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
- 1998-06-30 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 | $11.85 | $11.85 | 92,400 | — | — |
| 2016-12-29 | $11.94 | $11.94 | 107,200 | — | — |
| 2016-12-28 | $11.86 | $11.86 | 184,600 | — | — |
| 2016-12-27 | $11.98 | $11.98 | 145,100 | — | — |
| 2016-12-23 | $11.83 | $11.83 | 97,700 | — | — |
| 2016-12-22 | $11.88 | $11.88 | 185,700 | — | — |
| 2016-12-21 | $12.01 | $12.01 | 259,000 | — | — |
| 2016-12-20 | $12.16 | $12.16 | 337,400 | — | — |
| 2016-12-19 | $12.04 | $12.04 | 378,200 | — | — |
| 2016-12-16 | $11.99 | $11.99 | 230,700 | — | — |
| 2016-12-15 | $11.96 | $11.96 | 254,000 | — | — |
| 2016-12-14 | $11.98 | $11.98 | 211,200 | — | — |
| 2016-12-13 | $12.15 | $12.15 | 176,800 | — | — |
| 2016-12-12 | $12.20 | $12.20 | 163,400 | — | — |
| 2016-12-09 | $12.27 | $12.27 | 164,400 | — | — |
| 2016-12-08 | $12.18 | $12.18 | 232,400 | — | — |
| 2016-12-07 | $12.33 | $12.33 | 363,100 | — | — |
| 2016-12-06 | $12.24 | $12.24 | 238,100 | — | — |
| 2016-12-05 | $12.10 | $12.10 | 352,800 | — | — |
| 2016-12-02 | $11.89 | $11.89 | 318,900 | — | — |
| 2016-12-01 | $11.81 | $11.81 | 234,600 | — | — |
| 2016-11-30 | $12.14 | $12.14 | 218,600 | — | — |
| 2016-11-29 | $12.24 | $12.24 | 248,400 | — | — |
| 2016-11-28 | $12.24 | $12.24 | 258,900 | — | — |
| 2016-11-25 | $12.39 | $12.39 | 143,700 | — | — |
| 2016-11-23 | $12.36 | $12.36 | 298,300 | — | — |
| 2016-11-22 | $12.25 | $12.25 | 157,100 | — | — |
| 2016-11-21 | $12.28 | $12.28 | 324,100 | — | — |
| 2016-11-18 | $12.35 | $12.35 | 259,700 | — | — |
| 2016-11-17 | $12.36 | $12.36 | 448,100 | — | — |
| 2016-11-16 | $12.55 | $12.55 | 493,300 | — | — |
| 2016-11-15 | $12.32 | $12.32 | 348,900 | — | — |
| 2016-11-14 | $11.93 | $11.93 | 358,400 | — | — |
| 2016-11-11 | $11.97 | $11.97 | 245,800 | — | — |
| 2016-11-10 | $12.03 | $12.03 | 313,800 | — | — |
| 2016-11-09 | $12.04 | $12.04 | 432,900 | — | — |
| 2016-11-08 | $12.10 | $12.10 | 288,200 | — | — |
| 2016-11-07 | $11.96 | $11.96 | 385,600 | — | — |
| 2016-11-04 | $11.84 | $11.84 | 205,600 | — | — |
| 2016-11-03 | $11.88 | $11.88 | 255,900 | — | — |
| 2016-11-02 | $12.13 | $12.13 | 281,700 | — | — |
| 2016-11-01 | $12.12 | $12.12 | 541,800 | — | — |
| 2016-10-31 | $11.85 | $11.85 | 494,500 | — | — |
| 2016-10-28 | $11.91 | $11.91 | 488,200 | — | — |
| 2016-10-27 | $11.95 | $11.95 | 373,000 | — | — |
| 2016-10-26 | $11.82 | $11.82 | 343,400 | — | — |
| 2016-10-25 | $11.66 | $11.66 | 373,500 | — | — |
| 2016-10-24 | $11.62 | $11.62 | 788,700 | — | — |
| 2016-10-21 | $11.49 | $11.49 | 780,600 | — | — |
| 2016-10-20 | $10.44 | $10.44 | 126,600 | — | — |
| 2016-10-19 | $10.46 | $10.46 | 142,600 | — | — |
| 2016-10-18 | $10.42 | $10.42 | 202,500 | — | — |
| 2016-10-17 | $10.45 | $10.45 | 77,900 | — | — |
| 2016-10-14 | $10.40 | $10.40 | 137,700 | — | — |
| 2016-10-13 | $10.30 | $10.30 | 176,600 | — | — |
| 2016-10-12 | $10.37 | $10.37 | 182,500 | — | — |
| 2016-10-11 | $10.48 | $10.48 | 89,400 | — | — |
| 2016-10-10 | $10.72 | $10.72 | 40,300 | — | — |
| 2016-10-07 | $10.72 | $10.72 | 55,600 | — | — |
| 2016-10-06 | $10.82 | $10.82 | 65,500 | — | — |
| 2016-10-05 | $10.91 | $10.91 | 77,400 | — | — |
| 2016-10-04 | $10.78 | $10.78 | 92,200 | — | — |
| 2016-10-03 | $10.83 | $10.83 | 103,200 | — | — |
| 2016-09-30 | $10.83 | $10.83 | 105,000 | — | — |
| 2016-09-29 | $10.70 | $10.70 | 126,800 | — | — |
| 2016-09-28 | $10.60 | $10.60 | 158,600 | — | — |
| 2016-09-27 | $10.43 | $10.43 | 131,300 | — | — |
| 2016-09-26 | $10.47 | $10.47 | 131,900 | — | — |
| 2016-09-23 | $10.56 | $10.56 | 118,700 | — | — |
| 2016-09-22 | $10.64 | $10.64 | 81,000 | — | — |
| 2016-09-21 | $10.47 | $10.47 | 176,200 | — | — |
| 2016-09-20 | $10.34 | $10.34 | 176,100 | — | — |
| 2016-09-19 | $10.31 | $10.31 | 159,500 | — | — |
| 2016-09-16 | $10.28 | $10.28 | 137,300 | — | — |
| 2016-09-15 | $10.46 | $10.46 | 108,100 | — | — |
| 2016-09-14 | $10.36 | $10.36 | 87,400 | — | — |
| 2016-09-13 | $10.41 | $10.41 | 97,500 | — | — |
| 2016-09-12 | $10.65 | $10.65 | 167,400 | — | — |
| 2016-09-09 | $10.63 | $10.63 | 202,700 | — | — |
| 2016-09-08 | $10.84 | $10.84 | 91,700 | — | — |
| 2016-09-07 | $10.93 | $10.93 | 164,100 | — | — |
| 2016-09-06 | $10.94 | $10.94 | 182,300 | — | — |
| 2016-09-02 | $10.92 | $10.92 | 157,500 | — | — |
| 2016-09-01 | $10.74 | $10.74 | 138,900 | — | — |
| 2016-08-31 | $10.66 | $10.66 | 173,600 | — | — |
| 2016-08-30 | $10.75 | $10.75 | 140,600 | — | — |
| 2016-08-29 | $10.75 | $10.75 | 97,900 | — | — |
| 2016-08-26 | $10.77 | $10.77 | 170,000 | — | — |
| 2016-08-25 | $10.72 | $10.72 | 154,500 | — | — |
| 2016-08-24 | $10.63 | $10.63 | 104,300 | — | — |
| 2016-08-23 | $10.71 | $10.71 | 208,800 | — | — |
| 2016-08-22 | $10.57 | $10.57 | 191,800 | — | — |
| 2016-08-19 | $10.83 | $10.83 | 238,600 | — | — |
| 2016-08-18 | $10.67 | $10.67 | 351,600 | — | — |
| 2016-08-17 | $10.81 | $10.81 | 378,500 | — | — |
| 2016-08-16 | $10.89 | $10.89 | 354,500 | — | — |
| 2016-08-15 | $10.99 | $10.99 | 242,300 | — | — |
| 2016-08-12 | $11.00 | $11.00 | 406,900 | — | — |
| 2016-08-11 | $10.95 | $10.95 | 312,400 | — | — |
| 2016-08-10 | $10.96 | $10.96 | 477,100 | — | — |
| 2016-08-09 | $11.15 | $11.15 | 232,800 | — | — |
| 2016-08-08 | $11.11 | $11.11 | 356,100 | — | — |
| 2016-08-05 | $11.14 | $11.14 | 371,900 | — | — |
| 2016-08-04 | $11.07 | $11.07 | 349,000 | — | — |
| 2016-08-03 | $11.17 | $11.17 | 257,100 | — | — |
| 2016-08-02 | $11.08 | $11.08 | 299,600 | — | — |
| 2016-08-01 | $11.24 | $11.24 | 442,600 | — | — |
| 2016-07-29 | $11.08 | $11.08 | 360,300 | — | — |
| 2016-07-28 | $11.21 | $11.21 | 268,100 | — | — |
| 2016-07-27 | $11.32 | $11.32 | 412,000 | — | — |
| 2016-07-26 | $11.22 | $11.22 | 344,300 | — | — |
| 2016-07-25 | $10.96 | $10.96 | 411,100 | — | — |
| 2016-07-22 | $10.85 | $10.85 | 1,102,700 | — | — |
| 2016-07-21 | $10.08 | $10.08 | 413,300 | — | — |
| 2016-07-20 | $10.07 | $10.07 | 373,500 | — | — |
| 2016-07-19 | $9.92 | $9.92 | 349,700 | — | — |
| 2016-07-18 | $9.82 | $9.82 | 266,600 | — | — |
| 2016-07-15 | $9.77 | $9.77 | 200,600 | — | — |
| 2016-07-14 | $9.68 | $9.68 | 253,900 | — | — |
| 2016-07-13 | $9.50 | $9.50 | 291,800 | — | — |
| 2016-07-12 | $9.38 | $9.38 | 193,900 | — | — |
| 2016-07-11 | $9.30 | $9.30 | 224,100 | — | — |
| 2016-07-08 | $9.29 | $9.29 | 337,400 | — | — |
| 2016-07-07 | $9.14 | $9.14 | 254,400 | — | — |
| 2016-07-06 | $9.03 | $9.03 | 266,500 | — | — |
| 2016-07-05 | $9.02 | $9.02 | 363,500 | — | — |
| 2016-07-01 | $9.35 | $9.35 | 131,600 | — | — |
| 2016-06-30 | $9.30 | $9.30 | 341,600 | — | — |
| 2016-06-29 | $9.13 | $9.13 | 366,000 | — | — |
| 2016-06-28 | $9.27 | $9.27 | 190,600 | — | — |
| 2016-06-27 | $9.24 | $9.24 | 440,700 | — | — |
| 2016-06-24 | $9.73 | $9.73 | 294,100 | — | — |
| 2016-06-23 | $10.24 | $10.24 | 167,700 | — | — |
| 2016-06-22 | $10.12 | $10.12 | 229,900 | — | — |
| 2016-06-21 | $10.28 | $10.28 | 189,600 | — | — |
| 2016-06-20 | $10.39 | $10.39 | 219,500 | — | — |
| 2016-06-17 | $10.40 | $10.40 | 187,100 | — | — |
| 2016-06-16 | $10.35 | $10.35 | 186,700 | — | — |
| 2016-06-15 | $10.43 | $10.43 | 187,700 | — | — |
| 2016-06-14 | $10.46 | $10.46 | 280,700 | — | — |
| 2016-06-13 | $10.48 | $10.48 | 171,100 | — | — |
| 2016-06-10 | $10.69 | $10.69 | 382,100 | — | — |
| 2016-06-09 | $10.80 | $10.80 | 234,700 | — | — |
| 2016-06-08 | $10.90 | $10.90 | 364,600 | — | — |
| 2016-06-07 | $10.82 | $10.82 | 197,300 | — | — |
| 2016-06-06 | $10.84 | $10.84 | 211,200 | — | — |
| 2016-06-03 | $10.77 | $10.77 | 138,200 | — | — |
| 2016-06-02 | $10.80 | $10.80 | 169,100 | — | — |
| 2016-06-01 | $10.68 | $10.68 | 316,600 | — | — |
| 2016-05-31 | $10.65 | $10.65 | 208,900 | — | — |
| 2016-05-27 | $10.76 | $10.76 | 177,900 | — | — |
| 2016-05-26 | $10.65 | $10.65 | 597,600 | — | — |
| 2016-05-25 | $10.26 | $10.26 | 504,500 | — | — |
| 2016-05-24 | $10.20 | $10.20 | 555,400 | — | — |
| 2016-05-23 | $10.16 | $10.16 | 446,100 | — | — |
| 2016-05-20 | $10.14 | $10.14 | 1,030,900 | — | — |
| 2016-05-19 | $10.10 | $10.10 | 620,900 | — | — |
| 2016-05-18 | $10.11 | $10.11 | 1,143,600 | — | — |
| 2016-05-17 | $10.10 | $10.10 | 1,167,400 | — | — |
| 2016-05-16 | $10.22 | $10.22 | 1,279,600 | — | — |
| 2016-05-13 | $9.99 | $9.99 | 2,579,300 | — | — |
| 2016-05-12 | $9.85 | $9.85 | 878,700 | — | — |
| 2016-05-11 | $10.05 | $10.05 | 825,300 | — | — |
| 2016-05-10 | $10.16 | $10.16 | 566,900 | — | — |
| 2016-05-09 | $10.15 | $10.15 | 256,700 | — | — |
| 2016-05-06 | $10.18 | $10.18 | 241,700 | — | — |
| 2016-05-05 | $10.12 | $10.12 | 233,800 | — | — |
| 2016-05-04 | $10.31 | $10.31 | 569,700 | — | — |
| 2016-05-03 | $10.38 | $10.38 | 799,900 | — | — |
| 2016-05-02 | $10.75 | $10.75 | 199,100 | — | — |
| 2016-04-29 | $10.73 | $10.73 | 313,000 | — | — |
| 2016-04-28 | $10.66 | $10.66 | 512,900 | — | — |
| 2016-04-27 | $10.74 | $10.74 | 514,500 | — | — |
| 2016-04-26 | $10.77 | $10.77 | 247,300 | — | — |
| 2016-04-25 | $10.84 | $10.84 | 202,100 | — | — |
| 2016-04-22 | $10.96 | $10.96 | 345,200 | — | — |
| 2016-04-21 | $11.00 | $11.00 | 805,100 | — | — |
| 2016-04-20 | $10.51 | $10.51 | 301,200 | — | — |
| 2016-04-19 | $10.59 | $10.59 | 342,000 | — | — |
| 2016-04-18 | $10.71 | $10.71 | 193,300 | — | — |
| 2016-04-15 | $10.59 | $10.59 | 308,900 | — | — |
| 2016-04-14 | $10.75 | $10.75 | 335,700 | — | — |
| 2016-04-13 | $10.71 | $10.71 | 346,100 | — | — |
| 2016-04-12 | $10.49 | $10.49 | 533,500 | — | — |
| 2016-04-11 | $10.90 | $10.90 | 149,800 | — | — |
| 2016-04-08 | $10.89 | $10.89 | 169,400 | — | — |
| 2016-04-07 | $10.83 | $10.83 | 293,700 | — | — |
| 2016-04-06 | $10.98 | $10.98 | 166,700 | — | — |
| 2016-04-05 | $10.88 | $10.88 | 145,500 | — | — |
| 2016-04-04 | $10.91 | $10.91 | 201,400 | — | — |
| 2016-04-01 | $10.97 | $10.97 | 270,400 | — | — |
| 2016-03-31 | $10.98 | $10.98 | 345,800 | — | — |
| 2016-03-30 | $10.91 | $10.91 | 332,300 | — | — |
| 2016-03-29 | $10.89 | $10.89 | 213,300 | — | — |
| 2016-03-28 | $10.68 | $10.68 | 205,400 | — | — |
| 2016-03-24 | $10.76 | $10.76 | 338,000 | — | — |
| 2016-03-23 | $10.72 | $10.72 | 182,900 | — | — |
| 2016-03-22 | $10.75 | $10.75 | 388,000 | — | — |
| 2016-03-21 | $10.00 | $10.00 | 1,210,000 | — | — |
| 2016-03-18 | $10.67 | $10.67 | 184,400 | — | — |
| 2016-03-17 | $10.68 | $10.68 | 356,700 | — | — |
| 2016-03-16 | $10.49 | $10.49 | 319,200 | — | — |
| 2016-03-15 | $10.47 | $10.47 | 185,400 | — | — |
| 2016-03-14 | $10.90 | $10.90 | 43,900 | — | — |
| 2016-03-11 | $10.88 | $10.88 | 47,600 | — | — |
| 2016-03-10 | $10.71 | $10.71 | 94,600 | — | — |
| 2016-03-09 | $10.84 | $10.84 | 111,300 | — | — |
| 2016-03-08 | $10.86 | $10.86 | 173,900 | — | — |
| 2016-03-07 | $10.97 | $10.97 | 111,300 | — | — |
| 2016-03-04 | $10.79 | $10.79 | 125,700 | — | — |
| 2016-03-03 | $10.90 | $10.90 | 129,600 | — | — |
| 2016-03-02 | $10.62 | $10.62 | 92,300 | — | — |
| 2016-03-01 | $10.58 | $10.58 | 79,500 | — | — |
| 2016-02-29 | $10.27 | $10.27 | 74,000 | — | — |
| 2016-02-26 | $10.16 | $10.16 | 106,000 | — | — |
| 2016-02-25 | $10.17 | $10.17 | 101,600 | — | — |
| 2016-02-24 | $9.98 | $9.98 | 100,600 | — | — |
| 2016-02-23 | $9.79 | $9.79 | 110,600 | — | — |
| 2016-02-22 | $9.68 | $9.68 | 223,000 | — | — |
| 2016-02-19 | $9.82 | $9.82 | 80,000 | — | — |
| 2016-02-18 | $9.88 | $9.88 | 147,100 | — | — |
| 2016-02-17 | $9.75 | $9.75 | 150,500 | — | — |
| 2016-02-16 | $9.48 | $9.48 | 158,600 | — | — |
| 2016-02-12 | $9.30 | $9.30 | 108,500 | — | — |
| 2016-02-11 | $9.19 | $9.19 | 157,000 | — | — |
| 2016-02-10 | $9.35 | $9.35 | 135,700 | — | — |
| 2016-02-09 | $9.14 | $9.14 | 180,900 | — | — |
| 2016-02-08 | $9.11 | $9.11 | 131,900 | — | — |
| 2016-02-05 | $9.24 | $9.24 | 222,400 | — | — |
| 2016-02-04 | $9.58 | $9.58 | 364,100 | — | — |
| 2016-02-03 | $9.41 | $9.41 | 263,200 | — | — |
| 2016-02-02 | $8.96 | $8.96 | 160,200 | — | — |
| 2016-02-01 | $9.06 | $9.06 | 226,600 | — | — |
| 2016-01-29 | $9.06 | $9.06 | 771,100 | — | — |
| 2016-01-28 | $8.29 | $8.29 | 887,500 | — | — |
| 2016-01-27 | $9.83 | $9.83 | 323,600 | — | — |
| 2016-01-26 | $10.03 | $10.03 | 175,200 | — | — |
| 2016-01-25 | $9.74 | $9.74 | 227,100 | — | — |
| 2016-01-22 | $9.96 | $9.96 | 85,400 | — | — |
| 2016-01-21 | $9.65 | $9.65 | 208,000 | — | — |
| 2016-01-20 | $9.36 | $9.36 | 143,100 | — | — |
| 2016-01-19 | $9.21 | $9.21 | 263,700 | — | — |
| 2016-01-15 | $9.34 | $9.34 | 249,600 | — | — |
| 2016-01-14 | $10.12 | $10.12 | 156,500 | — | — |
| 2016-01-13 | $9.99 | $9.99 | 128,900 | — | — |
| 2016-01-12 | $10.30 | $10.30 | 140,600 | — | — |
| 2016-01-11 | $10.20 | $10.20 | 185,500 | — | — |
| 2016-01-08 | $10.55 | $10.55 | 348,200 | — | — |
| 2016-01-07 | $10.82 | $10.82 | 217,700 | — | — |
| 2016-01-06 | $10.93 | $10.93 | 310,400 | — | — |
| 2016-01-05 | $10.87 | $10.87 | 117,600 | — | — |
| 2016-01-04 | $10.91 | $10.91 | 149,000 | — | — |