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
- 2007-08-21 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 | $13.20 | $14.74 | 365,100 | — | — |
| 2016-12-29 | $13.35 | $14.90 | 625,100 | — | — |
| 2016-12-28 | $13.15 | $14.68 | 445,800 | — | — |
| 2016-12-27 | $13.80 | $15.41 | 506,800 | — | — |
| 2016-12-23 | $13.60 | $15.18 | 353,200 | — | — |
| 2016-12-22 | $13.15 | $14.68 | 290,200 | — | — |
| 2016-12-21 | $13.35 | $14.90 | 315,800 | — | — |
| 2016-12-20 | $13.60 | $15.18 | 449,900 | — | — |
| 2016-12-19 | $12.85 | $14.35 | 977,400 | — | — |
| 2016-12-16 | $13.05 | $14.57 | 2,595,000 | — | — |
| 2016-12-15 | $14.05 | $15.69 | 572,400 | — | — |
| 2016-12-14 | $14.05 | $15.69 | 530,500 | — | — |
| 2016-12-13 | $13.85 | $15.46 | 554,000 | — | — |
| 2016-12-12 | $13.85 | $15.46 | 739,300 | — | — |
| 2016-12-09 | $14.15 | $15.80 | 645,500 | — | — |
| 2016-12-08 | $14.00 | $15.63 | 719,200 | — | — |
| 2016-12-07 | $13.75 | $15.35 | 630,100 | — | — |
| 2016-12-06 | $14.00 | $15.63 | 641,300 | — | — |
| 2016-12-05 | $13.85 | $15.46 | 663,100 | — | — |
| 2016-12-02 | $13.40 | $14.96 | 695,800 | — | — |
| 2016-12-01 | $13.00 | $14.51 | 733,700 | — | — |
| 2016-11-30 | $13.45 | $15.02 | 909,600 | — | — |
| 2016-11-29 | $13.20 | $14.74 | 443,400 | — | — |
| 2016-11-28 | $13.45 | $15.02 | 597,900 | — | — |
| 2016-11-25 | $13.65 | $15.24 | 251,200 | — | — |
| 2016-11-23 | $13.90 | $15.52 | 431,600 | — | — |
| 2016-11-22 | $13.50 | $15.07 | 573,700 | — | — |
| 2016-11-21 | $13.70 | $15.29 | 601,100 | — | — |
| 2016-11-18 | $13.25 | $14.79 | 584,000 | — | — |
| 2016-11-17 | $13.65 | $15.24 | 581,700 | — | — |
| 2016-11-16 | $12.85 | $14.35 | 628,500 | — | — |
| 2016-11-15 | $12.85 | $14.35 | 631,800 | — | — |
| 2016-11-14 | $12.50 | $13.95 | 799,200 | — | — |
| 2016-11-11 | $12.90 | $14.40 | 482,400 | — | — |
| 2016-11-10 | $12.35 | $13.79 | 487,700 | — | — |
| 2016-11-09 | $12.00 | $13.40 | 443,900 | — | — |
| 2016-11-08 | $11.15 | $12.45 | 287,900 | — | — |
| 2016-11-07 | $11.10 | $12.26 | 404,100 | — | — |
| 2016-11-04 | $10.95 | $12.09 | 354,600 | — | — |
| 2016-11-03 | $11.00 | $12.15 | 256,700 | — | — |
| 2016-11-02 | $11.20 | $12.37 | 350,800 | — | — |
| 2016-11-01 | $12.00 | $13.25 | 484,600 | — | — |
| 2016-10-31 | $11.60 | $12.81 | 585,300 | — | — |
| 2016-10-28 | $11.40 | $12.59 | 278,700 | — | — |
| 2016-10-27 | $11.65 | $12.87 | 268,900 | — | — |
| 2016-10-26 | $11.90 | $13.14 | 307,900 | — | — |
| 2016-10-25 | $12.25 | $13.53 | 261,400 | — | — |
| 2016-10-24 | $12.50 | $13.80 | 314,100 | — | — |
| 2016-10-21 | $12.50 | $13.80 | 354,500 | — | — |
| 2016-10-20 | $12.70 | $14.02 | 222,800 | — | — |
| 2016-10-19 | $12.85 | $14.19 | 483,400 | — | — |
| 2016-10-18 | $12.55 | $13.86 | 296,200 | — | — |
| 2016-10-17 | $12.50 | $13.80 | 245,300 | — | — |
| 2016-10-14 | $12.39 | $13.68 | 342,000 | — | — |
| 2016-10-13 | $12.59 | $13.90 | 336,800 | — | — |
| 2016-10-12 | $12.84 | $14.18 | 352,700 | — | — |
| 2016-10-11 | $13.07 | $14.43 | 348,000 | — | — |
| 2016-10-10 | $13.28 | $14.67 | 357,600 | — | — |
| 2016-10-07 | $12.95 | $14.30 | 326,200 | — | — |
| 2016-10-06 | $13.13 | $14.50 | 511,200 | — | — |
| 2016-10-05 | $13.11 | $14.48 | 485,200 | — | — |
| 2016-10-04 | $12.70 | $14.02 | 393,400 | — | — |
| 2016-10-03 | $13.03 | $14.39 | 599,400 | — | — |
| 2016-09-30 | $13.08 | $14.44 | 618,400 | — | — |
| 2016-09-29 | $12.56 | $13.87 | 608,600 | — | — |
| 2016-09-28 | $12.55 | $13.86 | 402,000 | — | — |
| 2016-09-27 | $11.57 | $12.78 | 455,100 | — | — |
| 2016-09-26 | $11.86 | $13.10 | 449,700 | — | — |
| 2016-09-23 | $11.69 | $12.91 | 495,600 | — | — |
| 2016-09-22 | $12.26 | $13.54 | 786,500 | — | — |
| 2016-09-21 | $11.75 | $12.98 | 469,300 | — | — |
| 2016-09-20 | $11.00 | $12.15 | 298,600 | — | — |
| 2016-09-19 | $11.01 | $12.16 | 367,100 | — | — |
| 2016-09-16 | $11.22 | $12.39 | 1,155,700 | — | — |
| 2016-09-15 | $10.99 | $12.14 | 328,600 | — | — |
| 2016-09-14 | $10.84 | $11.97 | 444,400 | — | — |
| 2016-09-13 | $10.66 | $11.77 | 569,600 | — | — |
| 2016-09-12 | $11.36 | $12.54 | 507,700 | — | — |
| 2016-09-09 | $11.27 | $12.45 | 476,700 | — | — |
| 2016-09-08 | $12.27 | $13.55 | 501,300 | — | — |
| 2016-09-07 | $11.96 | $13.21 | 488,800 | — | — |
| 2016-09-06 | $11.77 | $13.00 | 360,800 | — | — |
| 2016-09-02 | $11.51 | $12.71 | 352,100 | — | — |
| 2016-09-01 | $11.21 | $12.38 | 517,900 | — | — |
| 2016-08-31 | $11.02 | $12.17 | 821,700 | — | — |
| 2016-08-30 | $11.15 | $12.31 | 1,034,600 | — | — |
| 2016-08-29 | $11.63 | $12.84 | 410,500 | — | — |
| 2016-08-26 | $11.59 | $12.80 | 613,900 | — | — |
| 2016-08-25 | $11.50 | $12.70 | 517,900 | — | — |
| 2016-08-24 | $11.53 | $12.73 | 384,100 | — | — |
| 2016-08-23 | $11.77 | $13.00 | 649,800 | — | — |
| 2016-08-22 | $11.76 | $12.99 | 674,500 | — | — |
| 2016-08-19 | $11.79 | $13.02 | 504,200 | — | — |
| 2016-08-18 | $11.92 | $13.16 | 546,200 | — | — |
| 2016-08-17 | $11.62 | $12.83 | 684,700 | — | — |
| 2016-08-16 | $11.58 | $12.79 | 545,400 | — | — |
| 2016-08-15 | $11.75 | $12.98 | 457,900 | — | — |
| 2016-08-12 | $11.22 | $12.39 | 523,400 | — | — |
| 2016-08-11 | $11.25 | $12.42 | 912,400 | — | — |
| 2016-08-10 | $10.91 | $12.05 | 818,700 | — | — |
| 2016-08-09 | $10.85 | $11.98 | 880,300 | — | — |
| 2016-08-08 | $10.75 | $11.87 | 924,000 | — | — |
| 2016-08-05 | $10.48 | $11.57 | 1,532,000 | — | — |
| 2016-08-04 | $9.44 | $10.32 | 920,700 | — | — |
| 2016-08-03 | $8.99 | $9.83 | 469,400 | — | — |
| 2016-08-02 | $8.57 | $9.37 | 653,300 | — | — |
| 2016-08-01 | $8.41 | $9.19 | 733,100 | — | — |
| 2016-07-29 | $8.91 | $9.74 | 915,800 | — | — |
| 2016-07-28 | $8.82 | $9.64 | 560,900 | — | — |
| 2016-07-27 | $9.05 | $9.89 | 576,800 | — | — |
| 2016-07-26 | $9.37 | $10.24 | 406,700 | — | — |
| 2016-07-25 | $9.21 | $10.07 | 354,600 | — | — |
| 2016-07-22 | $9.44 | $10.32 | 397,800 | — | — |
| 2016-07-21 | $9.53 | $10.42 | 572,400 | — | — |
| 2016-07-20 | $9.69 | $10.59 | 417,800 | — | — |
| 2016-07-19 | $9.61 | $10.51 | 470,200 | — | — |
| 2016-07-18 | $9.94 | $10.87 | 376,000 | — | — |
| 2016-07-15 | $9.84 | $10.76 | 517,900 | — | — |
| 2016-07-14 | $9.96 | $10.89 | 666,800 | — | — |
| 2016-07-13 | $9.79 | $10.70 | 902,100 | — | — |
| 2016-07-12 | $10.66 | $11.65 | 780,300 | — | — |
| 2016-07-11 | $9.87 | $10.79 | 442,300 | — | — |
| 2016-07-08 | $9.99 | $10.92 | 532,400 | — | — |
| 2016-07-07 | $9.43 | $10.31 | 817,000 | — | — |
| 2016-07-06 | $9.70 | $10.60 | 980,000 | — | — |
| 2016-07-05 | $9.31 | $10.18 | 560,100 | — | — |
| 2016-07-01 | $10.07 | $11.01 | 632,200 | — | — |
| 2016-06-30 | $9.42 | $10.30 | 1,018,500 | — | — |
| 2016-06-29 | $9.30 | $10.17 | 630,500 | — | — |
| 2016-06-28 | $8.83 | $9.65 | 895,000 | — | — |
| 2016-06-27 | $8.02 | $8.77 | 958,000 | — | — |
| 2016-06-24 | $8.58 | $9.38 | 1,246,700 | — | — |
| 2016-06-23 | $9.11 | $9.96 | 1,041,300 | — | — |
| 2016-06-22 | $8.62 | $9.42 | 853,700 | — | — |
| 2016-06-21 | $8.75 | $9.57 | 490,800 | — | — |
| 2016-06-20 | $8.58 | $9.38 | 550,600 | — | — |
| 2016-06-17 | $8.32 | $9.10 | 1,417,900 | — | — |
| 2016-06-16 | $7.93 | $8.67 | 600,700 | — | — |
| 2016-06-15 | $8.29 | $9.06 | 714,700 | — | — |
| 2016-06-14 | $8.23 | $9.00 | 435,300 | — | — |
| 2016-06-13 | $8.39 | $9.17 | 752,500 | — | — |
| 2016-06-10 | $8.34 | $9.12 | 650,600 | — | — |
| 2016-06-09 | $8.69 | $9.50 | 602,300 | — | — |
| 2016-06-08 | $8.87 | $9.70 | 535,400 | — | — |
| 2016-06-07 | $8.82 | $9.64 | 756,600 | — | — |
| 2016-06-06 | $8.62 | $9.42 | 773,100 | — | — |
| 2016-06-03 | $7.82 | $8.55 | 727,900 | — | — |
| 2016-06-02 | $7.67 | $8.38 | 863,100 | — | — |
| 2016-06-01 | $7.63 | $8.34 | 702,900 | — | — |
| 2016-05-31 | $7.63 | $8.34 | 1,141,300 | — | — |
| 2016-05-27 | $7.34 | $8.02 | 464,800 | — | — |
| 2016-05-26 | $7.21 | $7.88 | 654,100 | — | — |
| 2016-05-25 | $7.30 | $7.98 | 756,200 | — | — |
| 2016-05-24 | $6.92 | $7.56 | 730,300 | — | — |
| 2016-05-23 | $6.90 | $7.54 | 922,700 | — | — |
| 2016-05-20 | $6.93 | $7.58 | 662,200 | — | — |
| 2016-05-19 | $6.74 | $7.37 | 537,100 | — | — |
| 2016-05-18 | $6.83 | $7.47 | 609,900 | — | — |
| 2016-05-17 | $6.92 | $7.56 | 734,900 | — | — |
| 2016-05-16 | $6.80 | $7.43 | 603,200 | — | — |
| 2016-05-13 | $6.56 | $7.17 | 514,500 | — | — |
| 2016-05-12 | $6.93 | $7.58 | 930,900 | — | — |
| 2016-05-11 | $6.80 | $7.43 | 860,800 | — | — |
| 2016-05-10 | $6.95 | $7.60 | 852,300 | — | — |
| 2016-05-09 | $6.49 | $6.99 | 794,400 | — | — |
| 2016-05-06 | $7.34 | $7.91 | 1,036,700 | — | — |
| 2016-05-05 | $6.89 | $7.42 | 1,296,600 | — | — |
| 2016-05-04 | $7.47 | $8.05 | 2,861,100 | — | — |
| 2016-05-03 | $6.12 | $6.59 | 2,504,600 | — | — |
| 2016-05-02 | $9.67 | $10.42 | 781,400 | — | — |
| 2016-04-29 | $9.85 | $10.61 | 631,100 | — | — |
| 2016-04-28 | $9.42 | $10.15 | 751,000 | — | — |
| 2016-04-27 | $9.59 | $10.33 | 603,500 | — | — |
| 2016-04-26 | $9.05 | $9.75 | 541,400 | — | — |
| 2016-04-25 | $8.80 | $9.48 | 599,800 | — | — |
| 2016-04-22 | $9.18 | $9.89 | 594,000 | — | — |
| 2016-04-21 | $8.52 | $9.18 | 549,600 | — | — |
| 2016-04-20 | $8.53 | $9.19 | 846,500 | — | — |
| 2016-04-19 | $7.88 | $8.49 | 918,900 | — | — |
| 2016-04-18 | $7.68 | $8.27 | 1,022,400 | — | — |
| 2016-04-15 | $7.94 | $8.55 | 521,600 | — | — |
| 2016-04-14 | $7.90 | $8.51 | 517,100 | — | — |
| 2016-04-13 | $8.00 | $8.62 | 557,600 | — | — |
| 2016-04-12 | $7.80 | $8.40 | 751,800 | — | — |
| 2016-04-11 | $7.39 | $7.96 | 512,600 | — | — |
| 2016-04-08 | $7.29 | $7.85 | 684,200 | — | — |
| 2016-04-07 | $6.96 | $7.50 | 1,390,000 | — | — |
| 2016-04-06 | $7.02 | $7.56 | 676,100 | — | — |
| 2016-04-05 | $6.64 | $7.15 | 877,900 | — | — |
| 2016-04-04 | $6.70 | $7.22 | 626,800 | — | — |
| 2016-04-01 | $6.84 | $7.37 | 1,199,200 | — | — |
| 2016-03-31 | $8.00 | $8.62 | 1,475,900 | — | — |
| 2016-03-30 | $7.55 | $8.13 | 943,500 | — | — |
| 2016-03-29 | $7.21 | $7.77 | 810,300 | — | — |
| 2016-03-28 | $6.99 | $7.53 | 601,200 | — | — |
| 2016-03-24 | $6.90 | $7.43 | 635,400 | — | — |
| 2016-03-23 | $6.69 | $7.21 | 505,200 | — | — |
| 2016-03-22 | $6.93 | $7.46 | 459,200 | — | — |
| 2016-03-21 | $7.02 | $7.56 | 771,800 | — | — |
| 2016-03-18 | $6.80 | $7.32 | 2,782,000 | — | — |
| 2016-03-17 | $6.87 | $7.40 | 909,200 | — | — |
| 2016-03-16 | $6.62 | $7.13 | 1,179,000 | — | — |
| 2016-03-15 | $6.02 | $6.48 | 373,700 | — | — |
| 2016-03-14 | $6.24 | $6.72 | 698,300 | — | — |
| 2016-03-11 | $6.64 | $7.15 | 877,400 | — | — |
| 2016-03-10 | $5.61 | $6.04 | 597,200 | — | — |
| 2016-03-09 | $5.92 | $6.38 | 444,000 | — | — |
| 2016-03-08 | $5.68 | $6.12 | 980,400 | — | — |
| 2016-03-07 | $6.34 | $6.83 | 1,109,500 | — | — |
| 2016-03-04 | $6.09 | $6.56 | 1,687,100 | — | — |
| 2016-03-03 | $5.56 | $5.99 | 1,082,900 | — | — |
| 2016-03-02 | $5.29 | $5.70 | 1,158,600 | — | — |
| 2016-03-01 | $4.55 | $4.90 | 1,873,000 | — | — |
| 2016-02-29 | $3.99 | $4.30 | 1,215,100 | — | — |
| 2016-02-26 | $3.99 | $4.30 | 1,631,800 | — | — |
| 2016-02-25 | $3.73 | $4.02 | 1,698,300 | — | — |
| 2016-02-24 | $4.06 | $4.37 | 1,273,300 | — | — |
| 2016-02-23 | $3.89 | $4.19 | 849,100 | — | — |
| 2016-02-22 | $4.25 | $4.58 | 1,049,400 | — | — |
| 2016-02-19 | $3.95 | $4.25 | 538,000 | — | — |
| 2016-02-18 | $4.31 | $4.64 | 660,600 | — | — |
| 2016-02-17 | $4.38 | $4.72 | 832,700 | — | — |
| 2016-02-16 | $4.19 | $4.51 | 480,400 | — | — |
| 2016-02-12 | $4.23 | $4.56 | 496,400 | — | — |
| 2016-02-11 | $4.01 | $4.32 | 562,900 | — | — |
| 2016-02-10 | $4.29 | $4.62 | 418,200 | — | — |
| 2016-02-09 | $4.36 | $4.70 | 431,500 | — | — |
| 2016-02-08 | $4.81 | $5.18 | 943,900 | — | — |
| 2016-02-05 | $5.07 | $5.46 | 1,120,300 | — | — |
| 2016-02-04 | $5.19 | $5.39 | 1,006,700 | — | — |
| 2016-02-03 | $5.18 | $5.38 | 620,800 | — | — |
| 2016-02-02 | $4.93 | $5.12 | 618,100 | — | — |
| 2016-02-01 | $5.74 | $5.96 | 727,200 | — | — |
| 2016-01-29 | $6.00 | $6.23 | 1,111,200 | — | — |
| 2016-01-28 | $5.79 | $6.01 | 1,234,100 | — | — |
| 2016-01-27 | $5.26 | $5.46 | 830,800 | — | — |
| 2016-01-26 | $5.07 | $5.26 | 1,174,900 | — | — |
| 2016-01-25 | $4.85 | $5.04 | 700,800 | — | — |
| 2016-01-22 | $5.70 | $5.92 | 1,598,900 | — | — |
| 2016-01-21 | $5.39 | $5.60 | 1,017,900 | — | — |
| 2016-01-20 | $4.60 | $4.78 | 1,646,100 | — | — |
| 2016-01-19 | $4.84 | $5.02 | 766,000 | — | — |
| 2016-01-15 | $5.29 | $5.49 | 741,700 | — | — |
| 2016-01-14 | $5.60 | $5.81 | 952,000 | — | — |
| 2016-01-13 | $5.25 | $5.45 | 799,200 | — | — |
| 2016-01-12 | $5.78 | $6.00 | 482,100 | — | — |
| 2016-01-11 | $5.82 | $6.04 | 643,200 | — | — |
| 2016-01-08 | $6.10 | $6.33 | 1,080,500 | — | — |
| 2016-01-07 | $6.09 | $6.32 | 555,500 | — | — |
| 2016-01-06 | $6.68 | $6.93 | 789,400 | — | — |
| 2016-01-05 | $7.32 | $7.60 | 731,300 | — | — |
| 2016-01-04 | $7.46 | $7.74 | 746,500 | — | — |