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
- 2014-06-12 to 2026-09-01
- 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 | $10.24 | $10.36 | 9,626 | — | — |
| 2016-12-29 | $10.20 | $10.32 | 6,624 | — | — |
| 2016-12-28 | $10.22 | $10.34 | 19,044 | — | — |
| 2016-12-27 | $10.27 | $10.32 | 17,492 | — | — |
| 2016-12-23 | $10.26 | $10.31 | 11,696 | — | — |
| 2016-12-22 | $10.27 | $10.32 | 6,624 | — | — |
| 2016-12-21 | $10.32 | $10.37 | 13,973 | — | — |
| 2016-12-20 | $10.35 | $10.40 | 25,875 | — | — |
| 2016-12-19 | $10.36 | $10.41 | 67,896 | — | — |
| 2016-12-16 | $10.21 | $10.21 | 12,524 | — | — |
| 2016-12-15 | $10.18 | $10.18 | 16,043 | — | — |
| 2016-12-14 | $10.21 | $10.21 | 22,874 | — | — |
| 2016-12-13 | $10.27 | $10.27 | 23,702 | — | — |
| 2016-12-12 | $10.23 | $10.23 | 13,455 | — | — |
| 2016-12-09 | $10.26 | $10.26 | 41,090 | — | — |
| 2016-12-08 | $10.19 | $10.19 | 19,044 | — | — |
| 2016-12-07 | $10.22 | $10.22 | 22,667 | — | — |
| 2016-12-06 | $10.12 | $10.12 | 18,941 | — | — |
| 2016-12-05 | $10.11 | $10.11 | 22,149 | — | — |
| 2016-12-02 | $10.07 | $10.07 | 5,175 | — | — |
| 2016-12-01 | $10.09 | $10.09 | 33,948 | — | — |
| 2016-11-30 | $10.14 | $10.14 | 22,460 | — | — |
| 2016-11-29 | $10.14 | $10.14 | 20,079 | — | — |
| 2016-11-28 | $10.10 | $10.10 | 10,040 | — | — |
| 2016-11-25 | $10.24 | $10.24 | 25,254 | — | — |
| 2016-11-23 | $10.20 | $10.20 | 16,974 | — | — |
| 2016-11-22 | $10.12 | $10.12 | 18,216 | — | — |
| 2016-11-21 | $10.09 | $10.09 | 39,227 | — | — |
| 2016-11-18 | $9.99 | $9.99 | 16,250 | — | — |
| 2016-11-17 | $9.93 | $9.93 | 15,525 | — | — |
| 2016-11-16 | $9.96 | $9.96 | 18,009 | — | — |
| 2016-11-15 | $9.93 | $9.93 | 24,116 | — | — |
| 2016-11-14 | $9.88 | $9.88 | 29,187 | — | — |
| 2016-11-11 | $9.86 | $9.86 | 5,589 | — | — |
| 2016-11-10 | $9.88 | $9.88 | 49,163 | — | — |
| 2016-11-09 | $9.83 | $9.83 | 40,676 | — | — |
| 2016-11-08 | $9.74 | $9.74 | 66,861 | — | — |
| 2016-11-07 | $9.84 | $9.84 | 29,808 | — | — |
| 2016-11-04 | $9.60 | $9.60 | 21,011 | — | — |
| 2016-11-03 | $9.68 | $9.68 | 28,359 | — | — |
| 2016-11-02 | $9.84 | $9.84 | 17,388 | — | — |
| 2016-11-01 | $9.92 | $9.92 | 10,764 | — | — |
| 2016-10-31 | $9.94 | $9.94 | 6,003 | — | — |
| 2016-10-28 | $9.97 | $9.97 | 8,591 | — | — |
| 2016-10-27 | $9.97 | $9.97 | 21,114 | — | — |
| 2016-10-26 | $10.00 | $10.00 | 3,002 | — | — |
| 2016-10-25 | $10.01 | $10.01 | 8,694 | — | — |
| 2016-10-24 | $10.04 | $10.04 | 5,279 | — | — |
| 2016-10-21 | $10.07 | $10.07 | 12,213 | — | — |
| 2016-10-20 | $10.01 | $10.01 | 17,906 | — | — |
| 2016-10-19 | $9.98 | $9.98 | 55,476 | — | — |
| 2016-10-18 | $10.06 | $10.06 | 12,317 | — | — |
| 2016-10-17 | $10.06 | $10.06 | 6,831 | — | — |
| 2016-10-14 | $10.10 | $10.10 | 10,971 | — | — |
| 2016-10-13 | $10.12 | $10.12 | 17,595 | — | — |
| 2016-10-12 | $10.17 | $10.17 | 12,110 | — | — |
| 2016-10-11 | $10.22 | $10.22 | 13,041 | — | — |
| 2016-10-10 | $10.30 | $10.30 | 12,938 | — | — |
| 2016-10-07 | $10.32 | $10.32 | 15,525 | — | — |
| 2016-10-06 | $10.42 | $10.42 | 10,040 | — | — |
| 2016-10-05 | $10.42 | $10.42 | 28,049 | — | — |
| 2016-10-04 | $10.42 | $10.42 | 96,566 | — | — |
| 2016-10-03 | $10.44 | $10.44 | 11,696 | — | — |
| 2016-09-30 | $10.44 | $10.44 | 43,677 | — | — |
| 2016-09-29 | $10.37 | $10.37 | 7,556 | — | — |
| 2016-09-28 | $10.41 | $10.41 | 7,245 | — | — |
| 2016-09-27 | $10.46 | $10.46 | 49,473 | — | — |
| 2016-09-26 | $10.35 | $10.35 | 10,454 | — | — |
| 2016-09-23 | $10.41 | $10.41 | 12,213 | — | — |
| 2016-09-22 | $10.44 | $10.44 | 12,627 | — | — |
| 2016-09-21 | $10.37 | $10.37 | 14,801 | — | — |
| 2016-09-20 | $10.30 | $10.30 | 2,484 | — | — |
| 2016-09-19 | $10.28 | $10.28 | 8,798 | — | — |
| 2016-09-16 | $10.26 | $10.26 | 11,903 | — | — |
| 2016-09-15 | $10.31 | $10.31 | 31,154 | — | — |
| 2016-09-14 | $10.29 | $10.29 | 4,140 | — | — |
| 2016-09-13 | $10.34 | $10.34 | 7,556 | — | — |
| 2016-09-12 | $10.43 | $10.43 | 29,808 | — | — |
| 2016-09-09 | $10.43 | $10.43 | 17,388 | — | — |
| 2016-09-08 | $10.60 | $10.60 | 3,933 | — | — |
| 2016-09-07 | $10.60 | $10.60 | 24,633 | — | — |
| 2016-09-06 | $10.58 | $10.58 | 9,419 | — | — |
| 2016-09-02 | $10.53 | $10.53 | 5,589 | — | — |
| 2016-09-01 | $10.47 | $10.47 | 7,556 | — | — |
| 2016-08-31 | $10.45 | $10.45 | 12,213 | — | — |
| 2016-08-30 | $10.51 | $10.51 | 28,670 | — | — |
| 2016-08-29 | $10.49 | $10.49 | 18,423 | — | — |
| 2016-08-26 | $10.48 | $10.48 | 14,180 | — | — |
| 2016-08-25 | $10.53 | $10.53 | 22,149 | — | — |
| 2016-08-24 | $10.53 | $10.53 | 23,495 | — | — |
| 2016-08-23 | $10.54 | $10.54 | 23,081 | — | — |
| 2016-08-22 | $10.52 | $10.52 | 22,563 | — | — |
| 2016-08-19 | $10.52 | $10.52 | 10,247 | — | — |
| 2016-08-18 | $10.51 | $10.51 | 16,664 | — | — |
| 2016-08-17 | $10.48 | $10.48 | 12,834 | — | — |
| 2016-08-16 | $10.49 | $10.49 | 22,563 | — | — |
| 2016-08-15 | $10.50 | $10.50 | 15,111 | — | — |
| 2016-08-12 | $10.46 | $10.46 | 13,041 | — | — |
| 2016-08-11 | $10.43 | $10.43 | 10,661 | — | — |
| 2016-08-10 | $10.39 | $10.39 | 14,904 | — | — |
| 2016-08-09 | $10.37 | $10.37 | 21,321 | — | — |
| 2016-08-08 | $10.41 | $10.41 | 16,353 | — | — |
| 2016-08-05 | $10.43 | $10.43 | 9,833 | — | — |
| 2016-08-04 | $10.34 | $10.34 | 15,008 | — | — |
| 2016-08-03 | $10.31 | $10.31 | 16,043 | — | — |
| 2016-08-02 | $10.35 | $10.35 | 13,455 | — | — |
| 2016-08-01 | $10.41 | $10.41 | 13,041 | — | — |
| 2016-07-29 | $10.43 | $10.43 | 12,524 | — | — |
| 2016-07-28 | $10.41 | $10.41 | 15,525 | — | — |
| 2016-07-27 | $10.42 | $10.42 | 16,560 | — | — |
| 2016-07-26 | $10.41 | $10.41 | 10,040 | — | — |
| 2016-07-25 | $10.33 | $10.33 | 8,591 | — | — |
| 2016-07-22 | $10.40 | $10.40 | 14,904 | — | — |
| 2016-07-21 | $10.33 | $10.33 | 23,495 | — | — |
| 2016-07-20 | $10.34 | $10.34 | 19,458 | — | — |
| 2016-07-19 | $10.34 | $10.34 | 19,458 | — | — |
| 2016-07-18 | $10.35 | $10.35 | 30,843 | — | — |
| 2016-07-15 | $10.32 | $10.32 | 25,461 | — | — |
| 2016-07-14 | $10.31 | $10.31 | 21,425 | — | — |
| 2016-07-13 | $10.29 | $10.29 | 8,591 | — | — |
| 2016-07-12 | $10.33 | $10.33 | 19,044 | — | — |
| 2016-07-11 | $10.21 | $10.21 | 112,919 | — | — |
| 2016-07-08 | $10.18 | $10.18 | 30,740 | — | — |
| 2016-07-07 | $10.00 | $10.00 | 18,009 | — | — |
| 2016-07-06 | $10.04 | $10.04 | 19,148 | — | — |
| 2016-07-05 | $10.08 | $10.08 | 27,428 | — | — |
| 2016-07-01 | $10.14 | $10.14 | 28,566 | — | — |
| 2016-06-30 | $10.03 | $10.03 | 14,697 | — | — |
| 2016-06-29 | $9.99 | $9.99 | 24,633 | — | — |
| 2016-06-28 | $9.88 | $9.88 | 23,391 | — | — |
| 2016-06-27 | $9.77 | $9.77 | 11,075 | — | — |
| 2016-06-24 | $9.97 | $9.97 | 26,082 | — | — |
| 2016-06-23 | $10.30 | $10.30 | 11,075 | — | — |
| 2016-06-22 | $10.18 | $10.18 | 12,213 | — | — |
| 2016-06-21 | $10.20 | $10.20 | 25,875 | — | — |
| 2016-06-20 | $10.21 | $10.21 | 9,108 | — | — |
| 2016-06-17 | $10.04 | $10.04 | 31,568 | — | — |
| 2016-06-16 | $10.03 | $10.03 | 15,525 | — | — |
| 2016-06-15 | $10.06 | $10.06 | 18,320 | — | — |
| 2016-06-14 | $10.09 | $10.09 | 13,041 | — | — |
| 2016-06-13 | $10.19 | $10.19 | 13,248 | — | — |
| 2016-06-10 | $10.40 | $10.40 | 19,148 | — | — |
| 2016-06-09 | $10.41 | $10.41 | 27,117 | — | — |
| 2016-06-08 | $10.45 | $10.45 | 15,422 | — | — |
| 2016-06-07 | $10.41 | $10.41 | 51,750 | — | — |
| 2016-06-06 | $10.31 | $10.31 | 18,941 | — | — |
| 2016-06-03 | $10.23 | $10.23 | 15,836 | — | — |
| 2016-06-02 | $10.18 | $10.18 | 8,073 | — | — |
| 2016-06-01 | $10.13 | $10.13 | 9,212 | — | — |
| 2016-05-31 | $10.13 | $10.13 | 12,420 | — | — |
| 2016-05-27 | $10.13 | $10.13 | 15,422 | — | — |
| 2016-05-26 | $10.08 | $10.08 | 9,108 | — | — |
| 2016-05-25 | $10.06 | $10.06 | 44,298 | — | — |
| 2016-05-24 | $10.00 | $10.00 | 78,039 | — | — |
| 2016-05-23 | $9.95 | $9.95 | 14,180 | — | — |
| 2016-05-20 | $9.96 | $9.96 | 14,180 | — | — |
| 2016-05-19 | $9.90 | $9.90 | 12,420 | — | — |
| 2016-05-18 | $9.95 | $9.95 | 22,356 | — | — |
| 2016-05-17 | $9.98 | $9.98 | 11,282 | — | — |
| 2016-05-16 | $9.98 | $9.98 | 13,662 | — | — |
| 2016-05-13 | $9.92 | $9.92 | 13,766 | — | — |
| 2016-05-12 | $10.02 | $10.02 | 20,597 | — | — |
| 2016-05-11 | $10.04 | $10.04 | 26,289 | — | — |
| 2016-05-10 | $10.15 | $10.15 | 45,851 | — | — |
| 2016-05-09 | $10.07 | $10.07 | 13,662 | — | — |
| 2016-05-06 | $10.09 | $10.09 | 6,624 | — | — |
| 2016-05-05 | $10.11 | $10.11 | 17,388 | — | — |
| 2016-05-04 | $10.12 | $10.12 | 19,769 | — | — |
| 2016-05-03 | $10.14 | $10.14 | 19,458 | — | — |
| 2016-05-02 | $10.26 | $10.26 | 7,763 | — | — |
| 2016-04-29 | $10.24 | $10.24 | 17,181 | — | — |
| 2016-04-28 | $10.24 | $10.24 | 10,247 | — | — |
| 2016-04-27 | $10.28 | $10.28 | 18,734 | — | — |
| 2016-04-26 | $10.24 | $10.24 | 20,597 | — | — |
| 2016-04-25 | $10.14 | $10.14 | 18,630 | — | — |
| 2016-04-22 | $10.18 | $10.18 | 6,624 | — | — |
| 2016-04-21 | $10.19 | $10.19 | 10,040 | — | — |
| 2016-04-20 | $10.22 | $10.22 | 17,181 | — | — |
| 2016-04-19 | $10.21 | $10.21 | 11,799 | — | — |
| 2016-04-18 | $10.14 | $10.14 | 31,878 | — | — |
| 2016-04-15 | $10.07 | $10.07 | 12,524 | — | — |
| 2016-04-14 | $10.08 | $10.08 | 14,697 | — | — |
| 2016-04-13 | $10.13 | $10.13 | 25,565 | — | — |
| 2016-04-12 | $10.10 | $10.10 | 9,833 | — | — |
| 2016-04-11 | $10.04 | $10.04 | 13,766 | — | — |
| 2016-04-08 | $10.06 | $10.06 | 6,831 | — | — |
| 2016-04-07 | $9.97 | $9.97 | 13,352 | — | — |
| 2016-04-06 | $10.03 | $10.03 | 9,419 | — | — |
| 2016-04-05 | $9.96 | $9.96 | 15,318 | — | — |
| 2016-04-04 | $10.02 | $10.02 | 20,286 | — | — |
| 2016-04-01 | $10.15 | $10.15 | 12,834 | — | — |
| 2016-03-31 | $10.20 | $10.20 | 20,597 | — | — |
| 2016-03-30 | $10.18 | $10.18 | 9,005 | — | — |
| 2016-03-29 | $10.06 | $10.06 | 16,974 | — | — |
| 2016-03-28 | $9.96 | $9.96 | 20,183 | — | — |
| 2016-03-24 | $9.98 | $9.98 | 21,114 | — | — |
| 2016-03-23 | $10.01 | $10.01 | 29,394 | — | — |
| 2016-03-22 | $9.97 | $9.97 | 41,504 | — | — |
| 2016-03-21 | $10.08 | $10.08 | 7,142 | — | — |
| 2016-03-18 | $10.06 | $10.06 | 13,869 | — | — |
| 2016-03-17 | $10.05 | $10.05 | 20,700 | — | — |
| 2016-03-16 | $9.99 | $9.99 | 10,350 | — | — |
| 2016-03-15 | $9.90 | $9.90 | 7,556 | — | — |
| 2016-03-14 | $9.98 | $9.98 | 9,936 | — | — |
| 2016-03-11 | $10.03 | $10.03 | 13,145 | — | — |
| 2016-03-10 | $9.92 | $9.92 | 13,455 | — | — |
| 2016-03-09 | $9.92 | $9.92 | 7,038 | — | — |
| 2016-03-08 | $9.93 | $9.93 | 22,977 | — | — |
| 2016-03-07 | $9.98 | $9.98 | 14,594 | — | — |
| 2016-03-04 | $9.96 | $9.96 | 30,636 | — | — |
| 2016-03-03 | $9.80 | $9.80 | 8,798 | — | — |
| 2016-03-02 | $9.75 | $9.75 | 19,872 | — | — |
| 2016-03-01 | $9.66 | $9.66 | 16,353 | — | — |
| 2016-02-29 | $9.49 | $9.49 | 13,559 | — | — |
| 2016-02-26 | $9.45 | $9.45 | 13,248 | — | — |
| 2016-02-25 | $9.45 | $9.45 | 6,624 | — | — |
| 2016-02-24 | $9.34 | $9.34 | 11,903 | — | — |
| 2016-02-23 | $9.31 | $9.31 | 14,076 | — | — |
| 2016-02-22 | $9.39 | $9.39 | 29,705 | — | — |
| 2016-02-19 | $9.36 | $9.36 | 6,107 | — | — |
| 2016-02-18 | $9.38 | $9.38 | 11,282 | — | — |
| 2016-02-17 | $9.33 | $9.33 | 14,283 | — | — |
| 2016-02-16 | $9.20 | $9.20 | 6,417 | — | — |
| 2016-02-12 | $9.11 | $9.11 | 11,075 | — | — |
| 2016-02-11 | $9.03 | $9.03 | 12,213 | — | — |
| 2016-02-10 | $9.09 | $9.09 | 12,420 | — | — |
| 2016-02-09 | $9.15 | $9.15 | 10,454 | — | — |
| 2016-02-08 | $9.18 | $9.18 | 22,253 | — | — |
| 2016-02-05 | $9.27 | $9.27 | 17,388 | — | — |
| 2016-02-04 | $9.36 | $9.36 | 37,260 | — | — |
| 2016-02-03 | $9.35 | $9.35 | 11,489 | — | — |
| 2016-02-02 | $9.29 | $9.29 | 14,387 | — | — |
| 2016-02-01 | $9.41 | $9.41 | 11,903 | — | — |
| 2016-01-29 | $9.35 | $9.35 | 17,492 | — | — |
| 2016-01-28 | $9.15 | $9.15 | 17,699 | — | — |
| 2016-01-27 | $9.09 | $9.09 | 14,594 | — | — |
| 2016-01-26 | $9.14 | $9.14 | 32,706 | — | — |
| 2016-01-25 | $9.03 | $9.03 | 12,420 | — | — |
| 2016-01-22 | $9.15 | $9.15 | 12,938 | — | — |
| 2016-01-21 | $8.95 | $8.95 | 22,046 | — | — |
| 2016-01-20 | $8.92 | $8.92 | 28,670 | — | — |
| 2016-01-19 | $9.09 | $9.09 | 14,594 | — | — |
| 2016-01-15 | $9.17 | $9.17 | 25,047 | — | — |
| 2016-01-14 | $9.46 | $9.46 | 13,662 | — | — |
| 2016-01-13 | $9.39 | $9.39 | 13,869 | — | — |
| 2016-01-12 | $9.52 | $9.52 | 16,664 | — | — |
| 2016-01-11 | $9.50 | $9.50 | 23,391 | — | — |
| 2016-01-08 | $9.65 | $9.65 | 12,317 | — | — |
| 2016-01-07 | $9.68 | $9.68 | 11,799 | — | — |
| 2016-01-06 | $9.77 | $9.77 | 7,452 | — | — |
| 2016-01-05 | $9.91 | $9.91 | 9,729 | — | — |
| 2016-01-04 | $9.88 | $9.88 | 16,560 | — | — |