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 | $10.09 | $10.09 | 608,000 | — | — |
| 2016-12-29 | $10.09 | $10.09 | 647,000 | — | — |
| 2016-12-28 | $10.04 | $10.04 | 780,500 | — | — |
| 2016-12-27 | $10.03 | $10.03 | 1,288,000 | — | — |
| 2016-12-23 | $10.03 | $10.03 | 835,500 | — | — |
| 2016-12-22 | $10.00 | $10.00 | 732,000 | — | — |
| 2016-12-21 | $10.10 | $10.10 | 1,367,500 | — | — |
| 2016-12-20 | $10.22 | $10.22 | 831,500 | — | — |
| 2016-12-19 | $10.16 | $10.16 | 875,000 | — | — |
| 2016-12-16 | $10.16 | $10.16 | 3,112,000 | — | — |
| 2016-12-15 | $10.07 | $10.07 | 1,619,000 | — | — |
| 2016-12-14 | $10.09 | $10.09 | 2,267,500 | — | — |
| 2016-12-13 | $10.10 | $10.10 | 760,000 | — | — |
| 2016-12-12 | $9.96 | $9.96 | 632,500 | — | — |
| 2016-12-09 | $9.95 | $9.95 | 1,222,500 | — | — |
| 2016-12-08 | $9.97 | $9.97 | 1,661,500 | — | — |
| 2016-12-07 | $9.60 | $9.60 | 3,601,500 | — | — |
| 2016-12-06 | $9.62 | $9.62 | 1,052,000 | — | — |
| 2016-12-05 | $9.62 | $9.62 | 718,000 | — | — |
| 2016-12-02 | $9.55 | $9.55 | 877,000 | — | — |
| 2016-12-01 | $9.49 | $9.49 | 1,196,000 | — | — |
| 2016-11-30 | $9.51 | $9.51 | 1,576,500 | — | — |
| 2016-11-29 | $9.60 | $9.60 | 540,000 | — | — |
| 2016-11-28 | $9.54 | $9.54 | 694,500 | — | — |
| 2016-11-25 | $9.52 | $9.52 | 201,500 | — | — |
| 2016-11-23 | $9.45 | $9.45 | 945,500 | — | — |
| 2016-11-22 | $9.37 | $9.37 | 795,500 | — | — |
| 2016-11-21 | $9.35 | $9.35 | 646,500 | — | — |
| 2016-11-18 | $9.33 | $9.33 | 1,511,000 | — | — |
| 2016-11-17 | $9.22 | $9.22 | 628,500 | — | — |
| 2016-11-16 | $9.12 | $9.12 | 940,500 | — | — |
| 2016-11-15 | $9.05 | $9.05 | 1,497,000 | — | — |
| 2016-11-14 | $9.00 | $9.00 | 1,094,500 | — | — |
| 2016-11-11 | $8.94 | $8.94 | 1,429,500 | — | — |
| 2016-11-10 | $8.68 | $8.68 | 1,218,000 | — | — |
| 2016-11-09 | $8.66 | $8.66 | 1,405,000 | — | — |
| 2016-11-08 | $8.81 | $8.81 | 811,500 | — | — |
| 2016-11-07 | $8.80 | $8.80 | 1,192,000 | — | — |
| 2016-11-04 | $8.74 | $8.74 | 603,500 | — | — |
| 2016-11-03 | $8.82 | $8.82 | 517,000 | — | — |
| 2016-11-02 | $8.91 | $8.91 | 994,000 | — | — |
| 2016-11-01 | $8.73 | $8.73 | 1,295,000 | — | — |
| 2016-10-31 | $8.81 | $8.81 | 839,000 | — | — |
| 2016-10-28 | $8.89 | $8.89 | 1,114,000 | — | — |
| 2016-10-27 | $8.94 | $8.94 | 1,880,000 | — | — |
| 2016-10-26 | $9.36 | $9.36 | 1,371,000 | — | — |
| 2016-10-25 | $9.60 | $9.60 | 724,000 | — | — |
| 2016-10-24 | $9.62 | $9.62 | 671,500 | — | — |
| 2016-10-21 | $9.52 | $9.52 | 606,000 | — | — |
| 2016-10-20 | $9.58 | $9.58 | 505,500 | — | — |
| 2016-10-19 | $9.71 | $9.71 | 722,000 | — | — |
| 2016-10-18 | $9.72 | $9.72 | 1,196,000 | — | — |
| 2016-10-17 | $9.69 | $9.69 | 402,500 | — | — |
| 2016-10-14 | $9.73 | $9.73 | 666,500 | — | — |
| 2016-10-13 | $9.81 | $9.81 | 704,000 | — | — |
| 2016-10-12 | $9.92 | $9.92 | 600,000 | — | — |
| 2016-10-11 | $9.82 | $9.82 | 628,500 | — | — |
| 2016-10-10 | $9.96 | $9.96 | 340,000 | — | — |
| 2016-10-07 | $9.88 | $9.88 | 709,000 | — | — |
| 2016-10-06 | $9.93 | $9.93 | 1,140,500 | — | — |
| 2016-10-05 | $9.93 | $9.93 | 583,000 | — | — |
| 2016-10-04 | $9.93 | $9.93 | 592,500 | — | — |
| 2016-10-03 | $9.99 | $9.99 | 719,500 | — | — |
| 2016-09-30 | $9.97 | $9.97 | 742,500 | — | — |
| 2016-09-29 | $9.96 | $9.96 | 626,500 | — | — |
| 2016-09-28 | $10.03 | $10.03 | 595,500 | — | — |
| 2016-09-27 | $9.97 | $9.97 | 642,000 | — | — |
| 2016-09-26 | $10.01 | $10.01 | 1,141,500 | — | — |
| 2016-09-23 | $9.91 | $9.91 | 1,180,500 | — | — |
| 2016-09-22 | $10.10 | $10.10 | 1,733,000 | — | — |
| 2016-09-21 | $10.12 | $10.12 | 1,355,500 | — | — |
| 2016-09-20 | $10.05 | $10.05 | 1,287,500 | — | — |
| 2016-09-19 | $10.06 | $10.06 | 922,500 | — | — |
| 2016-09-16 | $9.81 | $9.81 | 1,664,000 | — | — |
| 2016-09-15 | $9.94 | $9.94 | 812,500 | — | — |
| 2016-09-14 | $9.94 | $9.94 | 1,211,500 | — | — |
| 2016-09-13 | $10.03 | $10.03 | 1,234,500 | — | — |
| 2016-09-12 | $10.28 | $10.28 | 1,059,000 | — | — |
| 2016-09-09 | $10.35 | $10.35 | 2,039,000 | — | — |
| 2016-09-08 | $10.51 | $10.51 | 963,000 | — | — |
| 2016-09-07 | $10.54 | $10.54 | 633,000 | — | — |
| 2016-09-06 | $10.43 | $10.43 | 654,000 | — | — |
| 2016-09-02 | $10.38 | $10.38 | 535,500 | — | — |
| 2016-09-01 | $10.29 | $10.29 | 493,000 | — | — |
| 2016-08-31 | $10.24 | $10.24 | 968,000 | — | — |
| 2016-08-30 | $10.20 | $10.20 | 966,000 | — | — |
| 2016-08-29 | $10.13 | $10.13 | 630,500 | — | — |
| 2016-08-26 | $10.05 | $10.05 | 760,500 | — | — |
| 2016-08-25 | $10.05 | $10.05 | 657,000 | — | — |
| 2016-08-24 | $9.98 | $9.98 | 791,000 | — | — |
| 2016-08-23 | $9.98 | $9.98 | 773,000 | — | — |
| 2016-08-22 | $9.88 | $9.88 | 1,342,500 | — | — |
| 2016-08-19 | $9.66 | $9.66 | 2,199,000 | — | — |
| 2016-08-18 | $9.93 | $9.93 | 1,045,000 | — | — |
| 2016-08-17 | $9.75 | $9.75 | 753,000 | — | — |
| 2016-08-16 | $9.85 | $9.85 | 1,454,500 | — | — |
| 2016-08-15 | $9.84 | $9.84 | 2,612,500 | — | — |
| 2016-08-12 | $9.78 | $9.78 | 697,000 | — | — |
| 2016-08-11 | $9.86 | $9.86 | 1,738,500 | — | — |
| 2016-08-10 | $9.91 | $9.91 | 1,139,000 | — | — |
| 2016-08-09 | $9.95 | $9.95 | 1,220,000 | — | — |
| 2016-08-08 | $10.06 | $10.06 | 593,500 | — | — |
| 2016-08-05 | $10.23 | $10.23 | 746,000 | — | — |
| 2016-08-04 | $10.23 | $10.23 | 914,500 | — | — |
| 2016-08-03 | $10.16 | $10.16 | 909,500 | — | — |
| 2016-08-02 | $10.32 | $10.32 | 2,239,000 | — | — |
| 2016-08-01 | $10.26 | $10.26 | 1,902,000 | — | — |
| 2016-07-29 | $9.90 | $9.90 | 2,343,000 | — | — |
| 2016-07-28 | $9.74 | $9.74 | 1,478,000 | — | — |
| 2016-07-27 | $10.21 | $10.21 | 1,233,500 | — | — |
| 2016-07-26 | $10.16 | $10.16 | 611,000 | — | — |
| 2016-07-25 | $10.06 | $10.06 | 1,178,500 | — | — |
| 2016-07-22 | $10.13 | $10.13 | 1,978,500 | — | — |
| 2016-07-21 | $10.15 | $10.15 | 1,485,000 | — | — |
| 2016-07-20 | $10.43 | $10.43 | 878,000 | — | — |
| 2016-07-19 | $10.40 | $10.40 | 697,000 | — | — |
| 2016-07-18 | $10.46 | $10.46 | 1,064,000 | — | — |
| 2016-07-15 | $10.59 | $10.59 | 2,208,000 | — | — |
| 2016-07-14 | $10.79 | $10.79 | 683,500 | — | — |
| 2016-07-13 | $10.85 | $10.85 | 1,315,000 | — | — |
| 2016-07-12 | $10.76 | $10.76 | 1,589,500 | — | — |
| 2016-07-11 | $10.75 | $10.75 | 741,500 | — | — |
| 2016-07-08 | $10.77 | $10.77 | 892,000 | — | — |
| 2016-07-07 | $10.42 | $10.42 | 522,500 | — | — |
| 2016-07-06 | $10.40 | $10.40 | 796,000 | — | — |
| 2016-07-05 | $10.36 | $10.36 | 443,500 | — | — |
| 2016-07-01 | $10.36 | $10.36 | 853,500 | — | — |
| 2016-06-30 | $10.48 | $10.48 | 986,500 | — | — |
| 2016-06-29 | $10.16 | $10.16 | 1,271,000 | — | — |
| 2016-06-28 | $9.88 | $9.88 | 827,000 | — | — |
| 2016-06-27 | $9.84 | $9.84 | 1,398,000 | — | — |
| 2016-06-24 | $10.43 | $10.43 | 2,586,000 | — | — |
| 2016-06-23 | $10.52 | $10.52 | 701,500 | — | — |
| 2016-06-22 | $10.39 | $10.39 | 657,500 | — | — |
| 2016-06-21 | $10.37 | $10.37 | 430,000 | — | — |
| 2016-06-20 | $10.40 | $10.40 | 1,043,500 | — | — |
| 2016-06-17 | $10.09 | $10.09 | 1,230,500 | — | — |
| 2016-06-16 | $10.28 | $10.28 | 345,500 | — | — |
| 2016-06-15 | $10.24 | $10.24 | 367,500 | — | — |
| 2016-06-14 | $10.34 | $10.34 | 581,500 | — | — |
| 2016-06-13 | $10.26 | $10.26 | 757,500 | — | — |
| 2016-06-10 | $10.26 | $10.26 | 730,000 | — | — |
| 2016-06-09 | $10.46 | $10.46 | 1,170,000 | — | — |
| 2016-06-08 | $10.52 | $10.52 | 1,084,500 | — | — |
| 2016-06-07 | $10.46 | $10.46 | 444,000 | — | — |
| 2016-06-06 | $10.48 | $10.48 | 737,000 | — | — |
| 2016-06-03 | $10.46 | $10.46 | 830,500 | — | — |
| 2016-06-02 | $10.40 | $10.40 | 955,000 | — | — |
| 2016-06-01 | $10.39 | $10.39 | 1,069,000 | — | — |
| 2016-05-31 | $10.36 | $10.36 | 1,168,000 | — | — |
| 2016-05-27 | $10.35 | $10.35 | 779,500 | — | — |
| 2016-05-26 | $10.24 | $10.24 | 942,500 | — | — |
| 2016-05-25 | $10.19 | $10.19 | 1,792,000 | — | — |
| 2016-05-24 | $10.16 | $10.16 | 934,500 | — | — |
| 2016-05-23 | $9.82 | $9.82 | 1,155,000 | — | — |
| 2016-05-20 | $9.82 | $9.82 | 773,500 | — | — |
| 2016-05-19 | $9.61 | $9.61 | 526,000 | — | — |
| 2016-05-18 | $9.65 | $9.65 | 694,000 | — | — |
| 2016-05-17 | $9.53 | $9.53 | 960,500 | — | — |
| 2016-05-16 | $9.79 | $9.79 | 717,000 | — | — |
| 2016-05-13 | $9.73 | $9.73 | 436,000 | — | — |
| 2016-05-12 | $9.82 | $9.82 | 1,040,500 | — | — |
| 2016-05-11 | $9.66 | $9.66 | 697,500 | — | — |
| 2016-05-10 | $9.73 | $9.73 | 394,000 | — | — |
| 2016-05-09 | $9.75 | $9.75 | 951,500 | — | — |
| 2016-05-06 | $9.85 | $9.85 | 1,424,500 | — | — |
| 2016-05-05 | $9.65 | $9.65 | 1,617,500 | — | — |
| 2016-05-04 | $9.48 | $9.48 | 1,106,500 | — | — |
| 2016-05-03 | $9.46 | $9.46 | 1,539,500 | — | — |
| 2016-05-02 | $9.65 | $9.65 | 1,514,500 | — | — |
| 2016-04-29 | $9.68 | $9.68 | 1,721,500 | — | — |
| 2016-04-28 | $10.00 | $10.00 | 1,274,000 | — | — |
| 2016-04-27 | $10.30 | $10.30 | 541,500 | — | — |
| 2016-04-26 | $10.23 | $10.23 | 977,500 | — | — |
| 2016-04-25 | $10.10 | $10.10 | 669,000 | — | — |
| 2016-04-22 | $10.24 | $10.24 | 983,000 | — | — |
| 2016-04-21 | $10.06 | $10.06 | 1,486,000 | — | — |
| 2016-04-20 | $10.28 | $10.28 | 992,500 | — | — |
| 2016-04-19 | $10.33 | $10.33 | 722,000 | — | — |
| 2016-04-18 | $10.41 | $10.41 | 761,500 | — | — |
| 2016-04-15 | $10.43 | $10.43 | 439,500 | — | — |
| 2016-04-14 | $10.33 | $10.33 | 478,500 | — | — |
| 2016-04-13 | $10.26 | $10.26 | 727,500 | — | — |
| 2016-04-12 | $10.25 | $10.25 | 833,500 | — | — |
| 2016-04-11 | $10.15 | $10.15 | 784,500 | — | — |
| 2016-04-08 | $10.22 | $10.22 | 619,000 | — | — |
| 2016-04-07 | $10.26 | $10.26 | 860,500 | — | — |
| 2016-04-06 | $10.53 | $10.53 | 1,867,500 | — | — |
| 2016-04-05 | $10.28 | $10.28 | 1,102,500 | — | — |
| 2016-04-04 | $10.38 | $10.38 | 676,500 | — | — |
| 2016-04-01 | $10.51 | $10.51 | 788,500 | — | — |
| 2016-03-31 | $10.36 | $10.36 | 877,000 | — | — |
| 2016-03-30 | $10.42 | $10.42 | 1,590,500 | — | — |
| 2016-03-29 | $10.43 | $10.43 | 2,112,500 | — | — |
| 2016-03-28 | $10.04 | $10.04 | 721,000 | — | — |
| 2016-03-24 | $9.91 | $9.91 | 706,000 | — | — |
| 2016-03-23 | $9.92 | $9.92 | 770,000 | — | — |
| 2016-03-22 | $9.91 | $9.91 | 692,000 | — | — |
| 2016-03-21 | $9.89 | $9.89 | 658,000 | — | — |
| 2016-03-18 | $9.89 | $9.89 | 980,000 | — | — |
| 2016-03-17 | $9.89 | $9.89 | 836,500 | — | — |
| 2016-03-16 | $9.77 | $9.77 | 690,000 | — | — |
| 2016-03-15 | $9.63 | $9.63 | 625,500 | — | — |
| 2016-03-14 | $9.68 | $9.68 | 564,000 | — | — |
| 2016-03-11 | $9.67 | $9.67 | 502,500 | — | — |
| 2016-03-10 | $9.57 | $9.57 | 825,000 | — | — |
| 2016-03-09 | $9.75 | $9.75 | 801,500 | — | — |
| 2016-03-08 | $9.70 | $9.70 | 853,500 | — | — |
| 2016-03-07 | $9.83 | $9.83 | 2,816,500 | — | — |
| 2016-03-04 | $9.49 | $9.49 | 1,012,000 | — | — |
| 2016-03-03 | $9.69 | $9.69 | 1,117,500 | — | — |
| 2016-03-02 | $9.79 | $9.79 | 2,059,500 | — | — |
| 2016-03-01 | $9.53 | $9.53 | 2,234,000 | — | — |
| 2016-02-29 | $9.42 | $9.42 | 1,184,500 | — | — |
| 2016-02-26 | $9.50 | $9.50 | 899,500 | — | — |
| 2016-02-25 | $9.58 | $9.58 | 1,513,000 | — | — |
| 2016-02-24 | $9.53 | $9.53 | 3,504,500 | — | — |
| 2016-02-23 | $9.71 | $9.71 | 3,867,500 | — | — |
| 2016-02-22 | $9.04 | $9.04 | 1,343,500 | — | — |
| 2016-02-19 | $8.84 | $8.84 | 1,574,000 | — | — |
| 2016-02-18 | $8.81 | $8.81 | 1,179,000 | — | — |
| 2016-02-17 | $8.96 | $8.96 | 1,139,500 | — | — |
| 2016-02-16 | $8.99 | $8.99 | 2,072,000 | — | — |
| 2016-02-12 | $8.76 | $8.76 | 1,245,000 | — | — |
| 2016-02-11 | $8.77 | $8.77 | 1,191,500 | — | — |
| 2016-02-10 | $8.79 | $8.79 | 1,146,000 | — | — |
| 2016-02-09 | $8.78 | $8.78 | 1,570,000 | — | — |
| 2016-02-08 | $8.82 | $8.82 | 3,283,500 | — | — |
| 2016-02-05 | $8.90 | $8.90 | 1,350,000 | — | — |
| 2016-02-04 | $9.00 | $9.00 | 1,247,000 | — | — |
| 2016-02-03 | $8.98 | $8.98 | 1,416,500 | — | — |
| 2016-02-02 | $8.84 | $8.84 | 1,244,000 | — | — |
| 2016-02-01 | $8.85 | $8.85 | 2,233,000 | — | — |
| 2016-01-29 | $8.73 | $8.73 | 1,375,500 | — | — |
| 2016-01-28 | $8.48 | $8.48 | 454,500 | — | — |
| 2016-01-27 | $8.45 | $8.45 | 690,500 | — | — |
| 2016-01-26 | $8.67 | $8.67 | 793,000 | — | — |
| 2016-01-25 | $8.56 | $8.56 | 602,000 | — | — |
| 2016-01-22 | $8.75 | $8.75 | 1,344,000 | — | — |
| 2016-01-21 | $8.63 | $8.63 | 1,452,000 | — | — |
| 2016-01-20 | $8.64 | $8.64 | 2,913,000 | — | — |
| 2016-01-19 | $8.65 | $8.65 | 1,400,500 | — | — |
| 2016-01-15 | $8.54 | $8.54 | 1,562,000 | — | — |
| 2016-01-14 | $8.52 | $8.52 | 1,244,000 | — | — |
| 2016-01-13 | $8.28 | $8.28 | 1,388,000 | — | — |
| 2016-01-12 | $8.61 | $8.61 | 1,246,000 | — | — |
| 2016-01-11 | $8.49 | $8.49 | 1,143,000 | — | — |
| 2016-01-08 | $8.44 | $8.44 | 1,464,000 | — | — |
| 2016-01-07 | $8.50 | $8.50 | 1,266,500 | — | — |
| 2016-01-06 | $8.77 | $8.77 | 899,500 | — | — |
| 2016-01-05 | $8.80 | $8.80 | 984,000 | — | — |
| 2016-01-04 | $8.67 | $8.67 | 849,000 | — | — |