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
- 1995-04-27 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 | $13.70 | $13.70 | 87,700 | — | — |
| 2016-12-29 | $13.75 | $13.75 | 82,300 | — | — |
| 2016-12-28 | $13.70 | $13.70 | 68,800 | — | — |
| 2016-12-27 | $13.80 | $13.80 | 38,200 | — | — |
| 2016-12-23 | $13.80 | $13.80 | 64,800 | — | — |
| 2016-12-22 | $13.75 | $13.75 | 67,600 | — | — |
| 2016-12-21 | $13.75 | $13.75 | 71,300 | — | — |
| 2016-12-20 | $14.05 | $14.05 | 220,900 | — | — |
| 2016-12-19 | $13.65 | $13.65 | 128,000 | — | — |
| 2016-12-16 | $13.70 | $13.70 | 311,300 | — | — |
| 2016-12-15 | $13.60 | $13.60 | 190,200 | — | — |
| 2016-12-14 | $13.50 | $13.50 | 91,200 | — | — |
| 2016-12-13 | $13.45 | $13.45 | 164,100 | — | — |
| 2016-12-12 | $13.70 | $13.70 | 120,100 | — | — |
| 2016-12-09 | $13.40 | $13.40 | 124,800 | — | — |
| 2016-12-08 | $13.30 | $13.30 | 156,600 | — | — |
| 2016-12-07 | $13.05 | $13.05 | 115,000 | — | — |
| 2016-12-06 | $12.95 | $12.95 | 108,000 | — | — |
| 2016-12-05 | $12.90 | $12.90 | 100,800 | — | — |
| 2016-12-02 | $12.45 | $12.45 | 264,400 | — | — |
| 2016-12-01 | $12.30 | $12.30 | 132,700 | — | — |
| 2016-11-30 | $12.40 | $12.40 | 155,500 | — | — |
| 2016-11-29 | $12.60 | $12.60 | 202,500 | — | — |
| 2016-11-28 | $12.40 | $12.40 | 80,600 | — | — |
| 2016-11-25 | $12.50 | $12.50 | 45,200 | — | — |
| 2016-11-23 | $12.50 | $12.50 | 94,100 | — | — |
| 2016-11-22 | $12.45 | $12.45 | 124,700 | — | — |
| 2016-11-21 | $12.30 | $12.30 | 101,900 | — | — |
| 2016-11-18 | $12.25 | $12.25 | 173,000 | — | — |
| 2016-11-17 | $12.10 | $12.10 | 119,500 | — | — |
| 2016-11-16 | $12.15 | $12.15 | 219,600 | — | — |
| 2016-11-15 | $11.90 | $11.90 | 241,600 | — | — |
| 2016-11-14 | $11.85 | $11.85 | 219,000 | — | — |
| 2016-11-11 | $11.75 | $11.75 | 454,100 | — | — |
| 2016-11-10 | $11.35 | $11.35 | 417,600 | — | — |
| 2016-11-09 | $11.30 | $11.30 | 195,700 | — | — |
| 2016-11-08 | $10.85 | $10.85 | 127,500 | — | — |
| 2016-11-07 | $11.10 | $11.10 | 163,900 | — | — |
| 2016-11-04 | $10.90 | $10.90 | 133,900 | — | — |
| 2016-11-03 | $10.90 | $10.90 | 212,100 | — | — |
| 2016-11-02 | $11.15 | $11.15 | 177,900 | — | — |
| 2016-11-01 | $11.70 | $11.70 | 161,700 | — | — |
| 2016-10-31 | $11.05 | $11.05 | 162,700 | — | — |
| 2016-10-28 | $11.00 | $11.00 | 108,600 | — | — |
| 2016-10-27 | $10.95 | $10.95 | 79,700 | — | — |
| 2016-10-26 | $11.00 | $11.00 | 52,300 | — | — |
| 2016-10-25 | $11.15 | $11.15 | 84,500 | — | — |
| 2016-10-24 | $11.15 | $11.15 | 83,900 | — | — |
| 2016-10-21 | $11.05 | $11.05 | 123,400 | — | — |
| 2016-10-20 | $11.15 | $11.15 | 119,300 | — | — |
| 2016-10-19 | $11.10 | $11.10 | 70,600 | — | — |
| 2016-10-18 | $11.10 | $11.10 | 107,900 | — | — |
| 2016-10-17 | $11.10 | $11.10 | 97,500 | — | — |
| 2016-10-14 | $11.27 | $11.27 | 94,200 | — | — |
| 2016-10-13 | $11.13 | $11.13 | 70,100 | — | — |
| 2016-10-12 | $11.20 | $11.20 | 55,300 | — | — |
| 2016-10-11 | $10.98 | $10.98 | 182,800 | — | — |
| 2016-10-10 | $11.07 | $11.07 | 106,000 | — | — |
| 2016-10-07 | $11.05 | $11.05 | 79,100 | — | — |
| 2016-10-06 | $11.16 | $11.16 | 123,700 | — | — |
| 2016-10-05 | $11.24 | $11.24 | 69,900 | — | — |
| 2016-10-04 | $11.21 | $11.21 | 86,900 | — | — |
| 2016-10-03 | $11.19 | $11.19 | 87,100 | — | — |
| 2016-09-30 | $11.19 | $11.19 | 225,200 | — | — |
| 2016-09-29 | $11.06 | $11.06 | 89,000 | — | — |
| 2016-09-28 | $11.16 | $11.16 | 200,600 | — | — |
| 2016-09-27 | $11.10 | $11.10 | 163,600 | — | — |
| 2016-09-26 | $11.18 | $11.18 | 73,000 | — | — |
| 2016-09-23 | $11.31 | $11.31 | 91,600 | — | — |
| 2016-09-22 | $11.41 | $11.41 | 137,300 | — | — |
| 2016-09-21 | $11.15 | $11.15 | 68,000 | — | — |
| 2016-09-20 | $11.11 | $11.11 | 94,500 | — | — |
| 2016-09-19 | $11.02 | $11.02 | 108,000 | — | — |
| 2016-09-16 | $11.01 | $11.01 | 400,000 | — | — |
| 2016-09-15 | $11.08 | $11.08 | 197,500 | — | — |
| 2016-09-14 | $10.99 | $10.99 | 153,500 | — | — |
| 2016-09-13 | $11.13 | $11.13 | 192,200 | — | — |
| 2016-09-12 | $11.41 | $11.41 | 105,000 | — | — |
| 2016-09-09 | $11.32 | $11.32 | 143,300 | — | — |
| 2016-09-08 | $11.71 | $11.71 | 164,200 | — | — |
| 2016-09-07 | $11.69 | $11.69 | 205,300 | — | — |
| 2016-09-06 | $11.24 | $11.24 | 76,400 | — | — |
| 2016-09-02 | $11.23 | $11.23 | 75,200 | — | — |
| 2016-09-01 | $11.23 | $11.23 | 83,600 | — | — |
| 2016-08-31 | $11.31 | $11.31 | 134,700 | — | — |
| 2016-08-30 | $11.36 | $11.36 | 148,200 | — | — |
| 2016-08-29 | $11.30 | $11.30 | 222,000 | — | — |
| 2016-08-26 | $11.43 | $11.43 | 94,800 | — | — |
| 2016-08-25 | $11.61 | $11.61 | 132,400 | — | — |
| 2016-08-24 | $11.60 | $11.60 | 200,800 | — | — |
| 2016-08-23 | $11.61 | $11.61 | 87,700 | — | — |
| 2016-08-22 | $11.62 | $11.62 | 95,900 | — | — |
| 2016-08-19 | $11.63 | $11.63 | 144,200 | — | — |
| 2016-08-18 | $11.46 | $11.46 | 127,200 | — | — |
| 2016-08-17 | $11.31 | $11.31 | 118,400 | — | — |
| 2016-08-16 | $11.33 | $11.33 | 77,200 | — | — |
| 2016-08-15 | $11.40 | $11.40 | 85,000 | — | — |
| 2016-08-12 | $11.35 | $11.35 | 98,500 | — | — |
| 2016-08-11 | $11.31 | $11.31 | 113,400 | — | — |
| 2016-08-10 | $11.15 | $11.15 | 115,400 | — | — |
| 2016-08-09 | $11.05 | $11.05 | 122,100 | — | — |
| 2016-08-08 | $11.01 | $11.01 | 127,600 | — | — |
| 2016-08-05 | $11.26 | $11.26 | 96,100 | — | — |
| 2016-08-04 | $11.05 | $11.05 | 66,700 | — | — |
| 2016-08-03 | $11.01 | $11.01 | 137,400 | — | — |
| 2016-08-02 | $10.84 | $10.84 | 118,100 | — | — |
| 2016-08-01 | $10.90 | $10.90 | 186,600 | — | — |
| 2016-07-29 | $10.81 | $10.81 | 99,900 | — | — |
| 2016-07-28 | $10.97 | $10.97 | 64,700 | — | — |
| 2016-07-27 | $10.99 | $10.99 | 73,300 | — | — |
| 2016-07-26 | $10.98 | $10.98 | 168,100 | — | — |
| 2016-07-25 | $10.90 | $10.90 | 71,700 | — | — |
| 2016-07-22 | $10.97 | $10.97 | 76,900 | — | — |
| 2016-07-21 | $10.81 | $10.81 | 93,300 | — | — |
| 2016-07-20 | $10.99 | $10.99 | 107,900 | — | — |
| 2016-07-19 | $10.94 | $10.94 | 130,900 | — | — |
| 2016-07-18 | $10.76 | $10.76 | 165,100 | — | — |
| 2016-07-15 | $10.86 | $10.86 | 82,100 | — | — |
| 2016-07-14 | $10.83 | $10.83 | 60,400 | — | — |
| 2016-07-13 | $10.86 | $10.86 | 73,500 | — | — |
| 2016-07-12 | $10.78 | $10.78 | 137,700 | — | — |
| 2016-07-11 | $10.76 | $10.76 | 58,100 | — | — |
| 2016-07-08 | $10.56 | $10.56 | 171,500 | — | — |
| 2016-07-07 | $10.44 | $10.44 | 76,900 | — | — |
| 2016-07-06 | $10.49 | $10.49 | 96,300 | — | — |
| 2016-07-05 | $10.39 | $10.39 | 75,300 | — | — |
| 2016-07-01 | $10.43 | $10.43 | 74,800 | — | — |
| 2016-06-30 | $10.41 | $10.41 | 107,800 | — | — |
| 2016-06-29 | $10.13 | $10.13 | 92,200 | — | — |
| 2016-06-28 | $10.00 | $10.00 | 146,300 | — | — |
| 2016-06-27 | $10.00 | $10.00 | 170,100 | — | — |
| 2016-06-24 | $10.47 | $10.47 | 462,900 | — | — |
| 2016-06-23 | $10.80 | $10.80 | 140,700 | — | — |
| 2016-06-22 | $10.55 | $10.55 | 127,900 | — | — |
| 2016-06-21 | $10.72 | $10.72 | 126,000 | — | — |
| 2016-06-20 | $10.59 | $10.59 | 73,300 | — | — |
| 2016-06-17 | $10.54 | $10.54 | 364,400 | — | — |
| 2016-06-16 | $10.57 | $10.57 | 122,300 | — | — |
| 2016-06-15 | $10.55 | $10.55 | 94,300 | — | — |
| 2016-06-14 | $10.59 | $10.59 | 102,100 | — | — |
| 2016-06-13 | $10.55 | $10.55 | 187,300 | — | — |
| 2016-06-10 | $10.61 | $10.61 | 134,600 | — | — |
| 2016-06-09 | $10.65 | $10.65 | 101,400 | — | — |
| 2016-06-08 | $10.75 | $10.75 | 72,200 | — | — |
| 2016-06-07 | $10.63 | $10.63 | 48,900 | — | — |
| 2016-06-06 | $10.71 | $10.71 | 158,200 | — | — |
| 2016-06-03 | $10.68 | $10.68 | 141,700 | — | — |
| 2016-06-02 | $10.69 | $10.69 | 108,600 | — | — |
| 2016-06-01 | $10.67 | $10.67 | 161,200 | — | — |
| 2016-05-31 | $10.56 | $10.56 | 235,100 | — | — |
| 2016-05-27 | $10.57 | $10.57 | 117,900 | — | — |
| 2016-05-26 | $10.56 | $10.56 | 138,600 | — | — |
| 2016-05-25 | $10.45 | $10.45 | 165,400 | — | — |
| 2016-05-24 | $10.39 | $10.39 | 388,700 | — | — |
| 2016-05-23 | $10.28 | $10.28 | 338,500 | — | — |
| 2016-05-20 | $10.35 | $10.35 | 142,900 | — | — |
| 2016-05-19 | $10.17 | $10.17 | 198,600 | — | — |
| 2016-05-18 | $10.22 | $10.22 | 203,900 | — | — |
| 2016-05-17 | $9.82 | $9.82 | 187,900 | — | — |
| 2016-05-16 | $10.22 | $10.22 | 191,600 | — | — |
| 2016-05-13 | $10.20 | $10.20 | 166,900 | — | — |
| 2016-05-12 | $10.22 | $10.22 | 106,800 | — | — |
| 2016-05-11 | $10.19 | $10.19 | 99,900 | — | — |
| 2016-05-10 | $10.35 | $10.35 | 164,400 | — | — |
| 2016-05-09 | $10.19 | $10.19 | 118,500 | — | — |
| 2016-05-06 | $10.22 | $10.22 | 166,800 | — | — |
| 2016-05-05 | $10.24 | $10.24 | 109,300 | — | — |
| 2016-05-04 | $10.33 | $10.33 | 165,400 | — | — |
| 2016-05-03 | $10.22 | $10.22 | 147,300 | — | — |
| 2016-05-02 | $10.25 | $10.25 | 173,600 | — | — |
| 2016-04-29 | $10.18 | $10.18 | 169,500 | — | — |
| 2016-04-28 | $10.30 | $10.30 | 240,200 | — | — |
| 2016-04-27 | $10.09 | $10.09 | 216,900 | — | — |
| 2016-04-26 | $10.03 | $10.03 | 137,400 | — | — |
| 2016-04-25 | $10.02 | $10.02 | 75,900 | — | — |
| 2016-04-22 | $10.03 | $10.03 | 94,200 | — | — |
| 2016-04-21 | $10.04 | $10.04 | 67,100 | — | — |
| 2016-04-20 | $10.18 | $10.18 | 95,300 | — | — |
| 2016-04-19 | $10.25 | $10.25 | 69,600 | — | — |
| 2016-04-18 | $10.23 | $10.23 | 92,900 | — | — |
| 2016-04-15 | $10.22 | $10.22 | 142,600 | — | — |
| 2016-04-14 | $9.95 | $9.95 | 108,300 | — | — |
| 2016-04-13 | $10.02 | $10.02 | 128,500 | — | — |
| 2016-04-12 | $9.78 | $9.78 | 87,900 | — | — |
| 2016-04-11 | $9.76 | $9.76 | 83,100 | — | — |
| 2016-04-08 | $9.78 | $9.78 | 234,400 | — | — |
| 2016-04-07 | $9.76 | $9.76 | 212,100 | — | — |
| 2016-04-06 | $9.99 | $9.99 | 105,200 | — | — |
| 2016-04-05 | $9.99 | $9.99 | 139,500 | — | — |
| 2016-04-04 | $10.27 | $10.27 | 138,700 | — | — |
| 2016-04-01 | $10.15 | $10.15 | 114,200 | — | — |
| 2016-03-31 | $10.09 | $10.09 | 124,200 | — | — |
| 2016-03-30 | $10.22 | $10.22 | 246,800 | — | — |
| 2016-03-29 | $10.16 | $10.16 | 176,000 | — | — |
| 2016-03-28 | $9.86 | $9.86 | 180,900 | — | — |
| 2016-03-24 | $9.89 | $9.89 | 139,200 | — | — |
| 2016-03-23 | $9.88 | $9.88 | 167,000 | — | — |
| 2016-03-22 | $10.09 | $10.09 | 136,900 | — | — |
| 2016-03-21 | $10.18 | $10.18 | 165,900 | — | — |
| 2016-03-18 | $10.15 | $10.15 | 377,000 | — | — |
| 2016-03-17 | $10.27 | $10.27 | 186,800 | — | — |
| 2016-03-16 | $10.22 | $10.22 | 175,200 | — | — |
| 2016-03-15 | $10.06 | $10.06 | 309,900 | — | — |
| 2016-03-14 | $9.97 | $9.97 | 154,900 | — | — |
| 2016-03-11 | $10.08 | $10.08 | 181,400 | — | — |
| 2016-03-10 | $10.14 | $10.14 | 163,800 | — | — |
| 2016-03-09 | $10.42 | $10.42 | 229,200 | — | — |
| 2016-03-08 | $10.50 | $10.50 | 283,500 | — | — |
| 2016-03-07 | $10.49 | $10.49 | 325,700 | — | — |
| 2016-03-04 | $10.47 | $10.47 | 170,000 | — | — |
| 2016-03-03 | $10.54 | $10.54 | 162,000 | — | — |
| 2016-03-02 | $10.58 | $10.58 | 335,800 | — | — |
| 2016-03-01 | $10.51 | $10.51 | 166,100 | — | — |
| 2016-02-29 | $10.60 | $10.60 | 326,400 | — | — |
| 2016-02-26 | $10.64 | $10.64 | 161,200 | — | — |
| 2016-02-25 | $10.52 | $10.52 | 238,100 | — | — |
| 2016-02-24 | $10.48 | $10.48 | 155,700 | — | — |
| 2016-02-23 | $10.39 | $10.39 | 241,300 | — | — |
| 2016-02-22 | $10.49 | $10.49 | 224,300 | — | — |
| 2016-02-19 | $10.42 | $10.42 | 236,700 | — | — |
| 2016-02-18 | $10.62 | $10.62 | 369,400 | — | — |
| 2016-02-17 | $10.54 | $10.54 | 475,500 | — | — |
| 2016-02-16 | $10.54 | $10.54 | 165,500 | — | — |
| 2016-02-12 | $10.40 | $10.40 | 199,300 | — | — |
| 2016-02-11 | $10.41 | $10.41 | 138,400 | — | — |
| 2016-02-10 | $10.33 | $10.33 | 278,500 | — | — |
| 2016-02-09 | $10.37 | $10.37 | 478,700 | — | — |
| 2016-02-08 | $10.43 | $10.43 | 330,300 | — | — |
| 2016-02-05 | $10.31 | $10.31 | 513,500 | — | — |
| 2016-02-04 | $10.24 | $10.24 | 305,900 | — | — |
| 2016-02-03 | $10.20 | $10.20 | 320,000 | — | — |
| 2016-02-02 | $10.07 | $10.07 | 241,500 | — | — |
| 2016-02-01 | $10.11 | $10.11 | 475,500 | — | — |
| 2016-01-29 | $10.10 | $10.10 | 451,900 | — | — |
| 2016-01-28 | $9.86 | $9.86 | 191,600 | — | — |
| 2016-01-27 | $9.80 | $9.80 | 378,000 | — | — |
| 2016-01-26 | $9.82 | $9.82 | 352,700 | — | — |
| 2016-01-25 | $9.72 | $9.72 | 257,800 | — | — |
| 2016-01-22 | $9.89 | $9.89 | 305,900 | — | — |
| 2016-01-21 | $9.73 | $9.73 | 938,100 | — | — |
| 2016-01-20 | $9.67 | $9.67 | 723,500 | — | — |
| 2016-01-19 | $9.60 | $9.60 | 252,300 | — | — |
| 2016-01-15 | $9.60 | $9.60 | 339,400 | — | — |
| 2016-01-14 | $9.71 | $9.71 | 214,900 | — | — |
| 2016-01-13 | $9.65 | $9.65 | 301,800 | — | — |
| 2016-01-12 | $9.91 | $9.91 | 389,900 | — | — |
| 2016-01-11 | $9.68 | $9.68 | 242,500 | — | — |
| 2016-01-08 | $9.68 | $9.68 | 340,900 | — | — |
| 2016-01-07 | $9.73 | $9.73 | 390,200 | — | — |
| 2016-01-06 | $9.82 | $9.82 | 270,700 | — | — |
| 2016-01-05 | $9.76 | $9.76 | 321,700 | — | — |
| 2016-01-04 | $9.73 | $9.73 | 339,600 | — | — |