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
- 2003-07-15 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 | $15.70 | $15.70 | 33,600 | — | — |
| 2016-12-29 | $16.05 | $16.05 | 62,400 | — | — |
| 2016-12-28 | $15.30 | $15.30 | 25,400 | — | — |
| 2016-12-27 | $15.70 | $15.70 | 18,100 | — | — |
| 2016-12-23 | $15.70 | $15.70 | 37,500 | — | — |
| 2016-12-22 | $15.60 | $15.60 | 51,000 | — | — |
| 2016-12-21 | $15.65 | $15.65 | 82,700 | — | — |
| 2016-12-20 | $15.50 | $15.50 | 25,300 | — | — |
| 2016-12-19 | $15.40 | $15.40 | 25,900 | — | — |
| 2016-12-16 | $15.30 | $15.30 | 97,500 | — | — |
| 2016-12-15 | $15.75 | $15.75 | 58,700 | — | — |
| 2016-12-14 | $15.75 | $15.75 | 49,500 | — | — |
| 2016-12-13 | $15.90 | $15.90 | 52,500 | — | — |
| 2016-12-12 | $15.65 | $15.65 | 108,600 | — | — |
| 2016-12-09 | $15.45 | $15.45 | 89,700 | — | — |
| 2016-12-08 | $15.30 | $15.30 | 53,700 | — | — |
| 2016-12-07 | $15.35 | $15.35 | 58,700 | — | — |
| 2016-12-06 | $15.70 | $15.70 | 43,100 | — | — |
| 2016-12-05 | $15.45 | $15.45 | 109,000 | — | — |
| 2016-12-02 | $15.40 | $15.40 | 329,000 | — | — |
| 2016-12-01 | $14.20 | $14.20 | 36,100 | — | — |
| 2016-11-30 | $14.05 | $14.05 | 13,900 | — | — |
| 2016-11-29 | $14.00 | $14.00 | 29,300 | — | — |
| 2016-11-28 | $14.45 | $14.45 | 18,100 | — | — |
| 2016-11-25 | $15.00 | $15.00 | 9,000 | — | — |
| 2016-11-23 | $14.85 | $14.85 | 21,800 | — | — |
| 2016-11-22 | $15.05 | $15.05 | 52,400 | — | — |
| 2016-11-21 | $15.05 | $15.05 | 53,900 | — | — |
| 2016-11-18 | $14.60 | $14.60 | 22,800 | — | — |
| 2016-11-17 | $14.85 | $14.85 | 58,600 | — | — |
| 2016-11-16 | $14.30 | $14.30 | 33,800 | — | — |
| 2016-11-15 | $14.30 | $14.30 | 47,500 | — | — |
| 2016-11-14 | $14.20 | $14.20 | 68,400 | — | — |
| 2016-11-11 | $13.95 | $13.95 | 63,900 | — | — |
| 2016-11-10 | $13.25 | $13.25 | 85,200 | — | — |
| 2016-11-09 | $13.40 | $13.40 | 136,100 | — | — |
| 2016-11-08 | $12.10 | $12.10 | 17,600 | — | — |
| 2016-11-07 | $12.00 | $12.00 | 23,800 | — | — |
| 2016-11-04 | $11.65 | $11.65 | 19,300 | — | — |
| 2016-11-03 | $11.50 | $11.50 | 23,200 | — | — |
| 2016-11-02 | $11.55 | $11.55 | 17,800 | — | — |
| 2016-11-01 | $11.75 | $11.75 | 27,200 | — | — |
| 2016-10-31 | $12.10 | $12.10 | 35,900 | — | — |
| 2016-10-28 | $11.75 | $11.75 | 10,600 | — | — |
| 2016-10-27 | $11.70 | $11.70 | 10,200 | — | — |
| 2016-10-26 | $11.70 | $11.70 | 22,100 | — | — |
| 2016-10-25 | $11.85 | $11.85 | 17,900 | — | — |
| 2016-10-24 | $12.25 | $12.25 | 23,200 | — | — |
| 2016-10-21 | $12.22 | $12.22 | 47,700 | — | — |
| 2016-10-20 | $11.51 | $11.51 | 103,800 | — | — |
| 2016-10-19 | $11.40 | $11.40 | 26,800 | — | — |
| 2016-10-18 | $11.23 | $11.23 | 17,400 | — | — |
| 2016-10-17 | $11.18 | $11.18 | 15,700 | — | — |
| 2016-10-14 | $11.22 | $11.22 | 15,800 | — | — |
| 2016-10-13 | $11.01 | $11.01 | 16,800 | — | — |
| 2016-10-12 | $11.13 | $11.13 | 26,700 | — | — |
| 2016-10-11 | $11.33 | $11.33 | 13,800 | — | — |
| 2016-10-10 | $11.45 | $11.45 | 12,200 | — | — |
| 2016-10-07 | $11.21 | $11.21 | 11,600 | — | — |
| 2016-10-06 | $11.49 | $11.49 | 14,900 | — | — |
| 2016-10-05 | $11.59 | $11.59 | 17,400 | — | — |
| 2016-10-04 | $11.48 | $11.48 | 14,100 | — | — |
| 2016-10-03 | $11.71 | $11.71 | 33,000 | — | — |
| 2016-09-30 | $11.98 | $11.98 | 23,700 | — | — |
| 2016-09-29 | $11.81 | $11.81 | 29,900 | — | — |
| 2016-09-28 | $11.89 | $11.89 | 31,000 | — | — |
| 2016-09-27 | $11.40 | $11.40 | 17,700 | — | — |
| 2016-09-26 | $11.38 | $11.38 | 13,300 | — | — |
| 2016-09-23 | $11.66 | $11.66 | 17,900 | — | — |
| 2016-09-22 | $11.78 | $11.78 | 25,300 | — | — |
| 2016-09-21 | $11.20 | $11.20 | 22,200 | — | — |
| 2016-09-20 | $11.03 | $11.03 | 11,200 | — | — |
| 2016-09-19 | $11.11 | $11.11 | 34,600 | — | — |
| 2016-09-16 | $11.10 | $11.10 | 34,800 | — | — |
| 2016-09-15 | $11.04 | $11.04 | 14,000 | — | — |
| 2016-09-14 | $10.87 | $10.87 | 17,200 | — | — |
| 2016-09-13 | $10.99 | $10.99 | 16,500 | — | — |
| 2016-09-12 | $11.35 | $11.35 | 38,000 | — | — |
| 2016-09-09 | $10.98 | $10.98 | 56,000 | — | — |
| 2016-09-08 | $11.46 | $11.46 | 17,300 | — | — |
| 2016-09-07 | $11.42 | $11.42 | 31,600 | — | — |
| 2016-09-06 | $11.47 | $11.47 | 31,200 | — | — |
| 2016-09-02 | $11.60 | $11.60 | 14,500 | — | — |
| 2016-09-01 | $11.70 | $11.70 | 16,400 | — | — |
| 2016-08-31 | $11.45 | $11.45 | 21,900 | — | — |
| 2016-08-30 | $11.77 | $11.77 | 22,100 | — | — |
| 2016-08-29 | $11.89 | $11.89 | 20,900 | — | — |
| 2016-08-26 | $11.86 | $11.86 | 21,500 | — | — |
| 2016-08-25 | $11.88 | $11.88 | 25,300 | — | — |
| 2016-08-24 | $11.89 | $11.89 | 40,600 | — | — |
| 2016-08-23 | $11.42 | $11.42 | 22,200 | — | — |
| 2016-08-22 | $11.28 | $11.28 | 26,700 | — | — |
| 2016-08-19 | $11.15 | $11.15 | 27,500 | — | — |
| 2016-08-18 | $11.15 | $11.15 | 64,400 | — | — |
| 2016-08-17 | $10.78 | $10.78 | 122,100 | — | — |
| 2016-08-16 | $11.29 | $11.29 | 58,000 | — | — |
| 2016-08-15 | $12.07 | $12.07 | 103,600 | — | — |
| 2016-08-12 | $11.88 | $11.88 | 42,500 | — | — |
| 2016-08-11 | $12.25 | $12.25 | 66,500 | — | — |
| 2016-08-10 | $12.26 | $12.26 | 182,500 | — | — |
| 2016-08-09 | $12.80 | $12.80 | 216,400 | — | — |
| 2016-08-08 | $12.78 | $12.78 | 99,300 | — | — |
| 2016-08-05 | $12.68 | $12.68 | 88,000 | — | — |
| 2016-08-04 | $12.28 | $12.28 | 32,600 | — | — |
| 2016-08-03 | $12.10 | $12.10 | 72,300 | — | — |
| 2016-08-02 | $11.71 | $11.71 | 42,700 | — | — |
| 2016-08-01 | $11.77 | $11.77 | 44,250 | — | — |
| 2016-07-29 | $11.73 | $11.73 | 46,350 | — | — |
| 2016-07-28 | $11.96 | $11.96 | 45,300 | — | — |
| 2016-07-27 | $11.99 | $11.99 | 44,100 | — | — |
| 2016-07-26 | $11.79 | $11.79 | 65,400 | — | — |
| 2016-07-25 | $11.44 | $11.44 | 69,750 | — | — |
| 2016-07-22 | $11.27 | $11.27 | 74,250 | — | — |
| 2016-07-21 | $11.26 | $11.26 | 67,200 | — | — |
| 2016-07-20 | $11.24 | $11.24 | 52,950 | — | — |
| 2016-07-19 | $11.19 | $11.19 | 46,500 | — | — |
| 2016-07-18 | $11.24 | $11.24 | 69,450 | — | — |
| 2016-07-15 | $11.21 | $11.21 | 114,450 | — | — |
| 2016-07-14 | $11.19 | $11.19 | 130,650 | — | — |
| 2016-07-13 | $10.85 | $10.85 | 185,550 | — | — |
| 2016-07-12 | $10.46 | $10.46 | 172,650 | — | — |
| 2016-07-11 | $10.20 | $10.20 | 264,000 | — | — |
| 2016-07-08 | $10.00 | $10.00 | 34,500 | — | — |
| 2016-07-07 | $9.89 | $9.89 | 36,000 | — | — |
| 2016-07-06 | $10.09 | $10.09 | 52,500 | — | — |
| 2016-07-05 | $10.13 | $10.13 | 47,100 | — | — |
| 2016-07-01 | $10.35 | $10.35 | 41,850 | — | — |
| 2016-06-30 | $10.35 | $10.35 | 151,050 | — | — |
| 2016-06-29 | $9.97 | $9.97 | 24,300 | — | — |
| 2016-06-28 | $9.93 | $9.93 | 31,200 | — | — |
| 2016-06-27 | $9.86 | $9.86 | 73,050 | — | — |
| 2016-06-24 | $9.75 | $9.75 | 707,400 | — | — |
| 2016-06-23 | $10.03 | $10.03 | 62,550 | — | — |
| 2016-06-22 | $9.75 | $9.75 | 26,100 | — | — |
| 2016-06-21 | $9.81 | $9.81 | 34,350 | — | — |
| 2016-06-20 | $9.61 | $9.61 | 34,500 | — | — |
| 2016-06-17 | $9.54 | $9.54 | 27,300 | — | — |
| 2016-06-16 | $9.69 | $9.69 | 7,950 | — | — |
| 2016-06-15 | $9.77 | $9.77 | 11,400 | — | — |
| 2016-06-14 | $9.71 | $9.71 | 21,600 | — | — |
| 2016-06-13 | $9.78 | $9.78 | 21,750 | — | — |
| 2016-06-10 | $9.87 | $9.87 | 20,700 | — | — |
| 2016-06-09 | $9.91 | $9.91 | 41,550 | — | — |
| 2016-06-08 | $10.04 | $10.04 | 12,450 | — | — |
| 2016-06-07 | $9.96 | $9.96 | 24,000 | — | — |
| 2016-06-06 | $9.93 | $9.93 | 39,000 | — | — |
| 2016-06-03 | $9.81 | $9.81 | 34,950 | — | — |
| 2016-06-02 | $9.85 | $9.85 | 31,200 | — | — |
| 2016-06-01 | $9.77 | $9.77 | 16,500 | — | — |
| 2016-05-31 | $9.91 | $9.91 | 28,350 | — | — |
| 2016-05-27 | $9.83 | $9.83 | 34,500 | — | — |
| 2016-05-26 | $9.70 | $9.70 | 32,850 | — | — |
| 2016-05-25 | $9.59 | $9.59 | 27,450 | — | — |
| 2016-05-24 | $9.63 | $9.63 | 21,000 | — | — |
| 2016-05-23 | $9.61 | $9.61 | 38,700 | — | — |
| 2016-05-20 | $9.53 | $9.53 | 27,750 | — | — |
| 2016-05-19 | $9.59 | $9.59 | 17,700 | — | — |
| 2016-05-18 | $9.63 | $9.63 | 33,150 | — | — |
| 2016-05-17 | $9.63 | $9.63 | 59,550 | — | — |
| 2016-05-16 | $9.87 | $9.87 | 76,200 | — | — |
| 2016-05-13 | $9.95 | $9.95 | 44,400 | — | — |
| 2016-05-12 | $9.94 | $9.94 | 21,900 | — | — |
| 2016-05-11 | $9.83 | $9.83 | 41,700 | — | — |
| 2016-05-10 | $9.85 | $9.85 | 114,900 | — | — |
| 2016-05-09 | $9.95 | $9.95 | 88,950 | — | — |
| 2016-05-06 | $10.07 | $10.07 | 35,250 | — | — |
| 2016-05-05 | $9.99 | $9.99 | 73,800 | — | — |
| 2016-05-04 | $9.95 | $9.95 | 52,200 | — | — |
| 2016-05-03 | $9.81 | $9.81 | 36,450 | — | — |
| 2016-05-02 | $9.74 | $9.74 | 51,300 | — | — |
| 2016-04-29 | $9.62 | $9.62 | 32,550 | — | — |
| 2016-04-28 | $9.51 | $9.51 | 30,000 | — | — |
| 2016-04-27 | $9.89 | $9.89 | 35,250 | — | — |
| 2016-04-26 | $9.83 | $9.83 | 41,850 | — | — |
| 2016-04-25 | $9.91 | $9.91 | 33,450 | — | — |
| 2016-04-22 | $9.81 | $9.81 | 8,850 | — | — |
| 2016-04-21 | $9.85 | $9.85 | 38,250 | — | — |
| 2016-04-20 | $9.65 | $9.65 | 32,850 | — | — |
| 2016-04-19 | $9.71 | $9.71 | 40,800 | — | — |
| 2016-04-18 | $9.50 | $9.50 | 37,350 | — | — |
| 2016-04-15 | $9.31 | $9.31 | 22,500 | — | — |
| 2016-04-14 | $9.31 | $9.31 | 21,150 | — | — |
| 2016-04-13 | $9.51 | $9.51 | 72,150 | — | — |
| 2016-04-12 | $9.77 | $9.77 | 27,000 | — | — |
| 2016-04-11 | $9.83 | $9.83 | 21,900 | — | — |
| 2016-04-08 | $9.91 | $9.91 | 23,700 | — | — |
| 2016-04-07 | $9.85 | $9.85 | 55,950 | — | — |
| 2016-04-06 | $9.87 | $9.87 | 19,050 | — | — |
| 2016-04-05 | $9.82 | $9.82 | 54,150 | — | — |
| 2016-04-04 | $9.83 | $9.83 | 57,900 | — | — |
| 2016-04-01 | $9.87 | $9.87 | 63,750 | — | — |
| 2016-03-31 | $9.75 | $9.75 | 57,300 | — | — |
| 2016-03-30 | $9.77 | $9.77 | 36,000 | — | — |
| 2016-03-29 | $9.73 | $9.73 | 72,150 | — | — |
| 2016-03-28 | $9.37 | $9.37 | 73,950 | — | — |
| 2016-03-24 | $8.87 | $8.87 | 69,300 | — | — |
| 2016-03-23 | $8.91 | $8.91 | 67,800 | — | — |
| 2016-03-22 | $8.79 | $8.79 | 69,600 | — | — |
| 2016-03-21 | $9.02 | $9.02 | 53,400 | — | — |
| 2016-03-18 | $9.15 | $9.15 | 36,750 | — | — |
| 2016-03-17 | $9.20 | $9.20 | 50,250 | — | — |
| 2016-03-16 | $9.00 | $9.00 | 51,450 | — | — |
| 2016-03-15 | $9.01 | $9.01 | 40,950 | — | — |
| 2016-03-14 | $8.95 | $8.95 | 35,550 | — | — |
| 2016-03-11 | $9.17 | $9.17 | 21,900 | — | — |
| 2016-03-10 | $9.22 | $9.22 | 79,650 | — | — |
| 2016-03-09 | $9.34 | $9.34 | 36,150 | — | — |
| 2016-03-08 | $9.46 | $9.46 | 159,600 | — | — |
| 2016-03-07 | $9.67 | $9.67 | 322,200 | — | — |
| 2016-03-04 | $9.31 | $9.31 | 108,000 | — | — |
| 2016-03-03 | $9.10 | $9.10 | 81,900 | — | — |
| 2016-03-02 | $8.90 | $8.90 | 45,000 | — | — |
| 2016-03-01 | $8.93 | $8.93 | 101,850 | — | — |
| 2016-02-29 | $9.05 | $9.05 | 100,200 | — | — |
| 2016-02-26 | $8.91 | $8.91 | 478,950 | — | — |
| 2016-02-25 | $8.63 | $8.63 | 52,800 | — | — |
| 2016-02-24 | $8.66 | $8.66 | 58,500 | — | — |
| 2016-02-23 | $8.45 | $8.45 | 8,250 | — | — |
| 2016-02-22 | $8.46 | $8.46 | 45,750 | — | — |
| 2016-02-19 | $8.27 | $8.27 | 8,850 | — | — |
| 2016-02-18 | $8.33 | $8.33 | 76,800 | — | — |
| 2016-02-17 | $8.45 | $8.45 | 31,500 | — | — |
| 2016-02-16 | $8.37 | $8.37 | 30,750 | — | — |
| 2016-02-12 | $8.53 | $8.53 | 12,450 | — | — |
| 2016-02-11 | $8.51 | $8.51 | 40,800 | — | — |
| 2016-02-10 | $8.40 | $8.40 | 102,900 | — | — |
| 2016-02-09 | $7.95 | $7.95 | 13,500 | — | — |
| 2016-02-08 | $7.90 | $7.90 | 22,200 | — | — |
| 2016-02-05 | $7.87 | $7.87 | 19,950 | — | — |
| 2016-02-04 | $7.85 | $7.85 | 24,450 | — | — |
| 2016-02-03 | $7.80 | $7.80 | 5,850 | — | — |
| 2016-02-02 | $7.96 | $7.96 | 26,100 | — | — |
| 2016-02-01 | $7.89 | $7.89 | 6,000 | — | — |
| 2016-01-29 | $7.86 | $7.86 | 9,750 | — | — |
| 2016-01-28 | $7.82 | $7.82 | 33,750 | — | — |
| 2016-01-27 | $7.79 | $7.79 | 12,300 | — | — |
| 2016-01-26 | $7.80 | $7.80 | 18,300 | — | — |
| 2016-01-25 | $7.87 | $7.87 | 29,850 | — | — |
| 2016-01-22 | $7.65 | $7.65 | 32,550 | — | — |
| 2016-01-21 | $7.43 | $7.43 | 19,800 | — | — |
| 2016-01-20 | $7.26 | $7.26 | 29,850 | — | — |
| 2016-01-19 | $7.01 | $7.01 | 25,950 | — | — |
| 2016-01-15 | $7.21 | $7.21 | 24,450 | — | — |
| 2016-01-14 | $7.64 | $7.64 | 32,250 | — | — |
| 2016-01-13 | $8.10 | $8.10 | 51,750 | — | — |
| 2016-01-12 | $8.24 | $8.24 | 25,500 | — | — |
| 2016-01-11 | $8.10 | $8.10 | 24,300 | — | — |
| 2016-01-08 | $8.13 | $8.13 | 60,000 | — | — |
| 2016-01-07 | $8.19 | $8.19 | 111,750 | — | — |
| 2016-01-06 | $7.92 | $7.92 | 16,050 | — | — |
| 2016-01-05 | $7.69 | $7.69 | 31,800 | — | — |
| 2016-01-04 | $7.56 | $7.56 | 25,350 | — | — |