |
| 2016-05-05 | $11.24 | $14.99 | 154,300 | — | — |
| 2016-05-04 | $11.86 | $15.81 | 84,700 | — | — |
| 2016-05-03 | $11.82 | $15.76 | 70,000 | — | — |
| 2016-05-02 | $12.04 | $16.05 | 98,400 | — | — |
| 2016-04-29 | $12.00 | $16.00 | 129,200 | — | — |
| 2016-04-28 | $11.82 | $15.76 | 82,500 | — | — |
| 2016-04-27 | $12.02 | $16.03 | 91,200 | — | — |
| 2016-04-26 | $11.75 | $15.67 | 124,900 | — | — |
| 2016-04-25 | $11.68 | $15.57 | 67,000 | — | — |
| 2016-04-22 | $11.58 | $15.44 | 63,000 | — | — |
| 2016-04-21 | $11.56 | $15.41 | 65,500 | — | — |
| 2016-04-20 | $11.56 | $15.41 | 77,800 | — | — |
| 2016-04-19 | $11.52 | $15.36 | 82,300 | — | — |
| 2016-04-18 | $11.49 | $15.32 | 155,000 | — | — |
| 2016-04-15 | $11.56 | $15.41 | 106,600 | — | — |
| 2016-04-14 | $11.61 | $15.48 | 122,800 | — | — |
| 2016-04-13 | $11.62 | $15.49 | 69,800 | — | — |
| 2016-04-12 | $11.60 | $15.47 | 75,900 | — | — |
| 2016-04-11 | $11.54 | $15.39 | 113,800 | — | — |
| 2016-04-08 | $11.54 | $15.39 | 84,800 | — | — |
| 2016-04-07 | $11.43 | $15.24 | 90,700 | — | — |
| 2016-04-06 | $11.39 | $15.19 | 142,200 | — | — |
| 2016-04-05 | $11.21 | $14.95 | 149,600 | — | — |
| 2016-04-04 | $10.97 | $14.63 | 126,700 | — | — |
| 2016-04-01 | $11.06 | $14.75 | 79,300 | — | — |
| 2016-03-31 | $10.95 | $14.60 | 157,100 | — | — |
| 2016-03-30 | $10.80 | $14.40 | 108,400 | — | — |
| 2016-03-29 | $11.00 | $14.67 | 136,100 | — | — |
| 2016-03-28 | $10.93 | $14.23 | 131,400 | — | — |
| 2016-03-24 | $10.72 | $13.95 | 155,700 | — | — |
| 2016-03-23 | $10.87 | $14.15 | 89,800 | — | — |
| 2016-03-22 | $11.17 | $14.54 | 125,500 | — | — |
| 2016-03-21 | $10.78 | $14.03 | 97,600 | — | — |
| 2016-03-18 | $10.56 | $13.75 | 219,100 | — | — |
| 2016-03-17 | $10.61 | $13.81 | 201,900 | — | — |
| 2016-03-16 | $10.47 | $13.63 | 67,600 | — | — |
| 2016-03-15 | $10.35 | $13.47 | 86,600 | — | — |
| 2016-03-14 | $10.43 | $13.58 | 78,400 | — | — |
| 2016-03-11 | $10.43 | $13.58 | 70,800 | — | — |
| 2016-03-10 | $10.31 | $13.42 | 98,000 | — | — |
| 2016-03-09 | $10.33 | $13.45 | 65,100 | — | — |
| 2016-03-08 | $10.14 | $13.20 | 65,400 | — | — |
| 2016-03-07 | $10.20 | $13.28 | 61,500 | — | — |
| 2016-03-04 | $10.07 | $13.11 | 179,700 | — | — |
| 2016-03-03 | $10.08 | $13.12 | 158,700 | — | — |
| 2016-03-02 | $10.14 | $13.20 | 221,000 | — | — |
| 2016-03-01 | $10.35 | $13.47 | 277,300 | — | — |
| 2016-02-29 | $9.75 | $12.69 | 104,500 | — | — |
| 2016-02-26 | $9.69 | $12.61 | 91,100 | — | — |
| 2016-02-25 | $10.03 | $13.06 | 122,800 | — | — |
| 2016-02-24 | $9.84 | $12.81 | 107,500 | — | — |
| 2016-02-23 | $9.59 | $12.48 | 116,400 | — | — |
| 2016-02-22 | $9.67 | $12.59 | 140,400 | — | — |
| 2016-02-19 | $9.57 | $12.46 | 65,600 | — | — |
| 2016-02-18 | $9.63 | $12.54 | 83,500 | — | — |
| 2016-02-17 | $9.92 | $12.91 | 88,700 | — | — |
| 2016-02-16 | $9.89 | $12.87 | 205,300 | — | — |
| 2016-02-12 | $9.36 | $12.18 | 96,900 | — | — |
| 2016-02-11 | $9.02 | $11.74 | 100,200 | — | — |
| 2016-02-10 | $9.29 | $12.09 | 163,000 | — | — |
| 2016-02-09 | $9.29 | $12.09 | 201,700 | — | — |
| 2016-02-08 | $9.45 | $12.30 | 234,800 | — | — |
| 2016-02-05 | $9.80 | $12.76 | 247,500 | — | — |
| 2016-02-04 | $10.16 | $13.23 | 206,800 | — | — |
| 2016-02-03 | $10.55 | $13.73 | 101,500 | — | — |
| 2016-02-02 | $10.57 | $13.76 | 87,200 | — | — |
| 2016-02-01 | $10.70 | $13.93 | 100,200 | — | — |
| 2016-01-29 | $10.66 | $13.88 | 204,900 | — | — |
| 2016-01-28 | $10.42 | $13.56 | 58,000 | — | — |
| 2016-01-27 | $10.42 | $13.56 | 95,500 | — | — |
| 2016-01-26 | $10.57 | $13.76 | 86,600 | — | — |
| 2016-01-25 | $10.38 | $13.51 | 78,100 | — | — |
| 2016-01-22 | $10.70 | $13.93 | 75,500 | — | — |
| 2016-01-21 | $10.42 | $13.56 | 111,500 | — | — |
| 2016-01-20 | $10.37 | $13.50 | 248,700 | — | — |
| 2016-01-19 | $10.65 | $13.86 | 117,400 | — | — |
| 2016-01-15 | $10.84 | $14.11 | 181,200 | — | — |
| 2016-01-14 | $11.11 | $14.46 | 109,800 | — | — |
| 2016-01-13 | $10.92 | $14.21 | 139,200 | — | — |
| 2016-01-12 | $11.26 | $14.66 | 158,400 | — | — |
| 2016-01-11 | $11.32 | $14.74 | 101,600 | — | — |
| 2016-01-08 | $11.33 | $14.75 | 105,100 | — | — |
| 2016-01-07 | $11.60 | $15.10 | 112,600 | — | — |
| 2016-01-06 | $11.83 | $15.40 | 139,300 | — | — |
| 2016-01-05 | $11.51 | $14.98 | 73,500 | — | — |
| 2016-01-04 | $11.29 | $14.70 | 178,800 | — | — |