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
- 2003-06-12 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 | $11.20 | $11.20 | 231,300 | — | — |
| 2016-12-29 | $11.30 | $11.30 | 265,700 | — | — |
| 2016-12-28 | $11.40 | $11.40 | 258,600 | — | — |
| 2016-12-27 | $11.95 | $11.95 | 208,200 | — | — |
| 2016-12-23 | $11.60 | $11.60 | 161,900 | — | — |
| 2016-12-22 | $11.35 | $11.35 | 239,600 | — | — |
| 2016-12-21 | $11.35 | $11.35 | 263,300 | — | — |
| 2016-12-20 | $11.90 | $11.90 | 463,200 | — | — |
| 2016-12-19 | $11.70 | $11.70 | 372,900 | — | — |
| 2016-12-16 | $11.50 | $11.50 | 527,700 | — | — |
| 2016-12-15 | $11.50 | $11.50 | 587,800 | — | — |
| 2016-12-14 | $11.15 | $11.15 | 201,000 | — | — |
| 2016-12-13 | $11.45 | $11.45 | 744,500 | — | — |
| 2016-12-12 | $11.10 | $11.10 | 166,800 | — | — |
| 2016-12-09 | $11.30 | $11.30 | 375,100 | — | — |
| 2016-12-08 | $11.45 | $11.45 | 358,700 | — | — |
| 2016-12-07 | $11.15 | $11.15 | 168,500 | — | — |
| 2016-12-06 | $10.90 | $10.90 | 252,900 | — | — |
| 2016-12-05 | $10.75 | $10.75 | 236,600 | — | — |
| 2016-12-02 | $10.35 | $10.35 | 345,200 | — | — |
| 2016-12-01 | $10.35 | $10.35 | 491,300 | — | — |
| 2016-11-30 | $11.20 | $11.20 | 598,500 | — | — |
| 2016-11-29 | $11.00 | $11.00 | 288,800 | — | — |
| 2016-11-28 | $11.20 | $11.20 | 225,800 | — | — |
| 2016-11-25 | $11.25 | $11.25 | 170,100 | — | — |
| 2016-11-23 | $11.25 | $11.25 | 431,200 | — | — |
| 2016-11-22 | $11.25 | $11.25 | 641,300 | — | — |
| 2016-11-21 | $11.10 | $11.10 | 659,300 | — | — |
| 2016-11-18 | $11.30 | $11.30 | 415,500 | — | — |
| 2016-11-17 | $11.25 | $11.25 | 728,600 | — | — |
| 2016-11-16 | $10.95 | $10.95 | 715,200 | — | — |
| 2016-11-15 | $10.85 | $10.85 | 612,100 | — | — |
| 2016-11-14 | $10.70 | $10.70 | 649,100 | — | — |
| 2016-11-11 | $10.20 | $10.20 | 594,500 | — | — |
| 2016-11-10 | $9.75 | $9.75 | 398,800 | — | — |
| 2016-11-09 | $9.70 | $9.70 | 507,600 | — | — |
| 2016-11-08 | $9.65 | $9.65 | 422,100 | — | — |
| 2016-11-07 | $9.40 | $9.40 | 397,100 | — | — |
| 2016-11-04 | $8.90 | $8.90 | 323,000 | — | — |
| 2016-11-03 | $8.95 | $8.95 | 311,500 | — | — |
| 2016-11-02 | $8.65 | $8.65 | 205,800 | — | — |
| 2016-11-01 | $8.80 | $8.80 | 461,900 | — | — |
| 2016-10-31 | $8.98 | $8.98 | 735,800 | — | — |
| 2016-10-28 | $9.21 | $9.21 | 1,055,300 | — | — |
| 2016-10-27 | $10.54 | $10.54 | 459,800 | — | — |
| 2016-10-26 | $10.25 | $10.25 | 239,100 | — | — |
| 2016-10-25 | $10.54 | $10.54 | 260,100 | — | — |
| 2016-10-24 | $10.40 | $10.40 | 178,000 | — | — |
| 2016-10-21 | $10.15 | $10.15 | 196,100 | — | — |
| 2016-10-20 | $10.12 | $10.12 | 198,600 | — | — |
| 2016-10-19 | $10.36 | $10.36 | 346,900 | — | — |
| 2016-10-18 | $10.19 | $10.19 | 256,400 | — | — |
| 2016-10-17 | $10.25 | $10.25 | 186,000 | — | — |
| 2016-10-14 | $10.43 | $10.43 | 253,000 | — | — |
| 2016-10-13 | $10.44 | $10.44 | 430,600 | — | — |
| 2016-10-12 | $10.44 | $10.44 | 214,800 | — | — |
| 2016-10-11 | $10.40 | $10.40 | 256,600 | — | — |
| 2016-10-10 | $10.75 | $10.75 | 197,000 | — | — |
| 2016-10-07 | $10.80 | $10.80 | 190,900 | — | — |
| 2016-10-06 | $10.99 | $10.99 | 234,100 | — | — |
| 2016-10-05 | $11.10 | $11.10 | 655,300 | — | — |
| 2016-10-04 | $10.66 | $10.66 | 267,700 | — | — |
| 2016-10-03 | $10.71 | $10.71 | 237,200 | — | — |
| 2016-09-30 | $10.85 | $10.85 | 350,700 | — | — |
| 2016-09-29 | $10.76 | $10.76 | 385,700 | — | — |
| 2016-09-28 | $10.83 | $10.83 | 441,300 | — | — |
| 2016-09-27 | $10.63 | $10.63 | 466,000 | — | — |
| 2016-09-26 | $10.35 | $10.35 | 300,800 | — | — |
| 2016-09-23 | $10.55 | $10.55 | 388,500 | — | — |
| 2016-09-22 | $10.70 | $10.70 | 1,188,800 | — | — |
| 2016-09-21 | $9.64 | $9.64 | 408,800 | — | — |
| 2016-09-20 | $9.31 | $9.31 | 600,100 | — | — |
| 2016-09-19 | $9.20 | $9.20 | 293,000 | — | — |
| 2016-09-16 | $9.53 | $9.53 | 713,200 | — | — |
| 2016-09-15 | $9.61 | $9.61 | 323,900 | — | — |
| 2016-09-14 | $9.34 | $9.34 | 347,800 | — | — |
| 2016-09-13 | $9.45 | $9.45 | 334,600 | — | — |
| 2016-09-12 | $9.81 | $9.81 | 412,100 | — | — |
| 2016-09-09 | $9.71 | $9.71 | 674,100 | — | — |
| 2016-09-08 | $10.39 | $10.39 | 238,700 | — | — |
| 2016-09-07 | $10.63 | $10.63 | 398,300 | — | — |
| 2016-09-06 | $10.59 | $10.59 | 363,000 | — | — |
| 2016-09-02 | $10.67 | $10.67 | 300,100 | — | — |
| 2016-09-01 | $10.50 | $10.50 | 380,700 | — | — |
| 2016-08-31 | $10.35 | $10.35 | 369,900 | — | — |
| 2016-08-30 | $10.57 | $10.57 | 379,500 | — | — |
| 2016-08-29 | $10.58 | $10.58 | 496,000 | — | — |
| 2016-08-26 | $10.33 | $10.33 | 376,100 | — | — |
| 2016-08-25 | $10.42 | $10.42 | 311,000 | — | — |
| 2016-08-24 | $10.41 | $10.41 | 351,100 | — | — |
| 2016-08-23 | $10.63 | $10.63 | 422,600 | — | — |
| 2016-08-22 | $10.86 | $10.86 | 950,700 | — | — |
| 2016-08-19 | $10.70 | $10.70 | 524,100 | — | — |
| 2016-08-18 | $10.29 | $10.29 | 294,900 | — | — |
| 2016-08-17 | $10.52 | $10.52 | 704,100 | — | — |
| 2016-08-16 | $10.66 | $10.66 | 707,100 | — | — |
| 2016-08-15 | $10.45 | $10.45 | 579,700 | — | — |
| 2016-08-12 | $10.20 | $10.20 | 544,000 | — | — |
| 2016-08-11 | $9.99 | $9.99 | 370,400 | — | — |
| 2016-08-10 | $10.07 | $10.07 | 389,000 | — | — |
| 2016-08-09 | $10.33 | $10.33 | 596,200 | — | — |
| 2016-08-08 | $10.75 | $10.75 | 814,000 | — | — |
| 2016-08-05 | $10.53 | $10.53 | 1,153,200 | — | — |
| 2016-08-04 | $10.47 | $10.47 | 836,500 | — | — |
| 2016-08-03 | $10.56 | $10.56 | 1,226,800 | — | — |
| 2016-08-02 | $9.84 | $9.84 | 732,700 | — | — |
| 2016-08-01 | $9.40 | $9.40 | 392,000 | — | — |
| 2016-07-29 | $9.35 | $9.35 | 549,800 | — | — |
| 2016-07-28 | $9.68 | $9.68 | 144,700 | — | — |
| 2016-07-27 | $9.85 | $9.85 | 169,000 | — | — |
| 2016-07-26 | $9.80 | $9.80 | 298,200 | — | — |
| 2016-07-25 | $9.72 | $9.72 | 418,700 | — | — |
| 2016-07-22 | $9.65 | $9.65 | 600,800 | — | — |
| 2016-07-21 | $9.62 | $9.62 | 537,300 | — | — |
| 2016-07-20 | $9.87 | $9.87 | 305,400 | — | — |
| 2016-07-19 | $9.88 | $9.88 | 230,400 | — | — |
| 2016-07-18 | $9.95 | $9.95 | 268,300 | — | — |
| 2016-07-15 | $10.03 | $10.03 | 258,300 | — | — |
| 2016-07-14 | $9.89 | $9.89 | 234,100 | — | — |
| 2016-07-13 | $9.96 | $9.96 | 419,800 | — | — |
| 2016-07-12 | $9.97 | $9.97 | 447,100 | — | — |
| 2016-07-11 | $9.72 | $9.72 | 327,000 | — | — |
| 2016-07-08 | $9.55 | $9.55 | 864,900 | — | — |
| 2016-07-07 | $9.11 | $9.11 | 770,000 | — | — |
| 2016-07-06 | $8.85 | $8.85 | 416,900 | — | — |
| 2016-07-05 | $8.72 | $8.72 | 288,200 | — | — |
| 2016-07-01 | $8.96 | $8.96 | 458,900 | — | — |
| 2016-06-30 | $8.99 | $8.99 | 504,300 | — | — |
| 2016-06-29 | $8.91 | $8.91 | 630,800 | — | — |
| 2016-06-28 | $8.95 | $8.95 | 552,400 | — | — |
| 2016-06-27 | $8.76 | $8.76 | 1,153,900 | — | — |
| 2016-06-24 | $8.92 | $8.92 | 1,160,200 | — | — |
| 2016-06-23 | $9.09 | $9.09 | 721,500 | — | — |
| 2016-06-22 | $8.80 | $8.80 | 628,000 | — | — |
| 2016-06-21 | $8.71 | $8.71 | 484,100 | — | — |
| 2016-06-20 | $8.53 | $8.53 | 522,000 | — | — |
| 2016-06-17 | $8.15 | $8.15 | 618,000 | — | — |
| 2016-06-16 | $8.08 | $8.08 | 343,300 | — | — |
| 2016-06-15 | $7.93 | $7.93 | 202,300 | — | — |
| 2016-06-14 | $7.85 | $7.85 | 369,200 | — | — |
| 2016-06-13 | $7.74 | $7.74 | 293,300 | — | — |
| 2016-06-10 | $7.74 | $7.74 | 201,800 | — | — |
| 2016-06-09 | $7.88 | $7.88 | 510,300 | — | — |
| 2016-06-08 | $7.63 | $7.63 | 210,200 | — | — |
| 2016-06-07 | $7.54 | $7.54 | 155,700 | — | — |
| 2016-06-06 | $7.41 | $7.41 | 370,200 | — | — |
| 2016-06-03 | $7.38 | $7.38 | 174,000 | — | — |
| 2016-06-02 | $7.39 | $7.39 | 285,200 | — | — |
| 2016-06-01 | $7.42 | $7.42 | 360,300 | — | — |
| 2016-05-31 | $7.17 | $7.17 | 261,200 | — | — |
| 2016-05-27 | $7.43 | $7.43 | 208,500 | — | — |
| 2016-05-26 | $7.25 | $7.25 | 106,000 | — | — |
| 2016-05-25 | $7.22 | $7.22 | 124,900 | — | — |
| 2016-05-24 | $7.25 | $7.25 | 229,000 | — | — |
| 2016-05-23 | $7.10 | $7.10 | 198,400 | — | — |
| 2016-05-20 | $6.93 | $6.93 | 278,600 | — | — |
| 2016-05-19 | $6.51 | $6.51 | 221,100 | — | — |
| 2016-05-18 | $6.75 | $6.75 | 132,600 | — | — |
| 2016-05-17 | $6.70 | $6.70 | 281,000 | — | — |
| 2016-05-16 | $6.89 | $6.89 | 454,700 | — | — |
| 2016-05-13 | $6.96 | $6.96 | 195,100 | — | — |
| 2016-05-12 | $6.88 | $6.88 | 181,100 | — | — |
| 2016-05-11 | $7.12 | $7.12 | 198,600 | — | — |
| 2016-05-10 | $7.10 | $7.10 | 89,900 | — | — |
| 2016-05-09 | $7.05 | $7.05 | 251,000 | — | — |
| 2016-05-06 | $6.83 | $6.83 | 226,000 | — | — |
| 2016-05-05 | $6.84 | $6.84 | 257,200 | — | — |
| 2016-05-04 | $6.87 | $6.87 | 258,300 | — | — |
| 2016-05-03 | $7.15 | $7.15 | 374,800 | — | — |
| 2016-05-02 | $7.33 | $7.33 | 476,900 | — | — |
| 2016-04-29 | $7.70 | $7.70 | 593,700 | — | — |
| 2016-04-28 | $8.13 | $8.13 | 591,100 | — | — |
| 2016-04-27 | $7.48 | $7.48 | 202,800 | — | — |
| 2016-04-26 | $7.40 | $7.40 | 181,600 | — | — |
| 2016-04-25 | $7.22 | $7.22 | 184,800 | — | — |
| 2016-04-22 | $7.36 | $7.36 | 187,700 | — | — |
| 2016-04-21 | $7.34 | $7.34 | 196,300 | — | — |
| 2016-04-20 | $7.26 | $7.26 | 200,700 | — | — |
| 2016-04-19 | $7.32 | $7.32 | 185,900 | — | — |
| 2016-04-18 | $7.44 | $7.44 | 199,500 | — | — |
| 2016-04-15 | $7.43 | $7.43 | 245,600 | — | — |
| 2016-04-14 | $7.52 | $7.52 | 286,200 | — | — |
| 2016-04-13 | $7.42 | $7.42 | 329,300 | — | — |
| 2016-04-12 | $7.15 | $7.15 | 254,900 | — | — |
| 2016-04-11 | $7.13 | $7.13 | 186,200 | — | — |
| 2016-04-08 | $7.18 | $7.18 | 203,000 | — | — |
| 2016-04-07 | $7.19 | $7.19 | 270,800 | — | — |
| 2016-04-06 | $7.18 | $7.18 | 334,300 | — | — |
| 2016-04-05 | $7.12 | $7.12 | 299,100 | — | — |
| 2016-04-04 | $7.20 | $7.20 | 306,400 | — | — |
| 2016-04-01 | $7.27 | $7.27 | 340,100 | — | — |
| 2016-03-31 | $7.27 | $7.27 | 331,300 | — | — |
| 2016-03-30 | $7.28 | $7.28 | 948,700 | — | — |
| 2016-03-29 | $7.88 | $7.88 | 199,600 | — | — |
| 2016-03-28 | $7.48 | $7.48 | 215,600 | — | — |
| 2016-03-24 | $7.57 | $7.57 | 212,300 | — | — |
| 2016-03-23 | $7.61 | $7.61 | 514,800 | — | — |
| 2016-03-22 | $7.83 | $7.83 | 236,800 | — | — |
| 2016-03-21 | $8.04 | $8.04 | 385,600 | — | — |
| 2016-03-18 | $7.73 | $7.73 | 284,300 | — | — |
| 2016-03-17 | $7.74 | $7.74 | 208,500 | — | — |
| 2016-03-16 | $7.42 | $7.42 | 250,000 | — | — |
| 2016-03-15 | $7.75 | $7.75 | 329,000 | — | — |
| 2016-03-14 | $7.76 | $7.76 | 298,700 | — | — |
| 2016-03-11 | $7.65 | $7.65 | 228,000 | — | — |
| 2016-03-10 | $7.38 | $7.38 | 175,800 | — | — |
| 2016-03-09 | $7.58 | $7.58 | 202,600 | — | — |
| 2016-03-08 | $7.51 | $7.51 | 456,900 | — | — |
| 2016-03-07 | $7.54 | $7.54 | 212,700 | — | — |
| 2016-03-04 | $7.74 | $7.74 | 201,800 | — | — |
| 2016-03-03 | $7.84 | $7.84 | 424,300 | — | — |
| 2016-03-02 | $7.74 | $7.74 | 644,400 | — | — |
| 2016-03-01 | $7.74 | $7.74 | 324,700 | — | — |
| 2016-02-29 | $7.60 | $7.60 | 320,400 | — | — |
| 2016-02-26 | $7.43 | $7.43 | 362,800 | — | — |
| 2016-02-25 | $7.31 | $7.31 | 210,600 | — | — |
| 2016-02-24 | $7.32 | $7.32 | 196,300 | — | — |
| 2016-02-23 | $7.24 | $7.24 | 504,100 | — | — |
| 2016-02-22 | $6.99 | $6.99 | 442,000 | — | — |
| 2016-02-19 | $6.93 | $6.93 | 226,500 | — | — |
| 2016-02-18 | $6.95 | $6.95 | 298,900 | — | — |
| 2016-02-17 | $6.85 | $6.85 | 344,800 | — | — |
| 2016-02-16 | $6.60 | $6.60 | 262,700 | — | — |
| 2016-02-12 | $6.34 | $6.34 | 232,900 | — | — |
| 2016-02-11 | $6.35 | $6.35 | 338,600 | — | — |
| 2016-02-10 | $6.41 | $6.41 | 280,700 | — | — |
| 2016-02-09 | $6.54 | $6.54 | 366,100 | — | — |
| 2016-02-08 | $6.73 | $6.73 | 355,600 | — | — |
| 2016-02-05 | $7.05 | $7.05 | 835,300 | — | — |
| 2016-02-04 | $6.86 | $6.86 | 1,171,800 | — | — |
| 2016-02-03 | $7.85 | $7.85 | 128,200 | — | — |
| 2016-02-02 | $7.84 | $7.84 | 117,000 | — | — |
| 2016-02-01 | $8.25 | $8.25 | 215,100 | — | — |
| 2016-01-29 | $8.31 | $8.31 | 221,900 | — | — |
| 2016-01-28 | $8.00 | $8.00 | 156,100 | — | — |
| 2016-01-27 | $7.91 | $7.91 | 318,000 | — | — |
| 2016-01-26 | $8.35 | $8.35 | 101,900 | — | — |
| 2016-01-25 | $8.37 | $8.37 | 129,300 | — | — |
| 2016-01-22 | $8.57 | $8.57 | 198,100 | — | — |
| 2016-01-21 | $8.25 | $8.25 | 166,500 | — | — |
| 2016-01-20 | $8.16 | $8.16 | 203,300 | — | — |
| 2016-01-19 | $7.68 | $7.68 | 330,500 | — | — |
| 2016-01-15 | $7.62 | $7.62 | 209,900 | — | — |
| 2016-01-14 | $7.80 | $7.80 | 165,100 | — | — |
| 2016-01-13 | $7.65 | $7.65 | 212,400 | — | — |
| 2016-01-12 | $7.81 | $7.81 | 129,300 | — | — |
| 2016-01-11 | $7.87 | $7.87 | 112,900 | — | — |
| 2016-01-08 | $7.76 | $7.76 | 200,500 | — | — |
| 2016-01-07 | $8.18 | $8.18 | 180,900 | — | — |
| 2016-01-06 | $8.44 | $8.44 | 135,300 | — | — |
| 2016-01-05 | $8.64 | $8.64 | 166,600 | — | — |
| 2016-01-04 | $8.59 | $8.59 | 173,500 | — | — |