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
- 2010-03-26 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 | $12.96 | $13.24 | 1,981,200 | — | — |
| 2016-12-29 | $12.20 | $12.46 | 455,600 | — | — |
| 2016-12-28 | $11.92 | $12.18 | 397,200 | — | — |
| 2016-12-27 | $12.05 | $12.31 | 326,800 | — | — |
| 2016-12-23 | $11.91 | $12.16 | 443,600 | — | — |
| 2016-12-22 | $11.53 | $11.78 | 561,600 | — | — |
| 2016-12-21 | $11.64 | $11.88 | 608,000 | — | — |
| 2016-12-20 | $11.53 | $11.77 | 683,600 | — | — |
| 2016-12-19 | $11.80 | $12.05 | 600,800 | — | — |
| 2016-12-16 | $12.16 | $12.42 | 1,131,200 | — | — |
| 2016-12-15 | $12.71 | $12.98 | 966,400 | — | — |
| 2016-12-14 | $12.70 | $12.97 | 2,562,000 | — | — |
| 2016-12-13 | $13.34 | $13.63 | 547,600 | — | — |
| 2016-12-12 | $13.21 | $13.50 | 700,400 | — | — |
| 2016-12-09 | $12.89 | $13.17 | 396,400 | — | — |
| 2016-12-08 | $13.00 | $13.28 | 537,200 | — | — |
| 2016-12-07 | $12.93 | $13.21 | 764,400 | — | — |
| 2016-12-06 | $12.98 | $13.26 | 1,458,400 | — | — |
| 2016-12-05 | $13.43 | $13.71 | 806,800 | — | — |
| 2016-12-02 | $13.00 | $13.28 | 365,600 | — | — |
| 2016-12-01 | $13.07 | $13.35 | 1,160,000 | — | — |
| 2016-11-30 | $13.10 | $13.38 | 538,400 | — | — |
| 2016-11-29 | $13.01 | $13.28 | 1,274,000 | — | — |
| 2016-11-28 | $12.79 | $13.06 | 2,541,200 | — | — |
| 2016-11-25 | $11.75 | $12.00 | 526,400 | — | — |
| 2016-11-23 | $11.36 | $11.60 | 624,800 | — | — |
| 2016-11-22 | $11.47 | $11.72 | 267,600 | — | — |
| 2016-11-21 | $11.45 | $11.70 | 277,200 | — | — |
| 2016-11-18 | $11.51 | $11.75 | 345,600 | — | — |
| 2016-11-17 | $11.23 | $11.47 | 384,000 | — | — |
| 2016-11-16 | $11.37 | $11.62 | 572,400 | — | — |
| 2016-11-15 | $11.65 | $11.90 | 1,057,200 | — | — |
| 2016-11-14 | $11.89 | $12.15 | 1,014,800 | — | — |
| 2016-11-11 | $11.58 | $11.83 | 1,048,000 | — | — |
| 2016-11-10 | $11.39 | $11.63 | 644,000 | — | — |
| 2016-11-09 | $11.68 | $11.92 | 707,600 | — | — |
| 2016-11-08 | $11.59 | $11.84 | 914,800 | — | — |
| 2016-11-07 | $11.35 | $11.60 | 704,400 | — | — |
| 2016-11-04 | $10.63 | $10.85 | 258,800 | — | — |
| 2016-11-03 | $10.52 | $10.75 | 354,800 | — | — |
| 2016-11-02 | $10.48 | $10.70 | 1,332,000 | — | — |
| 2016-11-01 | $10.62 | $10.84 | 945,600 | — | — |
| 2016-10-31 | $10.75 | $10.98 | 730,800 | — | — |
| 2016-10-28 | $10.97 | $11.20 | 623,600 | — | — |
| 2016-10-27 | $10.98 | $11.21 | 424,000 | — | — |
| 2016-10-26 | $11.30 | $11.54 | 291,200 | — | — |
| 2016-10-25 | $11.32 | $11.56 | 254,800 | — | — |
| 2016-10-24 | $11.25 | $11.49 | 264,000 | — | — |
| 2016-10-21 | $11.40 | $11.64 | 378,800 | — | — |
| 2016-10-20 | $11.31 | $11.55 | 591,200 | — | — |
| 2016-10-19 | $11.20 | $11.43 | 450,800 | — | — |
| 2016-10-18 | $11.29 | $11.53 | 615,600 | — | — |
| 2016-10-17 | $11.13 | $11.37 | 333,200 | — | — |
| 2016-10-14 | $11.15 | $11.38 | 264,000 | — | — |
| 2016-10-13 | $11.17 | $11.41 | 452,000 | — | — |
| 2016-10-12 | $11.28 | $11.52 | 304,800 | — | — |
| 2016-10-11 | $11.21 | $11.45 | 402,800 | — | — |
| 2016-10-10 | $11.59 | $11.84 | 368,800 | — | — |
| 2016-10-07 | $11.58 | $11.83 | 844,400 | — | — |
| 2016-10-06 | $11.61 | $11.85 | 342,800 | — | — |
| 2016-10-05 | $11.59 | $11.84 | 256,400 | — | — |
| 2016-10-04 | $11.52 | $11.77 | 404,800 | — | — |
| 2016-10-03 | $11.41 | $11.65 | 253,600 | — | — |
| 2016-09-30 | $11.27 | $11.51 | 827,200 | — | — |
| 2016-09-29 | $11.56 | $11.80 | 1,066,400 | — | — |
| 2016-09-28 | $11.40 | $11.64 | 426,400 | — | — |
| 2016-09-27 | $11.31 | $11.55 | 244,400 | — | — |
| 2016-09-26 | $11.33 | $11.58 | 562,000 | — | — |
| 2016-09-23 | $11.58 | $11.82 | 455,600 | — | — |
| 2016-09-22 | $11.69 | $11.94 | 625,600 | — | — |
| 2016-09-21 | $11.46 | $11.71 | 514,000 | — | — |
| 2016-09-20 | $11.40 | $11.64 | 382,000 | — | — |
| 2016-09-19 | $11.29 | $11.53 | 466,400 | — | — |
| 2016-09-16 | $11.17 | $11.41 | 690,400 | — | — |
| 2016-09-15 | $11.48 | $11.72 | 335,600 | — | — |
| 2016-09-14 | $11.36 | $11.60 | 558,400 | — | — |
| 2016-09-13 | $11.26 | $11.50 | 436,800 | — | — |
| 2016-09-12 | $11.50 | $11.75 | 1,290,800 | — | — |
| 2016-09-09 | $11.10 | $11.34 | 1,022,800 | — | — |
| 2016-09-08 | $11.28 | $11.52 | 425,200 | — | — |
| 2016-09-07 | $11.33 | $11.57 | 1,102,000 | — | — |
| 2016-09-06 | $11.39 | $11.64 | 798,400 | — | — |
| 2016-09-02 | $11.29 | $11.53 | 358,400 | — | — |
| 2016-09-01 | $11.25 | $11.49 | 626,800 | — | — |
| 2016-08-31 | $11.16 | $11.40 | 281,600 | — | — |
| 2016-08-30 | $11.37 | $11.61 | 892,800 | — | — |
| 2016-08-29 | $11.73 | $11.98 | 2,404,800 | — | — |
| 2016-08-26 | $11.17 | $11.41 | 558,000 | — | — |
| 2016-08-25 | $11.26 | $11.50 | 887,600 | — | — |
| 2016-08-24 | $10.96 | $11.20 | 1,833,200 | — | — |
| 2016-08-23 | $10.86 | $11.09 | 346,000 | — | — |
| 2016-08-22 | $10.87 | $11.10 | 852,800 | — | — |
| 2016-08-19 | $10.89 | $11.12 | 462,000 | — | — |
| 2016-08-18 | $10.72 | $10.95 | 2,384,400 | — | — |
| 2016-08-17 | $10.92 | $11.15 | 2,711,200 | — | — |
| 2016-08-16 | $10.48 | $10.70 | 2,875,200 | — | — |
| 2016-08-15 | $10.72 | $10.95 | 2,164,800 | — | — |
| 2016-08-12 | $9.71 | $9.91 | 363,600 | — | — |
| 2016-08-11 | $9.59 | $9.79 | 422,000 | — | — |
| 2016-08-10 | $9.50 | $9.71 | 240,400 | — | — |
| 2016-08-09 | $9.49 | $9.69 | 335,200 | — | — |
| 2016-08-08 | $9.38 | $9.58 | 597,200 | — | — |
| 2016-08-05 | $9.37 | $9.57 | 389,600 | — | — |
| 2016-08-04 | $9.26 | $9.46 | 774,400 | — | — |
| 2016-08-03 | $9.58 | $9.78 | 311,200 | — | — |
| 2016-08-02 | $9.65 | $9.86 | 596,400 | — | — |
| 2016-08-01 | $9.55 | $9.75 | 607,600 | — | — |
| 2016-07-29 | $9.61 | $9.81 | 469,600 | — | — |
| 2016-07-28 | $9.63 | $9.84 | 547,600 | — | — |
| 2016-07-27 | $9.52 | $9.72 | 342,000 | — | — |
| 2016-07-26 | $9.55 | $9.75 | 930,400 | — | — |
| 2016-07-25 | $9.74 | $9.95 | 368,400 | — | — |
| 2016-07-22 | $9.80 | $10.01 | 324,400 | — | — |
| 2016-07-21 | $9.76 | $9.96 | 322,800 | — | — |
| 2016-07-20 | $9.74 | $9.95 | 502,400 | — | — |
| 2016-07-19 | $9.72 | $9.93 | 866,000 | — | — |
| 2016-07-18 | $9.91 | $10.12 | 679,600 | — | — |
| 2016-07-15 | $10.10 | $10.31 | 1,605,600 | — | — |
| 2016-07-14 | $9.69 | $9.90 | 1,260,000 | — | — |
| 2016-07-13 | $9.70 | $9.91 | 1,200,800 | — | — |
| 2016-07-12 | $9.89 | $10.10 | 1,328,400 | — | — |
| 2016-07-11 | $9.42 | $9.62 | 706,400 | — | — |
| 2016-07-08 | $9.20 | $9.39 | 1,063,600 | — | — |
| 2016-07-07 | $9.25 | $9.44 | 624,800 | — | — |
| 2016-07-06 | $9.28 | $9.48 | 1,035,600 | — | — |
| 2016-07-05 | $9.45 | $9.65 | 1,970,800 | — | — |
| 2016-07-01 | $9.43 | $9.63 | 326,400 | — | — |
| 2016-06-30 | $9.11 | $9.30 | 1,793,600 | — | — |
| 2016-06-29 | $9.04 | $9.23 | 848,400 | — | — |
| 2016-06-28 | $8.91 | $9.10 | 964,400 | — | — |
| 2016-06-27 | $8.63 | $8.81 | 1,019,200 | — | — |
| 2016-06-24 | $8.71 | $8.90 | 1,293,600 | — | — |
| 2016-06-23 | $8.91 | $9.10 | 756,800 | — | — |
| 2016-06-22 | $8.65 | $8.84 | 464,800 | — | — |
| 2016-06-21 | $8.57 | $8.75 | 528,400 | — | — |
| 2016-06-20 | $8.43 | $8.61 | 788,000 | — | — |
| 2016-06-17 | $8.20 | $8.38 | 706,000 | — | — |
| 2016-06-16 | $8.32 | $8.50 | 482,000 | — | — |
| 2016-06-15 | $8.30 | $8.48 | 438,000 | — | — |
| 2016-06-14 | $8.25 | $8.43 | 401,600 | — | — |
| 2016-06-13 | $8.36 | $8.53 | 813,600 | — | — |
| 2016-06-10 | $8.56 | $8.75 | 775,600 | — | — |
| 2016-06-09 | $8.49 | $8.67 | 460,000 | — | — |
| 2016-06-08 | $8.74 | $8.92 | 629,200 | — | — |
| 2016-06-07 | $9.01 | $9.21 | 830,800 | — | — |
| 2016-06-06 | $8.83 | $9.01 | 877,600 | — | — |
| 2016-06-03 | $8.48 | $8.66 | 989,200 | — | — |
| 2016-06-02 | $8.53 | $8.71 | 2,185,200 | — | — |
| 2016-06-01 | $8.62 | $8.81 | 1,984,800 | — | — |
| 2016-05-31 | $8.48 | $8.66 | 1,329,200 | — | — |
| 2016-05-27 | $8.33 | $8.51 | 436,000 | — | — |
| 2016-05-26 | $8.30 | $8.48 | 630,800 | — | — |
| 2016-05-25 | $8.46 | $8.64 | 405,200 | — | — |
| 2016-05-24 | $8.56 | $8.74 | 1,920,000 | — | — |
| 2016-05-23 | $8.25 | $8.43 | 847,600 | — | — |
| 2016-05-20 | $8.45 | $8.63 | 633,600 | — | — |
| 2016-05-19 | $8.34 | $8.52 | 463,200 | — | — |
| 2016-05-18 | $8.70 | $8.89 | 2,097,600 | — | — |
| 2016-05-17 | $8.38 | $8.55 | 1,368,000 | — | — |
| 2016-05-16 | $8.66 | $8.84 | 2,188,400 | — | — |
| 2016-05-13 | $8.48 | $8.66 | 1,497,600 | — | — |
| 2016-05-12 | $8.74 | $8.93 | 3,503,600 | — | — |
| 2016-05-11 | $8.76 | $8.94 | 463,200 | — | — |
| 2016-05-10 | $8.96 | $9.15 | 455,200 | — | — |
| 2016-05-09 | $8.75 | $8.94 | 695,600 | — | — |
| 2016-05-06 | $8.67 | $8.86 | 606,000 | — | — |
| 2016-05-05 | $8.85 | $9.04 | 452,400 | — | — |
| 2016-05-04 | $8.92 | $9.11 | 423,600 | — | — |
| 2016-05-03 | $8.94 | $9.13 | 572,000 | — | — |
| 2016-05-02 | $9.04 | $9.23 | 238,400 | — | — |
| 2016-04-29 | $9.02 | $9.21 | 281,200 | — | — |
| 2016-04-28 | $9.02 | $9.21 | 480,400 | — | — |
| 2016-04-27 | $8.97 | $9.16 | 462,800 | — | — |
| 2016-04-26 | $8.98 | $9.17 | 539,200 | — | — |
| 2016-04-25 | $8.87 | $9.06 | 538,400 | — | — |
| 2016-04-22 | $9.02 | $9.21 | 534,800 | — | — |
| 2016-04-21 | $9.12 | $9.32 | 1,519,200 | — | — |
| 2016-04-20 | $9.17 | $9.37 | 794,800 | — | — |
| 2016-04-19 | $9.25 | $9.45 | 1,001,600 | — | — |
| 2016-04-18 | $9.22 | $9.41 | 664,800 | — | — |
| 2016-04-15 | $9.27 | $9.46 | 563,600 | — | — |
| 2016-04-14 | $9.37 | $9.57 | 900,000 | — | — |
| 2016-04-13 | $9.50 | $9.71 | 1,054,400 | — | — |
| 2016-04-12 | $9.37 | $9.57 | 2,064,400 | — | — |
| 2016-04-11 | $9.44 | $9.64 | 1,593,600 | — | — |
| 2016-04-08 | $9.44 | $9.64 | 677,200 | — | — |
| 2016-04-07 | $9.32 | $9.52 | 340,400 | — | — |
| 2016-04-06 | $9.23 | $9.43 | 302,800 | — | — |
| 2016-04-05 | $9.12 | $9.31 | 825,600 | — | — |
| 2016-04-04 | $9.11 | $9.30 | 748,000 | — | — |
| 2016-04-01 | $9.19 | $9.38 | 1,754,000 | — | — |
| 2016-03-31 | $9.55 | $9.76 | 927,600 | — | — |
| 2016-03-30 | $9.43 | $9.63 | 1,163,200 | — | — |
| 2016-03-29 | $8.88 | $9.06 | 1,440,400 | — | — |
| 2016-03-28 | $8.89 | $9.08 | 380,400 | — | — |
| 2016-03-24 | $8.81 | $9.00 | 236,000 | — | — |
| 2016-03-23 | $8.80 | $8.99 | 523,600 | — | — |
| 2016-03-22 | $8.86 | $9.05 | 845,600 | — | — |
| 2016-03-21 | $8.80 | $8.99 | 811,600 | — | — |
| 2016-03-18 | $8.96 | $9.15 | 1,580,800 | — | — |
| 2016-03-17 | $8.64 | $8.82 | 1,552,400 | — | — |
| 2016-03-16 | $8.01 | $8.18 | 452,800 | — | — |
| 2016-03-15 | $7.98 | $8.15 | 545,200 | — | — |
| 2016-03-14 | $8.13 | $8.30 | 1,006,400 | — | — |
| 2016-03-11 | $7.89 | $8.06 | 1,182,800 | — | — |
| 2016-03-10 | $7.20 | $7.36 | 210,000 | — | — |
| 2016-03-09 | $7.23 | $7.38 | 271,600 | — | — |
| 2016-03-08 | $7.14 | $7.29 | 504,800 | — | — |
| 2016-03-07 | $7.34 | $7.50 | 638,000 | — | — |
| 2016-03-04 | $7.53 | $7.69 | 788,000 | — | — |
| 2016-03-03 | $7.22 | $7.37 | 300,000 | — | — |
| 2016-03-02 | $7.29 | $7.45 | 822,800 | — | — |
| 2016-03-01 | $7.19 | $7.34 | 318,800 | — | — |
| 2016-02-29 | $7.00 | $7.15 | 313,600 | — | — |
| 2016-02-26 | $7.00 | $7.15 | 386,800 | — | — |
| 2016-02-25 | $7.01 | $7.15 | 381,200 | — | — |
| 2016-02-24 | $7.00 | $7.15 | 630,400 | — | — |
| 2016-02-23 | $6.99 | $7.14 | 1,250,400 | — | — |
| 2016-02-22 | $7.10 | $7.25 | 2,342,800 | — | — |
| 2016-02-19 | $6.83 | $6.97 | 566,800 | — | — |
| 2016-02-18 | $6.78 | $6.92 | 344,000 | — | — |
| 2016-02-17 | $6.83 | $6.98 | 808,000 | — | — |
| 2016-02-16 | $6.60 | $6.74 | 678,400 | — | — |
| 2016-02-12 | $6.50 | $6.64 | 835,200 | — | — |
| 2016-02-11 | $6.44 | $6.57 | 379,200 | — | — |
| 2016-02-10 | $6.43 | $6.57 | 144,400 | — | — |
| 2016-02-09 | $6.55 | $6.69 | 444,800 | — | — |
| 2016-02-08 | $6.63 | $6.77 | 2,771,600 | — | — |
| 2016-02-05 | $6.87 | $7.02 | 2,260,400 | — | — |
| 2016-02-04 | $6.82 | $6.96 | 581,200 | — | — |
| 2016-02-03 | $6.70 | $6.85 | 271,600 | — | — |
| 2016-02-02 | $6.63 | $6.77 | 346,000 | — | — |
| 2016-02-01 | $6.86 | $7.01 | 194,800 | — | — |
| 2016-01-29 | $6.94 | $7.09 | 457,600 | — | — |
| 2016-01-28 | $7.08 | $7.23 | 357,600 | — | — |
| 2016-01-27 | $7.03 | $7.18 | 626,800 | — | — |
| 2016-01-26 | $7.01 | $7.16 | 279,200 | — | — |
| 2016-01-25 | $7.01 | $7.15 | 675,600 | — | — |
| 2016-01-22 | $6.90 | $7.05 | 409,600 | — | — |
| 2016-01-21 | $6.84 | $6.98 | 720,400 | — | — |
| 2016-01-20 | $6.81 | $6.96 | 1,302,000 | — | — |
| 2016-01-19 | $6.68 | $6.82 | 1,258,800 | — | — |
| 2016-01-15 | $6.50 | $6.64 | 626,400 | — | — |
| 2016-01-14 | $6.67 | $6.82 | 466,000 | — | — |
| 2016-01-13 | $6.71 | $6.86 | 704,400 | — | — |
| 2016-01-12 | $6.84 | $6.98 | 431,600 | — | — |
| 2016-01-11 | $6.58 | $6.72 | 1,305,600 | — | — |
| 2016-01-08 | $7.38 | $7.54 | 442,000 | — | — |
| 2016-01-07 | $7.46 | $7.62 | 599,600 | — | — |
| 2016-01-06 | $7.65 | $7.81 | 574,000 | — | — |
| 2016-01-05 | $7.68 | $7.84 | 702,800 | — | — |
| 2016-01-04 | $7.56 | $7.72 | 1,025,600 | — | — |