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
- 1999-08-03 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 | $10.70 | $10.70 | 97,100 | — | — |
| 2016-12-29 | $10.70 | $10.70 | 117,000 | — | — |
| 2016-12-28 | $10.65 | $10.65 | 71,400 | — | — |
| 2016-12-27 | $10.95 | $10.95 | 85,800 | — | — |
| 2016-12-23 | $10.80 | $10.80 | 126,200 | — | — |
| 2016-12-22 | $11.00 | $11.00 | 155,700 | — | — |
| 2016-12-21 | $10.65 | $10.65 | 188,600 | — | — |
| 2016-12-20 | $11.15 | $11.15 | 253,600 | — | — |
| 2016-12-19 | $10.55 | $10.55 | 147,000 | — | — |
| 2016-12-16 | $10.35 | $10.35 | 205,100 | — | — |
| 2016-12-15 | $10.25 | $10.25 | 122,700 | — | — |
| 2016-12-14 | $10.25 | $10.25 | 112,800 | — | — |
| 2016-12-13 | $10.45 | $10.45 | 151,100 | — | — |
| 2016-12-12 | $10.60 | $10.60 | 127,500 | — | — |
| 2016-12-09 | $10.60 | $10.60 | 179,100 | — | — |
| 2016-12-08 | $11.15 | $11.15 | 136,000 | — | — |
| 2016-12-07 | $10.65 | $10.65 | 105,900 | — | — |
| 2016-12-06 | $10.70 | $10.70 | 153,700 | — | — |
| 2016-12-05 | $10.55 | $10.55 | 141,000 | — | — |
| 2016-12-02 | $10.70 | $10.70 | 123,500 | — | — |
| 2016-12-01 | $10.80 | $10.80 | 166,000 | — | — |
| 2016-11-30 | $10.55 | $10.55 | 143,500 | — | — |
| 2016-11-29 | $10.95 | $10.95 | 106,300 | — | — |
| 2016-11-28 | $11.05 | $11.05 | 119,100 | — | — |
| 2016-11-25 | $11.20 | $11.20 | 89,100 | — | — |
| 2016-11-23 | $10.85 | $10.85 | 112,200 | — | — |
| 2016-11-22 | $10.70 | $10.70 | 212,500 | — | — |
| 2016-11-21 | $10.65 | $10.65 | 166,900 | — | — |
| 2016-11-18 | $10.50 | $10.50 | 147,100 | — | — |
| 2016-11-17 | $10.40 | $10.40 | 135,200 | — | — |
| 2016-11-16 | $10.20 | $10.20 | 187,900 | — | — |
| 2016-11-15 | $10.20 | $10.20 | 114,300 | — | — |
| 2016-11-14 | $10.00 | $10.00 | 178,400 | — | — |
| 2016-11-11 | $9.95 | $9.95 | 284,000 | — | — |
| 2016-11-10 | $10.10 | $10.10 | 152,700 | — | — |
| 2016-11-09 | $10.00 | $10.00 | 181,400 | — | — |
| 2016-11-08 | $10.10 | $10.10 | 279,900 | — | — |
| 2016-11-07 | $9.90 | $9.90 | 269,000 | — | — |
| 2016-11-04 | $9.70 | $9.70 | 325,500 | — | — |
| 2016-11-03 | $9.65 | $9.65 | 243,100 | — | — |
| 2016-11-02 | $9.50 | $9.50 | 302,800 | — | — |
| 2016-11-01 | $8.90 | $8.90 | 116,500 | — | — |
| 2016-10-31 | $9.55 | $9.55 | 118,000 | — | — |
| 2016-10-28 | $9.44 | $9.44 | 103,000 | — | — |
| 2016-10-27 | $9.44 | $9.44 | 89,500 | — | — |
| 2016-10-26 | $9.50 | $9.50 | 105,800 | — | — |
| 2016-10-25 | $9.59 | $9.59 | 80,800 | — | — |
| 2016-10-24 | $9.63 | $9.63 | 100,700 | — | — |
| 2016-10-21 | $9.44 | $9.44 | 339,200 | — | — |
| 2016-10-20 | $9.37 | $9.37 | 84,200 | — | — |
| 2016-10-19 | $9.28 | $9.28 | 103,100 | — | — |
| 2016-10-18 | $9.06 | $9.06 | 53,400 | — | — |
| 2016-10-17 | $9.09 | $9.09 | 133,100 | — | — |
| 2016-10-14 | $9.07 | $9.07 | 85,400 | — | — |
| 2016-10-13 | $9.05 | $9.05 | 79,100 | — | — |
| 2016-10-12 | $9.12 | $9.12 | 46,300 | — | — |
| 2016-10-11 | $9.16 | $9.16 | 92,800 | — | — |
| 2016-10-10 | $9.43 | $9.43 | 78,400 | — | — |
| 2016-10-07 | $9.21 | $9.21 | 95,400 | — | — |
| 2016-10-06 | $9.20 | $9.20 | 67,500 | — | — |
| 2016-10-05 | $9.26 | $9.26 | 60,500 | — | — |
| 2016-10-04 | $9.32 | $9.32 | 113,400 | — | — |
| 2016-10-03 | $9.24 | $9.24 | 86,500 | — | — |
| 2016-09-30 | $9.17 | $9.17 | 123,300 | — | — |
| 2016-09-29 | $9.14 | $9.14 | 179,800 | — | — |
| 2016-09-28 | $9.11 | $9.11 | 77,100 | — | — |
| 2016-09-27 | $9.25 | $9.25 | 163,900 | — | — |
| 2016-09-26 | $9.24 | $9.24 | 110,800 | — | — |
| 2016-09-23 | $9.28 | $9.28 | 100,000 | — | — |
| 2016-09-22 | $9.39 | $9.39 | 140,100 | — | — |
| 2016-09-21 | $9.22 | $9.22 | 121,400 | — | — |
| 2016-09-20 | $9.13 | $9.13 | 148,300 | — | — |
| 2016-09-19 | $9.08 | $9.08 | 213,300 | — | — |
| 2016-09-16 | $9.08 | $9.08 | 164,000 | — | — |
| 2016-09-15 | $9.11 | $9.11 | 88,100 | — | — |
| 2016-09-14 | $9.04 | $9.04 | 134,000 | — | — |
| 2016-09-13 | $9.01 | $9.01 | 127,000 | — | — |
| 2016-09-12 | $9.07 | $9.07 | 88,700 | — | — |
| 2016-09-09 | $9.06 | $9.06 | 150,000 | — | — |
| 2016-09-08 | $9.33 | $9.33 | 145,600 | — | — |
| 2016-09-07 | $9.48 | $9.48 | 178,400 | — | — |
| 2016-09-06 | $9.27 | $9.27 | 97,700 | — | — |
| 2016-09-02 | $9.28 | $9.28 | 101,300 | — | — |
| 2016-09-01 | $9.35 | $9.35 | 148,300 | — | — |
| 2016-08-31 | $9.24 | $9.24 | 216,800 | — | — |
| 2016-08-30 | $9.35 | $9.35 | 190,000 | — | — |
| 2016-08-29 | $9.27 | $9.27 | 281,700 | — | — |
| 2016-08-26 | $9.31 | $9.31 | 279,500 | — | — |
| 2016-08-25 | $9.33 | $9.33 | 667,100 | — | — |
| 2016-08-24 | $9.61 | $9.61 | 239,400 | — | — |
| 2016-08-23 | $9.54 | $9.54 | 313,200 | — | — |
| 2016-08-22 | $9.38 | $9.38 | 101,600 | — | — |
| 2016-08-19 | $9.48 | $9.48 | 157,300 | — | — |
| 2016-08-18 | $9.42 | $9.42 | 151,200 | — | — |
| 2016-08-17 | $9.41 | $9.41 | 95,900 | — | — |
| 2016-08-16 | $9.38 | $9.38 | 94,200 | — | — |
| 2016-08-15 | $9.39 | $9.39 | 144,500 | — | — |
| 2016-08-12 | $9.27 | $9.27 | 85,100 | — | — |
| 2016-08-11 | $9.26 | $9.26 | 113,200 | — | — |
| 2016-08-10 | $9.20 | $9.20 | 115,100 | — | — |
| 2016-08-09 | $9.21 | $9.21 | 97,100 | — | — |
| 2016-08-08 | $9.24 | $9.24 | 140,500 | — | — |
| 2016-08-05 | $9.37 | $9.37 | 243,100 | — | — |
| 2016-08-04 | $9.17 | $9.17 | 171,300 | — | — |
| 2016-08-03 | $9.09 | $9.09 | 152,500 | — | — |
| 2016-08-02 | $9.09 | $9.09 | 208,400 | — | — |
| 2016-08-01 | $9.14 | $9.14 | 137,400 | — | — |
| 2016-07-29 | $9.13 | $9.13 | 224,300 | — | — |
| 2016-07-28 | $9.10 | $9.10 | 117,400 | — | — |
| 2016-07-27 | $9.20 | $9.20 | 200,600 | — | — |
| 2016-07-26 | $9.21 | $9.21 | 177,700 | — | — |
| 2016-07-25 | $9.23 | $9.23 | 135,600 | — | — |
| 2016-07-22 | $9.28 | $9.28 | 146,600 | — | — |
| 2016-07-21 | $9.40 | $9.40 | 209,100 | — | — |
| 2016-07-20 | $9.47 | $9.47 | 157,900 | — | — |
| 2016-07-19 | $9.46 | $9.46 | 188,600 | — | — |
| 2016-07-18 | $9.53 | $9.53 | 280,400 | — | — |
| 2016-07-15 | $9.57 | $9.57 | 235,300 | — | — |
| 2016-07-14 | $9.61 | $9.61 | 228,900 | — | — |
| 2016-07-13 | $9.62 | $9.62 | 186,300 | — | — |
| 2016-07-12 | $9.59 | $9.59 | 306,600 | — | — |
| 2016-07-11 | $9.53 | $9.53 | 1,132,100 | — | — |
| 2016-07-08 | $9.14 | $9.14 | 204,400 | — | — |
| 2016-07-07 | $8.89 | $8.89 | 112,000 | — | — |
| 2016-07-06 | $8.91 | $8.91 | 205,500 | — | — |
| 2016-07-05 | $8.94 | $8.94 | 240,200 | — | — |
| 2016-07-01 | $8.99 | $8.99 | 196,300 | — | — |
| 2016-06-30 | $9.02 | $9.02 | 359,700 | — | — |
| 2016-06-29 | $8.67 | $8.67 | 234,400 | — | — |
| 2016-06-28 | $8.41 | $8.41 | 297,600 | — | — |
| 2016-06-27 | $8.19 | $8.19 | 231,500 | — | — |
| 2016-06-24 | $8.26 | $8.26 | 835,400 | — | — |
| 2016-06-23 | $8.43 | $8.43 | 205,300 | — | — |
| 2016-06-22 | $8.33 | $8.33 | 219,800 | — | — |
| 2016-06-21 | $8.34 | $8.34 | 343,600 | — | — |
| 2016-06-20 | $8.50 | $8.50 | 296,500 | — | — |
| 2016-06-17 | $8.33 | $8.33 | 246,700 | — | — |
| 2016-06-16 | $8.47 | $8.47 | 198,000 | — | — |
| 2016-06-15 | $8.47 | $8.47 | 147,900 | — | — |
| 2016-06-14 | $8.50 | $8.50 | 345,300 | — | — |
| 2016-06-13 | $8.29 | $8.29 | 250,400 | — | — |
| 2016-06-10 | $8.58 | $8.58 | 279,000 | — | — |
| 2016-06-09 | $8.41 | $8.41 | 229,700 | — | — |
| 2016-06-08 | $8.48 | $8.48 | 148,000 | — | — |
| 2016-06-07 | $8.37 | $8.37 | 187,800 | — | — |
| 2016-06-06 | $8.43 | $8.43 | 214,700 | — | — |
| 2016-06-03 | $8.16 | $8.16 | 190,600 | — | — |
| 2016-06-02 | $8.35 | $8.35 | 226,700 | — | — |
| 2016-06-01 | $8.24 | $8.24 | 276,000 | — | — |
| 2016-05-31 | $8.06 | $8.06 | 374,900 | — | — |
| 2016-05-27 | $8.16 | $8.16 | 333,600 | — | — |
| 2016-05-26 | $7.71 | $7.71 | 169,300 | — | — |
| 2016-05-25 | $7.57 | $7.57 | 190,600 | — | — |
| 2016-05-24 | $7.76 | $7.76 | 237,200 | — | — |
| 2016-05-23 | $7.55 | $7.55 | 128,500 | — | — |
| 2016-05-20 | $7.49 | $7.49 | 138,300 | — | — |
| 2016-05-19 | $7.29 | $7.29 | 197,200 | — | — |
| 2016-05-18 | $7.40 | $7.40 | 236,800 | — | — |
| 2016-05-17 | $7.45 | $7.45 | 240,800 | — | — |
| 2016-05-16 | $7.54 | $7.54 | 165,100 | — | — |
| 2016-05-13 | $7.45 | $7.45 | 155,800 | — | — |
| 2016-05-12 | $7.54 | $7.54 | 210,300 | — | — |
| 2016-05-11 | $7.62 | $7.62 | 177,000 | — | — |
| 2016-05-10 | $7.80 | $7.80 | 243,000 | — | — |
| 2016-05-09 | $7.97 | $7.97 | 449,200 | — | — |
| 2016-05-06 | $7.49 | $7.49 | 194,000 | — | — |
| 2016-05-05 | $7.55 | $7.55 | 293,400 | — | — |
| 2016-05-04 | $7.53 | $7.53 | 327,300 | — | — |
| 2016-05-03 | $7.69 | $7.69 | 354,900 | — | — |
| 2016-05-02 | $7.67 | $7.67 | 424,800 | — | — |
| 2016-04-29 | $7.85 | $7.85 | 312,800 | — | — |
| 2016-04-28 | $7.69 | $7.69 | 385,900 | — | — |
| 2016-04-27 | $8.07 | $8.07 | 284,100 | — | — |
| 2016-04-26 | $8.11 | $8.11 | 550,200 | — | — |
| 2016-04-25 | $8.00 | $8.00 | 288,600 | — | — |
| 2016-04-22 | $7.98 | $7.98 | 328,600 | — | — |
| 2016-04-21 | $7.62 | $7.62 | 189,300 | — | — |
| 2016-04-20 | $7.73 | $7.73 | 113,800 | — | — |
| 2016-04-19 | $7.63 | $7.63 | 210,700 | — | — |
| 2016-04-18 | $7.76 | $7.76 | 207,400 | — | — |
| 2016-04-15 | $7.72 | $7.72 | 124,700 | — | — |
| 2016-04-14 | $7.62 | $7.62 | 148,500 | — | — |
| 2016-04-13 | $7.66 | $7.66 | 219,300 | — | — |
| 2016-04-12 | $7.47 | $7.47 | 291,900 | — | — |
| 2016-04-11 | $7.23 | $7.23 | 202,900 | — | — |
| 2016-04-08 | $7.31 | $7.31 | 178,000 | — | — |
| 2016-04-07 | $7.36 | $7.36 | 246,600 | — | — |
| 2016-04-06 | $7.61 | $7.61 | 248,800 | — | — |
| 2016-04-05 | $7.63 | $7.63 | 350,500 | — | — |
| 2016-04-04 | $7.89 | $7.89 | 275,800 | — | — |
| 2016-04-01 | $7.79 | $7.79 | 270,700 | — | — |
| 2016-03-31 | $7.88 | $7.88 | 372,500 | — | — |
| 2016-03-30 | $7.64 | $7.64 | 491,000 | — | — |
| 2016-03-29 | $7.20 | $7.20 | 929,500 | — | — |
| 2016-03-28 | $7.45 | $7.45 | 178,300 | — | — |
| 2016-03-24 | $7.78 | $7.78 | 411,800 | — | — |
| 2016-03-23 | $7.22 | $7.22 | 300,900 | — | — |
| 2016-03-22 | $7.51 | $7.51 | 217,800 | — | — |
| 2016-03-21 | $7.63 | $7.63 | 317,600 | — | — |
| 2016-03-18 | $7.65 | $7.65 | 394,000 | — | — |
| 2016-03-17 | $7.93 | $7.93 | 264,200 | — | — |
| 2016-03-16 | $7.85 | $7.85 | 230,500 | — | — |
| 2016-03-15 | $7.76 | $7.76 | 237,600 | — | — |
| 2016-03-14 | $7.83 | $7.83 | 303,700 | — | — |
| 2016-03-11 | $8.06 | $8.06 | 418,200 | — | — |
| 2016-03-10 | $8.03 | $8.03 | 309,300 | — | — |
| 2016-03-09 | $8.03 | $8.03 | 274,400 | — | — |
| 2016-03-08 | $7.92 | $7.92 | 348,500 | — | — |
| 2016-03-07 | $8.15 | $8.15 | 407,200 | — | — |
| 2016-03-04 | $8.00 | $8.00 | 702,800 | — | — |
| 2016-03-03 | $7.54 | $7.54 | 852,200 | — | — |
| 2016-03-02 | $8.19 | $8.19 | 764,700 | — | — |
| 2016-03-01 | $8.00 | $8.00 | 432,900 | — | — |
| 2016-02-29 | $7.81 | $7.81 | 467,500 | — | — |
| 2016-02-26 | $8.18 | $8.18 | 276,700 | — | — |
| 2016-02-25 | $7.96 | $7.96 | 287,300 | — | — |
| 2016-02-24 | $8.11 | $8.11 | 214,200 | — | — |
| 2016-02-23 | $8.06 | $8.06 | 294,300 | — | — |
| 2016-02-22 | $8.03 | $8.03 | 401,400 | — | — |
| 2016-02-19 | $8.14 | $8.14 | 288,800 | — | — |
| 2016-02-18 | $8.28 | $8.28 | 478,800 | — | — |
| 2016-02-17 | $8.07 | $8.07 | 428,200 | — | — |
| 2016-02-16 | $7.85 | $7.85 | 327,200 | — | — |
| 2016-02-12 | $7.53 | $7.53 | 397,600 | — | — |
| 2016-02-11 | $7.60 | $7.60 | 479,400 | — | — |
| 2016-02-10 | $7.61 | $7.61 | 488,700 | — | — |
| 2016-02-09 | $7.18 | $7.18 | 379,700 | — | — |
| 2016-02-08 | $7.09 | $7.09 | 416,400 | — | — |
| 2016-02-05 | $7.52 | $7.52 | 406,000 | — | — |
| 2016-02-04 | $7.79 | $7.79 | 451,900 | — | — |
| 2016-02-03 | $7.55 | $7.55 | 651,500 | — | — |
| 2016-02-02 | $7.41 | $7.41 | 755,100 | — | — |
| 2016-02-01 | $7.31 | $7.31 | 843,100 | — | — |
| 2016-01-29 | $7.11 | $7.11 | 1,197,400 | — | — |
| 2016-01-28 | $6.33 | $6.33 | 1,511,400 | — | — |
| 2016-01-27 | $6.99 | $6.99 | 382,700 | — | — |
| 2016-01-26 | $7.05 | $7.05 | 255,700 | — | — |
| 2016-01-25 | $6.98 | $6.98 | 402,300 | — | — |
| 2016-01-22 | $7.01 | $7.01 | 312,700 | — | — |
| 2016-01-21 | $6.84 | $6.84 | 368,200 | — | — |
| 2016-01-20 | $6.87 | $6.87 | 516,400 | — | — |
| 2016-01-19 | $6.59 | $6.59 | 393,600 | — | — |
| 2016-01-15 | $6.68 | $6.68 | 317,800 | — | — |
| 2016-01-14 | $6.75 | $6.75 | 330,900 | — | — |
| 2016-01-13 | $6.45 | $6.45 | 498,300 | — | — |
| 2016-01-12 | $6.60 | $6.60 | 340,400 | — | — |
| 2016-01-11 | $6.95 | $6.95 | 327,200 | — | — |
| 2016-01-08 | $6.83 | $6.83 | 303,400 | — | — |
| 2016-01-07 | $7.12 | $7.12 | 649,400 | — | — |
| 2016-01-06 | $7.18 | $7.18 | 211,900 | — | — |
| 2016-01-05 | $7.24 | $7.24 | 294,100 | — | — |
| 2016-01-04 | $7.07 | $7.07 | 692,900 | — | — |