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
- 2008-07-02 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 | $10.35 | $10.35 | 843,200 | — | — |
| 2016-12-29 | $10.40 | $10.40 | 260,400 | — | — |
| 2016-12-28 | $10.49 | $10.49 | 264,400 | — | — |
| 2016-12-27 | $10.58 | $10.58 | 356,900 | — | — |
| 2016-12-23 | $10.67 | $10.67 | 211,500 | — | — |
| 2016-12-22 | $10.83 | $10.83 | 326,400 | — | — |
| 2016-12-21 | $11.12 | $11.12 | 405,700 | — | — |
| 2016-12-20 | $11.66 | $11.66 | 451,000 | — | — |
| 2016-12-19 | $11.80 | $11.80 | 458,800 | — | — |
| 2016-12-16 | $11.89 | $11.89 | 1,248,000 | — | — |
| 2016-12-15 | $11.93 | $11.93 | 442,400 | — | — |
| 2016-12-14 | $11.84 | $11.84 | 843,300 | — | — |
| 2016-12-13 | $12.10 | $12.10 | 837,600 | — | — |
| 2016-12-12 | $11.31 | $11.31 | 662,200 | — | — |
| 2016-12-09 | $10.84 | $10.84 | 311,000 | — | — |
| 2016-12-08 | $10.78 | $10.78 | 442,600 | — | — |
| 2016-12-07 | $10.83 | $10.83 | 295,300 | — | — |
| 2016-12-06 | $10.68 | $10.68 | 276,000 | — | — |
| 2016-12-05 | $10.70 | $10.70 | 384,800 | — | — |
| 2016-12-02 | $10.35 | $10.35 | 512,000 | — | — |
| 2016-12-01 | $10.41 | $10.41 | 667,300 | — | — |
| 2016-11-30 | $10.89 | $10.89 | 608,400 | — | — |
| 2016-11-29 | $10.42 | $10.42 | 539,300 | — | — |
| 2016-11-28 | $11.16 | $11.16 | 346,400 | — | — |
| 2016-11-25 | $11.63 | $11.63 | 201,900 | — | — |
| 2016-11-23 | $11.72 | $11.72 | 223,300 | — | — |
| 2016-11-22 | $11.81 | $11.81 | 417,500 | — | — |
| 2016-11-21 | $11.81 | $11.81 | 280,700 | — | — |
| 2016-11-18 | $11.53 | $11.53 | 415,000 | — | — |
| 2016-11-17 | $11.58 | $11.58 | 499,100 | — | — |
| 2016-11-16 | $11.38 | $11.38 | 364,500 | — | — |
| 2016-11-15 | $11.41 | $11.41 | 648,800 | — | — |
| 2016-11-14 | $11.05 | $11.05 | 897,900 | — | — |
| 2016-11-11 | $10.92 | $10.92 | 663,700 | — | — |
| 2016-11-10 | $10.49 | $10.49 | 683,000 | — | — |
| 2016-11-09 | $10.62 | $10.62 | 808,900 | — | — |
| 2016-11-08 | $9.90 | $9.90 | 472,200 | — | — |
| 2016-11-07 | $10.07 | $10.07 | 1,078,300 | — | — |
| 2016-11-04 | $9.36 | $9.36 | 1,357,700 | — | — |
| 2016-11-03 | $9.10 | $9.10 | 3,537,200 | — | — |
| 2016-11-02 | $11.75 | $11.75 | 637,500 | — | — |
| 2016-11-01 | $12.10 | $12.10 | 522,100 | — | — |
| 2016-10-31 | $12.21 | $12.21 | 662,200 | — | — |
| 2016-10-28 | $12.51 | $12.51 | 472,000 | — | — |
| 2016-10-27 | $12.64 | $12.64 | 372,500 | — | — |
| 2016-10-26 | $12.69 | $12.69 | 599,300 | — | — |
| 2016-10-25 | $12.78 | $12.78 | 1,340,200 | — | — |
| 2016-10-24 | $13.80 | $13.80 | 546,700 | — | — |
| 2016-10-21 | $14.06 | $14.06 | 433,600 | — | — |
| 2016-10-20 | $14.04 | $14.04 | 668,300 | — | — |
| 2016-10-19 | $14.63 | $14.63 | 1,067,400 | — | — |
| 2016-10-18 | $13.86 | $13.86 | 305,100 | — | — |
| 2016-10-17 | $13.60 | $13.60 | 420,400 | — | — |
| 2016-10-14 | $13.58 | $13.58 | 391,700 | — | — |
| 2016-10-13 | $13.84 | $13.84 | 334,000 | — | — |
| 2016-10-12 | $14.19 | $14.19 | 329,300 | — | — |
| 2016-10-11 | $14.12 | $14.12 | 551,500 | — | — |
| 2016-10-10 | $14.60 | $14.60 | 299,500 | — | — |
| 2016-10-07 | $14.49 | $14.49 | 828,600 | — | — |
| 2016-10-06 | $15.48 | $15.48 | 720,800 | — | — |
| 2016-10-05 | $15.80 | $15.80 | 620,800 | — | — |
| 2016-10-04 | $15.48 | $15.48 | 705,100 | — | — |
| 2016-10-03 | $16.01 | $16.01 | 578,400 | — | — |
| 2016-09-30 | $15.98 | $15.98 | 933,600 | — | — |
| 2016-09-29 | $16.01 | $16.01 | 650,300 | — | — |
| 2016-09-28 | $16.20 | $16.20 | 934,200 | — | — |
| 2016-09-27 | $16.35 | $16.35 | 1,500,400 | — | — |
| 2016-09-26 | $15.23 | $15.23 | 836,500 | — | — |
| 2016-09-23 | $15.04 | $15.04 | 759,500 | — | — |
| 2016-09-22 | $15.92 | $15.92 | 979,200 | — | — |
| 2016-09-21 | $16.11 | $16.11 | 1,840,100 | — | — |
| 2016-09-20 | $14.65 | $14.65 | 282,600 | — | — |
| 2016-09-19 | $14.66 | $14.66 | 415,400 | — | — |
| 2016-09-16 | $14.57 | $14.57 | 1,001,000 | — | — |
| 2016-09-15 | $14.39 | $14.39 | 1,074,300 | — | — |
| 2016-09-14 | $13.64 | $13.64 | 775,400 | — | — |
| 2016-09-13 | $12.95 | $12.95 | 1,814,100 | — | — |
| 2016-09-12 | $12.69 | $12.69 | 543,700 | — | — |
| 2016-09-09 | $12.60 | $12.60 | 640,000 | — | — |
| 2016-09-08 | $13.79 | $13.79 | 770,100 | — | — |
| 2016-09-07 | $13.72 | $13.72 | 1,629,200 | — | — |
| 2016-09-06 | $12.86 | $12.86 | 647,100 | — | — |
| 2016-09-02 | $12.14 | $12.14 | 157,400 | — | — |
| 2016-09-01 | $12.07 | $12.07 | 278,100 | — | — |
| 2016-08-31 | $12.08 | $12.08 | 545,800 | — | — |
| 2016-08-30 | $12.24 | $12.24 | 322,700 | — | — |
| 2016-08-29 | $12.32 | $12.32 | 239,600 | — | — |
| 2016-08-26 | $12.31 | $12.31 | 279,500 | — | — |
| 2016-08-25 | $12.09 | $12.09 | 237,300 | — | — |
| 2016-08-24 | $12.27 | $12.27 | 233,400 | — | — |
| 2016-08-23 | $12.57 | $12.57 | 311,400 | — | — |
| 2016-08-22 | $12.49 | $12.49 | 353,900 | — | — |
| 2016-08-19 | $12.78 | $12.78 | 425,800 | — | — |
| 2016-08-18 | $12.53 | $12.53 | 283,700 | — | — |
| 2016-08-17 | $12.57 | $12.57 | 203,400 | — | — |
| 2016-08-16 | $12.65 | $12.65 | 280,400 | — | — |
| 2016-08-15 | $12.89 | $12.89 | 316,400 | — | — |
| 2016-08-12 | $12.72 | $12.72 | 244,700 | — | — |
| 2016-08-11 | $12.98 | $12.98 | 409,900 | — | — |
| 2016-08-10 | $12.95 | $12.95 | 260,700 | — | — |
| 2016-08-09 | $12.96 | $12.96 | 428,100 | — | — |
| 2016-08-08 | $12.81 | $12.81 | 636,500 | — | — |
| 2016-08-05 | $11.98 | $11.98 | 606,800 | — | — |
| 2016-08-04 | $11.80 | $11.80 | 1,578,800 | — | — |
| 2016-08-03 | $10.29 | $10.29 | 293,100 | — | — |
| 2016-08-02 | $10.49 | $10.49 | 428,500 | — | — |
| 2016-08-01 | $10.67 | $10.67 | 337,600 | — | — |
| 2016-07-29 | $10.70 | $10.70 | 325,600 | — | — |
| 2016-07-28 | $10.77 | $10.77 | 273,700 | — | — |
| 2016-07-27 | $10.75 | $10.75 | 344,000 | — | — |
| 2016-07-26 | $10.75 | $10.75 | 439,300 | — | — |
| 2016-07-25 | $10.65 | $10.65 | 343,400 | — | — |
| 2016-07-22 | $10.60 | $10.60 | 533,400 | — | — |
| 2016-07-21 | $10.19 | $10.19 | 363,700 | — | — |
| 2016-07-20 | $10.09 | $10.09 | 298,800 | — | — |
| 2016-07-19 | $10.33 | $10.33 | 447,600 | — | — |
| 2016-07-18 | $10.27 | $10.27 | 595,300 | — | — |
| 2016-07-15 | $9.84 | $9.84 | 757,700 | — | — |
| 2016-07-14 | $9.26 | $9.26 | 395,500 | — | — |
| 2016-07-13 | $9.12 | $9.12 | 293,400 | — | — |
| 2016-07-12 | $9.20 | $9.20 | 378,900 | — | — |
| 2016-07-11 | $9.22 | $9.22 | 564,200 | — | — |
| 2016-07-08 | $9.11 | $9.11 | 603,000 | — | — |
| 2016-07-07 | $8.59 | $8.59 | 259,800 | — | — |
| 2016-07-06 | $8.59 | $8.59 | 310,100 | — | — |
| 2016-07-05 | $8.54 | $8.54 | 443,300 | — | — |
| 2016-07-01 | $8.89 | $8.89 | 343,200 | — | — |
| 2016-06-30 | $8.89 | $8.89 | 593,700 | — | — |
| 2016-06-29 | $8.66 | $8.66 | 540,300 | — | — |
| 2016-06-28 | $8.35 | $8.35 | 906,600 | — | — |
| 2016-06-27 | $7.91 | $7.91 | 692,800 | — | — |
| 2016-06-24 | $8.17 | $8.17 | 4,231,500 | — | — |
| 2016-06-23 | $8.60 | $8.60 | 656,800 | — | — |
| 2016-06-22 | $8.66 | $8.66 | 386,500 | — | — |
| 2016-06-21 | $8.64 | $8.64 | 697,100 | — | — |
| 2016-06-20 | $8.95 | $8.95 | 618,800 | — | — |
| 2016-06-17 | $8.72 | $8.72 | 1,656,500 | — | — |
| 2016-06-16 | $8.93 | $8.93 | 859,700 | — | — |
| 2016-06-15 | $9.40 | $9.40 | 1,394,800 | — | — |
| 2016-06-14 | $9.31 | $9.31 | 863,800 | — | — |
| 2016-06-13 | $9.91 | $9.91 | 763,300 | — | — |
| 2016-06-10 | $10.76 | $10.76 | 288,700 | — | — |
| 2016-06-09 | $11.00 | $11.00 | 515,300 | — | — |
| 2016-06-08 | $11.10 | $11.10 | 653,000 | — | — |
| 2016-06-07 | $10.92 | $10.92 | 396,100 | — | — |
| 2016-06-06 | $10.95 | $10.95 | 557,700 | — | — |
| 2016-06-03 | $10.85 | $10.85 | 445,000 | — | — |
| 2016-06-02 | $10.89 | $10.89 | 319,000 | — | — |
| 2016-06-01 | $10.97 | $10.97 | 575,500 | — | — |
| 2016-05-31 | $10.75 | $10.75 | 986,600 | — | — |
| 2016-05-27 | $10.60 | $10.60 | 585,700 | — | — |
| 2016-05-26 | $10.39 | $10.39 | 647,700 | — | — |
| 2016-05-25 | $10.10 | $10.10 | 1,022,700 | — | — |
| 2016-05-24 | $9.66 | $9.66 | 3,320,900 | — | — |
| 2016-05-23 | $11.14 | $11.14 | 378,500 | — | — |
| 2016-05-20 | $10.88 | $10.88 | 295,000 | — | — |
| 2016-05-19 | $10.88 | $10.88 | 239,000 | — | — |
| 2016-05-18 | $11.09 | $11.09 | 351,400 | — | — |
| 2016-05-17 | $10.95 | $10.95 | 281,100 | — | — |
| 2016-05-16 | $11.29 | $11.29 | 311,300 | — | — |
| 2016-05-13 | $11.29 | $11.29 | 497,000 | — | — |
| 2016-05-12 | $10.87 | $10.87 | 346,600 | — | — |
| 2016-05-11 | $11.24 | $11.24 | 326,600 | — | — |
| 2016-05-10 | $10.90 | $10.90 | 285,800 | — | — |
| 2016-05-09 | $10.70 | $10.70 | 427,200 | — | — |
| 2016-05-06 | $11.30 | $11.30 | 527,300 | — | — |
| 2016-05-05 | $10.93 | $10.93 | 880,900 | — | — |
| 2016-05-04 | $12.06 | $12.06 | 334,200 | — | — |
| 2016-05-03 | $11.97 | $11.97 | 309,800 | — | — |
| 2016-05-02 | $12.30 | $12.30 | 453,800 | — | — |
| 2016-04-29 | $12.16 | $12.16 | 385,100 | — | — |
| 2016-04-28 | $12.00 | $12.00 | 358,500 | — | — |
| 2016-04-27 | $12.29 | $12.29 | 263,900 | — | — |
| 2016-04-26 | $12.46 | $12.46 | 494,600 | — | — |
| 2016-04-25 | $12.13 | $12.13 | 288,800 | — | — |
| 2016-04-22 | $11.98 | $11.98 | 635,200 | — | — |
| 2016-04-21 | $12.75 | $12.75 | 797,800 | — | — |
| 2016-04-20 | $12.48 | $12.48 | 1,084,300 | — | — |
| 2016-04-19 | $11.65 | $11.65 | 596,200 | — | — |
| 2016-04-18 | $11.72 | $11.72 | 452,000 | — | — |
| 2016-04-15 | $11.63 | $11.63 | 561,100 | — | — |
| 2016-04-14 | $11.37 | $11.37 | 604,200 | — | — |
| 2016-04-13 | $10.96 | $10.96 | 862,800 | — | — |
| 2016-04-12 | $10.98 | $10.98 | 570,600 | — | — |
| 2016-04-11 | $11.23 | $11.23 | 782,100 | — | — |
| 2016-04-08 | $10.97 | $10.97 | 723,100 | — | — |
| 2016-04-07 | $10.42 | $10.42 | 252,800 | — | — |
| 2016-04-06 | $10.53 | $10.53 | 437,000 | — | — |
| 2016-04-05 | $10.49 | $10.49 | 383,400 | — | — |
| 2016-04-04 | $10.23 | $10.23 | 353,200 | — | — |
| 2016-04-01 | $10.34 | $10.34 | 328,500 | — | — |
| 2016-03-31 | $10.34 | $10.34 | 478,400 | — | — |
| 2016-03-30 | $10.04 | $10.04 | 434,700 | — | — |
| 2016-03-29 | $9.88 | $9.88 | 357,900 | — | — |
| 2016-03-28 | $9.90 | $9.90 | 295,700 | — | — |
| 2016-03-24 | $9.72 | $9.72 | 270,200 | — | — |
| 2016-03-23 | $9.73 | $9.73 | 419,000 | — | — |
| 2016-03-22 | $10.03 | $10.03 | 465,600 | — | — |
| 2016-03-21 | $10.24 | $10.24 | 1,076,600 | — | — |
| 2016-03-18 | $9.69 | $9.69 | 1,338,600 | — | — |
| 2016-03-17 | $9.71 | $9.71 | 498,200 | — | — |
| 2016-03-16 | $9.20 | $9.20 | 535,400 | — | — |
| 2016-03-15 | $8.69 | $8.69 | 461,500 | — | — |
| 2016-03-14 | $9.17 | $9.17 | 586,600 | — | — |
| 2016-03-11 | $9.43 | $9.43 | 758,500 | — | — |
| 2016-03-10 | $9.58 | $9.58 | 1,546,000 | — | — |
| 2016-03-09 | $9.47 | $9.47 | 1,000,500 | — | — |
| 2016-03-08 | $8.52 | $8.52 | 1,042,400 | — | — |
| 2016-03-07 | $8.57 | $8.57 | 2,046,100 | — | — |
| 2016-03-04 | $7.55 | $7.55 | 1,038,100 | — | — |
| 2016-03-03 | $7.68 | $7.68 | 504,700 | — | — |
| 2016-03-02 | $8.00 | $8.00 | 785,800 | — | — |
| 2016-03-01 | $7.66 | $7.66 | 530,500 | — | — |
| 2016-02-29 | $7.26 | $7.26 | 494,400 | — | — |
| 2016-02-26 | $7.07 | $7.07 | 412,000 | — | — |
| 2016-02-25 | $6.89 | $6.89 | 478,700 | — | — |
| 2016-02-24 | $6.32 | $6.32 | 186,800 | — | — |
| 2016-02-23 | $6.20 | $6.20 | 280,600 | — | — |
| 2016-02-22 | $6.39 | $6.39 | 272,900 | — | — |
| 2016-02-19 | $6.38 | $6.38 | 197,800 | — | — |
| 2016-02-18 | $6.25 | $6.25 | 254,600 | — | — |
| 2016-02-17 | $6.40 | $6.40 | 356,400 | — | — |
| 2016-02-16 | $6.04 | $6.04 | 381,800 | — | — |
| 2016-02-12 | $5.57 | $5.57 | 334,800 | — | — |
| 2016-02-11 | $5.36 | $5.36 | 203,800 | — | — |
| 2016-02-10 | $5.61 | $5.61 | 439,900 | — | — |
| 2016-02-09 | $5.58 | $5.58 | 281,700 | — | — |
| 2016-02-08 | $5.71 | $5.71 | 299,800 | — | — |
| 2016-02-05 | $5.85 | $5.85 | 331,700 | — | — |
| 2016-02-04 | $5.65 | $5.65 | 460,700 | — | — |
| 2016-02-03 | $5.66 | $5.66 | 455,700 | — | — |
| 2016-02-02 | $5.85 | $5.85 | 427,500 | — | — |
| 2016-02-01 | $6.00 | $6.00 | 205,800 | — | — |
| 2016-01-29 | $6.20 | $6.20 | 313,500 | — | — |
| 2016-01-28 | $5.90 | $5.90 | 183,300 | — | — |
| 2016-01-27 | $5.96 | $5.96 | 355,900 | — | — |
| 2016-01-26 | $5.98 | $5.98 | 301,700 | — | — |
| 2016-01-25 | $6.03 | $6.03 | 191,100 | — | — |
| 2016-01-22 | $6.19 | $6.19 | 311,800 | — | — |
| 2016-01-21 | $5.97 | $5.97 | 221,400 | — | — |
| 2016-01-20 | $6.02 | $6.02 | 452,000 | — | — |
| 2016-01-19 | $5.93 | $5.93 | 312,200 | — | — |
| 2016-01-15 | $6.37 | $6.37 | 427,600 | — | — |
| 2016-01-14 | $6.67 | $6.67 | 725,900 | — | — |
| 2016-01-13 | $5.90 | $5.90 | 727,300 | — | — |
| 2016-01-12 | $5.99 | $5.99 | 655,700 | — | — |
| 2016-01-11 | $6.19 | $6.19 | 687,300 | — | — |
| 2016-01-08 | $6.84 | $6.84 | 440,600 | — | — |
| 2016-01-07 | $6.79 | $6.79 | 460,900 | — | — |
| 2016-01-06 | $6.96 | $6.96 | 248,200 | — | — |
| 2016-01-05 | $6.93 | $6.93 | 334,300 | — | — |
| 2016-01-04 | $6.90 | $6.90 | 368,000 | — | — |