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
- 1980-12-04 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 | $9.82 | $9.82 | 194,700 | — | — |
| 2016-12-29 | $10.06 | $10.06 | 65,800 | — | — |
| 2016-12-28 | $10.17 | $10.17 | 58,400 | — | — |
| 2016-12-27 | $10.41 | $10.41 | 128,100 | — | — |
| 2016-12-23 | $10.26 | $10.26 | 112,800 | — | — |
| 2016-12-22 | $10.27 | $10.27 | 134,500 | — | — |
| 2016-12-21 | $10.66 | $10.66 | 106,300 | — | — |
| 2016-12-20 | $11.09 | $11.09 | 230,300 | — | — |
| 2016-12-19 | $11.69 | $11.69 | 272,600 | — | — |
| 2016-12-16 | $10.77 | $10.77 | 327,200 | — | — |
| 2016-12-15 | $10.77 | $10.77 | 240,500 | — | — |
| 2016-12-14 | $10.43 | $10.43 | 143,000 | — | — |
| 2016-12-13 | $10.55 | $10.55 | 132,400 | — | — |
| 2016-12-12 | $10.57 | $10.57 | 158,400 | — | — |
| 2016-12-09 | $10.54 | $10.54 | 191,800 | — | — |
| 2016-12-08 | $10.40 | $10.40 | 330,300 | — | — |
| 2016-12-07 | $10.10 | $10.10 | 1,372,700 | — | — |
| 2016-12-06 | $9.83 | $9.83 | 163,900 | — | — |
| 2016-12-05 | $9.86 | $9.86 | 363,000 | — | — |
| 2016-12-02 | $9.29 | $9.29 | 107,300 | — | — |
| 2016-12-01 | $9.35 | $9.35 | 85,200 | — | — |
| 2016-11-30 | $9.22 | $9.22 | 146,200 | — | — |
| 2016-11-29 | $9.44 | $9.44 | 142,100 | — | — |
| 2016-11-28 | $9.53 | $9.53 | 150,400 | — | — |
| 2016-11-25 | $9.82 | $9.82 | 84,700 | — | — |
| 2016-11-23 | $9.77 | $9.77 | 89,600 | — | — |
| 2016-11-22 | $9.74 | $9.74 | 156,300 | — | — |
| 2016-11-21 | $9.80 | $9.80 | 207,900 | — | — |
| 2016-11-18 | $9.47 | $9.47 | 182,200 | — | — |
| 2016-11-17 | $9.38 | $9.38 | 133,200 | — | — |
| 2016-11-16 | $9.69 | $9.69 | 314,400 | — | — |
| 2016-11-15 | $9.45 | $9.45 | 203,600 | — | — |
| 2016-11-14 | $9.68 | $9.68 | 201,100 | — | — |
| 2016-11-11 | $9.50 | $9.50 | 382,300 | — | — |
| 2016-11-10 | $9.35 | $9.35 | 357,100 | — | — |
| 2016-11-09 | $8.77 | $8.77 | 180,800 | — | — |
| 2016-11-08 | $8.01 | $8.01 | 112,100 | — | — |
| 2016-11-07 | $8.43 | $8.43 | 221,100 | — | — |
| 2016-11-04 | $7.88 | $7.88 | 127,100 | — | — |
| 2016-11-03 | $7.87 | $7.87 | 302,700 | — | — |
| 2016-11-02 | $7.51 | $7.51 | 126,400 | — | — |
| 2016-11-01 | $7.71 | $7.71 | 115,000 | — | — |
| 2016-10-31 | $7.78 | $7.78 | 136,900 | — | — |
| 2016-10-28 | $7.80 | $7.80 | 128,000 | — | — |
| 2016-10-27 | $7.71 | $7.71 | 100,900 | — | — |
| 2016-10-26 | $7.90 | $7.90 | 92,700 | — | — |
| 2016-10-25 | $7.88 | $7.88 | 67,900 | — | — |
| 2016-10-24 | $8.01 | $8.01 | 200,100 | — | — |
| 2016-10-21 | $8.06 | $8.06 | 423,700 | — | — |
| 2016-10-20 | $8.38 | $8.38 | 453,900 | — | — |
| 2016-10-19 | $8.97 | $8.97 | 42,700 | — | — |
| 2016-10-18 | $9.02 | $9.02 | 319,000 | — | — |
| 2016-10-17 | $8.98 | $8.98 | 63,600 | — | — |
| 2016-10-14 | $8.73 | $8.73 | 66,600 | — | — |
| 2016-10-13 | $8.56 | $8.56 | 83,000 | — | — |
| 2016-10-12 | $8.59 | $8.59 | 90,700 | — | — |
| 2016-10-11 | $8.37 | $8.37 | 123,900 | — | — |
| 2016-10-10 | $8.44 | $8.44 | 144,700 | — | — |
| 2016-10-07 | $8.43 | $8.43 | 205,200 | — | — |
| 2016-10-06 | $8.50 | $8.50 | 92,800 | — | — |
| 2016-10-05 | $8.55 | $8.55 | 66,600 | — | — |
| 2016-10-04 | $8.65 | $8.65 | 217,800 | — | — |
| 2016-10-03 | $9.29 | $9.29 | 220,500 | — | — |
| 2016-09-30 | $9.36 | $9.36 | 185,200 | — | — |
| 2016-09-29 | $9.43 | $9.43 | 143,100 | — | — |
| 2016-09-28 | $10.71 | $10.71 | 89,300 | — | — |
| 2016-09-27 | $10.39 | $10.39 | 142,100 | — | — |
| 2016-09-26 | $10.12 | $10.12 | 63,600 | — | — |
| 2016-09-23 | $10.20 | $10.20 | 101,000 | — | — |
| 2016-09-22 | $10.31 | $10.31 | 159,400 | — | — |
| 2016-09-21 | $10.00 | $10.00 | 142,700 | — | — |
| 2016-09-20 | $9.54 | $9.54 | 76,700 | — | — |
| 2016-09-19 | $9.78 | $9.78 | 59,900 | — | — |
| 2016-09-16 | $9.78 | $9.78 | 207,000 | — | — |
| 2016-09-15 | $9.20 | $9.20 | 71,900 | — | — |
| 2016-09-14 | $9.01 | $9.01 | 64,800 | — | — |
| 2016-09-13 | $9.01 | $9.01 | 106,300 | — | — |
| 2016-09-12 | $9.76 | $9.76 | 120,500 | — | — |
| 2016-09-09 | $9.42 | $9.42 | 85,400 | — | — |
| 2016-09-08 | $9.91 | $9.91 | 66,800 | — | — |
| 2016-09-07 | $9.98 | $9.98 | 102,300 | — | — |
| 2016-09-06 | $9.99 | $9.99 | 73,900 | — | — |
| 2016-09-02 | $9.93 | $9.93 | 81,000 | — | — |
| 2016-09-01 | $10.40 | $10.40 | 136,500 | — | — |
| 2016-08-31 | $10.88 | $10.88 | 190,500 | — | — |
| 2016-08-30 | $10.92 | $10.92 | 241,800 | — | — |
| 2016-08-29 | $10.31 | $10.31 | 94,800 | — | — |
| 2016-08-26 | $9.95 | $9.95 | 124,800 | — | — |
| 2016-08-25 | $9.90 | $9.90 | 54,400 | — | — |
| 2016-08-24 | $9.72 | $9.72 | 71,900 | — | — |
| 2016-08-23 | $9.70 | $9.70 | 78,000 | — | — |
| 2016-08-22 | $9.38 | $9.38 | 111,200 | — | — |
| 2016-08-19 | $9.58 | $9.58 | 87,400 | — | — |
| 2016-08-18 | $9.46 | $9.46 | 31,800 | — | — |
| 2016-08-17 | $9.42 | $9.42 | 52,800 | — | — |
| 2016-08-16 | $9.75 | $9.75 | 90,600 | — | — |
| 2016-08-15 | $9.80 | $9.80 | 96,800 | — | — |
| 2016-08-12 | $9.55 | $9.55 | 85,700 | — | — |
| 2016-08-11 | $9.53 | $9.53 | 91,900 | — | — |
| 2016-08-10 | $9.60 | $9.60 | 121,400 | — | — |
| 2016-08-09 | $9.83 | $9.83 | 97,300 | — | — |
| 2016-08-08 | $9.71 | $9.71 | 209,800 | — | — |
| 2016-08-05 | $9.18 | $9.18 | 103,800 | — | — |
| 2016-08-04 | $8.84 | $8.84 | 52,400 | — | — |
| 2016-08-03 | $8.87 | $8.87 | 65,000 | — | — |
| 2016-08-02 | $8.68 | $8.68 | 69,100 | — | — |
| 2016-08-01 | $8.64 | $8.64 | 65,700 | — | — |
| 2016-07-29 | $8.35 | $8.35 | 69,200 | — | — |
| 2016-07-28 | $8.74 | $8.74 | 40,200 | — | — |
| 2016-07-27 | $8.85 | $8.85 | 50,000 | — | — |
| 2016-07-26 | $9.14 | $9.14 | 60,300 | — | — |
| 2016-07-25 | $9.18 | $9.18 | 80,100 | — | — |
| 2016-07-22 | $9.15 | $9.15 | 107,500 | — | — |
| 2016-07-21 | $9.00 | $9.00 | 164,600 | — | — |
| 2016-07-20 | $8.59 | $8.59 | 39,800 | — | — |
| 2016-07-19 | $8.54 | $8.54 | 39,800 | — | — |
| 2016-07-18 | $8.70 | $8.70 | 147,800 | — | — |
| 2016-07-15 | $8.26 | $8.26 | 42,300 | — | — |
| 2016-07-14 | $8.22 | $8.22 | 44,000 | — | — |
| 2016-07-13 | $8.28 | $8.28 | 65,000 | — | — |
| 2016-07-12 | $8.15 | $8.15 | 115,500 | — | — |
| 2016-07-11 | $8.03 | $8.03 | 90,300 | — | — |
| 2016-07-08 | $7.59 | $7.59 | 111,700 | — | — |
| 2016-07-07 | $7.41 | $7.41 | 48,000 | — | — |
| 2016-07-06 | $7.63 | $7.63 | 96,100 | — | — |
| 2016-07-05 | $7.52 | $7.52 | 189,400 | — | — |
| 2016-07-01 | $7.47 | $7.47 | 83,400 | — | — |
| 2016-06-30 | $7.60 | $7.60 | 108,100 | — | — |
| 2016-06-29 | $7.63 | $7.63 | 83,200 | — | — |
| 2016-06-28 | $7.35 | $7.35 | 95,600 | — | — |
| 2016-06-27 | $7.61 | $7.61 | 114,100 | — | — |
| 2016-06-24 | $7.84 | $7.84 | 231,700 | — | — |
| 2016-06-23 | $7.89 | $7.89 | 54,500 | — | — |
| 2016-06-22 | $7.74 | $7.74 | 47,100 | — | — |
| 2016-06-21 | $8.09 | $8.09 | 62,200 | — | — |
| 2016-06-20 | $8.22 | $8.22 | 131,400 | — | — |
| 2016-06-17 | $8.12 | $8.12 | 343,400 | — | — |
| 2016-06-16 | $7.96 | $7.96 | 68,300 | — | — |
| 2016-06-15 | $7.88 | $7.88 | 38,700 | — | — |
| 2016-06-14 | $8.07 | $8.07 | 56,600 | — | — |
| 2016-06-13 | $8.01 | $8.01 | 175,200 | — | — |
| 2016-06-10 | $7.58 | $7.58 | 73,000 | — | — |
| 2016-06-09 | $7.71 | $7.71 | 60,100 | — | — |
| 2016-06-08 | $8.00 | $8.00 | 39,000 | — | — |
| 2016-06-07 | $7.85 | $7.85 | 56,400 | — | — |
| 2016-06-06 | $8.18 | $8.18 | 78,000 | — | — |
| 2016-06-03 | $7.79 | $7.79 | 46,000 | — | — |
| 2016-06-02 | $7.71 | $7.71 | 45,400 | — | — |
| 2016-06-01 | $7.95 | $7.95 | 56,300 | — | — |
| 2016-05-31 | $7.98 | $7.98 | 174,600 | — | — |
| 2016-05-27 | $7.77 | $7.77 | 40,700 | — | — |
| 2016-05-26 | $7.61 | $7.61 | 28,900 | — | — |
| 2016-05-25 | $7.80 | $7.80 | 66,800 | — | — |
| 2016-05-24 | $7.78 | $7.78 | 64,100 | — | — |
| 2016-05-23 | $7.11 | $7.11 | 40,400 | — | — |
| 2016-05-20 | $7.40 | $7.40 | 57,400 | — | — |
| 2016-05-19 | $7.07 | $7.07 | 41,300 | — | — |
| 2016-05-18 | $7.30 | $7.30 | 70,800 | — | — |
| 2016-05-17 | $7.10 | $7.10 | 85,700 | — | — |
| 2016-05-16 | $7.52 | $7.52 | 61,300 | — | — |
| 2016-05-13 | $7.22 | $7.22 | 54,700 | — | — |
| 2016-05-12 | $7.50 | $7.50 | 78,800 | — | — |
| 2016-05-11 | $7.63 | $7.63 | 42,100 | — | — |
| 2016-05-10 | $7.60 | $7.60 | 108,800 | — | — |
| 2016-05-09 | $7.53 | $7.53 | 37,300 | — | — |
| 2016-05-06 | $7.55 | $7.55 | 58,200 | — | — |
| 2016-05-05 | $7.59 | $7.59 | 32,200 | — | — |
| 2016-05-04 | $7.69 | $7.69 | 58,800 | — | — |
| 2016-05-03 | $7.98 | $7.98 | 72,700 | — | — |
| 2016-05-02 | $8.10 | $8.10 | 96,600 | — | — |
| 2016-04-29 | $8.15 | $8.15 | 86,900 | — | — |
| 2016-04-28 | $8.05 | $8.05 | 75,000 | — | — |
| 2016-04-27 | $8.41 | $8.41 | 73,900 | — | — |
| 2016-04-26 | $8.38 | $8.38 | 60,000 | — | — |
| 2016-04-25 | $7.86 | $7.86 | 50,800 | — | — |
| 2016-04-22 | $7.75 | $7.75 | 45,700 | — | — |
| 2016-04-21 | $7.77 | $7.77 | 37,900 | — | — |
| 2016-04-20 | $7.91 | $7.91 | 85,000 | — | — |
| 2016-04-19 | $8.10 | $8.10 | 56,600 | — | — |
| 2016-04-18 | $8.35 | $8.35 | 79,300 | — | — |
| 2016-04-15 | $7.91 | $7.91 | 40,000 | — | — |
| 2016-04-14 | $7.85 | $7.85 | 65,200 | — | — |
| 2016-04-13 | $8.34 | $8.34 | 155,700 | — | — |
| 2016-04-12 | $7.60 | $7.60 | 100,800 | — | — |
| 2016-04-11 | $7.45 | $7.45 | 36,100 | — | — |
| 2016-04-08 | $7.15 | $7.15 | 32,000 | — | — |
| 2016-04-07 | $7.17 | $7.17 | 48,500 | — | — |
| 2016-04-06 | $7.25 | $7.25 | 61,600 | — | — |
| 2016-04-05 | $7.65 | $7.65 | 73,200 | — | — |
| 2016-04-04 | $7.30 | $7.30 | 43,900 | — | — |
| 2016-04-01 | $7.61 | $7.61 | 52,700 | — | — |
| 2016-03-31 | $7.24 | $7.24 | 64,300 | — | — |
| 2016-03-30 | $7.35 | $7.35 | 63,600 | — | — |
| 2016-03-29 | $7.36 | $7.36 | 75,700 | — | — |
| 2016-03-28 | $6.70 | $6.70 | 30,000 | — | — |
| 2016-03-24 | $6.68 | $6.68 | 45,700 | — | — |
| 2016-03-23 | $6.76 | $6.76 | 60,100 | — | — |
| 2016-03-22 | $6.90 | $6.90 | 32,400 | — | — |
| 2016-03-21 | $6.95 | $6.95 | 60,300 | — | — |
| 2016-03-18 | $7.00 | $7.00 | 178,600 | — | — |
| 2016-03-17 | $7.10 | $7.10 | 63,500 | — | — |
| 2016-03-16 | $6.98 | $6.98 | 51,500 | — | — |
| 2016-03-15 | $7.03 | $7.03 | 37,600 | — | — |
| 2016-03-14 | $7.27 | $7.27 | 40,200 | — | — |
| 2016-03-11 | $7.82 | $7.82 | 140,700 | — | — |
| 2016-03-10 | $7.53 | $7.53 | 57,800 | — | — |
| 2016-03-09 | $7.57 | $7.57 | 61,300 | — | — |
| 2016-03-08 | $7.28 | $7.28 | 78,000 | — | — |
| 2016-03-07 | $7.46 | $7.46 | 41,900 | — | — |
| 2016-03-04 | $7.23 | $7.23 | 51,200 | — | — |
| 2016-03-03 | $7.53 | $7.53 | 78,900 | — | — |
| 2016-03-02 | $7.31 | $7.31 | 46,500 | — | — |
| 2016-03-01 | $7.19 | $7.19 | 84,400 | — | — |
| 2016-02-29 | $7.02 | $7.02 | 185,400 | — | — |
| 2016-02-26 | $7.25 | $7.25 | 84,000 | — | — |
| 2016-02-25 | $7.06 | $7.06 | 76,100 | — | — |
| 2016-02-24 | $6.94 | $6.94 | 70,200 | — | — |
| 2016-02-23 | $7.07 | $7.07 | 95,700 | — | — |
| 2016-02-22 | $7.23 | $7.23 | 83,300 | — | — |
| 2016-02-19 | $7.17 | $7.17 | 70,800 | — | — |
| 2016-02-18 | $7.10 | $7.10 | 56,800 | — | — |
| 2016-02-17 | $7.48 | $7.48 | 134,900 | — | — |
| 2016-02-16 | $6.84 | $6.84 | 70,800 | — | — |
| 2016-02-12 | $6.51 | $6.51 | 64,000 | — | — |
| 2016-02-11 | $6.27 | $6.27 | 34,900 | — | — |
| 2016-02-10 | $6.25 | $6.25 | 59,600 | — | — |
| 2016-02-09 | $6.21 | $6.21 | 61,900 | — | — |
| 2016-02-08 | $6.16 | $6.16 | 248,200 | — | — |
| 2016-02-05 | $6.40 | $6.40 | 141,100 | — | — |
| 2016-02-04 | $6.42 | $6.42 | 45,200 | — | — |
| 2016-02-03 | $6.33 | $6.33 | 59,800 | — | — |
| 2016-02-02 | $6.27 | $6.27 | 52,100 | — | — |
| 2016-02-01 | $6.40 | $6.40 | 59,400 | — | — |
| 2016-01-29 | $6.48 | $6.48 | 246,200 | — | — |
| 2016-01-28 | $6.32 | $6.32 | 135,800 | — | — |
| 2016-01-27 | $6.69 | $6.69 | 60,900 | — | — |
| 2016-01-26 | $6.70 | $6.70 | 62,600 | — | — |
| 2016-01-25 | $6.75 | $6.75 | 99,500 | — | — |
| 2016-01-22 | $6.96 | $6.96 | 71,900 | — | — |
| 2016-01-21 | $6.70 | $6.70 | 89,900 | — | — |
| 2016-01-20 | $6.71 | $6.71 | 135,100 | — | — |
| 2016-01-19 | $6.42 | $6.42 | 54,400 | — | — |
| 2016-01-15 | $6.45 | $6.45 | 162,800 | — | — |
| 2016-01-14 | $6.56 | $6.56 | 61,900 | — | — |
| 2016-01-13 | $6.51 | $6.51 | 105,700 | — | — |
| 2016-01-12 | $6.65 | $6.65 | 94,700 | — | — |
| 2016-01-11 | $6.88 | $6.88 | 66,500 | — | — |
| 2016-01-08 | $6.63 | $6.63 | 106,600 | — | — |
| 2016-01-07 | $6.66 | $6.66 | 89,700 | — | — |
| 2016-01-06 | $6.80 | $6.80 | 96,700 | — | — |
| 2016-01-05 | $7.04 | $7.04 | 64,800 | — | — |
| 2016-01-04 | $7.00 | $7.00 | 147,300 | — | — |