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
- 2014-04-11 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 | $11.16 | $12.58 | 130,000 | — | — |
| 2016-12-29 | $11.16 | $12.58 | 175,700 | — | — |
| 2016-12-28 | $11.27 | $12.71 | 322,000 | — | — |
| 2016-12-27 | $11.18 | $12.46 | 235,500 | — | — |
| 2016-12-23 | $11.22 | $12.51 | 237,600 | — | — |
| 2016-12-22 | $11.02 | $12.28 | 189,400 | — | — |
| 2016-12-21 | $10.95 | $12.21 | 154,400 | — | — |
| 2016-12-20 | $11.03 | $12.29 | 175,400 | — | — |
| 2016-12-19 | $10.87 | $12.12 | 187,800 | — | — |
| 2016-12-16 | $10.73 | $11.96 | 372,600 | — | — |
| 2016-12-15 | $10.51 | $11.71 | 298,400 | — | — |
| 2016-12-14 | $10.70 | $11.93 | 338,100 | — | — |
| 2016-12-13 | $11.21 | $12.49 | 170,000 | — | — |
| 2016-12-12 | $11.18 | $12.46 | 134,500 | — | — |
| 2016-12-09 | $11.22 | $12.51 | 354,700 | — | — |
| 2016-12-08 | $11.27 | $12.56 | 289,200 | — | — |
| 2016-12-07 | $11.23 | $12.52 | 429,800 | — | — |
| 2016-12-06 | $11.20 | $12.48 | 479,400 | — | — |
| 2016-12-05 | $11.20 | $12.48 | 320,200 | — | — |
| 2016-12-02 | $11.06 | $12.33 | 243,600 | — | — |
| 2016-12-01 | $11.12 | $12.39 | 307,700 | — | — |
| 2016-11-30 | $11.11 | $12.38 | 1,028,600 | — | — |
| 2016-11-29 | $11.84 | $13.20 | 127,400 | — | — |
| 2016-11-28 | $11.71 | $13.05 | 196,100 | — | — |
| 2016-11-25 | $11.83 | $13.19 | 112,100 | — | — |
| 2016-11-23 | $11.70 | $13.04 | 94,800 | — | — |
| 2016-11-22 | $11.70 | $13.04 | 207,200 | — | — |
| 2016-11-21 | $11.65 | $12.99 | 210,900 | — | — |
| 2016-11-18 | $11.85 | $13.21 | 226,100 | — | — |
| 2016-11-17 | $11.67 | $13.01 | 193,500 | — | — |
| 2016-11-16 | $11.29 | $12.58 | 158,500 | — | — |
| 2016-11-15 | $11.22 | $12.51 | 114,900 | — | — |
| 2016-11-14 | $10.90 | $12.15 | 78,200 | — | — |
| 2016-11-11 | $10.65 | $11.87 | 126,700 | — | — |
| 2016-11-10 | $10.43 | $11.63 | 137,600 | — | — |
| 2016-11-09 | $10.21 | $11.38 | 101,800 | — | — |
| 2016-11-08 | $10.28 | $11.46 | 37,100 | — | — |
| 2016-11-07 | $10.37 | $11.56 | 128,900 | — | — |
| 2016-11-04 | $10.30 | $11.48 | 183,300 | — | — |
| 2016-11-03 | $10.08 | $11.24 | 257,100 | — | — |
| 2016-11-02 | $10.13 | $11.29 | 141,100 | — | — |
| 2016-11-01 | $10.33 | $11.51 | 87,000 | — | — |
| 2016-10-31 | $10.64 | $11.86 | 51,700 | — | — |
| 2016-10-28 | $10.60 | $11.82 | 74,900 | — | — |
| 2016-10-27 | $10.58 | $11.79 | 62,000 | — | — |
| 2016-10-26 | $10.75 | $11.98 | 64,400 | — | — |
| 2016-10-25 | $10.87 | $12.12 | 109,200 | — | — |
| 2016-10-24 | $10.79 | $12.03 | 81,100 | — | — |
| 2016-10-21 | $10.74 | $11.97 | 91,800 | — | — |
| 2016-10-20 | $10.68 | $11.90 | 91,600 | — | — |
| 2016-10-19 | $10.61 | $11.83 | 83,900 | — | — |
| 2016-10-18 | $10.55 | $11.76 | 52,000 | — | — |
| 2016-10-17 | $10.49 | $11.69 | 69,500 | — | — |
| 2016-10-14 | $10.43 | $11.63 | 167,600 | — | — |
| 2016-10-13 | $10.50 | $11.70 | 172,600 | — | — |
| 2016-10-12 | $10.50 | $11.70 | 74,500 | — | — |
| 2016-10-11 | $10.49 | $11.69 | 134,000 | — | — |
| 2016-10-10 | $10.57 | $11.78 | 84,100 | — | — |
| 2016-10-07 | $10.59 | $11.80 | 89,700 | — | — |
| 2016-10-06 | $10.87 | $12.12 | 102,800 | — | — |
| 2016-10-05 | $10.93 | $12.18 | 183,900 | — | — |
| 2016-10-04 | $10.92 | $12.17 | 140,400 | — | — |
| 2016-10-03 | $11.22 | $12.51 | 163,800 | — | — |
| 2016-09-30 | $11.20 | $12.48 | 99,700 | — | — |
| 2016-09-29 | $11.22 | $12.51 | 121,700 | — | — |
| 2016-09-28 | $11.30 | $12.60 | 145,300 | — | — |
| 2016-09-27 | $11.48 | $12.65 | 110,600 | — | — |
| 2016-09-26 | $11.37 | $12.53 | 147,900 | — | — |
| 2016-09-23 | $11.18 | $12.32 | 137,500 | — | — |
| 2016-09-22 | $11.20 | $12.34 | 203,800 | — | — |
| 2016-09-21 | $10.96 | $12.08 | 126,500 | — | — |
| 2016-09-20 | $10.90 | $12.01 | 115,200 | — | — |
| 2016-09-19 | $10.89 | $12.00 | 159,400 | — | — |
| 2016-09-16 | $10.86 | $11.97 | 309,800 | — | — |
| 2016-09-15 | $10.81 | $11.91 | 179,800 | — | — |
| 2016-09-14 | $10.85 | $11.96 | 161,200 | — | — |
| 2016-09-13 | $10.78 | $11.88 | 407,200 | — | — |
| 2016-09-12 | $10.42 | $11.48 | 992,200 | — | — |
| 2016-09-09 | $11.10 | $12.23 | 148,200 | — | — |
| 2016-09-08 | $11.38 | $12.54 | 77,500 | — | — |
| 2016-09-07 | $11.48 | $12.65 | 730,200 | — | — |
| 2016-09-06 | $11.60 | $12.79 | 66,900 | — | — |
| 2016-09-02 | $11.65 | $12.84 | 61,200 | — | — |
| 2016-09-01 | $11.63 | $12.82 | 59,200 | — | — |
| 2016-08-31 | $11.65 | $12.84 | 66,600 | — | — |
| 2016-08-30 | $11.69 | $12.88 | 63,400 | — | — |
| 2016-08-29 | $11.57 | $12.75 | 148,900 | — | — |
| 2016-08-26 | $11.06 | $12.19 | 90,500 | — | — |
| 2016-08-25 | $11.35 | $12.51 | 51,800 | — | — |
| 2016-08-24 | $11.42 | $12.59 | 122,000 | — | — |
| 2016-08-23 | $11.65 | $12.84 | 98,000 | — | — |
| 2016-08-22 | $11.45 | $12.62 | 107,700 | — | — |
| 2016-08-19 | $11.14 | $12.28 | 159,100 | — | — |
| 2016-08-18 | $11.31 | $12.47 | 60,000 | — | — |
| 2016-08-17 | $11.33 | $12.49 | 65,400 | — | — |
| 2016-08-16 | $11.38 | $12.54 | 156,700 | — | — |
| 2016-08-15 | $11.27 | $12.42 | 140,700 | — | — |
| 2016-08-12 | $11.15 | $12.29 | 57,900 | — | — |
| 2016-08-11 | $11.31 | $12.47 | 53,100 | — | — |
| 2016-08-10 | $11.51 | $12.69 | 50,400 | — | — |
| 2016-08-09 | $11.64 | $12.83 | 46,800 | — | — |
| 2016-08-08 | $11.51 | $12.69 | 67,900 | — | — |
| 2016-08-05 | $11.73 | $12.93 | 119,200 | — | — |
| 2016-08-04 | $11.79 | $12.99 | 70,700 | — | — |
| 2016-08-03 | $11.94 | $13.16 | 60,300 | — | — |
| 2016-08-02 | $11.74 | $12.94 | 38,400 | — | — |
| 2016-08-01 | $11.78 | $12.98 | 43,800 | — | — |
| 2016-07-29 | $11.78 | $12.98 | 53,300 | — | — |
| 2016-07-28 | $11.72 | $12.92 | 30,800 | — | — |
| 2016-07-27 | $11.68 | $12.87 | 66,500 | — | — |
| 2016-07-26 | $11.56 | $12.74 | 55,500 | — | — |
| 2016-07-25 | $11.75 | $12.95 | 52,600 | — | — |
| 2016-07-22 | $11.66 | $12.85 | 30,700 | — | — |
| 2016-07-21 | $11.73 | $12.93 | 49,100 | — | — |
| 2016-07-20 | $11.79 | $12.99 | 61,700 | — | — |
| 2016-07-19 | $11.73 | $12.93 | 57,800 | — | — |
| 2016-07-18 | $11.73 | $12.93 | 156,600 | — | — |
| 2016-07-15 | $11.53 | $12.71 | 75,700 | — | — |
| 2016-07-14 | $11.47 | $12.64 | 53,000 | — | — |
| 2016-07-13 | $11.51 | $12.69 | 82,800 | — | — |
| 2016-07-12 | $11.60 | $12.79 | 185,000 | — | — |
| 2016-07-11 | $11.66 | $12.85 | 119,100 | — | — |
| 2016-07-08 | $11.55 | $12.73 | 89,300 | — | — |
| 2016-07-07 | $11.50 | $12.68 | 92,800 | — | — |
| 2016-07-06 | $11.57 | $12.75 | 88,500 | — | — |
| 2016-07-05 | $11.44 | $12.61 | 175,100 | — | — |
| 2016-07-01 | $11.44 | $12.61 | 92,700 | — | — |
| 2016-06-30 | $11.32 | $12.48 | 126,700 | — | — |
| 2016-06-29 | $11.12 | $12.26 | 103,900 | — | — |
| 2016-06-28 | $11.24 | $12.25 | 170,400 | — | — |
| 2016-06-27 | $10.88 | $11.86 | 253,800 | — | — |
| 2016-06-24 | $10.93 | $11.91 | 1,130,500 | — | — |
| 2016-06-23 | $11.13 | $12.13 | 203,600 | — | — |
| 2016-06-22 | $11.20 | $12.20 | 129,300 | — | — |
| 2016-06-21 | $11.13 | $12.13 | 136,700 | — | — |
| 2016-06-20 | $11.07 | $12.06 | 190,100 | — | — |
| 2016-06-17 | $11.15 | $12.15 | 245,500 | — | — |
| 2016-06-16 | $11.06 | $12.05 | 194,600 | — | — |
| 2016-06-15 | $11.01 | $12.00 | 140,300 | — | — |
| 2016-06-14 | $10.74 | $11.70 | 172,000 | — | — |
| 2016-06-13 | $10.76 | $11.72 | 227,600 | — | — |
| 2016-06-10 | $11.08 | $12.07 | 179,600 | — | — |
| 2016-06-09 | $11.11 | $12.11 | 107,800 | — | — |
| 2016-06-08 | $11.15 | $12.15 | 97,600 | — | — |
| 2016-06-07 | $11.13 | $12.13 | 94,400 | — | — |
| 2016-06-06 | $11.08 | $12.07 | 213,300 | — | — |
| 2016-06-03 | $11.27 | $12.28 | 75,500 | — | — |
| 2016-06-02 | $11.28 | $12.29 | 96,200 | — | — |
| 2016-06-01 | $11.28 | $12.29 | 131,000 | — | — |
| 2016-05-31 | $11.17 | $12.17 | 229,800 | — | — |
| 2016-05-27 | $11.10 | $12.10 | 64,700 | — | — |
| 2016-05-26 | $11.11 | $12.11 | 51,900 | — | — |
| 2016-05-25 | $11.12 | $12.12 | 92,200 | — | — |
| 2016-05-24 | $11.19 | $12.19 | 56,700 | — | — |
| 2016-05-23 | $11.19 | $12.19 | 44,800 | — | — |
| 2016-05-20 | $11.11 | $12.11 | 44,900 | — | — |
| 2016-05-19 | $11.17 | $12.17 | 79,800 | — | — |
| 2016-05-18 | $11.22 | $12.23 | 94,400 | — | — |
| 2016-05-17 | $11.20 | $12.20 | 65,600 | — | — |
| 2016-05-16 | $11.38 | $12.40 | 74,900 | — | — |
| 2016-05-13 | $11.39 | $12.41 | 101,600 | — | — |
| 2016-05-12 | $11.32 | $12.33 | 45,300 | — | — |
| 2016-05-11 | $11.22 | $12.23 | 96,200 | — | — |
| 2016-05-10 | $11.17 | $12.17 | 132,800 | — | — |
| 2016-05-09 | $11.43 | $12.45 | 125,400 | — | — |
| 2016-05-06 | $11.20 | $12.20 | 45,100 | — | — |
| 2016-05-05 | $11.00 | $11.99 | 87,400 | — | — |
| 2016-05-04 | $11.09 | $12.08 | 78,500 | — | — |
| 2016-05-03 | $10.93 | $11.91 | 70,200 | — | — |
| 2016-05-02 | $10.91 | $11.89 | 45,200 | — | — |
| 2016-04-29 | $10.79 | $11.76 | 119,400 | — | — |
| 2016-04-28 | $10.70 | $11.66 | 29,600 | — | — |
| 2016-04-27 | $10.72 | $11.68 | 403,500 | — | — |
| 2016-04-26 | $10.96 | $11.94 | 98,800 | — | — |
| 2016-04-25 | $10.88 | $11.86 | 54,200 | — | — |
| 2016-04-22 | $10.81 | $11.78 | 45,400 | — | — |
| 2016-04-21 | $10.70 | $11.66 | 56,400 | — | — |
| 2016-04-20 | $10.74 | $11.70 | 83,400 | — | — |
| 2016-04-19 | $10.83 | $11.80 | 69,100 | — | — |
| 2016-04-18 | $10.66 | $11.62 | 136,700 | — | — |
| 2016-04-15 | $10.76 | $11.72 | 80,200 | — | — |
| 2016-04-14 | $10.77 | $11.74 | 77,800 | — | — |
| 2016-04-13 | $10.87 | $11.84 | 75,500 | — | — |
| 2016-04-12 | $10.81 | $11.78 | 79,900 | — | — |
| 2016-04-11 | $10.75 | $11.71 | 82,500 | — | — |
| 2016-04-08 | $10.75 | $11.71 | 71,500 | — | — |
| 2016-04-07 | $10.74 | $11.70 | 39,000 | — | — |
| 2016-04-06 | $10.82 | $11.79 | 57,100 | — | — |
| 2016-04-05 | $10.84 | $11.81 | 67,100 | — | — |
| 2016-04-04 | $10.85 | $11.82 | 89,000 | — | — |
| 2016-04-01 | $10.75 | $11.71 | 64,400 | — | — |
| 2016-03-31 | $10.73 | $11.69 | 28,700 | — | — |
| 2016-03-30 | $10.74 | $11.70 | 60,100 | — | — |
| 2016-03-29 | $10.74 | $11.56 | 68,400 | — | — |
| 2016-03-28 | $10.79 | $11.62 | 55,300 | — | — |
| 2016-03-24 | $10.74 | $11.56 | 43,900 | — | — |
| 2016-03-23 | $10.73 | $11.55 | 59,400 | — | — |
| 2016-03-22 | $10.76 | $11.58 | 193,400 | — | — |
| 2016-03-21 | $10.73 | $11.55 | 38,700 | — | — |
| 2016-03-18 | $10.73 | $11.55 | 74,500 | — | — |
| 2016-03-17 | $10.70 | $11.52 | 54,600 | — | — |
| 2016-03-16 | $10.72 | $11.54 | 28,800 | — | — |
| 2016-03-15 | $10.69 | $11.51 | 72,400 | — | — |
| 2016-03-14 | $10.73 | $11.55 | 42,300 | — | — |
| 2016-03-11 | $10.73 | $11.55 | 65,400 | — | — |
| 2016-03-10 | $10.75 | $11.57 | 55,300 | — | — |
| 2016-03-09 | $10.81 | $11.64 | 68,400 | — | — |
| 2016-03-08 | $10.86 | $11.69 | 120,100 | — | — |
| 2016-03-07 | $10.79 | $11.62 | 96,400 | — | — |
| 2016-03-04 | $10.74 | $11.56 | 173,200 | — | — |
| 2016-03-03 | $10.87 | $11.70 | 75,100 | — | — |
| 2016-03-02 | $11.05 | $11.90 | 80,700 | — | — |
| 2016-03-01 | $11.00 | $11.84 | 53,300 | — | — |
| 2016-02-29 | $10.96 | $11.80 | 87,000 | — | — |
| 2016-02-26 | $10.93 | $11.77 | 176,700 | — | — |
| 2016-02-25 | $10.68 | $11.50 | 49,800 | — | — |
| 2016-02-24 | $10.52 | $11.33 | 60,500 | — | — |
| 2016-02-23 | $10.55 | $11.36 | 83,500 | — | — |
| 2016-02-22 | $10.50 | $11.30 | 28,200 | — | — |
| 2016-02-19 | $10.51 | $11.32 | 34,100 | — | — |
| 2016-02-18 | $10.51 | $11.32 | 40,900 | — | — |
| 2016-02-17 | $10.45 | $11.25 | 57,700 | — | — |
| 2016-02-16 | $10.32 | $11.11 | 33,100 | — | — |
| 2016-02-12 | $10.25 | $11.04 | 49,200 | — | — |
| 2016-02-11 | $10.30 | $11.09 | 33,100 | — | — |
| 2016-02-10 | $10.36 | $11.15 | 39,300 | — | — |
| 2016-02-09 | $10.48 | $11.28 | 56,200 | — | — |
| 2016-02-08 | $10.54 | $11.35 | 53,700 | — | — |
| 2016-02-05 | $10.63 | $11.44 | 43,400 | — | — |
| 2016-02-04 | $10.64 | $11.46 | 77,700 | — | — |
| 2016-02-03 | $10.03 | $10.80 | 136,200 | — | — |
| 2016-02-02 | $10.06 | $10.83 | 131,100 | — | — |
| 2016-02-01 | $10.51 | $11.32 | 91,600 | — | — |
| 2016-01-29 | $10.46 | $11.26 | 76,700 | — | — |
| 2016-01-28 | $10.36 | $11.15 | 40,200 | — | — |
| 2016-01-27 | $10.28 | $11.07 | 99,800 | — | — |
| 2016-01-26 | $10.32 | $11.11 | 57,000 | — | — |
| 2016-01-25 | $10.06 | $10.83 | 88,200 | — | — |
| 2016-01-22 | $10.20 | $10.98 | 75,900 | — | — |
| 2016-01-21 | $10.39 | $11.19 | 43,400 | — | — |
| 2016-01-20 | $10.35 | $11.14 | 139,100 | — | — |
| 2016-01-19 | $10.42 | $11.22 | 46,700 | — | — |
| 2016-01-15 | $10.51 | $11.32 | 59,400 | — | — |
| 2016-01-14 | $10.82 | $11.65 | 38,100 | — | — |
| 2016-01-13 | $10.66 | $11.48 | 24,300 | — | — |
| 2016-01-12 | $10.54 | $11.35 | 21,400 | — | — |
| 2016-01-11 | $10.80 | $11.63 | 33,400 | — | — |
| 2016-01-08 | $10.65 | $11.47 | 21,500 | — | — |
| 2016-01-07 | $10.77 | $11.60 | 12,200 | — | — |
| 2016-01-06 | $10.99 | $11.83 | 23,800 | — | — |
| 2016-01-05 | $11.05 | $11.90 | 35,600 | — | — |
| 2016-01-04 | $10.78 | $11.61 | 29,500 | — | — |