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
- 2012-05-14 to 2026-09-01
- 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 | $10.79 | $10.79 | 6,869 | — | — |
| 2016-12-29 | $9.75 | $9.75 | 2,115 | — | — |
| 2016-12-28 | $9.75 | $9.75 | 4,915 | — | — |
| 2016-12-27 | $10.14 | $10.14 | 2,600 | — | — |
| 2016-12-23 | $10.14 | $10.14 | 3,777 | — | — |
| 2016-12-22 | $10.27 | $10.27 | 5,246 | — | — |
| 2016-12-21 | $9.75 | $9.75 | 1,608 | — | — |
| 2016-12-20 | $10.01 | $10.01 | 11,354 | — | — |
| 2016-12-19 | $9.62 | $9.62 | 1,392 | — | — |
| 2016-12-16 | $9.49 | $9.49 | 6,838 | — | — |
| 2016-12-15 | $10.01 | $10.01 | 6,785 | — | — |
| 2016-12-14 | $9.88 | $9.88 | 1,315 | — | — |
| 2016-12-13 | $9.88 | $9.88 | 10,854 | — | — |
| 2016-12-12 | $9.75 | $9.75 | 3,523 | — | — |
| 2016-12-09 | $9.62 | $9.62 | 5,754 | — | — |
| 2016-12-08 | $9.62 | $9.62 | 500 | — | — |
| 2016-12-07 | $9.62 | $9.62 | 6,038 | — | — |
| 2016-12-06 | $9.62 | $9.62 | 5,931 | — | — |
| 2016-12-05 | $9.62 | $9.62 | 4,315 | — | — |
| 2016-12-02 | $10.01 | $10.01 | 4,800 | — | — |
| 2016-12-01 | $9.49 | $9.49 | 6,223 | — | — |
| 2016-11-30 | $9.75 | $9.75 | 19,615 | — | — |
| 2016-11-29 | $9.75 | $9.75 | 28,123 | — | — |
| 2016-11-28 | $9.62 | $9.62 | 11,285 | — | — |
| 2016-11-25 | $9.36 | $9.36 | 8 | — | — |
| 2016-11-23 | $9.36 | $9.36 | 1,431 | — | — |
| 2016-11-22 | $8.97 | $8.97 | 10,477 | — | — |
| 2016-11-21 | $9.49 | $9.49 | 854 | — | — |
| 2016-11-18 | $9.62 | $9.62 | 269 | — | — |
| 2016-11-17 | $9.49 | $9.49 | 2,138 | — | — |
| 2016-11-16 | $9.62 | $9.62 | 4,023 | — | — |
| 2016-11-15 | $9.62 | $9.62 | 223 | — | — |
| 2016-11-14 | $9.62 | $9.62 | 1,692 | — | — |
| 2016-11-11 | $9.75 | $9.75 | 4,115 | — | — |
| 2016-11-10 | $9.75 | $9.75 | 4,585 | — | — |
| 2016-11-09 | $9.62 | $9.62 | 4,715 | — | — |
| 2016-11-08 | $9.62 | $9.62 | 554 | — | — |
| 2016-11-07 | $9.23 | $9.23 | 138 | — | — |
| 2016-11-04 | $9.62 | $9.62 | 4,523 | — | — |
| 2016-11-03 | $9.75 | $9.75 | 2,254 | — | — |
| 2016-11-02 | $8.84 | $8.84 | 2,308 | — | — |
| 2016-11-01 | $9.62 | $9.62 | 92 | — | — |
| 2016-10-31 | $9.75 | $9.75 | 7,962 | — | — |
| 2016-10-28 | $9.75 | $9.75 | 7,754 | — | — |
| 2016-10-27 | $9.62 | $9.62 | 8,023 | — | — |
| 2016-10-26 | $9.49 | $9.49 | 10,469 | — | — |
| 2016-10-25 | $9.10 | $9.10 | 13,315 | — | — |
| 2016-10-24 | $8.32 | $8.32 | 14,746 | — | — |
| 2016-10-21 | $7.41 | $7.41 | 2,977 | — | — |
| 2016-10-20 | $7.41 | $7.41 | 4,369 | — | — |
| 2016-10-19 | $7.41 | $7.41 | 10,577 | — | — |
| 2016-10-18 | $8.19 | $8.19 | 592 | — | — |
| 2016-10-17 | $8.06 | $8.06 | 154 | — | — |
| 2016-10-14 | $8.45 | $8.45 | 269 | — | — |
| 2016-10-13 | $8.19 | $8.19 | 308 | — | — |
| 2016-10-12 | $8.06 | $8.06 | 169 | — | — |
| 2016-10-11 | $8.19 | $8.19 | 77 | — | — |
| 2016-10-10 | $8.45 | $8.45 | 923 | — | — |
| 2016-10-07 | $8.32 | $8.32 | 3,046 | — | — |
| 2016-10-06 | $8.45 | $8.45 | 1,177 | — | — |
| 2016-10-05 | $8.06 | $8.06 | 1,469 | — | — |
| 2016-10-04 | $8.06 | $8.06 | 1,169 | — | — |
| 2016-10-03 | $8.06 | $8.06 | 8 | — | — |
| 2016-09-30 | $8.19 | $8.19 | 6,946 | — | — |
| 2016-09-29 | $8.19 | $8.19 | 26,669 | — | — |
| 2016-09-28 | $7.67 | $7.67 | 869 | — | — |
| 2016-09-27 | $7.80 | $7.80 | 1,023 | — | — |
| 2016-09-26 | $7.80 | $7.80 | 138 | — | — |
| 2016-09-23 | $7.80 | $7.80 | 185 | — | — |
| 2016-09-22 | $7.80 | $7.80 | 5,085 | — | — |
| 2016-09-21 | $7.80 | $7.80 | 7,223 | — | — |
| 2016-09-20 | $8.06 | $8.06 | 1,169 | — | — |
| 2016-09-19 | $7.80 | $7.80 | 10,508 | — | — |
| 2016-09-16 | $8.06 | $8.06 | 731 | — | — |
| 2016-09-15 | $8.06 | $8.06 | 2,154 | — | — |
| 2016-09-14 | $7.93 | $7.93 | 185 | — | — |
| 2016-09-13 | $8.06 | $8.06 | 2,238 | — | — |
| 2016-09-12 | $7.93 | $7.93 | 2,908 | — | — |
| 2016-09-09 | $7.80 | $7.80 | 1,969 | — | — |
| 2016-09-08 | $7.93 | $7.93 | 1,085 | — | — |
| 2016-09-07 | $7.93 | $7.93 | 323 | — | — |
| 2016-09-06 | $7.93 | $7.93 | 3,815 | — | — |
| 2016-09-02 | $7.93 | $7.93 | 1,846 | — | — |
| 2016-09-01 | $7.80 | $7.80 | 1,369 | — | — |
| 2016-08-31 | $8.19 | $8.19 | 2,531 | — | — |
| 2016-08-30 | $7.80 | $7.80 | 4,285 | — | — |
| 2016-08-29 | $7.80 | $7.80 | 2,823 | — | — |
| 2016-08-26 | $8.19 | $8.19 | 2,546 | — | — |
| 2016-08-25 | $7.93 | $7.93 | 15,708 | — | — |
| 2016-08-24 | $7.67 | $7.67 | 8,269 | — | — |
| 2016-08-23 | $8.45 | $8.45 | 4,508 | — | — |
| 2016-08-22 | $8.19 | $8.19 | 4,962 | — | — |
| 2016-08-19 | $8.32 | $8.32 | 5,277 | — | — |
| 2016-08-18 | $8.84 | $8.84 | 3,677 | — | — |
| 2016-08-17 | $8.32 | $8.32 | 5,446 | — | — |
| 2016-08-16 | $8.45 | $8.45 | 9,415 | — | — |
| 2016-08-15 | $8.97 | $8.97 | 1,946 | — | — |
| 2016-08-12 | $8.71 | $8.71 | 4,785 | — | — |
| 2016-08-11 | $8.97 | $8.97 | 3,123 | — | — |
| 2016-08-10 | $8.84 | $8.84 | 1,469 | — | — |
| 2016-08-09 | $8.97 | $8.97 | 1,508 | — | — |
| 2016-08-08 | $9.36 | $9.36 | 169 | — | — |
| 2016-08-05 | $9.23 | $9.23 | 3,246 | — | — |
| 2016-08-04 | $8.84 | $8.84 | 777 | — | — |
| 2016-08-03 | $8.84 | $8.84 | 1,292 | — | — |
| 2016-08-02 | $8.84 | $8.84 | 415 | — | — |
| 2016-08-01 | $8.84 | $8.84 | 2,385 | — | — |
| 2016-07-29 | $8.97 | $8.97 | 5,308 | — | — |
| 2016-07-28 | $9.10 | $9.10 | 4,708 | — | — |
| 2016-07-27 | $8.97 | $8.97 | 5,100 | — | — |
| 2016-07-26 | $9.23 | $9.23 | 3,877 | — | — |
| 2016-07-25 | $9.23 | $9.23 | 2,262 | — | — |
| 2016-07-22 | $9.23 | $9.23 | 3,785 | — | — |
| 2016-07-21 | $9.36 | $9.36 | 4,369 | — | — |
| 2016-07-20 | $9.36 | $9.36 | 3,908 | — | — |
| 2016-07-19 | $9.49 | $9.49 | 2,962 | — | — |
| 2016-07-18 | $9.88 | $9.88 | 3,485 | — | — |
| 2016-07-15 | $9.62 | $9.62 | 1,477 | — | — |
| 2016-07-14 | $9.23 | $9.23 | 16,669 | — | — |
| 2016-07-13 | $9.10 | $9.10 | 692 | — | — |
| 2016-07-12 | $9.10 | $9.10 | 11,731 | — | — |
| 2016-07-11 | $8.97 | $8.97 | 2,754 | — | — |
| 2016-07-08 | $9.10 | $9.10 | 5,069 | — | — |
| 2016-07-07 | $9.10 | $9.10 | 12,385 | — | — |
| 2016-07-06 | $8.97 | $8.97 | 4,523 | — | — |
| 2016-07-05 | $8.06 | $8.06 | 554 | — | — |
| 2016-07-01 | $8.32 | $8.32 | 1,146 | — | — |
| 2016-06-30 | $8.32 | $8.32 | 1,877 | — | — |
| 2016-06-29 | $7.67 | $7.67 | 100 | — | — |
| 2016-06-28 | $8.32 | $8.32 | 1,869 | — | — |
| 2016-06-27 | $7.80 | $7.80 | 1,254 | — | — |
| 2016-06-24 | $7.93 | $7.93 | 2,454 | — | — |
| 2016-06-23 | $7.93 | $7.93 | 8,146 | — | — |
| 2016-06-22 | $8.45 | $8.45 | 2,646 | — | — |
| 2016-06-21 | $8.58 | $8.58 | 2,446 | — | — |
| 2016-06-20 | $8.97 | $8.97 | 1,700 | — | — |
| 2016-06-17 | $8.84 | $8.84 | 62 | — | — |
| 2016-06-16 | $8.84 | $8.84 | 669 | — | — |
| 2016-06-15 | $8.84 | $8.84 | 1,754 | — | — |
| 2016-06-14 | $8.97 | $8.97 | 3,285 | — | — |
| 2016-06-13 | $9.36 | $9.36 | 638 | — | — |
| 2016-06-10 | $9.36 | $9.36 | 3,992 | — | — |
| 2016-06-09 | $8.84 | $8.84 | 1,715 | — | — |
| 2016-06-08 | $8.84 | $8.84 | 3,615 | — | — |
| 2016-06-07 | $8.84 | $8.84 | 231 | — | — |
| 2016-06-06 | $8.71 | $8.71 | 1,700 | — | — |
| 2016-06-03 | $8.84 | $8.84 | 662 | — | — |
| 2016-06-02 | $8.32 | $8.32 | 785 | — | — |
| 2016-06-01 | $8.32 | $8.32 | 1,154 | — | — |
| 2016-05-31 | $7.93 | $7.93 | 4,577 | — | — |
| 2016-05-27 | $7.93 | $7.93 | 9,515 | — | — |
| 2016-05-26 | $7.15 | $7.15 | 4,738 | — | — |
| 2016-05-25 | $7.93 | $7.93 | 19,646 | — | — |
| 2016-05-24 | $8.45 | $8.45 | 2,808 | — | — |
| 2016-05-23 | $8.84 | $8.84 | 1,362 | — | — |
| 2016-05-20 | $8.84 | $8.84 | 1,246 | — | — |
| 2016-05-19 | $8.97 | $8.97 | 2,592 | — | — |
| 2016-05-18 | $8.84 | $8.84 | 3,562 | — | — |
| 2016-05-17 | $8.84 | $8.84 | 3,654 | — | — |
| 2016-05-16 | $9.23 | $9.23 | 4,500 | — | — |
| 2016-05-13 | $9.23 | $9.23 | 815 | — | — |
| 2016-05-12 | $9.23 | $9.23 | 5,777 | — | — |
| 2016-05-11 | $9.10 | $9.10 | 869 | — | — |
| 2016-05-10 | $9.10 | $9.10 | 4,023 | — | — |
| 2016-05-09 | $8.71 | $8.71 | 454 | — | — |
| 2016-05-06 | $8.58 | $8.58 | 2,477 | — | — |
| 2016-05-05 | $8.71 | $8.71 | 3,892 | — | — |
| 2016-05-04 | $9.10 | $9.10 | 869 | — | — |
| 2016-05-03 | $8.97 | $8.97 | 946 | — | — |
| 2016-05-02 | $9.23 | $9.23 | 1,754 | — | — |
| 2016-04-29 | $9.10 | $9.10 | 246 | — | — |
| 2016-04-28 | $8.58 | $8.58 | 2,777 | — | — |
| 2016-04-27 | $9.10 | $9.10 | 1,792 | — | — |
| 2016-04-26 | $8.97 | $8.97 | 6,815 | — | — |
| 2016-04-25 | $9.36 | $9.36 | 19,585 | — | — |
| 2016-04-22 | $9.75 | $9.75 | 3,969 | — | — |
| 2016-04-21 | $9.62 | $9.62 | 1,592 | — | — |
| 2016-04-20 | $9.75 | $9.75 | 3,192 | — | — |
| 2016-04-19 | $9.75 | $9.75 | 4,523 | — | — |
| 2016-04-18 | $9.88 | $9.88 | 2,377 | — | — |
| 2016-04-15 | $10.01 | $10.01 | 815 | — | — |
| 2016-04-14 | $9.88 | $9.88 | 2,700 | — | — |
| 2016-04-13 | $10.14 | $10.14 | 923 | — | — |
| 2016-04-12 | $10.27 | $10.27 | 2,485 | — | — |
| 2016-04-11 | $10.40 | $10.40 | 3,531 | — | — |
| 2016-04-08 | $10.01 | $10.01 | 6,054 | — | — |
| 2016-04-07 | $9.75 | $9.75 | 962 | — | — |
| 2016-04-06 | $9.75 | $9.75 | 1,362 | — | — |
| 2016-04-05 | $9.75 | $9.75 | 19,169 | — | — |
| 2016-04-04 | $10.27 | $10.27 | 16,100 | — | — |
| 2016-04-01 | $11.18 | $11.18 | 22,423 | — | — |
| 2016-03-31 | $10.79 | $10.79 | 39,523 | — | — |
| 2016-03-30 | $10.79 | $10.79 | 2,392 | — | — |
| 2016-03-29 | $10.40 | $10.40 | 2,369 | — | — |
| 2016-03-28 | $10.14 | $10.14 | 5,585 | — | — |
| 2016-03-24 | $10.14 | $10.14 | 1,777 | — | — |
| 2016-03-23 | $10.40 | $10.40 | 1,254 | — | — |
| 2016-03-22 | $10.53 | $10.53 | 3,292 | — | — |
| 2016-03-21 | $10.53 | $10.53 | 5,038 | — | — |
| 2016-03-18 | $10.66 | $10.66 | 631 | — | — |
| 2016-03-17 | $10.01 | $10.01 | 1,031 | — | — |
| 2016-03-16 | $10.01 | $10.01 | 1,546 | — | — |
| 2016-03-15 | $10.14 | $10.14 | 1,138 | — | — |
| 2016-03-14 | $10.14 | $10.14 | 969 | — | — |
| 2016-03-11 | $10.53 | $10.53 | 3,131 | — | — |
| 2016-03-10 | $10.53 | $10.53 | 1,000 | — | — |
| 2016-03-09 | $10.66 | $10.66 | 1,123 | — | — |
| 2016-03-08 | $10.79 | $10.79 | 1,577 | — | — |
| 2016-03-07 | $10.79 | $10.79 | 700 | — | — |
| 2016-03-04 | $10.53 | $10.53 | 3,031 | — | — |
| 2016-03-03 | $10.66 | $10.66 | 2,692 | — | — |
| 2016-03-02 | $10.27 | $10.27 | 9,692 | — | — |
| 2016-03-01 | $10.40 | $10.40 | 5,600 | — | — |
| 2016-02-29 | $10.92 | $10.92 | 1,869 | — | — |
| 2016-02-26 | $11.44 | $11.44 | 4,308 | — | — |
| 2016-02-25 | $11.44 | $11.44 | 2,408 | — | — |
| 2016-02-24 | $11.70 | $11.70 | 8,654 | — | — |
| 2016-02-23 | $11.57 | $11.57 | 1,538 | — | — |
| 2016-02-22 | $11.44 | $11.44 | 1,723 | — | — |
| 2016-02-19 | $11.44 | $11.44 | 2,046 | — | — |
| 2016-02-18 | $11.18 | $11.18 | 3,108 | — | — |
| 2016-02-17 | $11.44 | $11.44 | 9,492 | — | — |
| 2016-02-16 | $11.05 | $11.05 | 3,031 | — | — |
| 2016-02-12 | $11.18 | $11.18 | 77 | — | — |
| 2016-02-11 | $11.31 | $11.31 | 646 | — | — |
| 2016-02-10 | $10.92 | $10.92 | 1,800 | — | — |
| 2016-02-09 | $11.18 | $11.18 | 1,377 | — | — |
| 2016-02-08 | $11.18 | $11.18 | 1,600 | — | — |
| 2016-02-05 | $10.66 | $10.66 | 2,208 | — | — |
| 2016-02-04 | $11.05 | $11.05 | 1,892 | — | — |
| 2016-02-03 | $10.79 | $10.79 | 11,846 | — | — |
| 2016-02-02 | $10.01 | $10.01 | 185 | — | — |
| 2016-02-01 | $10.01 | $10.01 | 169 | — | — |
| 2016-01-29 | $10.14 | $10.14 | 1,262 | — | — |
| 2016-01-28 | $9.62 | $9.62 | 785 | — | — |
| 2016-01-27 | $9.75 | $9.75 | 277 | — | — |
| 2016-01-26 | $9.88 | $9.88 | 2,392 | — | — |
| 2016-01-25 | $10.40 | $10.40 | 1,085 | — | — |
| 2016-01-22 | $10.27 | $10.27 | 3,385 | — | — |
| 2016-01-21 | $9.36 | $9.36 | 254 | — | — |
| 2016-01-20 | $9.62 | $9.62 | 1,554 | — | — |
| 2016-01-19 | $10.01 | $10.01 | 6,577 | — | — |
| 2016-01-15 | $9.75 | $9.75 | 4,854 | — | — |
| 2016-01-14 | $9.75 | $9.75 | 4,677 | — | — |
| 2016-01-13 | $10.79 | $10.79 | 1,692 | — | — |
| 2016-01-12 | $10.79 | $10.79 | 146 | — | — |
| 2016-01-11 | $11.05 | $11.05 | 77 | — | — |
| 2016-01-08 | $10.27 | $10.27 | 3,923 | — | — |
| 2016-01-07 | $10.14 | $10.14 | 1,885 | — | — |
| 2016-01-06 | $10.40 | $10.40 | 6,285 | — | — |
| 2016-01-05 | $10.27 | $10.27 | 2,015 | — | — |
| 2016-01-04 | $10.53 | $10.53 | 2,608 | — | — |