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
- 2006-10-20 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 | $10.65 | $10.65 | 65,400 | — | — |
| 2016-12-29 | $10.44 | $10.44 | 82,300 | — | — |
| 2016-12-28 | $10.70 | $10.70 | 88,500 | — | — |
| 2016-12-27 | $10.90 | $10.90 | 92,900 | — | — |
| 2016-12-23 | $10.61 | $10.61 | 58,100 | — | — |
| 2016-12-22 | $10.59 | $10.59 | 82,500 | — | — |
| 2016-12-21 | $10.47 | $10.47 | 84,600 | — | — |
| 2016-12-20 | $10.45 | $10.45 | 62,400 | — | — |
| 2016-12-19 | $10.37 | $10.37 | 98,400 | — | — |
| 2016-12-16 | $10.60 | $10.60 | 291,300 | — | — |
| 2016-12-15 | $10.48 | $10.48 | 97,600 | — | — |
| 2016-12-14 | $10.26 | $10.26 | 73,100 | — | — |
| 2016-12-13 | $10.48 | $10.48 | 82,800 | — | — |
| 2016-12-12 | $10.32 | $10.32 | 176,800 | — | — |
| 2016-12-09 | $10.55 | $10.55 | 74,300 | — | — |
| 2016-12-08 | $10.54 | $10.54 | 117,100 | — | — |
| 2016-12-07 | $10.42 | $10.42 | 125,100 | — | — |
| 2016-12-06 | $10.66 | $10.66 | 121,000 | — | — |
| 2016-12-05 | $10.51 | $10.51 | 98,800 | — | — |
| 2016-12-02 | $10.21 | $10.21 | 131,100 | — | — |
| 2016-12-01 | $10.05 | $10.05 | 228,000 | — | — |
| 2016-11-30 | $10.16 | $10.16 | 171,100 | — | — |
| 2016-11-29 | $10.30 | $10.30 | 169,000 | — | — |
| 2016-11-28 | $10.18 | $10.18 | 235,800 | — | — |
| 2016-11-25 | $10.35 | $10.35 | 31,900 | — | — |
| 2016-11-23 | $10.33 | $10.33 | 115,600 | — | — |
| 2016-11-22 | $10.10 | $10.10 | 137,100 | — | — |
| 2016-11-21 | $9.93 | $9.93 | 104,700 | — | — |
| 2016-11-18 | $9.85 | $9.85 | 143,000 | — | — |
| 2016-11-17 | $9.84 | $9.84 | 169,400 | — | — |
| 2016-11-16 | $9.86 | $9.86 | 197,700 | — | — |
| 2016-11-15 | $10.05 | $10.05 | 178,300 | — | — |
| 2016-11-14 | $10.06 | $10.06 | 295,300 | — | — |
| 2016-11-11 | $9.67 | $9.67 | 1,095,600 | — | — |
| 2016-11-10 | $9.23 | $9.23 | 676,700 | — | — |
| 2016-11-09 | $9.49 | $9.49 | 728,600 | — | — |
| 2016-11-08 | $8.58 | $8.58 | 201,700 | — | — |
| 2016-11-07 | $8.51 | $8.51 | 324,700 | — | — |
| 2016-11-04 | $7.98 | $7.98 | 293,300 | — | — |
| 2016-11-03 | $7.55 | $7.55 | 318,400 | — | — |
| 2016-11-02 | $7.66 | $7.66 | 248,900 | — | — |
| 2016-11-01 | $7.65 | $7.65 | 516,700 | — | — |
| 2016-10-31 | $7.83 | $7.83 | 913,200 | — | — |
| 2016-10-28 | $7.48 | $7.48 | 3,110,900 | — | — |
| 2016-10-27 | $11.15 | $11.15 | 207,200 | — | — |
| 2016-10-26 | $10.96 | $10.96 | 73,600 | — | — |
| 2016-10-25 | $11.15 | $11.15 | 77,700 | — | — |
| 2016-10-24 | $11.42 | $11.42 | 96,400 | — | — |
| 2016-10-21 | $11.26 | $11.26 | 91,700 | — | — |
| 2016-10-20 | $11.37 | $11.37 | 106,300 | — | — |
| 2016-10-19 | $11.31 | $11.31 | 97,700 | — | — |
| 2016-10-18 | $10.99 | $10.99 | 94,400 | — | — |
| 2016-10-17 | $10.97 | $10.97 | 53,900 | — | — |
| 2016-10-14 | $10.93 | $10.93 | 70,300 | — | — |
| 2016-10-13 | $10.95 | $10.95 | 70,800 | — | — |
| 2016-10-12 | $11.00 | $11.00 | 81,300 | — | — |
| 2016-10-11 | $10.95 | $10.95 | 108,400 | — | — |
| 2016-10-10 | $11.17 | $11.17 | 132,700 | — | — |
| 2016-10-07 | $10.66 | $10.66 | 111,300 | — | — |
| 2016-10-06 | $10.82 | $10.82 | 108,100 | — | — |
| 2016-10-05 | $10.95 | $10.95 | 104,800 | — | — |
| 2016-10-04 | $10.96 | $10.96 | 74,100 | — | — |
| 2016-10-03 | $11.19 | $11.19 | 96,600 | — | — |
| 2016-09-30 | $11.21 | $11.21 | 201,800 | — | — |
| 2016-09-29 | $11.03 | $11.03 | 114,200 | — | — |
| 2016-09-28 | $11.08 | $11.08 | 145,200 | — | — |
| 2016-09-27 | $10.98 | $10.98 | 150,200 | — | — |
| 2016-09-26 | $11.08 | $11.08 | 131,100 | — | — |
| 2016-09-23 | $11.09 | $11.09 | 97,100 | — | — |
| 2016-09-22 | $11.29 | $11.29 | 178,700 | — | — |
| 2016-09-21 | $11.26 | $11.26 | 112,200 | — | — |
| 2016-09-20 | $11.21 | $11.21 | 223,200 | — | — |
| 2016-09-19 | $11.40 | $11.40 | 177,600 | — | — |
| 2016-09-16 | $11.55 | $11.55 | 177,200 | — | — |
| 2016-09-15 | $11.30 | $11.30 | 45,900 | — | — |
| 2016-09-14 | $11.13 | $11.13 | 68,900 | — | — |
| 2016-09-13 | $11.24 | $11.24 | 103,600 | — | — |
| 2016-09-12 | $11.41 | $11.41 | 199,300 | — | — |
| 2016-09-09 | $11.20 | $11.20 | 119,100 | — | — |
| 2016-09-08 | $11.26 | $11.26 | 83,900 | — | — |
| 2016-09-07 | $11.30 | $11.30 | 83,100 | — | — |
| 2016-09-06 | $11.34 | $11.34 | 153,900 | — | — |
| 2016-09-02 | $11.51 | $11.51 | 146,000 | — | — |
| 2016-09-01 | $11.32 | $11.32 | 221,200 | — | — |
| 2016-08-31 | $11.24 | $11.24 | 163,400 | — | — |
| 2016-08-30 | $11.18 | $11.18 | 180,100 | — | — |
| 2016-08-29 | $11.02 | $11.02 | 206,300 | — | — |
| 2016-08-26 | $11.01 | $11.01 | 251,600 | — | — |
| 2016-08-25 | $11.06 | $11.06 | 181,500 | — | — |
| 2016-08-24 | $11.18 | $11.18 | 410,700 | — | — |
| 2016-08-23 | $11.23 | $11.23 | 150,900 | — | — |
| 2016-08-22 | $11.55 | $11.55 | 337,600 | — | — |
| 2016-08-19 | $11.72 | $11.72 | 866,900 | — | — |
| 2016-08-18 | $11.66 | $11.66 | 241,400 | — | — |
| 2016-08-17 | $11.66 | $11.66 | 365,700 | — | — |
| 2016-08-16 | $11.53 | $11.53 | 373,000 | — | — |
| 2016-08-15 | $11.19 | $11.19 | 205,900 | — | — |
| 2016-08-12 | $11.22 | $11.22 | 581,800 | — | — |
| 2016-08-11 | $11.76 | $11.76 | 1,100,800 | — | — |
| 2016-08-10 | $11.13 | $11.13 | 575,000 | — | — |
| 2016-08-09 | $10.54 | $10.54 | 553,800 | — | — |
| 2016-08-08 | $9.98 | $9.98 | 262,500 | — | — |
| 2016-08-05 | $9.74 | $9.74 | 464,400 | — | — |
| 2016-08-04 | $9.05 | $9.05 | 178,600 | — | — |
| 2016-08-03 | $9.13 | $9.13 | 284,400 | — | — |
| 2016-08-02 | $9.17 | $9.17 | 339,500 | — | — |
| 2016-08-01 | $9.34 | $9.34 | 603,600 | — | — |
| 2016-07-29 | $9.55 | $9.55 | 1,779,200 | — | — |
| 2016-07-28 | $14.04 | $14.04 | 557,100 | — | — |
| 2016-07-27 | $13.53 | $13.53 | 170,200 | — | — |
| 2016-07-26 | $13.37 | $13.37 | 149,300 | — | — |
| 2016-07-25 | $13.39 | $13.39 | 114,600 | — | — |
| 2016-07-22 | $13.22 | $13.22 | 215,200 | — | — |
| 2016-07-21 | $13.19 | $13.19 | 80,300 | — | — |
| 2016-07-20 | $13.55 | $13.55 | 76,500 | — | — |
| 2016-07-19 | $13.46 | $13.46 | 157,100 | — | — |
| 2016-07-18 | $13.82 | $13.82 | 387,000 | — | — |
| 2016-07-15 | $13.50 | $13.50 | 263,100 | — | — |
| 2016-07-14 | $13.43 | $13.43 | 118,800 | — | — |
| 2016-07-13 | $14.09 | $14.09 | 94,100 | — | — |
| 2016-07-12 | $14.22 | $14.22 | 129,900 | — | — |
| 2016-07-11 | $14.02 | $14.02 | 97,900 | — | — |
| 2016-07-08 | $13.73 | $13.73 | 123,000 | — | — |
| 2016-07-07 | $13.50 | $13.50 | 92,200 | — | — |
| 2016-07-06 | $13.57 | $13.57 | 101,500 | — | — |
| 2016-07-05 | $13.41 | $13.41 | 148,000 | — | — |
| 2016-07-01 | $13.59 | $13.59 | 193,900 | — | — |
| 2016-06-30 | $14.02 | $14.02 | 173,500 | — | — |
| 2016-06-29 | $13.95 | $13.95 | 122,500 | — | — |
| 2016-06-28 | $13.46 | $13.46 | 147,700 | — | — |
| 2016-06-27 | $13.16 | $13.16 | 171,600 | — | — |
| 2016-06-24 | $13.64 | $13.64 | 263,700 | — | — |
| 2016-06-23 | $14.18 | $14.18 | 125,200 | — | — |
| 2016-06-22 | $14.55 | $14.55 | 258,900 | — | — |
| 2016-06-21 | $14.41 | $14.41 | 272,400 | — | — |
| 2016-06-20 | $14.15 | $14.15 | 407,000 | — | — |
| 2016-06-17 | $13.74 | $13.74 | 182,800 | — | — |
| 2016-06-16 | $13.62 | $13.62 | 102,700 | — | — |
| 2016-06-15 | $13.95 | $13.95 | 161,400 | — | — |
| 2016-06-14 | $13.82 | $13.82 | 279,100 | — | — |
| 2016-06-13 | $13.63 | $13.63 | 174,200 | — | — |
| 2016-06-10 | $13.73 | $13.73 | 186,300 | — | — |
| 2016-06-09 | $13.69 | $13.69 | 71,400 | — | — |
| 2016-06-08 | $13.71 | $13.71 | 166,400 | — | — |
| 2016-06-07 | $13.70 | $13.70 | 96,900 | — | — |
| 2016-06-06 | $13.97 | $13.97 | 177,200 | — | — |
| 2016-06-03 | $13.58 | $13.58 | 131,900 | — | — |
| 2016-06-02 | $13.85 | $13.85 | 213,600 | — | — |
| 2016-06-01 | $13.68 | $13.68 | 344,000 | — | — |
| 2016-05-31 | $13.82 | $13.82 | 215,200 | — | — |
| 2016-05-27 | $13.95 | $13.95 | 192,700 | — | — |
| 2016-05-26 | $14.18 | $14.18 | 262,600 | — | — |
| 2016-05-25 | $14.18 | $14.18 | 247,700 | — | — |
| 2016-05-24 | $14.40 | $14.40 | 188,200 | — | — |
| 2016-05-23 | $14.15 | $14.15 | 136,800 | — | — |
| 2016-05-20 | $14.10 | $14.10 | 169,900 | — | — |
| 2016-05-19 | $14.22 | $14.22 | 160,100 | — | — |
| 2016-05-18 | $14.41 | $14.41 | 215,200 | — | — |
| 2016-05-17 | $13.88 | $13.88 | 146,900 | — | — |
| 2016-05-16 | $14.19 | $14.19 | 196,900 | — | — |
| 2016-05-13 | $13.21 | $13.21 | 171,100 | — | — |
| 2016-05-12 | $13.17 | $13.17 | 84,100 | — | — |
| 2016-05-11 | $13.20 | $13.20 | 170,100 | — | — |
| 2016-05-10 | $13.11 | $13.11 | 144,600 | — | — |
| 2016-05-09 | $12.61 | $12.61 | 189,300 | — | — |
| 2016-05-06 | $12.38 | $12.38 | 246,700 | — | — |
| 2016-05-05 | $12.07 | $12.07 | 297,500 | — | — |
| 2016-05-04 | $12.27 | $12.27 | 405,700 | — | — |
| 2016-05-03 | $12.18 | $12.18 | 191,900 | — | — |
| 2016-05-02 | $12.00 | $12.00 | 498,100 | — | — |
| 2016-04-29 | $11.19 | $11.19 | 1,025,600 | — | — |
| 2016-04-28 | $8.89 | $8.89 | 86,200 | — | — |
| 2016-04-27 | $9.08 | $9.08 | 39,000 | — | — |
| 2016-04-26 | $9.02 | $9.02 | 57,200 | — | — |
| 2016-04-25 | $9.01 | $9.01 | 46,900 | — | — |
| 2016-04-22 | $8.96 | $8.96 | 52,500 | — | — |
| 2016-04-21 | $8.97 | $8.97 | 56,400 | — | — |
| 2016-04-20 | $8.91 | $8.91 | 37,100 | — | — |
| 2016-04-19 | $8.90 | $8.90 | 43,700 | — | — |
| 2016-04-18 | $8.81 | $8.81 | 30,600 | — | — |
| 2016-04-15 | $8.85 | $8.85 | 53,300 | — | — |
| 2016-04-14 | $8.91 | $8.91 | 72,700 | — | — |
| 2016-04-13 | $8.99 | $8.99 | 77,300 | — | — |
| 2016-04-12 | $8.72 | $8.72 | 51,500 | — | — |
| 2016-04-11 | $8.71 | $8.71 | 34,900 | — | — |
| 2016-04-08 | $8.87 | $8.87 | 49,100 | — | — |
| 2016-04-07 | $9.20 | $9.20 | 64,600 | — | — |
| 2016-04-06 | $9.31 | $9.31 | 78,500 | — | — |
| 2016-04-05 | $9.23 | $9.23 | 77,000 | — | — |
| 2016-04-04 | $9.34 | $9.34 | 53,000 | — | — |
| 2016-04-01 | $9.19 | $9.19 | 66,500 | — | — |
| 2016-03-31 | $9.39 | $9.39 | 108,900 | — | — |
| 2016-03-30 | $9.44 | $9.44 | 60,900 | — | — |
| 2016-03-29 | $9.37 | $9.37 | 78,400 | — | — |
| 2016-03-28 | $9.10 | $9.10 | 49,700 | — | — |
| 2016-03-24 | $9.13 | $9.13 | 100,800 | — | — |
| 2016-03-23 | $9.10 | $9.10 | 128,700 | — | — |
| 2016-03-22 | $9.41 | $9.41 | 32,700 | — | — |
| 2016-03-21 | $9.42 | $9.42 | 128,000 | — | — |
| 2016-03-18 | $9.85 | $9.85 | 209,100 | — | — |
| 2016-03-17 | $9.62 | $9.62 | 52,500 | — | — |
| 2016-03-16 | $9.47 | $9.47 | 63,300 | — | — |
| 2016-03-15 | $9.57 | $9.57 | 68,000 | — | — |
| 2016-03-14 | $9.95 | $9.95 | 62,900 | — | — |
| 2016-03-11 | $10.20 | $10.20 | 75,500 | — | — |
| 2016-03-10 | $9.82 | $9.82 | 53,100 | — | — |
| 2016-03-09 | $9.98 | $9.98 | 57,100 | — | — |
| 2016-03-08 | $9.98 | $9.98 | 80,800 | — | — |
| 2016-03-07 | $10.22 | $10.22 | 68,900 | — | — |
| 2016-03-04 | $9.97 | $9.97 | 130,100 | — | — |
| 2016-03-03 | $9.93 | $9.93 | 59,100 | — | — |
| 2016-03-02 | $10.28 | $10.28 | 59,800 | — | — |
| 2016-03-01 | $9.96 | $9.96 | 80,200 | — | — |
| 2016-02-29 | $10.09 | $10.09 | 67,200 | — | — |
| 2016-02-26 | $10.47 | $10.47 | 61,900 | — | — |
| 2016-02-25 | $10.30 | $10.30 | 64,200 | — | — |
| 2016-02-24 | $10.14 | $10.14 | 203,500 | — | — |
| 2016-02-23 | $10.23 | $10.23 | 84,000 | — | — |
| 2016-02-22 | $10.34 | $10.34 | 57,000 | — | — |
| 2016-02-19 | $10.45 | $10.45 | 49,000 | — | — |
| 2016-02-18 | $10.30 | $10.30 | 55,800 | — | — |
| 2016-02-17 | $10.47 | $10.47 | 90,800 | — | — |
| 2016-02-16 | $10.23 | $10.23 | 74,300 | — | — |
| 2016-02-12 | $9.83 | $9.83 | 91,100 | — | — |
| 2016-02-11 | $9.55 | $9.55 | 77,600 | — | — |
| 2016-02-10 | $9.53 | $9.53 | 85,000 | — | — |
| 2016-02-09 | $9.49 | $9.49 | 56,200 | — | — |
| 2016-02-08 | $9.43 | $9.43 | 90,600 | — | — |
| 2016-02-05 | $9.80 | $9.80 | 91,500 | — | — |
| 2016-02-04 | $10.08 | $10.08 | 56,800 | — | — |
| 2016-02-03 | $10.10 | $10.10 | 66,300 | — | — |
| 2016-02-02 | $10.23 | $10.23 | 79,800 | — | — |
| 2016-02-01 | $10.62 | $10.62 | 110,900 | — | — |
| 2016-01-29 | $10.49 | $10.49 | 201,700 | — | — |
| 2016-01-28 | $10.00 | $10.00 | 145,700 | — | — |
| 2016-01-27 | $9.78 | $9.78 | 130,100 | — | — |
| 2016-01-26 | $10.15 | $10.15 | 97,900 | — | — |
| 2016-01-25 | $9.91 | $9.91 | 72,500 | — | — |
| 2016-01-22 | $10.30 | $10.30 | 154,300 | — | — |
| 2016-01-21 | $9.95 | $9.95 | 114,800 | — | — |
| 2016-01-20 | $9.88 | $9.88 | 97,400 | — | — |
| 2016-01-19 | $9.73 | $9.73 | 198,000 | — | — |
| 2016-01-15 | $10.10 | $10.10 | 193,700 | — | — |
| 2016-01-14 | $10.22 | $10.22 | 80,500 | — | — |
| 2016-01-13 | $9.83 | $9.83 | 93,500 | — | — |
| 2016-01-12 | $10.07 | $10.07 | 115,900 | — | — |
| 2016-01-11 | $10.02 | $10.02 | 175,900 | — | — |
| 2016-01-08 | $10.10 | $10.10 | 238,000 | — | — |
| 2016-01-07 | $9.92 | $9.92 | 128,500 | — | — |
| 2016-01-06 | $10.04 | $10.04 | 71,900 | — | — |
| 2016-01-05 | $10.27 | $10.27 | 73,800 | — | — |
| 2016-01-04 | $10.28 | $10.28 | 205,900 | — | — |