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
- 2004-04-30 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 | $12.15 | $12.15 | 318,900 | — | — |
| 2016-12-29 | $12.55 | $12.55 | 236,600 | — | — |
| 2016-12-28 | $12.35 | $12.35 | 420,000 | — | — |
| 2016-12-27 | $12.35 | $12.35 | 288,500 | — | — |
| 2016-12-23 | $12.40 | $12.40 | 206,000 | — | — |
| 2016-12-22 | $11.80 | $11.80 | 160,000 | — | — |
| 2016-12-21 | $11.95 | $11.95 | 140,200 | — | — |
| 2016-12-20 | $12.10 | $12.10 | 149,300 | — | — |
| 2016-12-19 | $12.00 | $12.00 | 363,400 | — | — |
| 2016-12-16 | $12.15 | $12.15 | 2,138,700 | — | — |
| 2016-12-15 | $11.55 | $11.55 | 310,400 | — | — |
| 2016-12-14 | $11.25 | $11.25 | 239,000 | — | — |
| 2016-12-13 | $11.00 | $11.00 | 228,900 | — | — |
| 2016-12-12 | $11.25 | $11.25 | 336,300 | — | — |
| 2016-12-09 | $11.25 | $11.25 | 216,000 | — | — |
| 2016-12-08 | $11.30 | $11.30 | 269,400 | — | — |
| 2016-12-07 | $11.20 | $11.20 | 284,800 | — | — |
| 2016-12-06 | $11.30 | $11.30 | 246,500 | — | — |
| 2016-12-05 | $11.25 | $11.25 | 320,300 | — | — |
| 2016-12-02 | $11.15 | $11.15 | 348,000 | — | — |
| 2016-12-01 | $11.20 | $11.20 | 442,400 | — | — |
| 2016-11-30 | $12.00 | $12.00 | 222,300 | — | — |
| 2016-11-29 | $12.35 | $12.35 | 108,700 | — | — |
| 2016-11-28 | $12.35 | $12.35 | 272,500 | — | — |
| 2016-11-25 | $12.45 | $12.45 | 197,600 | — | — |
| 2016-11-23 | $11.80 | $11.80 | 361,700 | — | — |
| 2016-11-22 | $11.30 | $11.30 | 225,800 | — | — |
| 2016-11-21 | $11.25 | $11.25 | 137,900 | — | — |
| 2016-11-18 | $11.10 | $11.10 | 237,000 | — | — |
| 2016-11-17 | $11.10 | $11.10 | 240,200 | — | — |
| 2016-11-16 | $11.15 | $11.15 | 219,200 | — | — |
| 2016-11-15 | $11.10 | $11.10 | 300,100 | — | — |
| 2016-11-14 | $11.25 | $11.25 | 438,900 | — | — |
| 2016-11-11 | $11.20 | $11.20 | 364,600 | — | — |
| 2016-11-10 | $10.40 | $10.40 | 443,000 | — | — |
| 2016-11-09 | $10.85 | $10.85 | 705,700 | — | — |
| 2016-11-08 | $10.15 | $10.15 | 187,900 | — | — |
| 2016-11-07 | $10.00 | $10.00 | 242,800 | — | — |
| 2016-11-04 | $9.45 | $9.45 | 241,200 | — | — |
| 2016-11-03 | $8.95 | $8.95 | 447,700 | — | — |
| 2016-11-02 | $9.00 | $9.00 | 287,200 | — | — |
| 2016-11-01 | $9.50 | $9.50 | 245,600 | — | — |
| 2016-10-31 | $9.70 | $9.70 | 319,800 | — | — |
| 2016-10-28 | $9.74 | $9.74 | 1,386,700 | — | — |
| 2016-10-27 | $8.83 | $8.83 | 320,600 | — | — |
| 2016-10-26 | $8.91 | $8.91 | 217,800 | — | — |
| 2016-10-25 | $9.01 | $9.01 | 279,900 | — | — |
| 2016-10-24 | $9.11 | $9.11 | 223,300 | — | — |
| 2016-10-21 | $9.19 | $9.19 | 132,800 | — | — |
| 2016-10-20 | $9.31 | $9.31 | 167,500 | — | — |
| 2016-10-19 | $9.15 | $9.15 | 232,800 | — | — |
| 2016-10-18 | $9.25 | $9.25 | 156,600 | — | — |
| 2016-10-17 | $9.09 | $9.09 | 265,200 | — | — |
| 2016-10-14 | $9.14 | $9.14 | 278,700 | — | — |
| 2016-10-13 | $9.27 | $9.27 | 187,000 | — | — |
| 2016-10-12 | $9.23 | $9.23 | 282,500 | — | — |
| 2016-10-11 | $9.43 | $9.43 | 292,600 | — | — |
| 2016-10-10 | $9.65 | $9.65 | 234,000 | — | — |
| 2016-10-07 | $9.46 | $9.46 | 307,300 | — | — |
| 2016-10-06 | $9.35 | $9.35 | 288,300 | — | — |
| 2016-10-05 | $9.36 | $9.36 | 339,500 | — | — |
| 2016-10-04 | $9.06 | $9.06 | 193,800 | — | — |
| 2016-10-03 | $9.14 | $9.14 | 366,800 | — | — |
| 2016-09-30 | $9.18 | $9.18 | 689,800 | — | — |
| 2016-09-29 | $8.95 | $8.95 | 595,800 | — | — |
| 2016-09-28 | $8.90 | $8.90 | 404,900 | — | — |
| 2016-09-27 | $8.90 | $8.90 | 311,400 | — | — |
| 2016-09-26 | $8.73 | $8.73 | 228,800 | — | — |
| 2016-09-23 | $8.76 | $8.76 | 279,800 | — | — |
| 2016-09-22 | $8.83 | $8.83 | 228,700 | — | — |
| 2016-09-21 | $8.85 | $8.85 | 233,100 | — | — |
| 2016-09-20 | $8.82 | $8.82 | 304,100 | — | — |
| 2016-09-19 | $8.55 | $8.55 | 260,900 | — | — |
| 2016-09-16 | $8.64 | $8.64 | 834,400 | — | — |
| 2016-09-15 | $8.77 | $8.77 | 278,400 | — | — |
| 2016-09-14 | $8.92 | $8.92 | 260,700 | — | — |
| 2016-09-13 | $8.94 | $8.94 | 370,600 | — | — |
| 2016-09-12 | $9.22 | $9.22 | 413,600 | — | — |
| 2016-09-09 | $9.09 | $9.09 | 865,700 | — | — |
| 2016-09-08 | $9.45 | $9.45 | 395,600 | — | — |
| 2016-09-07 | $9.59 | $9.59 | 658,500 | — | — |
| 2016-09-06 | $10.20 | $10.20 | 266,600 | — | — |
| 2016-09-02 | $10.36 | $10.36 | 410,200 | — | — |
| 2016-09-01 | $10.50 | $10.50 | 2,728,100 | — | — |
| 2016-08-31 | $12.07 | $12.07 | 237,300 | — | — |
| 2016-08-30 | $12.09 | $12.09 | 224,700 | — | — |
| 2016-08-29 | $12.19 | $12.19 | 367,900 | — | — |
| 2016-08-26 | $12.23 | $12.23 | 170,300 | — | — |
| 2016-08-25 | $12.10 | $12.10 | 172,200 | — | — |
| 2016-08-24 | $11.90 | $11.90 | 362,400 | — | — |
| 2016-08-23 | $12.13 | $12.13 | 175,000 | — | — |
| 2016-08-22 | $12.17 | $12.17 | 218,800 | — | — |
| 2016-08-19 | $11.77 | $11.77 | 180,500 | — | — |
| 2016-08-18 | $11.90 | $11.90 | 146,000 | — | — |
| 2016-08-17 | $11.87 | $11.87 | 182,200 | — | — |
| 2016-08-16 | $11.94 | $11.94 | 299,400 | — | — |
| 2016-08-15 | $12.15 | $12.15 | 178,300 | — | — |
| 2016-08-12 | $12.15 | $12.15 | 239,800 | — | — |
| 2016-08-11 | $12.17 | $12.17 | 199,000 | — | — |
| 2016-08-10 | $12.11 | $12.11 | 363,300 | — | — |
| 2016-08-09 | $12.26 | $12.26 | 243,700 | — | — |
| 2016-08-08 | $12.00 | $12.00 | 290,400 | — | — |
| 2016-08-05 | $12.12 | $12.12 | 261,900 | — | — |
| 2016-08-04 | $11.86 | $11.86 | 187,800 | — | — |
| 2016-08-03 | $12.10 | $12.10 | 319,100 | — | — |
| 2016-08-02 | $11.69 | $11.69 | 426,300 | — | — |
| 2016-08-01 | $11.49 | $11.49 | 371,800 | — | — |
| 2016-07-29 | $11.12 | $11.12 | 837,900 | — | — |
| 2016-07-28 | $9.95 | $9.95 | 363,300 | — | — |
| 2016-07-27 | $10.36 | $10.36 | 397,000 | — | — |
| 2016-07-26 | $9.89 | $9.89 | 256,000 | — | — |
| 2016-07-25 | $9.88 | $9.88 | 199,300 | — | — |
| 2016-07-22 | $9.85 | $9.85 | 147,600 | — | — |
| 2016-07-21 | $9.96 | $9.96 | 234,200 | — | — |
| 2016-07-20 | $9.74 | $9.74 | 223,500 | — | — |
| 2016-07-19 | $9.55 | $9.55 | 247,900 | — | — |
| 2016-07-18 | $9.76 | $9.76 | 272,000 | — | — |
| 2016-07-15 | $9.89 | $9.89 | 184,500 | — | — |
| 2016-07-14 | $9.70 | $9.70 | 292,700 | — | — |
| 2016-07-13 | $9.87 | $9.87 | 551,600 | — | — |
| 2016-07-12 | $9.91 | $9.91 | 401,700 | — | — |
| 2016-07-11 | $10.09 | $10.09 | 344,400 | — | — |
| 2016-07-08 | $10.33 | $10.33 | 276,300 | — | — |
| 2016-07-07 | $10.15 | $10.15 | 284,100 | — | — |
| 2016-07-06 | $10.07 | $10.07 | 383,600 | — | — |
| 2016-07-05 | $9.81 | $9.81 | 314,800 | — | — |
| 2016-07-01 | $9.66 | $9.66 | 480,900 | — | — |
| 2016-06-30 | $9.49 | $9.49 | 815,500 | — | — |
| 2016-06-29 | $9.41 | $9.41 | 567,500 | — | — |
| 2016-06-28 | $9.27 | $9.27 | 518,900 | — | — |
| 2016-06-27 | $9.02 | $9.02 | 418,700 | — | — |
| 2016-06-24 | $9.04 | $9.04 | 1,075,000 | — | — |
| 2016-06-23 | $8.99 | $8.99 | 222,100 | — | — |
| 2016-06-22 | $8.74 | $8.74 | 262,800 | — | — |
| 2016-06-21 | $8.92 | $8.92 | 381,700 | — | — |
| 2016-06-20 | $8.94 | $8.94 | 271,100 | — | — |
| 2016-06-17 | $9.20 | $9.20 | 969,800 | — | — |
| 2016-06-16 | $9.18 | $9.18 | 550,500 | — | — |
| 2016-06-15 | $8.98 | $8.98 | 614,500 | — | — |
| 2016-06-14 | $8.41 | $8.41 | 367,200 | — | — |
| 2016-06-13 | $8.10 | $8.10 | 304,100 | — | — |
| 2016-06-10 | $8.21 | $8.21 | 138,900 | — | — |
| 2016-06-09 | $8.30 | $8.30 | 208,900 | — | — |
| 2016-06-08 | $8.40 | $8.40 | 300,300 | — | — |
| 2016-06-07 | $8.28 | $8.28 | 191,900 | — | — |
| 2016-06-06 | $8.33 | $8.33 | 127,900 | — | — |
| 2016-06-03 | $8.21 | $8.21 | 342,500 | — | — |
| 2016-06-02 | $8.40 | $8.40 | 236,400 | — | — |
| 2016-06-01 | $8.23 | $8.23 | 142,100 | — | — |
| 2016-05-31 | $8.15 | $8.15 | 260,800 | — | — |
| 2016-05-27 | $8.11 | $8.11 | 166,400 | — | — |
| 2016-05-26 | $8.08 | $8.08 | 372,200 | — | — |
| 2016-05-25 | $8.21 | $8.21 | 295,300 | — | — |
| 2016-05-24 | $8.12 | $8.12 | 274,300 | — | — |
| 2016-05-23 | $7.74 | $7.74 | 262,100 | — | — |
| 2016-05-20 | $7.65 | $7.65 | 177,600 | — | — |
| 2016-05-19 | $7.54 | $7.54 | 203,600 | — | — |
| 2016-05-18 | $7.61 | $7.61 | 190,000 | — | — |
| 2016-05-17 | $7.39 | $7.39 | 289,100 | — | — |
| 2016-05-16 | $7.67 | $7.67 | 211,000 | — | — |
| 2016-05-13 | $7.50 | $7.50 | 134,500 | — | — |
| 2016-05-12 | $7.31 | $7.31 | 436,900 | — | — |
| 2016-05-11 | $7.61 | $7.61 | 937,700 | — | — |
| 2016-05-10 | $8.10 | $8.10 | 301,100 | — | — |
| 2016-05-09 | $8.10 | $8.10 | 331,400 | — | — |
| 2016-05-06 | $8.04 | $8.04 | 255,000 | — | — |
| 2016-05-05 | $8.08 | $8.08 | 264,900 | — | — |
| 2016-05-04 | $8.16 | $8.16 | 356,600 | — | — |
| 2016-05-03 | $8.40 | $8.40 | 234,400 | — | — |
| 2016-05-02 | $8.48 | $8.48 | 223,500 | — | — |
| 2016-04-29 | $8.14 | $8.14 | 258,300 | — | — |
| 2016-04-28 | $8.26 | $8.26 | 327,200 | — | — |
| 2016-04-27 | $7.88 | $7.88 | 356,400 | — | — |
| 2016-04-26 | $8.10 | $8.10 | 259,700 | — | — |
| 2016-04-25 | $8.44 | $8.44 | 133,400 | — | — |
| 2016-04-22 | $8.53 | $8.53 | 293,200 | — | — |
| 2016-04-21 | $8.36 | $8.36 | 255,200 | — | — |
| 2016-04-20 | $8.39 | $8.39 | 308,300 | — | — |
| 2016-04-19 | $8.17 | $8.17 | 214,600 | — | — |
| 2016-04-18 | $8.21 | $8.21 | 237,100 | — | — |
| 2016-04-15 | $8.00 | $8.00 | 175,200 | — | — |
| 2016-04-14 | $7.97 | $7.97 | 131,300 | — | — |
| 2016-04-13 | $7.96 | $7.96 | 175,800 | — | — |
| 2016-04-12 | $7.79 | $7.79 | 196,500 | — | — |
| 2016-04-11 | $7.76 | $7.76 | 230,300 | — | — |
| 2016-04-08 | $7.71 | $7.71 | 207,100 | — | — |
| 2016-04-07 | $7.80 | $7.80 | 239,900 | — | — |
| 2016-04-06 | $7.71 | $7.71 | 289,800 | — | — |
| 2016-04-05 | $7.18 | $7.18 | 258,300 | — | — |
| 2016-04-04 | $7.53 | $7.53 | 332,300 | — | — |
| 2016-04-01 | $7.19 | $7.19 | 169,100 | — | — |
| 2016-03-31 | $7.05 | $7.05 | 587,500 | — | — |
| 2016-03-30 | $6.73 | $6.73 | 316,200 | — | — |
| 2016-03-29 | $6.83 | $6.83 | 306,500 | — | — |
| 2016-03-28 | $6.52 | $6.52 | 286,600 | — | — |
| 2016-03-24 | $6.66 | $6.66 | 244,500 | — | — |
| 2016-03-23 | $6.53 | $6.53 | 396,800 | — | — |
| 2016-03-22 | $6.71 | $6.71 | 286,600 | — | — |
| 2016-03-21 | $6.54 | $6.54 | 347,900 | — | — |
| 2016-03-18 | $6.21 | $6.21 | 1,165,300 | — | — |
| 2016-03-17 | $6.19 | $6.19 | 404,300 | — | — |
| 2016-03-16 | $6.17 | $6.17 | 355,200 | — | — |
| 2016-03-15 | $6.25 | $6.25 | 439,400 | — | — |
| 2016-03-14 | $6.36 | $6.36 | 265,700 | — | — |
| 2016-03-11 | $6.36 | $6.36 | 239,800 | — | — |
| 2016-03-10 | $6.24 | $6.24 | 375,200 | — | — |
| 2016-03-09 | $6.32 | $6.32 | 304,900 | — | — |
| 2016-03-08 | $6.40 | $6.40 | 387,500 | — | — |
| 2016-03-07 | $6.58 | $6.58 | 255,100 | — | — |
| 2016-03-04 | $6.27 | $6.27 | 620,400 | — | — |
| 2016-03-03 | $6.50 | $6.50 | 364,900 | — | — |
| 2016-03-02 | $6.55 | $6.55 | 265,700 | — | — |
| 2016-03-01 | $6.39 | $6.39 | 476,800 | — | — |
| 2016-02-29 | $6.30 | $6.30 | 571,700 | — | — |
| 2016-02-26 | $6.85 | $6.85 | 466,700 | — | — |
| 2016-02-25 | $6.61 | $6.61 | 316,600 | — | — |
| 2016-02-24 | $6.66 | $6.66 | 410,000 | — | — |
| 2016-02-23 | $6.67 | $6.67 | 499,400 | — | — |
| 2016-02-22 | $6.74 | $6.74 | 383,600 | — | — |
| 2016-02-19 | $6.77 | $6.77 | 288,000 | — | — |
| 2016-02-18 | $6.51 | $6.51 | 611,800 | — | — |
| 2016-02-17 | $6.79 | $6.79 | 770,100 | — | — |
| 2016-02-16 | $7.06 | $7.06 | 387,900 | — | — |
| 2016-02-12 | $7.02 | $7.02 | 359,100 | — | — |
| 2016-02-11 | $6.85 | $6.85 | 285,700 | — | — |
| 2016-02-10 | $7.00 | $7.00 | 588,700 | — | — |
| 2016-02-09 | $6.59 | $6.59 | 447,800 | — | — |
| 2016-02-08 | $6.48 | $6.48 | 528,400 | — | — |
| 2016-02-05 | $6.91 | $6.91 | 440,200 | — | — |
| 2016-02-04 | $7.24 | $7.24 | 348,100 | — | — |
| 2016-02-03 | $7.22 | $7.22 | 609,300 | — | — |
| 2016-02-02 | $7.49 | $7.49 | 369,000 | — | — |
| 2016-02-01 | $7.56 | $7.56 | 347,700 | — | — |
| 2016-01-29 | $7.70 | $7.70 | 398,000 | — | — |
| 2016-01-28 | $7.30 | $7.30 | 338,400 | — | — |
| 2016-01-27 | $7.80 | $7.80 | 261,300 | — | — |
| 2016-01-26 | $8.01 | $8.01 | 287,900 | — | — |
| 2016-01-25 | $8.11 | $8.11 | 301,900 | — | — |
| 2016-01-22 | $7.98 | $7.98 | 300,100 | — | — |
| 2016-01-21 | $8.06 | $8.06 | 384,500 | — | — |
| 2016-01-20 | $8.08 | $8.08 | 832,500 | — | — |
| 2016-01-19 | $8.16 | $8.16 | 536,000 | — | — |
| 2016-01-15 | $8.72 | $8.72 | 409,900 | — | — |
| 2016-01-14 | $8.79 | $8.79 | 515,800 | — | — |
| 2016-01-13 | $8.82 | $8.82 | 557,800 | — | — |
| 2016-01-12 | $9.63 | $9.63 | 710,800 | — | — |
| 2016-01-11 | $8.96 | $8.96 | 480,100 | — | — |
| 2016-01-08 | $9.47 | $9.47 | 351,900 | — | — |
| 2016-01-07 | $9.82 | $9.82 | 445,900 | — | — |
| 2016-01-06 | $9.94 | $9.94 | 375,200 | — | — |
| 2016-01-05 | $10.60 | $10.60 | 540,300 | — | — |
| 2016-01-04 | $10.00 | $10.00 | 403,000 | — | — |