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
- 1999-01-04 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 | $14.20 | $27.26 | 101,000 | — | — |
| 2016-12-29 | $14.35 | $27.55 | 49,900 | — | — |
| 2016-12-28 | $14.20 | $27.26 | 95,300 | — | — |
| 2016-12-27 | $14.35 | $27.55 | 117,200 | — | — |
| 2016-12-23 | $14.70 | $28.22 | 86,400 | — | — |
| 2016-12-22 | $14.70 | $28.22 | 85,100 | — | — |
| 2016-12-21 | $14.80 | $28.41 | 76,500 | — | — |
| 2016-12-20 | $14.95 | $28.70 | 98,400 | — | — |
| 2016-12-19 | $14.80 | $28.41 | 76,200 | — | — |
| 2016-12-16 | $14.65 | $28.12 | 710,300 | — | — |
| 2016-12-15 | $15.05 | $28.89 | 421,300 | — | — |
| 2016-12-14 | $14.05 | $26.97 | 73,100 | — | — |
| 2016-12-13 | $14.20 | $27.26 | 84,100 | — | — |
| 2016-12-12 | $14.00 | $26.87 | 109,200 | — | — |
| 2016-12-09 | $14.35 | $27.55 | 91,000 | — | — |
| 2016-12-08 | $13.90 | $26.68 | 148,800 | — | — |
| 2016-12-07 | $14.30 | $27.45 | 81,700 | — | — |
| 2016-12-06 | $14.25 | $27.28 | 121,900 | — | — |
| 2016-12-05 | $13.30 | $25.46 | 160,000 | — | — |
| 2016-12-02 | $11.95 | $22.87 | 53,500 | — | — |
| 2016-12-01 | $11.95 | $22.87 | 70,200 | — | — |
| 2016-11-30 | $11.85 | $22.68 | 59,100 | — | — |
| 2016-11-29 | $12.00 | $22.97 | 50,200 | — | — |
| 2016-11-28 | $11.95 | $22.87 | 35,700 | — | — |
| 2016-11-25 | $12.05 | $23.07 | 22,100 | — | — |
| 2016-11-23 | $12.05 | $23.07 | 41,000 | — | — |
| 2016-11-22 | $12.05 | $23.07 | 60,900 | — | — |
| 2016-11-21 | $11.90 | $22.78 | 35,700 | — | — |
| 2016-11-18 | $12.05 | $23.07 | 65,100 | — | — |
| 2016-11-17 | $11.95 | $22.87 | 38,500 | — | — |
| 2016-11-16 | $12.00 | $22.97 | 61,900 | — | — |
| 2016-11-15 | $12.05 | $23.07 | 44,000 | — | — |
| 2016-11-14 | $12.30 | $23.54 | 197,700 | — | — |
| 2016-11-11 | $12.15 | $23.26 | 218,400 | — | — |
| 2016-11-10 | $11.05 | $21.15 | 228,700 | — | — |
| 2016-11-09 | $10.40 | $19.91 | 173,400 | — | — |
| 2016-11-08 | $10.40 | $19.91 | 62,600 | — | — |
| 2016-11-07 | $10.25 | $19.62 | 130,600 | — | — |
| 2016-11-04 | $10.30 | $19.72 | 55,500 | — | — |
| 2016-11-03 | $10.50 | $20.10 | 24,600 | — | — |
| 2016-11-02 | $10.05 | $19.24 | 52,600 | — | — |
| 2016-11-01 | $10.35 | $19.81 | 34,100 | — | — |
| 2016-10-31 | $10.50 | $20.10 | 60,800 | — | — |
| 2016-10-28 | $10.55 | $20.19 | 49,000 | — | — |
| 2016-10-27 | $10.87 | $20.81 | 24,800 | — | — |
| 2016-10-26 | $10.84 | $20.75 | 26,200 | — | — |
| 2016-10-25 | $10.83 | $20.73 | 38,600 | — | — |
| 2016-10-24 | $10.95 | $20.96 | 21,400 | — | — |
| 2016-10-21 | $10.84 | $20.75 | 22,000 | — | — |
| 2016-10-20 | $10.80 | $20.67 | 21,200 | — | — |
| 2016-10-19 | $10.73 | $20.54 | 24,900 | — | — |
| 2016-10-18 | $10.69 | $20.46 | 22,000 | — | — |
| 2016-10-17 | $10.74 | $20.56 | 22,200 | — | — |
| 2016-10-14 | $10.77 | $20.62 | 54,300 | — | — |
| 2016-10-13 | $10.65 | $20.39 | 19,800 | — | — |
| 2016-10-12 | $10.78 | $20.64 | 43,500 | — | — |
| 2016-10-11 | $10.64 | $20.37 | 38,900 | — | — |
| 2016-10-10 | $10.76 | $20.60 | 42,200 | — | — |
| 2016-10-07 | $10.58 | $20.25 | 28,100 | — | — |
| 2016-10-06 | $10.80 | $20.67 | 37,100 | — | — |
| 2016-10-05 | $10.72 | $20.52 | 29,400 | — | — |
| 2016-10-04 | $10.68 | $20.44 | 46,800 | — | — |
| 2016-10-03 | $10.76 | $20.60 | 43,000 | — | — |
| 2016-09-30 | $10.78 | $20.64 | 140,800 | — | — |
| 2016-09-29 | $10.50 | $20.10 | 63,300 | — | — |
| 2016-09-28 | $10.68 | $20.44 | 38,000 | — | — |
| 2016-09-27 | $10.80 | $20.67 | 135,000 | — | — |
| 2016-09-26 | $10.55 | $20.19 | 56,700 | — | — |
| 2016-09-23 | $10.82 | $20.71 | 48,300 | — | — |
| 2016-09-22 | $10.83 | $20.73 | 64,600 | — | — |
| 2016-09-21 | $10.76 | $20.60 | 47,700 | — | — |
| 2016-09-20 | $10.82 | $20.71 | 19,200 | — | — |
| 2016-09-19 | $10.90 | $20.86 | 73,400 | — | — |
| 2016-09-16 | $10.73 | $20.54 | 416,100 | — | — |
| 2016-09-15 | $10.83 | $20.73 | 45,900 | — | — |
| 2016-09-14 | $10.84 | $20.75 | 75,700 | — | — |
| 2016-09-13 | $10.73 | $20.54 | 51,900 | — | — |
| 2016-09-12 | $10.74 | $20.56 | 77,100 | — | — |
| 2016-09-09 | $10.54 | $20.18 | 76,400 | — | — |
| 2016-09-08 | $10.88 | $20.83 | 75,100 | — | — |
| 2016-09-07 | $10.78 | $20.64 | 118,200 | — | — |
| 2016-09-06 | $10.24 | $19.52 | 168,300 | — | — |
| 2016-09-02 | $9.92 | $18.91 | 83,600 | — | — |
| 2016-09-01 | $9.89 | $18.86 | 84,500 | — | — |
| 2016-08-31 | $9.97 | $19.01 | 131,300 | — | — |
| 2016-08-30 | $9.86 | $18.80 | 53,500 | — | — |
| 2016-08-29 | $9.68 | $18.46 | 402,600 | — | — |
| 2016-08-26 | $9.46 | $18.04 | 24,500 | — | — |
| 2016-08-25 | $9.40 | $17.92 | 43,400 | — | — |
| 2016-08-24 | $9.50 | $18.11 | 85,100 | — | — |
| 2016-08-23 | $9.49 | $18.09 | 26,100 | — | — |
| 2016-08-22 | $9.52 | $18.15 | 29,500 | — | — |
| 2016-08-19 | $9.59 | $18.29 | 64,700 | — | — |
| 2016-08-18 | $9.50 | $18.11 | 20,200 | — | — |
| 2016-08-17 | $9.46 | $18.04 | 17,800 | — | — |
| 2016-08-16 | $9.48 | $18.08 | 29,000 | — | — |
| 2016-08-15 | $9.45 | $18.02 | 58,400 | — | — |
| 2016-08-12 | $9.53 | $18.17 | 32,400 | — | — |
| 2016-08-11 | $9.64 | $18.38 | 60,800 | — | — |
| 2016-08-10 | $9.54 | $18.19 | 27,300 | — | — |
| 2016-08-09 | $9.70 | $18.50 | 43,900 | — | — |
| 2016-08-08 | $9.48 | $18.08 | 55,700 | — | — |
| 2016-08-05 | $9.43 | $17.98 | 47,100 | — | — |
| 2016-08-04 | $9.50 | $18.11 | 22,200 | — | — |
| 2016-08-03 | $9.35 | $17.83 | 39,400 | — | — |
| 2016-08-02 | $9.39 | $17.90 | 34,000 | — | — |
| 2016-08-01 | $9.76 | $18.61 | 69,100 | — | — |
| 2016-07-29 | $9.55 | $18.21 | 287,600 | — | — |
| 2016-07-28 | $9.42 | $17.96 | 42,900 | — | — |
| 2016-07-27 | $9.52 | $18.15 | 53,000 | — | — |
| 2016-07-26 | $9.55 | $18.21 | 55,800 | — | — |
| 2016-07-25 | $9.73 | $18.55 | 63,600 | — | — |
| 2016-07-22 | $9.58 | $18.27 | 52,000 | — | — |
| 2016-07-21 | $9.14 | $17.43 | 103,400 | — | — |
| 2016-07-20 | $8.89 | $16.95 | 40,900 | — | — |
| 2016-07-19 | $8.89 | $16.95 | 28,100 | — | — |
| 2016-07-18 | $8.91 | $16.99 | 31,800 | — | — |
| 2016-07-15 | $8.90 | $16.97 | 52,200 | — | — |
| 2016-07-14 | $8.91 | $16.99 | 65,700 | — | — |
| 2016-07-13 | $8.86 | $16.89 | 50,900 | — | — |
| 2016-07-12 | $8.94 | $17.05 | 79,300 | — | — |
| 2016-07-11 | $8.93 | $17.03 | 59,100 | — | — |
| 2016-07-08 | $8.85 | $16.87 | 72,800 | — | — |
| 2016-07-07 | $8.76 | $16.70 | 43,400 | — | — |
| 2016-07-06 | $8.83 | $16.84 | 65,100 | — | — |
| 2016-07-05 | $8.78 | $16.74 | 75,800 | — | — |
| 2016-07-01 | $8.80 | $16.78 | 108,200 | — | — |
| 2016-06-30 | $8.80 | $16.78 | 137,100 | — | — |
| 2016-06-29 | $8.80 | $16.78 | 128,000 | — | — |
| 2016-06-28 | $8.81 | $16.80 | 95,800 | — | — |
| 2016-06-27 | $8.93 | $17.03 | 122,200 | — | — |
| 2016-06-24 | $8.85 | $16.87 | 2,830,000 | — | — |
| 2016-06-23 | $9.33 | $17.79 | 141,400 | — | — |
| 2016-06-22 | $8.99 | $17.14 | 67,100 | — | — |
| 2016-06-21 | $8.97 | $17.10 | 66,200 | — | — |
| 2016-06-20 | $8.97 | $17.10 | 171,100 | — | — |
| 2016-06-17 | $8.93 | $17.03 | 120,500 | — | — |
| 2016-06-16 | $8.91 | $16.99 | 26,200 | — | — |
| 2016-06-15 | $8.77 | $16.72 | 61,700 | — | — |
| 2016-06-14 | $8.82 | $16.82 | 82,800 | — | — |
| 2016-06-13 | $8.69 | $16.57 | 156,400 | — | — |
| 2016-06-10 | $9.22 | $17.58 | 32,600 | — | — |
| 2016-06-09 | $9.19 | $17.52 | 28,100 | — | — |
| 2016-06-08 | $9.24 | $17.62 | 36,100 | — | — |
| 2016-06-07 | $9.18 | $17.43 | 36,500 | — | — |
| 2016-06-06 | $9.26 | $17.58 | 61,600 | — | — |
| 2016-06-03 | $9.21 | $17.48 | 41,200 | — | — |
| 2016-06-02 | $9.28 | $17.62 | 24,300 | — | — |
| 2016-06-01 | $9.37 | $17.79 | 26,600 | — | — |
| 2016-05-31 | $9.46 | $17.96 | 70,000 | — | — |
| 2016-05-27 | $9.44 | $17.92 | 55,000 | — | — |
| 2016-05-26 | $9.32 | $17.69 | 33,000 | — | — |
| 2016-05-25 | $9.35 | $17.75 | 43,000 | — | — |
| 2016-05-24 | $9.17 | $17.41 | 42,900 | — | — |
| 2016-05-23 | $9.17 | $17.41 | 57,500 | — | — |
| 2016-05-20 | $9.15 | $17.37 | 46,400 | — | — |
| 2016-05-19 | $9.21 | $17.48 | 62,300 | — | — |
| 2016-05-18 | $9.08 | $17.24 | 66,500 | — | — |
| 2016-05-17 | $8.85 | $16.80 | 47,500 | — | — |
| 2016-05-16 | $9.10 | $17.28 | 52,200 | — | — |
| 2016-05-13 | $9.29 | $17.64 | 10,100 | — | — |
| 2016-05-12 | $9.24 | $17.54 | 10,400 | — | — |
| 2016-05-11 | $9.37 | $17.79 | 27,700 | — | — |
| 2016-05-10 | $9.39 | $17.83 | 47,000 | — | — |
| 2016-05-09 | $9.36 | $17.77 | 27,500 | — | — |
| 2016-05-06 | $9.39 | $17.83 | 39,400 | — | — |
| 2016-05-05 | $9.35 | $17.75 | 53,100 | — | — |
| 2016-05-04 | $9.38 | $17.81 | 90,200 | — | — |
| 2016-05-03 | $9.38 | $17.81 | 44,300 | — | — |
| 2016-05-02 | $9.48 | $18.00 | 43,100 | — | — |
| 2016-04-29 | $9.30 | $17.66 | 29,000 | — | — |
| 2016-04-28 | $9.29 | $17.64 | 15,200 | — | — |
| 2016-04-27 | $9.29 | $17.64 | 22,100 | — | — |
| 2016-04-26 | $9.28 | $17.62 | 56,200 | — | — |
| 2016-04-25 | $9.16 | $17.39 | 55,000 | — | — |
| 2016-04-22 | $9.03 | $17.14 | 39,900 | — | — |
| 2016-04-21 | $9.00 | $17.09 | 46,200 | — | — |
| 2016-04-20 | $9.00 | $17.09 | 27,800 | — | — |
| 2016-04-19 | $9.01 | $17.10 | 23,100 | — | — |
| 2016-04-18 | $8.97 | $17.03 | 28,000 | — | — |
| 2016-04-15 | $8.98 | $17.05 | 27,600 | — | — |
| 2016-04-14 | $9.05 | $17.18 | 31,800 | — | — |
| 2016-04-13 | $9.07 | $17.22 | 39,700 | — | — |
| 2016-04-12 | $9.00 | $17.09 | 29,100 | — | — |
| 2016-04-11 | $8.95 | $16.99 | 32,200 | — | — |
| 2016-04-08 | $8.95 | $16.99 | 31,100 | — | — |
| 2016-04-07 | $8.99 | $17.07 | 22,100 | — | — |
| 2016-04-06 | $9.02 | $17.12 | 49,300 | — | — |
| 2016-04-05 | $9.00 | $17.09 | 39,900 | — | — |
| 2016-04-04 | $9.05 | $17.18 | 30,400 | — | — |
| 2016-04-01 | $8.95 | $16.99 | 18,600 | — | — |
| 2016-03-31 | $8.91 | $16.91 | 43,700 | — | — |
| 2016-03-30 | $8.99 | $17.07 | 27,900 | — | — |
| 2016-03-29 | $8.94 | $16.97 | 19,900 | — | — |
| 2016-03-28 | $8.93 | $16.95 | 8,100 | — | — |
| 2016-03-24 | $8.96 | $17.01 | 12,300 | — | — |
| 2016-03-23 | $8.99 | $17.07 | 25,600 | — | — |
| 2016-03-22 | $8.97 | $17.03 | 21,700 | — | — |
| 2016-03-21 | $8.92 | $16.93 | 7,600 | — | — |
| 2016-03-18 | $8.95 | $16.99 | 33,400 | — | — |
| 2016-03-17 | $8.94 | $16.97 | 13,400 | — | — |
| 2016-03-16 | $8.90 | $16.90 | 36,100 | — | — |
| 2016-03-15 | $8.94 | $16.97 | 25,800 | — | — |
| 2016-03-14 | $8.85 | $16.80 | 12,000 | — | — |
| 2016-03-11 | $8.75 | $16.61 | 26,400 | — | — |
| 2016-03-10 | $8.70 | $16.52 | 27,500 | — | — |
| 2016-03-09 | $8.73 | $16.57 | 50,000 | — | — |
| 2016-03-08 | $8.54 | $16.14 | 14,700 | — | — |
| 2016-03-07 | $8.68 | $16.40 | 21,700 | — | — |
| 2016-03-04 | $8.55 | $16.16 | 45,400 | — | — |
| 2016-03-03 | $8.50 | $16.06 | 28,400 | — | — |
| 2016-03-02 | $8.60 | $16.25 | 12,800 | — | — |
| 2016-03-01 | $8.60 | $16.25 | 22,000 | — | — |
| 2016-02-29 | $8.50 | $16.06 | 40,900 | — | — |
| 2016-02-26 | $8.43 | $15.93 | 49,700 | — | — |
| 2016-02-25 | $8.42 | $15.91 | 46,800 | — | — |
| 2016-02-24 | $8.39 | $15.85 | 23,100 | — | — |
| 2016-02-23 | $8.30 | $15.68 | 64,100 | — | — |
| 2016-02-22 | $8.27 | $15.63 | 22,200 | — | — |
| 2016-02-19 | $8.23 | $15.55 | 21,700 | — | — |
| 2016-02-18 | $8.27 | $15.63 | 9,700 | — | — |
| 2016-02-17 | $8.28 | $15.65 | 15,800 | — | — |
| 2016-02-16 | $8.36 | $15.80 | 25,900 | — | — |
| 2016-02-12 | $8.26 | $15.61 | 19,700 | — | — |
| 2016-02-11 | $8.13 | $15.36 | 9,700 | — | — |
| 2016-02-10 | $8.27 | $15.63 | 21,400 | — | — |
| 2016-02-09 | $8.28 | $15.65 | 17,500 | — | — |
| 2016-02-08 | $8.22 | $15.53 | 4,200 | — | — |
| 2016-02-05 | $8.31 | $15.70 | 5,300 | — | — |
| 2016-02-04 | $8.31 | $15.70 | 11,100 | — | — |
| 2016-02-03 | $8.24 | $15.57 | 8,700 | — | — |
| 2016-02-02 | $8.31 | $15.70 | 37,900 | — | — |
| 2016-02-01 | $8.27 | $15.63 | 9,300 | — | — |
| 2016-01-29 | $8.23 | $15.55 | 19,000 | — | — |
| 2016-01-28 | $8.24 | $15.57 | 33,100 | — | — |
| 2016-01-27 | $8.22 | $15.53 | 11,300 | — | — |
| 2016-01-26 | $8.25 | $15.59 | 21,000 | — | — |
| 2016-01-25 | $8.11 | $15.32 | 10,100 | — | — |
| 2016-01-22 | $8.14 | $15.38 | 33,100 | — | — |
| 2016-01-21 | $8.03 | $15.17 | 14,300 | — | — |
| 2016-01-20 | $8.06 | $15.23 | 13,200 | — | — |
| 2016-01-19 | $8.02 | $15.15 | 27,100 | — | — |
| 2016-01-15 | $8.15 | $15.40 | 18,800 | — | — |
| 2016-01-14 | $8.22 | $15.53 | 100,600 | — | — |
| 2016-01-13 | $8.09 | $15.29 | 32,500 | — | — |
| 2016-01-12 | $8.24 | $15.57 | 32,100 | — | — |
| 2016-01-11 | $8.34 | $15.76 | 31,400 | — | — |
| 2016-01-08 | $8.55 | $16.16 | 13,000 | — | — |
| 2016-01-07 | $8.69 | $16.42 | 35,100 | — | — |
| 2016-01-06 | $8.66 | $16.36 | 25,400 | — | — |
| 2016-01-05 | $8.62 | $16.29 | 53,700 | — | — |
| 2016-01-04 | $8.75 | $16.53 | 64,100 | — | — |