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
- 2007-12-13 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 | $13.30 | $13.30 | 229,100 | — | — |
| 2016-12-29 | $13.30 | $13.30 | 174,700 | — | — |
| 2016-12-28 | $13.10 | $13.10 | 245,600 | — | — |
| 2016-12-27 | $13.10 | $13.10 | 147,900 | — | — |
| 2016-12-23 | $13.15 | $13.15 | 345,300 | — | — |
| 2016-12-22 | $12.75 | $12.75 | 278,500 | — | — |
| 2016-12-21 | $12.95 | $12.95 | 309,400 | — | — |
| 2016-12-20 | $13.15 | $13.15 | 453,700 | — | — |
| 2016-12-19 | $13.15 | $13.15 | 347,800 | — | — |
| 2016-12-16 | $13.15 | $13.15 | 604,600 | — | — |
| 2016-12-15 | $13.10 | $13.10 | 377,300 | — | — |
| 2016-12-14 | $13.35 | $13.35 | 315,100 | — | — |
| 2016-12-13 | $13.40 | $13.40 | 593,900 | — | — |
| 2016-12-12 | $13.40 | $13.40 | 284,000 | — | — |
| 2016-12-09 | $13.45 | $13.45 | 359,200 | — | — |
| 2016-12-08 | $13.60 | $13.60 | 740,100 | — | — |
| 2016-12-07 | $13.55 | $13.55 | 553,100 | — | — |
| 2016-12-06 | $13.50 | $13.50 | 467,300 | — | — |
| 2016-12-05 | $13.65 | $13.65 | 678,400 | — | — |
| 2016-12-02 | $13.40 | $13.40 | 476,100 | — | — |
| 2016-12-01 | $13.20 | $13.20 | 497,400 | — | — |
| 2016-11-30 | $13.40 | $13.40 | 460,000 | — | — |
| 2016-11-29 | $13.30 | $13.30 | 3,479,800 | — | — |
| 2016-11-28 | $13.05 | $13.05 | 695,900 | — | — |
| 2016-11-25 | $12.90 | $12.90 | 72,500 | — | — |
| 2016-11-23 | $12.80 | $12.80 | 343,500 | — | — |
| 2016-11-22 | $12.85 | $12.85 | 367,000 | — | — |
| 2016-11-21 | $12.80 | $12.80 | 282,800 | — | — |
| 2016-11-18 | $12.80 | $12.80 | 310,000 | — | — |
| 2016-11-17 | $12.50 | $12.50 | 381,300 | — | — |
| 2016-11-16 | $12.30 | $12.30 | 368,000 | — | — |
| 2016-11-15 | $12.60 | $12.60 | 268,200 | — | — |
| 2016-11-14 | $12.50 | $12.50 | 400,100 | — | — |
| 2016-11-11 | $12.45 | $12.45 | 414,400 | — | — |
| 2016-11-10 | $12.40 | $12.40 | 482,200 | — | — |
| 2016-11-09 | $11.75 | $11.75 | 438,200 | — | — |
| 2016-11-08 | $11.10 | $11.10 | 171,700 | — | — |
| 2016-11-07 | $11.35 | $11.35 | 181,600 | — | — |
| 2016-11-04 | $11.05 | $11.05 | 338,100 | — | — |
| 2016-11-03 | $10.85 | $10.85 | 199,100 | — | — |
| 2016-11-02 | $10.75 | $10.75 | 487,100 | — | — |
| 2016-11-01 | $11.00 | $11.00 | 228,500 | — | — |
| 2016-10-31 | $11.00 | $11.00 | 139,200 | — | — |
| 2016-10-28 | $10.95 | $10.95 | 109,800 | — | — |
| 2016-10-27 | $11.03 | $11.03 | 166,500 | — | — |
| 2016-10-26 | $11.09 | $11.09 | 114,500 | — | — |
| 2016-10-25 | $11.15 | $11.15 | 72,200 | — | — |
| 2016-10-24 | $11.31 | $11.31 | 53,000 | — | — |
| 2016-10-21 | $11.28 | $11.28 | 124,000 | — | — |
| 2016-10-20 | $11.51 | $11.51 | 574,700 | — | — |
| 2016-10-19 | $11.20 | $11.20 | 148,900 | — | — |
| 2016-10-18 | $11.21 | $11.21 | 92,300 | — | — |
| 2016-10-17 | $11.17 | $11.17 | 130,500 | — | — |
| 2016-10-14 | $11.09 | $11.09 | 114,700 | — | — |
| 2016-10-13 | $11.20 | $11.20 | 137,500 | — | — |
| 2016-10-12 | $11.29 | $11.29 | 80,300 | — | — |
| 2016-10-11 | $11.23 | $11.23 | 174,400 | — | — |
| 2016-10-10 | $11.23 | $11.23 | 72,200 | — | — |
| 2016-10-07 | $11.16 | $11.16 | 132,800 | — | — |
| 2016-10-06 | $11.32 | $11.32 | 166,900 | — | — |
| 2016-10-05 | $11.35 | $11.35 | 203,500 | — | — |
| 2016-10-04 | $11.15 | $11.15 | 609,900 | — | — |
| 2016-10-03 | $11.54 | $11.54 | 440,300 | — | — |
| 2016-09-30 | $11.71 | $11.71 | 216,200 | — | — |
| 2016-09-29 | $11.71 | $11.71 | 183,900 | — | — |
| 2016-09-28 | $11.80 | $11.80 | 208,800 | — | — |
| 2016-09-27 | $11.63 | $11.63 | 201,000 | — | — |
| 2016-09-26 | $11.71 | $11.71 | 121,200 | — | — |
| 2016-09-23 | $11.79 | $11.79 | 145,300 | — | — |
| 2016-09-22 | $11.67 | $11.67 | 139,700 | — | — |
| 2016-09-21 | $11.55 | $11.55 | 197,500 | — | — |
| 2016-09-20 | $11.65 | $11.65 | 918,500 | — | — |
| 2016-09-19 | $11.42 | $11.42 | 354,600 | — | — |
| 2016-09-16 | $11.33 | $11.33 | 1,207,000 | — | — |
| 2016-09-15 | $11.51 | $11.51 | 176,400 | — | — |
| 2016-09-14 | $11.51 | $11.51 | 224,300 | — | — |
| 2016-09-13 | $11.55 | $11.55 | 262,200 | — | — |
| 2016-09-12 | $11.78 | $11.78 | 354,200 | — | — |
| 2016-09-09 | $11.85 | $11.85 | 215,600 | — | — |
| 2016-09-08 | $12.61 | $12.61 | 140,300 | — | — |
| 2016-09-07 | $12.60 | $12.60 | 114,400 | — | — |
| 2016-09-06 | $12.60 | $12.60 | 76,600 | — | — |
| 2016-09-02 | $12.50 | $12.50 | 86,200 | — | — |
| 2016-09-01 | $12.34 | $12.34 | 316,400 | — | — |
| 2016-08-31 | $12.55 | $12.55 | 345,700 | — | — |
| 2016-08-30 | $12.57 | $12.57 | 161,600 | — | — |
| 2016-08-29 | $12.61 | $12.61 | 322,200 | — | — |
| 2016-08-26 | $12.39 | $12.39 | 136,700 | — | — |
| 2016-08-25 | $12.72 | $12.72 | 93,900 | — | — |
| 2016-08-24 | $12.69 | $12.69 | 205,900 | — | — |
| 2016-08-23 | $12.80 | $12.80 | 876,900 | — | — |
| 2016-08-22 | $12.35 | $12.35 | 479,200 | — | — |
| 2016-08-19 | $12.12 | $12.12 | 112,700 | — | — |
| 2016-08-18 | $12.25 | $12.25 | 114,000 | — | — |
| 2016-08-17 | $12.09 | $12.09 | 103,700 | — | — |
| 2016-08-16 | $12.21 | $12.21 | 184,000 | — | — |
| 2016-08-15 | $12.28 | $12.28 | 433,200 | — | — |
| 2016-08-12 | $12.08 | $12.08 | 101,700 | — | — |
| 2016-08-11 | $12.05 | $12.05 | 166,600 | — | — |
| 2016-08-10 | $11.99 | $11.99 | 166,900 | — | — |
| 2016-08-09 | $12.16 | $12.16 | 102,400 | — | — |
| 2016-08-08 | $12.27 | $12.27 | 153,000 | — | — |
| 2016-08-05 | $12.09 | $12.09 | 220,600 | — | — |
| 2016-08-04 | $11.78 | $11.78 | 162,900 | — | — |
| 2016-08-03 | $11.78 | $11.78 | 232,900 | — | — |
| 2016-08-02 | $11.51 | $11.51 | 208,600 | — | — |
| 2016-08-01 | $11.85 | $11.85 | 192,400 | — | — |
| 2016-07-29 | $12.28 | $12.28 | 436,200 | — | — |
| 2016-07-28 | $12.09 | $12.09 | 1,242,900 | — | — |
| 2016-07-27 | $12.25 | $12.25 | 121,200 | — | — |
| 2016-07-26 | $12.24 | $12.24 | 250,900 | — | — |
| 2016-07-25 | $12.14 | $12.14 | 145,700 | — | — |
| 2016-07-22 | $12.22 | $12.22 | 145,200 | — | — |
| 2016-07-21 | $11.87 | $11.87 | 1,447,500 | — | — |
| 2016-07-20 | $12.37 | $12.37 | 82,500 | — | — |
| 2016-07-19 | $12.32 | $12.32 | 86,700 | — | — |
| 2016-07-18 | $12.37 | $12.37 | 269,200 | — | — |
| 2016-07-15 | $12.38 | $12.38 | 174,000 | — | — |
| 2016-07-14 | $12.32 | $12.32 | 86,400 | — | — |
| 2016-07-13 | $12.35 | $12.35 | 181,300 | — | — |
| 2016-07-12 | $12.42 | $12.42 | 143,800 | — | — |
| 2016-07-11 | $12.02 | $12.02 | 184,600 | — | — |
| 2016-07-08 | $12.05 | $12.05 | 206,300 | — | — |
| 2016-07-07 | $11.81 | $11.81 | 102,000 | — | — |
| 2016-07-06 | $11.76 | $11.76 | 121,500 | — | — |
| 2016-07-05 | $11.63 | $11.63 | 98,900 | — | — |
| 2016-07-01 | $11.91 | $11.91 | 81,400 | — | — |
| 2016-06-30 | $11.89 | $11.89 | 145,200 | — | — |
| 2016-06-29 | $11.52 | $11.52 | 288,600 | — | — |
| 2016-06-28 | $11.24 | $11.24 | 201,800 | — | — |
| 2016-06-27 | $11.24 | $11.24 | 202,100 | — | — |
| 2016-06-24 | $11.92 | $11.92 | 445,400 | — | — |
| 2016-06-23 | $12.34 | $12.34 | 233,700 | — | — |
| 2016-06-22 | $12.06 | $12.06 | 117,300 | — | — |
| 2016-06-21 | $12.11 | $12.11 | 103,300 | — | — |
| 2016-06-20 | $12.27 | $12.27 | 149,600 | — | — |
| 2016-06-17 | $12.33 | $12.33 | 249,100 | — | — |
| 2016-06-16 | $12.39 | $12.39 | 124,200 | — | — |
| 2016-06-15 | $12.60 | $12.60 | 168,800 | — | — |
| 2016-06-14 | $12.35 | $12.35 | 276,000 | — | — |
| 2016-06-13 | $12.20 | $12.20 | 238,200 | — | — |
| 2016-06-10 | $12.35 | $12.35 | 123,000 | — | — |
| 2016-06-09 | $12.67 | $12.67 | 108,400 | — | — |
| 2016-06-08 | $12.94 | $12.94 | 186,100 | — | — |
| 2016-06-07 | $12.81 | $12.81 | 131,900 | — | — |
| 2016-06-06 | $12.89 | $12.89 | 190,700 | — | — |
| 2016-06-03 | $12.70 | $12.70 | 145,900 | — | — |
| 2016-06-02 | $12.67 | $12.67 | 92,900 | — | — |
| 2016-06-01 | $12.64 | $12.64 | 172,800 | — | — |
| 2016-05-31 | $12.24 | $12.24 | 296,100 | — | — |
| 2016-05-27 | $12.46 | $12.46 | 118,300 | — | — |
| 2016-05-26 | $12.20 | $12.20 | 110,500 | — | — |
| 2016-05-25 | $12.27 | $12.27 | 92,300 | — | — |
| 2016-05-24 | $12.06 | $12.06 | 180,700 | — | — |
| 2016-05-23 | $11.83 | $11.83 | 237,400 | — | — |
| 2016-05-20 | $11.48 | $11.48 | 124,900 | — | — |
| 2016-05-19 | $11.23 | $11.23 | 104,700 | — | — |
| 2016-05-18 | $11.36 | $11.36 | 112,100 | — | — |
| 2016-05-17 | $11.43 | $11.43 | 193,900 | — | — |
| 2016-05-16 | $11.74 | $11.74 | 146,100 | — | — |
| 2016-05-13 | $11.78 | $11.78 | 218,900 | — | — |
| 2016-05-12 | $11.59 | $11.59 | 239,700 | — | — |
| 2016-05-11 | $11.76 | $11.76 | 608,000 | — | — |
| 2016-05-10 | $12.43 | $12.43 | 166,100 | — | — |
| 2016-05-09 | $12.50 | $12.50 | 291,000 | — | — |
| 2016-05-06 | $12.63 | $12.63 | 220,700 | — | — |
| 2016-05-05 | $12.46 | $12.46 | 224,300 | — | — |
| 2016-05-04 | $12.51 | $12.51 | 241,500 | — | — |
| 2016-05-03 | $12.73 | $12.73 | 216,400 | — | — |
| 2016-05-02 | $13.45 | $13.45 | 156,600 | — | — |
| 2016-04-29 | $13.50 | $13.50 | 244,800 | — | — |
| 2016-04-28 | $13.47 | $13.47 | 114,800 | — | — |
| 2016-04-27 | $13.74 | $13.74 | 155,200 | — | — |
| 2016-04-26 | $13.64 | $13.64 | 203,200 | — | — |
| 2016-04-25 | $13.39 | $13.39 | 174,900 | — | — |
| 2016-04-22 | $13.60 | $13.60 | 191,100 | — | — |
| 2016-04-21 | $13.40 | $13.40 | 228,000 | — | — |
| 2016-04-20 | $13.55 | $13.55 | 99,200 | — | — |
| 2016-04-19 | $13.43 | $13.43 | 343,400 | — | — |
| 2016-04-18 | $13.51 | $13.51 | 209,100 | — | — |
| 2016-04-15 | $13.42 | $13.42 | 195,600 | — | — |
| 2016-04-14 | $13.36 | $13.36 | 111,800 | — | — |
| 2016-04-13 | $13.46 | $13.46 | 160,800 | — | — |
| 2016-04-12 | $13.15 | $13.15 | 244,700 | — | — |
| 2016-04-11 | $12.83 | $12.83 | 176,100 | — | — |
| 2016-04-08 | $12.81 | $12.81 | 145,000 | — | — |
| 2016-04-07 | $12.67 | $12.67 | 112,700 | — | — |
| 2016-04-06 | $12.80 | $12.80 | 140,200 | — | — |
| 2016-04-05 | $12.59 | $12.59 | 166,100 | — | — |
| 2016-04-04 | $12.67 | $12.67 | 132,400 | — | — |
| 2016-04-01 | $13.12 | $13.12 | 124,700 | — | — |
| 2016-03-31 | $13.04 | $13.04 | 251,700 | — | — |
| 2016-03-30 | $12.81 | $12.81 | 221,900 | — | — |
| 2016-03-29 | $12.72 | $12.72 | 226,900 | — | — |
| 2016-03-28 | $12.56 | $12.56 | 258,200 | — | — |
| 2016-03-24 | $12.26 | $12.26 | 304,700 | — | — |
| 2016-03-23 | $12.38 | $12.38 | 281,300 | — | — |
| 2016-03-22 | $12.34 | $12.34 | 172,600 | — | — |
| 2016-03-21 | $12.34 | $12.34 | 501,500 | — | — |
| 2016-03-18 | $12.20 | $12.20 | 338,000 | — | — |
| 2016-03-17 | $12.13 | $12.13 | 378,500 | — | — |
| 2016-03-16 | $11.65 | $11.65 | 212,100 | — | — |
| 2016-03-15 | $11.53 | $11.53 | 159,600 | — | — |
| 2016-03-14 | $11.61 | $11.61 | 235,700 | — | — |
| 2016-03-11 | $11.46 | $11.46 | 266,700 | — | — |
| 2016-03-10 | $10.93 | $10.93 | 238,800 | — | — |
| 2016-03-09 | $11.19 | $11.19 | 183,200 | — | — |
| 2016-03-08 | $10.86 | $10.86 | 216,100 | — | — |
| 2016-03-07 | $11.26 | $11.26 | 395,100 | — | — |
| 2016-03-04 | $11.15 | $11.15 | 317,500 | — | — |
| 2016-03-03 | $11.06 | $11.06 | 389,300 | — | — |
| 2016-03-02 | $11.10 | $11.10 | 729,900 | — | — |
| 2016-03-01 | $10.05 | $10.05 | 320,300 | — | — |
| 2016-02-29 | $9.75 | $9.75 | 262,600 | — | — |
| 2016-02-26 | $9.44 | $9.44 | 85,700 | — | — |
| 2016-02-25 | $9.36 | $9.36 | 125,300 | — | — |
| 2016-02-24 | $9.22 | $9.22 | 133,100 | — | — |
| 2016-02-23 | $9.00 | $9.00 | 107,000 | — | — |
| 2016-02-22 | $9.17 | $9.17 | 145,000 | — | — |
| 2016-02-19 | $8.93 | $8.93 | 141,600 | — | — |
| 2016-02-18 | $9.09 | $9.09 | 108,400 | — | — |
| 2016-02-17 | $9.09 | $9.09 | 214,200 | — | — |
| 2016-02-16 | $8.89 | $8.89 | 156,500 | — | — |
| 2016-02-12 | $8.60 | $8.60 | 146,700 | — | — |
| 2016-02-11 | $8.40 | $8.40 | 304,400 | — | — |
| 2016-02-10 | $8.77 | $8.77 | 220,300 | — | — |
| 2016-02-09 | $8.60 | $8.60 | 317,900 | — | — |
| 2016-02-08 | $8.84 | $8.84 | 451,500 | — | — |
| 2016-02-05 | $8.68 | $8.68 | 374,300 | — | — |
| 2016-02-04 | $8.87 | $8.87 | 180,300 | — | — |
| 2016-02-03 | $8.85 | $8.85 | 162,400 | — | — |
| 2016-02-02 | $8.79 | $8.79 | 186,300 | — | — |
| 2016-02-01 | $9.00 | $9.00 | 366,000 | — | — |
| 2016-01-29 | $9.08 | $9.08 | 343,500 | — | — |
| 2016-01-28 | $9.13 | $9.13 | 199,200 | — | — |
| 2016-01-27 | $9.03 | $9.03 | 240,800 | — | — |
| 2016-01-26 | $9.07 | $9.07 | 453,000 | — | — |
| 2016-01-25 | $8.80 | $8.80 | 275,800 | — | — |
| 2016-01-22 | $9.18 | $9.18 | 251,500 | — | — |
| 2016-01-21 | $8.83 | $8.83 | 217,900 | — | — |
| 2016-01-20 | $8.48 | $8.48 | 422,900 | — | — |
| 2016-01-19 | $8.49 | $8.49 | 282,600 | — | — |
| 2016-01-15 | $8.75 | $8.75 | 308,000 | — | — |
| 2016-01-14 | $9.30 | $9.30 | 336,900 | — | — |
| 2016-01-13 | $8.91 | $8.91 | 322,500 | — | — |
| 2016-01-12 | $9.23 | $9.23 | 311,000 | — | — |
| 2016-01-11 | $9.30 | $9.30 | 307,800 | — | — |
| 2016-01-08 | $9.64 | $9.64 | 485,300 | — | — |
| 2016-01-07 | $9.97 | $9.97 | 390,700 | — | — |
| 2016-01-06 | $10.56 | $10.56 | 214,200 | — | — |
| 2016-01-05 | $10.74 | $10.74 | 118,600 | — | — |
| 2016-01-04 | $10.77 | $10.77 | 279,600 | — | — |