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
- 2008-09-18 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 | $9.05 | $13.81 | 262,400 | — | — |
| 2016-12-29 | $9.08 | $13.85 | 362,200 | — | — |
| 2016-12-28 | $9.10 | $13.88 | 279,100 | — | — |
| 2016-12-27 | $9.13 | $13.93 | 385,500 | — | — |
| 2016-12-23 | $8.90 | $13.58 | 724,600 | — | — |
| 2016-12-22 | $9.03 | $13.78 | 458,400 | — | — |
| 2016-12-21 | $9.20 | $14.04 | 417,900 | — | — |
| 2016-12-20 | $9.25 | $14.11 | 689,300 | — | — |
| 2016-12-19 | $9.19 | $14.02 | 712,600 | — | — |
| 2016-12-16 | $9.09 | $13.87 | 632,300 | — | — |
| 2016-12-15 | $8.99 | $13.71 | 876,800 | — | — |
| 2016-12-14 | $8.98 | $13.70 | 1,712,100 | — | — |
| 2016-12-13 | $9.10 | $13.88 | 715,700 | — | — |
| 2016-12-12 | $8.97 | $13.68 | 2,262,200 | — | — |
| 2016-12-09 | $8.74 | $13.33 | 539,300 | — | — |
| 2016-12-08 | $8.61 | $13.14 | 1,283,700 | — | — |
| 2016-12-07 | $8.72 | $13.30 | 988,300 | — | — |
| 2016-12-06 | $8.71 | $13.29 | 1,218,600 | — | — |
| 2016-12-05 | $8.60 | $13.12 | 1,248,600 | — | — |
| 2016-12-02 | $8.58 | $13.09 | 917,200 | — | — |
| 2016-12-01 | $8.59 | $13.10 | 1,501,400 | — | — |
| 2016-11-30 | $8.56 | $13.06 | 2,432,600 | — | — |
| 2016-11-29 | $7.85 | $11.98 | 756,900 | — | — |
| 2016-11-28 | $8.16 | $12.45 | 823,500 | — | — |
| 2016-11-25 | $8.14 | $12.42 | 292,300 | — | — |
| 2016-11-23 | $8.24 | $12.57 | 705,900 | — | — |
| 2016-11-22 | $8.32 | $12.69 | 892,100 | — | — |
| 2016-11-21 | $8.39 | $12.80 | 954,600 | — | — |
| 2016-11-18 | $8.06 | $12.30 | 781,300 | — | — |
| 2016-11-17 | $8.15 | $12.43 | 1,113,200 | — | — |
| 2016-11-16 | $8.14 | $12.42 | 1,103,700 | — | — |
| 2016-11-15 | $8.33 | $12.71 | 1,465,300 | — | — |
| 2016-11-14 | $7.99 | $12.19 | 737,800 | — | — |
| 2016-11-11 | $7.90 | $12.05 | 1,576,000 | — | — |
| 2016-11-10 | $8.17 | $12.46 | 1,072,200 | — | — |
| 2016-11-09 | $8.75 | $13.35 | 497,300 | — | — |
| 2016-11-08 | $8.80 | $13.42 | 488,800 | — | — |
| 2016-11-07 | $8.73 | $13.32 | 539,500 | — | — |
| 2016-11-04 | $8.48 | $12.94 | 937,200 | — | — |
| 2016-11-03 | $8.46 | $12.91 | 713,900 | — | — |
| 2016-11-02 | $8.53 | $13.01 | 2,880,700 | — | — |
| 2016-11-01 | $8.71 | $13.29 | 1,132,100 | — | — |
| 2016-10-31 | $8.69 | $13.26 | 684,500 | — | — |
| 2016-10-28 | $8.84 | $13.49 | 808,800 | — | — |
| 2016-10-27 | $9.05 | $13.81 | 751,800 | — | — |
| 2016-10-26 | $9.01 | $13.75 | 1,326,500 | — | — |
| 2016-10-25 | $9.10 | $13.88 | 578,800 | — | — |
| 2016-10-24 | $9.15 | $13.96 | 1,006,500 | — | — |
| 2016-10-21 | $9.18 | $14.00 | 570,900 | — | — |
| 2016-10-20 | $9.18 | $14.00 | 701,600 | — | — |
| 2016-10-19 | $9.37 | $14.29 | 1,169,200 | — | — |
| 2016-10-18 | $9.24 | $14.10 | 1,075,500 | — | — |
| 2016-10-17 | $8.83 | $13.47 | 768,100 | — | — |
| 2016-10-14 | $9.04 | $13.79 | 719,500 | — | — |
| 2016-10-13 | $9.08 | $13.85 | 859,600 | — | — |
| 2016-10-12 | $9.03 | $13.78 | 580,500 | — | — |
| 2016-10-11 | $9.10 | $13.88 | 626,100 | — | — |
| 2016-10-10 | $9.30 | $14.19 | 511,000 | — | — |
| 2016-10-07 | $8.99 | $13.71 | 622,200 | — | — |
| 2016-10-06 | $9.11 | $13.90 | 936,700 | — | — |
| 2016-10-05 | $8.96 | $13.67 | 1,389,500 | — | — |
| 2016-10-04 | $8.61 | $13.14 | 963,400 | — | — |
| 2016-10-03 | $8.69 | $13.26 | 1,644,100 | — | — |
| 2016-09-30 | $8.76 | $13.36 | 1,231,900 | — | — |
| 2016-09-29 | $8.65 | $13.20 | 1,523,000 | — | — |
| 2016-09-28 | $8.50 | $12.97 | 1,289,300 | — | — |
| 2016-09-27 | $8.06 | $12.30 | 852,200 | — | — |
| 2016-09-26 | $8.21 | $12.52 | 653,500 | — | — |
| 2016-09-23 | $8.23 | $12.56 | 567,000 | — | — |
| 2016-09-22 | $8.61 | $13.14 | 510,200 | — | — |
| 2016-09-21 | $8.52 | $13.00 | 1,412,500 | — | — |
| 2016-09-20 | $8.22 | $12.54 | 1,270,300 | — | — |
| 2016-09-19 | $8.32 | $12.69 | 555,800 | — | — |
| 2016-09-16 | $8.32 | $12.69 | 1,213,000 | — | — |
| 2016-09-15 | $8.59 | $13.10 | 1,191,400 | — | — |
| 2016-09-14 | $8.61 | $13.14 | 1,148,900 | — | — |
| 2016-09-13 | $8.69 | $13.26 | 1,207,800 | — | — |
| 2016-09-12 | $9.04 | $13.79 | 1,304,100 | — | — |
| 2016-09-09 | $9.30 | $14.19 | 800,000 | — | — |
| 2016-09-08 | $9.80 | $14.95 | 1,488,400 | — | — |
| 2016-09-07 | $9.49 | $14.48 | 1,057,500 | — | — |
| 2016-09-06 | $9.27 | $14.14 | 487,900 | — | — |
| 2016-09-02 | $8.93 | $13.62 | 451,800 | — | — |
| 2016-09-01 | $8.62 | $13.15 | 783,000 | — | — |
| 2016-08-31 | $8.86 | $13.52 | 950,600 | — | — |
| 2016-08-30 | $8.98 | $13.70 | 490,500 | — | — |
| 2016-08-29 | $9.01 | $13.75 | 453,700 | — | — |
| 2016-08-26 | $9.03 | $13.78 | 890,100 | — | — |
| 2016-08-25 | $9.15 | $13.96 | 879,800 | — | — |
| 2016-08-24 | $9.00 | $13.73 | 470,300 | — | — |
| 2016-08-23 | $9.07 | $13.84 | 715,900 | — | — |
| 2016-08-22 | $8.93 | $13.62 | 440,900 | — | — |
| 2016-08-19 | $9.26 | $14.13 | 679,200 | — | — |
| 2016-08-18 | $9.25 | $14.11 | 959,900 | — | — |
| 2016-08-17 | $9.06 | $13.82 | 1,312,200 | — | — |
| 2016-08-16 | $8.72 | $13.30 | 1,264,400 | — | — |
| 2016-08-15 | $8.47 | $12.92 | 513,500 | — | — |
| 2016-08-12 | $8.34 | $12.72 | 537,600 | — | — |
| 2016-08-11 | $8.48 | $12.94 | 1,205,300 | — | — |
| 2016-08-10 | $8.24 | $12.57 | 609,900 | — | — |
| 2016-08-09 | $8.30 | $12.66 | 555,500 | — | — |
| 2016-08-08 | $8.38 | $12.78 | 771,000 | — | — |
| 2016-08-05 | $8.13 | $12.40 | 674,500 | — | — |
| 2016-08-04 | $8.05 | $12.28 | 625,800 | — | — |
| 2016-08-03 | $7.99 | $12.19 | 1,399,400 | — | — |
| 2016-08-02 | $7.83 | $11.95 | 1,434,900 | — | — |
| 2016-08-01 | $8.09 | $12.34 | 984,100 | — | — |
| 2016-07-29 | $8.55 | $13.04 | 1,189,700 | — | — |
| 2016-07-28 | $8.40 | $12.81 | 789,200 | — | — |
| 2016-07-27 | $8.63 | $13.17 | 682,100 | — | — |
| 2016-07-26 | $8.78 | $13.39 | 736,600 | — | — |
| 2016-07-25 | $8.85 | $13.50 | 964,300 | — | — |
| 2016-07-22 | $9.26 | $14.13 | 653,100 | — | — |
| 2016-07-21 | $9.27 | $14.14 | 1,693,300 | — | — |
| 2016-07-20 | $9.11 | $13.90 | 1,102,400 | — | — |
| 2016-07-19 | $9.47 | $14.45 | 566,500 | — | — |
| 2016-07-18 | $9.67 | $14.75 | 425,400 | — | — |
| 2016-07-15 | $9.57 | $14.60 | 904,500 | — | — |
| 2016-07-14 | $9.67 | $14.75 | 871,700 | — | — |
| 2016-07-13 | $9.48 | $14.46 | 1,326,800 | — | — |
| 2016-07-12 | $9.54 | $14.55 | 889,700 | — | — |
| 2016-07-11 | $9.30 | $14.19 | 748,100 | — | — |
| 2016-07-08 | $9.24 | $14.10 | 808,300 | — | — |
| 2016-07-07 | $9.05 | $13.81 | 1,391,400 | — | — |
| 2016-07-06 | $9.18 | $14.00 | 882,500 | — | — |
| 2016-07-05 | $9.19 | $14.02 | 1,020,500 | — | — |
| 2016-07-01 | $9.63 | $14.69 | 1,056,400 | — | — |
| 2016-06-30 | $9.56 | $14.58 | 833,900 | — | — |
| 2016-06-29 | $9.60 | $14.65 | 660,600 | — | — |
| 2016-06-28 | $9.32 | $14.22 | 679,900 | — | — |
| 2016-06-27 | $8.98 | $13.70 | 1,170,200 | — | — |
| 2016-06-24 | $9.37 | $14.29 | 1,448,900 | — | — |
| 2016-06-23 | $9.80 | $14.95 | 667,700 | — | — |
| 2016-06-22 | $9.62 | $14.68 | 1,128,900 | — | — |
| 2016-06-21 | $9.58 | $14.61 | 1,188,700 | — | — |
| 2016-06-20 | $9.56 | $14.58 | 921,400 | — | — |
| 2016-06-17 | $9.51 | $14.51 | 1,651,200 | — | — |
| 2016-06-16 | $9.30 | $14.19 | 1,133,300 | — | — |
| 2016-06-15 | $9.34 | $14.25 | 805,700 | — | — |
| 2016-06-14 | $9.26 | $14.13 | 759,900 | — | — |
| 2016-06-13 | $9.35 | $14.26 | 917,500 | — | — |
| 2016-06-10 | $9.51 | $14.51 | 1,129,200 | — | — |
| 2016-06-09 | $10.00 | $15.26 | 1,660,100 | — | — |
| 2016-06-08 | $9.92 | $15.13 | 1,558,900 | — | — |
| 2016-06-07 | $9.67 | $14.75 | 1,434,800 | — | — |
| 2016-06-06 | $9.48 | $14.46 | 741,300 | — | — |
| 2016-06-03 | $9.15 | $13.96 | 808,800 | — | — |
| 2016-06-02 | $8.98 | $13.70 | 1,232,700 | — | — |
| 2016-06-01 | $8.76 | $13.36 | 1,168,500 | — | — |
| 2016-05-31 | $8.76 | $13.36 | 1,355,400 | — | — |
| 2016-05-27 | $9.11 | $13.90 | 682,200 | — | — |
| 2016-05-26 | $9.19 | $14.02 | 1,062,000 | — | — |
| 2016-05-25 | $9.28 | $14.16 | 1,705,900 | — | — |
| 2016-05-24 | $9.05 | $13.81 | 1,179,900 | — | — |
| 2016-05-23 | $9.06 | $13.82 | 621,500 | — | — |
| 2016-05-20 | $9.19 | $14.02 | 1,020,400 | — | — |
| 2016-05-19 | $9.24 | $14.10 | 1,918,900 | — | — |
| 2016-05-18 | $9.34 | $14.25 | 1,184,000 | — | — |
| 2016-05-17 | $9.71 | $14.81 | 967,800 | — | — |
| 2016-05-16 | $9.54 | $14.55 | 1,254,400 | — | — |
| 2016-05-13 | $9.39 | $14.32 | 995,900 | — | — |
| 2016-05-12 | $9.60 | $14.65 | 1,282,400 | — | — |
| 2016-05-11 | $9.53 | $14.54 | 1,168,200 | — | — |
| 2016-05-10 | $9.41 | $14.36 | 1,123,900 | — | — |
| 2016-05-09 | $9.09 | $13.87 | 1,006,600 | — | — |
| 2016-05-06 | $9.44 | $14.40 | 1,148,700 | — | — |
| 2016-05-05 | $9.45 | $14.42 | 1,637,800 | — | — |
| 2016-05-04 | $9.40 | $14.34 | 1,840,200 | — | — |
| 2016-05-03 | $9.27 | $14.14 | 880,500 | — | — |
| 2016-05-02 | $9.64 | $14.71 | 1,123,000 | — | — |
| 2016-04-29 | $9.94 | $15.16 | 1,875,300 | — | — |
| 2016-04-28 | $10.04 | $15.32 | 1,073,400 | — | — |
| 2016-04-27 | $10.04 | $15.32 | 1,728,800 | — | — |
| 2016-04-26 | $9.84 | $15.01 | 736,600 | — | — |
| 2016-04-25 | $9.55 | $14.57 | 1,618,100 | — | — |
| 2016-04-22 | $9.80 | $14.95 | 1,086,300 | — | — |
| 2016-04-21 | $9.75 | $14.87 | 1,685,900 | — | — |
| 2016-04-20 | $9.80 | $14.95 | 1,266,200 | — | — |
| 2016-04-19 | $9.56 | $14.58 | 1,380,500 | — | — |
| 2016-04-18 | $9.13 | $13.93 | 1,075,000 | — | — |
| 2016-04-15 | $9.01 | $13.75 | 1,010,000 | — | — |
| 2016-04-14 | $9.24 | $14.10 | 1,116,900 | — | — |
| 2016-04-13 | $9.33 | $14.23 | 1,792,200 | — | — |
| 2016-04-12 | $9.13 | $13.93 | 2,517,800 | — | — |
| 2016-04-11 | $8.50 | $12.97 | 1,688,800 | — | — |
| 2016-04-08 | $8.24 | $12.57 | 1,497,800 | — | — |
| 2016-04-07 | $7.89 | $12.04 | 1,301,000 | — | — |
| 2016-04-06 | $8.21 | $12.52 | 3,511,400 | — | — |
| 2016-04-05 | $8.14 | $12.42 | 1,246,200 | — | — |
| 2016-04-04 | $8.32 | $12.69 | 1,248,300 | — | — |
| 2016-04-01 | $8.53 | $13.01 | 1,183,900 | — | — |
| 2016-03-31 | $8.61 | $13.14 | 1,098,800 | — | — |
| 2016-03-30 | $8.59 | $13.10 | 1,453,100 | — | — |
| 2016-03-29 | $8.29 | $12.65 | 1,286,300 | — | — |
| 2016-03-28 | $8.52 | $13.00 | 1,080,000 | — | — |
| 2016-03-24 | $8.18 | $12.48 | 1,582,000 | — | — |
| 2016-03-23 | $8.42 | $12.85 | 2,292,500 | — | — |
| 2016-03-22 | $8.72 | $13.30 | 1,979,700 | — | — |
| 2016-03-21 | $8.90 | $13.58 | 1,107,700 | — | — |
| 2016-03-18 | $8.75 | $13.35 | 2,321,600 | — | — |
| 2016-03-17 | $8.90 | $13.58 | 1,543,700 | — | — |
| 2016-03-16 | $8.50 | $12.97 | 1,480,500 | — | — |
| 2016-03-15 | $8.15 | $12.43 | 1,710,800 | — | — |
| 2016-03-14 | $8.42 | $12.85 | 1,103,200 | — | — |
| 2016-03-11 | $8.58 | $13.09 | 1,221,000 | — | — |
| 2016-03-10 | $8.31 | $12.68 | 2,738,800 | — | — |
| 2016-03-09 | $8.39 | $12.80 | 959,100 | — | — |
| 2016-03-08 | $8.31 | $12.68 | 2,199,100 | — | — |
| 2016-03-07 | $9.22 | $14.07 | 3,295,100 | — | — |
| 2016-03-04 | $8.72 | $13.30 | 3,226,000 | — | — |
| 2016-03-03 | $8.28 | $12.63 | 1,795,000 | — | — |
| 2016-03-02 | $7.84 | $11.96 | 2,063,300 | — | — |
| 2016-03-01 | $7.28 | $11.11 | 2,538,100 | — | — |
| 2016-02-29 | $6.98 | $10.65 | 1,895,700 | — | — |
| 2016-02-26 | $6.96 | $10.62 | 2,222,500 | — | — |
| 2016-02-25 | $7.00 | $10.68 | 1,676,900 | — | — |
| 2016-02-24 | $6.84 | $10.43 | 1,354,600 | — | — |
| 2016-02-23 | $6.91 | $10.54 | 1,444,000 | — | — |
| 2016-02-22 | $7.08 | $10.80 | 1,033,400 | — | — |
| 2016-02-19 | $6.79 | $10.36 | 1,696,600 | — | — |
| 2016-02-18 | $6.98 | $10.65 | 2,202,600 | — | — |
| 2016-02-17 | $6.89 | $10.51 | 2,358,800 | — | — |
| 2016-02-16 | $5.98 | $9.12 | 2,514,100 | — | — |
| 2016-02-12 | $6.26 | $9.55 | 1,706,800 | — | — |
| 2016-02-11 | $5.97 | $9.11 | 1,263,000 | — | — |
| 2016-02-10 | $6.03 | $9.20 | 950,700 | — | — |
| 2016-02-09 | $6.01 | $9.17 | 1,977,500 | — | — |
| 2016-02-08 | $6.28 | $9.58 | 1,000,300 | — | — |
| 2016-02-05 | $6.31 | $9.63 | 858,700 | — | — |
| 2016-02-04 | $6.37 | $9.72 | 1,041,800 | — | — |
| 2016-02-03 | $6.19 | $9.44 | 1,719,800 | — | — |
| 2016-02-02 | $5.83 | $8.89 | 973,800 | — | — |
| 2016-02-01 | $6.09 | $9.29 | 1,383,300 | — | — |
| 2016-01-29 | $6.44 | $9.82 | 3,010,700 | — | — |
| 2016-01-28 | $6.18 | $9.43 | 1,387,600 | — | — |
| 2016-01-27 | $5.86 | $8.94 | 1,407,800 | — | — |
| 2016-01-26 | $5.81 | $8.86 | 1,500,600 | — | — |
| 2016-01-25 | $5.58 | $8.51 | 1,213,200 | — | — |
| 2016-01-22 | $6.17 | $9.41 | 1,239,700 | — | — |
| 2016-01-21 | $5.71 | $8.71 | 936,300 | — | — |
| 2016-01-20 | $5.40 | $8.24 | 1,654,400 | — | — |
| 2016-01-19 | $5.55 | $8.47 | 1,414,000 | — | — |
| 2016-01-15 | $5.89 | $8.99 | 997,700 | — | — |
| 2016-01-14 | $6.00 | $9.15 | 2,022,000 | — | — |
| 2016-01-13 | $5.84 | $8.91 | 1,745,400 | — | — |
| 2016-01-12 | $5.81 | $8.86 | 1,223,600 | — | — |
| 2016-01-11 | $5.88 | $8.97 | 680,400 | — | — |
| 2016-01-08 | $6.17 | $9.41 | 608,900 | — | — |
| 2016-01-07 | $6.23 | $9.50 | 730,900 | — | — |
| 2016-01-06 | $6.52 | $9.95 | 685,100 | — | — |
| 2016-01-05 | $6.82 | $10.40 | 696,700 | — | — |
| 2016-01-04 | $6.92 | $10.56 | 625,900 | — | — |