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
- 2009-07-30 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 | $10.83 | $12.27 | 364,400 | — | — |
| 2016-12-29 | $11.03 | $12.49 | 304,500 | — | — |
| 2016-12-28 | $11.23 | $12.72 | 464,800 | — | — |
| 2016-12-27 | $11.45 | $12.97 | 343,200 | — | — |
| 2016-12-23 | $11.39 | $12.90 | 264,000 | — | — |
| 2016-12-22 | $11.32 | $12.82 | 416,900 | — | — |
| 2016-12-21 | $11.45 | $12.97 | 276,800 | — | — |
| 2016-12-20 | $11.44 | $12.96 | 451,700 | — | — |
| 2016-12-19 | $11.11 | $12.58 | 352,800 | — | — |
| 2016-12-16 | $11.01 | $12.47 | 614,900 | — | — |
| 2016-12-15 | $11.29 | $12.79 | 671,800 | — | — |
| 2016-12-14 | $11.01 | $12.47 | 712,400 | — | — |
| 2016-12-13 | $11.48 | $13.00 | 458,600 | — | — |
| 2016-12-12 | $11.49 | $13.01 | 490,200 | — | — |
| 2016-12-09 | $11.84 | $13.41 | 530,000 | — | — |
| 2016-12-08 | $11.44 | $12.96 | 1,123,200 | — | — |
| 2016-12-07 | $11.36 | $12.87 | 1,206,500 | — | — |
| 2016-12-06 | $11.24 | $12.73 | 784,600 | — | — |
| 2016-12-05 | $11.32 | $12.73 | 792,900 | — | — |
| 2016-12-02 | $11.43 | $12.86 | 490,900 | — | — |
| 2016-12-01 | $11.38 | $12.80 | 604,500 | — | — |
| 2016-11-30 | $11.41 | $12.83 | 436,500 | — | — |
| 2016-11-29 | $11.27 | $12.68 | 631,000 | — | — |
| 2016-11-28 | $11.42 | $12.84 | 357,400 | — | — |
| 2016-11-25 | $11.82 | $13.29 | 121,100 | — | — |
| 2016-11-23 | $11.81 | $13.28 | 467,100 | — | — |
| 2016-11-22 | $11.70 | $13.16 | 400,500 | — | — |
| 2016-11-21 | $11.38 | $12.80 | 305,500 | — | — |
| 2016-11-18 | $11.49 | $12.92 | 509,100 | — | — |
| 2016-11-17 | $11.56 | $13.00 | 441,500 | — | — |
| 2016-11-16 | $11.72 | $13.18 | 1,645,200 | — | — |
| 2016-11-15 | $11.29 | $12.70 | 1,082,400 | — | — |
| 2016-11-14 | $11.71 | $13.17 | 1,353,300 | — | — |
| 2016-11-11 | $11.52 | $12.96 | 1,534,000 | — | — |
| 2016-11-10 | $11.27 | $12.68 | 2,711,900 | — | — |
| 2016-11-09 | $9.61 | $10.81 | 1,241,000 | — | — |
| 2016-11-08 | $9.28 | $10.44 | 622,600 | — | — |
| 2016-11-07 | $9.19 | $10.34 | 534,100 | — | — |
| 2016-11-04 | $8.97 | $10.09 | 383,000 | — | — |
| 2016-11-03 | $8.99 | $10.11 | 470,700 | — | — |
| 2016-11-02 | $8.84 | $9.94 | 492,100 | — | — |
| 2016-11-01 | $9.04 | $10.17 | 284,200 | — | — |
| 2016-10-31 | $9.25 | $10.40 | 464,200 | — | — |
| 2016-10-28 | $9.19 | $10.34 | 346,500 | — | — |
| 2016-10-27 | $9.03 | $10.16 | 375,600 | — | — |
| 2016-10-26 | $9.17 | $10.31 | 498,100 | — | — |
| 2016-10-25 | $9.11 | $10.25 | 369,300 | — | — |
| 2016-10-24 | $9.05 | $10.18 | 261,600 | — | — |
| 2016-10-21 | $9.02 | $10.14 | 507,600 | — | — |
| 2016-10-20 | $9.04 | $10.17 | 390,200 | — | — |
| 2016-10-19 | $9.05 | $10.18 | 267,200 | — | — |
| 2016-10-18 | $8.85 | $9.95 | 216,700 | — | — |
| 2016-10-17 | $8.75 | $9.84 | 307,800 | — | — |
| 2016-10-14 | $8.77 | $9.86 | 379,400 | — | — |
| 2016-10-13 | $8.80 | $9.90 | 511,500 | — | — |
| 2016-10-12 | $8.86 | $9.96 | 249,600 | — | — |
| 2016-10-11 | $8.85 | $9.95 | 442,600 | — | — |
| 2016-10-10 | $9.13 | $10.27 | 484,900 | — | — |
| 2016-10-07 | $8.87 | $9.98 | 284,400 | — | — |
| 2016-10-06 | $8.89 | $10.00 | 361,300 | — | — |
| 2016-10-05 | $8.73 | $9.82 | 955,400 | — | — |
| 2016-10-04 | $8.68 | $9.76 | 439,100 | — | — |
| 2016-10-03 | $8.87 | $9.98 | 460,700 | — | — |
| 2016-09-30 | $9.03 | $10.16 | 604,900 | — | — |
| 2016-09-29 | $9.02 | $10.14 | 762,900 | — | — |
| 2016-09-28 | $9.21 | $10.36 | 857,900 | — | — |
| 2016-09-27 | $8.88 | $9.99 | 891,600 | — | — |
| 2016-09-26 | $8.81 | $9.91 | 817,600 | — | — |
| 2016-09-23 | $8.84 | $9.94 | 1,187,500 | — | — |
| 2016-09-22 | $9.07 | $10.20 | 853,500 | — | — |
| 2016-09-21 | $9.01 | $10.13 | 1,412,300 | — | — |
| 2016-09-20 | $8.80 | $9.90 | 1,115,600 | — | — |
| 2016-09-19 | $8.49 | $9.55 | 1,833,700 | — | — |
| 2016-09-16 | $7.73 | $8.69 | 777,800 | — | — |
| 2016-09-15 | $7.82 | $8.80 | 386,300 | — | — |
| 2016-09-14 | $7.78 | $8.75 | 591,300 | — | — |
| 2016-09-13 | $7.81 | $8.78 | 1,028,000 | — | — |
| 2016-09-12 | $8.16 | $9.18 | 780,700 | — | — |
| 2016-09-09 | $8.08 | $9.00 | 943,700 | — | — |
| 2016-09-08 | $8.36 | $9.31 | 873,700 | — | — |
| 2016-09-07 | $8.26 | $9.20 | 610,400 | — | — |
| 2016-09-06 | $8.42 | $9.38 | 888,300 | — | — |
| 2016-09-02 | $8.49 | $9.45 | 521,700 | — | — |
| 2016-09-01 | $8.38 | $9.33 | 576,900 | — | — |
| 2016-08-31 | $8.25 | $9.19 | 653,900 | — | — |
| 2016-08-30 | $8.52 | $9.49 | 912,100 | — | — |
| 2016-08-29 | $8.60 | $9.58 | 778,700 | — | — |
| 2016-08-26 | $8.39 | $9.34 | 2,992,800 | — | — |
| 2016-08-25 | $9.40 | $10.47 | 1,411,100 | — | — |
| 2016-08-24 | $9.99 | $11.12 | 528,200 | — | — |
| 2016-08-23 | $10.01 | $11.15 | 440,800 | — | — |
| 2016-08-22 | $9.92 | $11.05 | 344,800 | — | — |
| 2016-08-19 | $9.94 | $11.07 | 553,700 | — | — |
| 2016-08-18 | $10.07 | $11.21 | 622,900 | — | — |
| 2016-08-17 | $9.72 | $10.82 | 644,400 | — | — |
| 2016-08-16 | $9.65 | $10.75 | 600,100 | — | — |
| 2016-08-15 | $9.74 | $10.85 | 724,900 | — | — |
| 2016-08-12 | $9.30 | $10.36 | 474,700 | — | — |
| 2016-08-11 | $9.47 | $10.55 | 476,800 | — | — |
| 2016-08-10 | $9.25 | $10.30 | 483,000 | — | — |
| 2016-08-09 | $9.36 | $10.42 | 525,400 | — | — |
| 2016-08-08 | $9.36 | $10.42 | 374,100 | — | — |
| 2016-08-05 | $9.23 | $10.28 | 595,700 | — | — |
| 2016-08-04 | $9.05 | $10.08 | 535,800 | — | — |
| 2016-08-03 | $9.37 | $10.35 | 883,100 | — | — |
| 2016-08-02 | $9.12 | $10.07 | 356,900 | — | — |
| 2016-08-01 | $9.03 | $9.97 | 524,300 | — | — |
| 2016-07-29 | $9.32 | $10.29 | 356,400 | — | — |
| 2016-07-28 | $9.04 | $9.98 | 274,600 | — | — |
| 2016-07-27 | $9.07 | $10.01 | 371,100 | — | — |
| 2016-07-26 | $9.09 | $10.04 | 428,500 | — | — |
| 2016-07-25 | $8.71 | $9.62 | 230,900 | — | — |
| 2016-07-22 | $8.81 | $9.73 | 298,000 | — | — |
| 2016-07-21 | $8.87 | $9.79 | 665,300 | — | — |
| 2016-07-20 | $8.81 | $9.73 | 507,100 | — | — |
| 2016-07-19 | $8.66 | $9.56 | 412,100 | — | — |
| 2016-07-18 | $8.90 | $9.83 | 334,300 | — | — |
| 2016-07-15 | $9.08 | $10.02 | 338,000 | — | — |
| 2016-07-14 | $9.18 | $10.14 | 554,000 | — | — |
| 2016-07-13 | $9.03 | $9.97 | 376,500 | — | — |
| 2016-07-12 | $9.07 | $10.01 | 558,400 | — | — |
| 2016-07-11 | $8.77 | $9.68 | 574,600 | — | — |
| 2016-07-08 | $8.74 | $9.65 | 484,100 | — | — |
| 2016-07-07 | $8.33 | $9.20 | 424,200 | — | — |
| 2016-07-06 | $8.30 | $9.16 | 890,900 | — | — |
| 2016-07-05 | $8.28 | $9.14 | 465,900 | — | — |
| 2016-07-01 | $8.86 | $9.78 | 483,200 | — | — |
| 2016-06-30 | $8.61 | $9.51 | 909,100 | — | — |
| 2016-06-29 | $8.43 | $9.31 | 637,300 | — | — |
| 2016-06-28 | $8.32 | $9.19 | 878,900 | — | — |
| 2016-06-27 | $8.11 | $8.95 | 1,154,200 | — | — |
| 2016-06-24 | $8.49 | $9.37 | 2,711,900 | — | — |
| 2016-06-23 | $9.13 | $10.08 | 830,500 | — | — |
| 2016-06-22 | $9.06 | $10.00 | 827,800 | — | — |
| 2016-06-21 | $9.14 | $10.09 | 680,100 | — | — |
| 2016-06-20 | $9.19 | $10.15 | 922,400 | — | — |
| 2016-06-17 | $8.89 | $9.82 | 8,492,500 | — | — |
| 2016-06-16 | $8.68 | $9.58 | 1,172,500 | — | — |
| 2016-06-15 | $8.81 | $9.73 | 2,183,600 | — | — |
| 2016-06-14 | $8.35 | $9.22 | 1,388,600 | — | — |
| 2016-06-13 | $8.11 | $8.95 | 2,186,700 | — | — |
| 2016-06-10 | $7.95 | $8.78 | 1,287,400 | — | — |
| 2016-06-09 | $8.31 | $9.17 | 2,304,500 | — | — |
| 2016-06-08 | $8.63 | $9.53 | 1,432,200 | — | — |
| 2016-06-07 | $8.43 | $9.31 | 1,387,800 | — | — |
| 2016-06-06 | $8.93 | $9.86 | 1,378,100 | — | — |
| 2016-06-03 | $9.39 | $10.37 | 517,700 | — | — |
| 2016-06-02 | $9.02 | $9.96 | 643,200 | — | — |
| 2016-06-01 | $8.84 | $9.76 | 661,500 | — | — |
| 2016-05-31 | $9.12 | $10.07 | 551,300 | — | — |
| 2016-05-27 | $9.03 | $9.97 | 650,800 | — | — |
| 2016-05-26 | $8.81 | $9.73 | 530,600 | — | — |
| 2016-05-25 | $8.91 | $9.84 | 712,200 | — | — |
| 2016-05-24 | $8.62 | $9.52 | 522,400 | — | — |
| 2016-05-23 | $8.56 | $9.45 | 673,800 | — | — |
| 2016-05-20 | $8.42 | $9.30 | 877,300 | — | — |
| 2016-05-19 | $8.62 | $9.52 | 707,900 | — | — |
| 2016-05-18 | $8.63 | $9.53 | 1,105,800 | — | — |
| 2016-05-17 | $8.54 | $9.43 | 819,800 | — | — |
| 2016-05-16 | $8.51 | $9.40 | 910,300 | — | — |
| 2016-05-13 | $8.55 | $9.44 | 702,200 | — | — |
| 2016-05-12 | $9.02 | $9.96 | 714,600 | — | — |
| 2016-05-11 | $10.01 | $11.05 | 2,127,600 | — | — |
| 2016-05-10 | $9.99 | $11.03 | 2,645,400 | — | — |
| 2016-05-09 | $9.94 | $10.97 | 814,500 | — | — |
| 2016-05-06 | $10.06 | $11.11 | 989,200 | — | — |
| 2016-05-05 | $9.85 | $10.88 | 751,900 | — | — |
| 2016-05-04 | $9.90 | $10.93 | 758,400 | — | — |
| 2016-05-03 | $9.94 | $10.97 | 665,000 | — | — |
| 2016-05-02 | $10.13 | $11.18 | 439,000 | — | — |
| 2016-04-29 | $10.19 | $11.25 | 415,700 | — | — |
| 2016-04-28 | $10.09 | $11.14 | 501,200 | — | — |
| 2016-04-27 | $10.15 | $11.21 | 678,300 | — | — |
| 2016-04-26 | $9.85 | $10.88 | 539,400 | — | — |
| 2016-04-25 | $9.79 | $10.81 | 437,500 | — | — |
| 2016-04-22 | $9.95 | $10.99 | 584,700 | — | — |
| 2016-04-21 | $10.11 | $11.16 | 386,200 | — | — |
| 2016-04-20 | $10.45 | $11.54 | 321,600 | — | — |
| 2016-04-19 | $10.41 | $11.49 | 612,900 | — | — |
| 2016-04-18 | $10.12 | $11.17 | 311,300 | — | — |
| 2016-04-15 | $10.00 | $11.04 | 394,900 | — | — |
| 2016-04-14 | $9.98 | $11.02 | 330,000 | — | — |
| 2016-04-13 | $10.11 | $11.16 | 614,600 | — | — |
| 2016-04-12 | $9.56 | $10.55 | 1,084,600 | — | — |
| 2016-04-11 | $9.40 | $10.38 | 572,300 | — | — |
| 2016-04-08 | $9.29 | $10.26 | 511,200 | — | — |
| 2016-04-07 | $8.66 | $9.56 | 550,300 | — | — |
| 2016-04-06 | $8.89 | $9.82 | 521,300 | — | — |
| 2016-04-05 | $8.61 | $9.51 | 432,100 | — | — |
| 2016-04-04 | $8.63 | $9.53 | 482,900 | — | — |
| 2016-04-01 | $8.89 | $9.82 | 544,600 | — | — |
| 2016-03-31 | $8.81 | $9.73 | 466,300 | — | — |
| 2016-03-30 | $8.89 | $9.82 | 415,700 | — | — |
| 2016-03-29 | $8.86 | $9.78 | 504,400 | — | — |
| 2016-03-28 | $8.52 | $9.41 | 603,500 | — | — |
| 2016-03-24 | $8.74 | $9.65 | 472,700 | — | — |
| 2016-03-23 | $8.35 | $9.22 | 631,900 | — | — |
| 2016-03-22 | $8.79 | $9.70 | 1,098,700 | — | — |
| 2016-03-21 | $8.89 | $9.82 | 670,200 | — | — |
| 2016-03-18 | $9.23 | $10.19 | 4,445,200 | — | — |
| 2016-03-17 | $9.64 | $10.64 | 863,900 | — | — |
| 2016-03-16 | $9.06 | $10.00 | 539,800 | — | — |
| 2016-03-15 | $8.86 | $9.78 | 781,800 | — | — |
| 2016-03-14 | $9.21 | $10.17 | 1,428,300 | — | — |
| 2016-03-11 | $9.56 | $10.55 | 793,100 | — | — |
| 2016-03-10 | $9.36 | $10.33 | 697,900 | — | — |
| 2016-03-09 | $9.58 | $10.58 | 935,600 | — | — |
| 2016-03-08 | $9.33 | $10.30 | 1,301,900 | — | — |
| 2016-03-07 | $10.02 | $11.06 | 1,639,600 | — | — |
| 2016-03-04 | $9.33 | $10.30 | 1,190,200 | — | — |
| 2016-03-03 | $9.05 | $9.99 | 1,461,700 | — | — |
| 2016-03-02 | $8.69 | $9.59 | 1,834,200 | — | — |
| 2016-03-01 | $8.18 | $9.03 | 1,316,900 | — | — |
| 2016-02-29 | $7.86 | $8.68 | 1,379,900 | — | — |
| 2016-02-26 | $7.65 | $8.45 | 668,900 | — | — |
| 2016-02-25 | $7.27 | $8.03 | 475,300 | — | — |
| 2016-02-24 | $7.37 | $8.14 | 513,500 | — | — |
| 2016-02-23 | $7.23 | $7.89 | 417,000 | — | — |
| 2016-02-22 | $7.58 | $8.28 | 819,300 | — | — |
| 2016-02-19 | $7.30 | $7.97 | 750,400 | — | — |
| 2016-02-18 | $7.29 | $7.96 | 964,600 | — | — |
| 2016-02-17 | $7.51 | $8.20 | 1,149,500 | — | — |
| 2016-02-16 | $7.11 | $7.76 | 2,106,100 | — | — |
| 2016-02-12 | $7.68 | $8.39 | 701,000 | — | — |
| 2016-02-11 | $7.54 | $8.23 | 3,009,500 | — | — |
| 2016-02-10 | $8.27 | $9.03 | 1,024,200 | — | — |
| 2016-02-09 | $8.40 | $9.17 | 1,409,600 | — | — |
| 2016-02-08 | $8.33 | $9.10 | 649,400 | — | — |
| 2016-02-05 | $8.35 | $9.12 | 712,400 | — | — |
| 2016-02-04 | $8.90 | $9.72 | 818,200 | — | — |
| 2016-02-03 | $8.56 | $9.35 | 489,700 | — | — |
| 2016-02-02 | $8.32 | $9.08 | 615,000 | — | — |
| 2016-02-01 | $8.36 | $9.13 | 401,500 | — | — |
| 2016-01-29 | $8.50 | $9.28 | 603,100 | — | — |
| 2016-01-28 | $8.22 | $8.98 | 251,900 | — | — |
| 2016-01-27 | $8.25 | $9.01 | 951,900 | — | — |
| 2016-01-26 | $8.22 | $8.98 | 565,300 | — | — |
| 2016-01-25 | $7.98 | $8.71 | 708,000 | — | — |
| 2016-01-22 | $7.86 | $8.58 | 1,401,200 | — | — |
| 2016-01-21 | $7.90 | $8.63 | 1,526,800 | — | — |
| 2016-01-20 | $8.35 | $9.12 | 1,067,000 | — | — |
| 2016-01-19 | $8.26 | $9.02 | 1,546,100 | — | — |
| 2016-01-15 | $8.75 | $9.55 | 757,200 | — | — |
| 2016-01-14 | $9.25 | $10.10 | 1,306,000 | — | — |
| 2016-01-13 | $8.89 | $9.71 | 1,003,400 | — | — |
| 2016-01-12 | $8.80 | $9.61 | 983,100 | — | — |
| 2016-01-11 | $8.88 | $9.70 | 1,037,500 | — | — |
| 2016-01-08 | $9.10 | $9.94 | 1,550,800 | — | — |
| 2016-01-07 | $9.77 | $10.67 | 1,174,800 | — | — |
| 2016-01-06 | $10.77 | $11.76 | 892,700 | — | — |
| 2016-01-05 | $11.41 | $12.46 | 1,269,300 | — | — |
| 2016-01-04 | $11.27 | $12.31 | 2,849,700 | — | — |