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
- 1999-11-12 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 | $10.63 | $10.63 | 115,200 | — | — |
| 2016-12-29 | $10.90 | $10.90 | 114,600 | — | — |
| 2016-12-28 | $10.85 | $10.85 | 161,100 | — | — |
| 2016-12-27 | $11.23 | $11.23 | 98,300 | — | — |
| 2016-12-23 | $11.08 | $11.08 | 100,900 | — | — |
| 2016-12-22 | $11.14 | $11.14 | 109,900 | — | — |
| 2016-12-21 | $11.45 | $11.45 | 115,200 | — | — |
| 2016-12-20 | $11.54 | $11.54 | 259,100 | — | — |
| 2016-12-19 | $11.76 | $11.76 | 511,300 | — | — |
| 2016-12-16 | $10.75 | $10.75 | 340,400 | — | — |
| 2016-12-15 | $11.07 | $11.07 | 274,700 | — | — |
| 2016-12-14 | $10.82 | $10.82 | 234,100 | — | — |
| 2016-12-13 | $10.92 | $10.92 | 349,400 | — | — |
| 2016-12-12 | $11.08 | $11.08 | 235,800 | — | — |
| 2016-12-09 | $11.23 | $11.23 | 280,600 | — | — |
| 2016-12-08 | $10.97 | $10.97 | 394,200 | — | — |
| 2016-12-07 | $10.75 | $10.75 | 300,700 | — | — |
| 2016-12-06 | $10.63 | $10.63 | 292,500 | — | — |
| 2016-12-05 | $10.50 | $10.50 | 211,700 | — | — |
| 2016-12-02 | $10.35 | $10.35 | 175,200 | — | — |
| 2016-12-01 | $10.36 | $10.36 | 357,600 | — | — |
| 2016-11-30 | $10.30 | $10.30 | 263,100 | — | — |
| 2016-11-29 | $10.14 | $10.14 | 585,600 | — | — |
| 2016-11-28 | $10.80 | $10.80 | 358,500 | — | — |
| 2016-11-25 | $10.71 | $10.71 | 145,800 | — | — |
| 2016-11-23 | $10.79 | $10.79 | 836,900 | — | — |
| 2016-11-22 | $10.40 | $10.40 | 588,600 | — | — |
| 2016-11-21 | $10.02 | $10.02 | 242,900 | — | — |
| 2016-11-18 | $10.10 | $10.10 | 413,900 | — | — |
| 2016-11-17 | $9.89 | $9.89 | 200,100 | — | — |
| 2016-11-16 | $9.78 | $9.78 | 230,300 | — | — |
| 2016-11-15 | $9.64 | $9.64 | 790,400 | — | — |
| 2016-11-14 | $9.61 | $9.61 | 515,200 | — | — |
| 2016-11-11 | $9.70 | $9.70 | 533,800 | — | — |
| 2016-11-10 | $9.32 | $9.32 | 480,300 | — | — |
| 2016-11-09 | $9.36 | $9.36 | 665,200 | — | — |
| 2016-11-08 | $8.86 | $8.86 | 713,500 | — | — |
| 2016-11-07 | $8.67 | $8.67 | 701,700 | — | — |
| 2016-11-04 | $8.34 | $8.34 | 1,439,600 | — | — |
| 2016-11-03 | $7.09 | $7.09 | 778,800 | — | — |
| 2016-11-02 | $7.69 | $7.69 | 383,400 | — | — |
| 2016-11-01 | $7.95 | $7.95 | 240,200 | — | — |
| 2016-10-31 | $8.16 | $8.16 | 659,600 | — | — |
| 2016-10-28 | $8.01 | $8.01 | 421,000 | — | — |
| 2016-10-27 | $8.00 | $8.00 | 287,900 | — | — |
| 2016-10-26 | $7.80 | $7.80 | 163,600 | — | — |
| 2016-10-25 | $7.75 | $7.75 | 183,500 | — | — |
| 2016-10-24 | $7.96 | $7.96 | 149,000 | — | — |
| 2016-10-21 | $7.87 | $7.87 | 246,600 | — | — |
| 2016-10-20 | $8.01 | $8.01 | 327,300 | — | — |
| 2016-10-19 | $7.75 | $7.75 | 365,500 | — | — |
| 2016-10-18 | $7.76 | $7.76 | 123,400 | — | — |
| 2016-10-17 | $7.75 | $7.75 | 164,100 | — | — |
| 2016-10-14 | $7.79 | $7.79 | 136,000 | — | — |
| 2016-10-13 | $7.75 | $7.75 | 197,700 | — | — |
| 2016-10-12 | $7.78 | $7.78 | 165,000 | — | — |
| 2016-10-11 | $7.58 | $7.58 | 184,300 | — | — |
| 2016-10-10 | $7.88 | $7.88 | 132,700 | — | — |
| 2016-10-07 | $7.82 | $7.82 | 211,400 | — | — |
| 2016-10-06 | $7.70 | $7.70 | 179,600 | — | — |
| 2016-10-05 | $7.97 | $7.97 | 180,600 | — | — |
| 2016-10-04 | $7.95 | $7.95 | 129,300 | — | — |
| 2016-10-03 | $8.04 | $8.04 | 124,400 | — | — |
| 2016-09-30 | $8.16 | $8.16 | 219,500 | — | — |
| 2016-09-29 | $7.89 | $7.89 | 122,300 | — | — |
| 2016-09-28 | $8.06 | $8.06 | 274,900 | — | — |
| 2016-09-27 | $8.21 | $8.21 | 140,600 | — | — |
| 2016-09-26 | $7.98 | $7.98 | 158,700 | — | — |
| 2016-09-23 | $8.08 | $8.08 | 194,700 | — | — |
| 2016-09-22 | $8.04 | $8.04 | 144,000 | — | — |
| 2016-09-21 | $7.99 | $7.99 | 120,300 | — | — |
| 2016-09-20 | $7.93 | $7.93 | 370,300 | — | — |
| 2016-09-19 | $8.00 | $8.00 | 276,500 | — | — |
| 2016-09-16 | $7.64 | $7.64 | 286,500 | — | — |
| 2016-09-15 | $7.75 | $7.75 | 99,900 | — | — |
| 2016-09-14 | $7.56 | $7.56 | 135,300 | — | — |
| 2016-09-13 | $7.65 | $7.65 | 168,100 | — | — |
| 2016-09-12 | $7.92 | $7.92 | 218,900 | — | — |
| 2016-09-09 | $8.26 | $8.26 | 392,300 | — | — |
| 2016-09-08 | $8.24 | $8.24 | 341,300 | — | — |
| 2016-09-07 | $7.85 | $7.85 | 619,700 | — | — |
| 2016-09-06 | $7.74 | $7.74 | 256,500 | — | — |
| 2016-09-02 | $7.51 | $7.51 | 122,800 | — | — |
| 2016-09-01 | $7.31 | $7.31 | 152,400 | — | — |
| 2016-08-31 | $7.25 | $7.25 | 221,100 | — | — |
| 2016-08-30 | $7.18 | $7.18 | 381,100 | — | — |
| 2016-08-29 | $7.26 | $7.26 | 116,400 | — | — |
| 2016-08-26 | $7.21 | $7.21 | 107,700 | — | — |
| 2016-08-25 | $7.28 | $7.28 | 161,600 | — | — |
| 2016-08-24 | $7.27 | $7.27 | 177,600 | — | — |
| 2016-08-23 | $7.28 | $7.28 | 300,300 | — | — |
| 2016-08-22 | $7.08 | $7.08 | 130,900 | — | — |
| 2016-08-19 | $7.06 | $7.06 | 256,000 | — | — |
| 2016-08-18 | $7.03 | $7.03 | 326,400 | — | — |
| 2016-08-17 | $6.54 | $6.54 | 391,500 | — | — |
| 2016-08-16 | $6.62 | $6.62 | 442,300 | — | — |
| 2016-08-15 | $6.75 | $6.75 | 214,700 | — | — |
| 2016-08-12 | $6.58 | $6.58 | 185,700 | — | — |
| 2016-08-11 | $6.50 | $6.50 | 175,700 | — | — |
| 2016-08-10 | $6.36 | $6.36 | 203,300 | — | — |
| 2016-08-09 | $6.38 | $6.38 | 304,500 | — | — |
| 2016-08-08 | $6.46 | $6.46 | 398,500 | — | — |
| 2016-08-05 | $6.43 | $6.43 | 1,537,800 | — | — |
| 2016-08-04 | $7.50 | $7.50 | 563,000 | — | — |
| 2016-08-03 | $7.53 | $7.53 | 250,800 | — | — |
| 2016-08-02 | $7.49 | $7.49 | 210,000 | — | — |
| 2016-08-01 | $7.46 | $7.46 | 180,300 | — | — |
| 2016-07-29 | $7.51 | $7.51 | 226,100 | — | — |
| 2016-07-28 | $7.59 | $7.59 | 225,900 | — | — |
| 2016-07-27 | $7.56 | $7.56 | 130,000 | — | — |
| 2016-07-26 | $7.55 | $7.55 | 162,300 | — | — |
| 2016-07-25 | $7.59 | $7.59 | 153,200 | — | — |
| 2016-07-22 | $7.66 | $7.66 | 180,600 | — | — |
| 2016-07-21 | $7.61 | $7.61 | 552,200 | — | — |
| 2016-07-20 | $8.01 | $8.01 | 374,100 | — | — |
| 2016-07-19 | $8.11 | $8.11 | 507,500 | — | — |
| 2016-07-18 | $7.50 | $7.50 | 700,600 | — | — |
| 2016-07-15 | $7.02 | $7.02 | 187,100 | — | — |
| 2016-07-14 | $6.94 | $6.94 | 315,600 | — | — |
| 2016-07-13 | $7.21 | $7.21 | 127,500 | — | — |
| 2016-07-12 | $7.35 | $7.35 | 120,300 | — | — |
| 2016-07-11 | $7.17 | $7.17 | 157,300 | — | — |
| 2016-07-08 | $7.21 | $7.21 | 261,700 | — | — |
| 2016-07-07 | $6.95 | $6.95 | 327,200 | — | — |
| 2016-07-06 | $6.92 | $6.92 | 253,400 | — | — |
| 2016-07-05 | $6.96 | $6.96 | 162,300 | — | — |
| 2016-07-01 | $7.26 | $7.26 | 181,600 | — | — |
| 2016-06-30 | $7.34 | $7.34 | 281,300 | — | — |
| 2016-06-29 | $7.31 | $7.31 | 398,800 | — | — |
| 2016-06-28 | $7.18 | $7.18 | 476,800 | — | — |
| 2016-06-27 | $7.18 | $7.18 | 699,700 | — | — |
| 2016-06-24 | $7.50 | $7.50 | 1,081,800 | — | — |
| 2016-06-23 | $7.98 | $7.98 | 783,900 | — | — |
| 2016-06-22 | $7.17 | $7.17 | 676,500 | — | — |
| 2016-06-21 | $7.22 | $7.22 | 714,100 | — | — |
| 2016-06-20 | $6.40 | $6.40 | 191,400 | — | — |
| 2016-06-17 | $6.27 | $6.27 | 366,000 | — | — |
| 2016-06-16 | $6.41 | $6.41 | 246,400 | — | — |
| 2016-06-15 | $6.40 | $6.40 | 173,100 | — | — |
| 2016-06-14 | $6.46 | $6.46 | 278,600 | — | — |
| 2016-06-13 | $6.45 | $6.45 | 255,400 | — | — |
| 2016-06-10 | $6.56 | $6.56 | 222,600 | — | — |
| 2016-06-09 | $6.82 | $6.82 | 262,900 | — | — |
| 2016-06-08 | $6.87 | $6.87 | 357,600 | — | — |
| 2016-06-07 | $6.65 | $6.65 | 450,800 | — | — |
| 2016-06-06 | $6.54 | $6.54 | 206,600 | — | — |
| 2016-06-03 | $6.52 | $6.52 | 216,900 | — | — |
| 2016-06-02 | $6.53 | $6.53 | 186,100 | — | — |
| 2016-06-01 | $6.45 | $6.45 | 323,300 | — | — |
| 2016-05-31 | $6.40 | $6.40 | 350,700 | — | — |
| 2016-05-27 | $6.02 | $6.02 | 273,500 | — | — |
| 2016-05-26 | $5.98 | $5.98 | 228,100 | — | — |
| 2016-05-25 | $6.17 | $6.17 | 184,600 | — | — |
| 2016-05-24 | $6.22 | $6.22 | 205,600 | — | — |
| 2016-05-23 | $6.19 | $6.19 | 293,000 | — | — |
| 2016-05-20 | $6.12 | $6.12 | 187,200 | — | — |
| 2016-05-19 | $6.02 | $6.02 | 292,100 | — | — |
| 2016-05-18 | $6.15 | $6.15 | 213,100 | — | — |
| 2016-05-17 | $6.14 | $6.14 | 382,600 | — | — |
| 2016-05-16 | $6.51 | $6.51 | 200,700 | — | — |
| 2016-05-13 | $6.22 | $6.22 | 281,500 | — | — |
| 2016-05-12 | $6.21 | $6.21 | 430,900 | — | — |
| 2016-05-11 | $6.39 | $6.39 | 200,500 | — | — |
| 2016-05-10 | $6.43 | $6.43 | 233,200 | — | — |
| 2016-05-09 | $6.55 | $6.55 | 476,900 | — | — |
| 2016-05-06 | $6.81 | $6.81 | 829,900 | — | — |
| 2016-05-05 | $7.27 | $7.27 | 275,800 | — | — |
| 2016-05-04 | $7.09 | $7.09 | 146,800 | — | — |
| 2016-05-03 | $7.18 | $7.18 | 151,800 | — | — |
| 2016-05-02 | $7.34 | $7.34 | 264,100 | — | — |
| 2016-04-29 | $7.31 | $7.31 | 118,700 | — | — |
| 2016-04-28 | $7.44 | $7.44 | 132,900 | — | — |
| 2016-04-27 | $7.60 | $7.60 | 130,300 | — | — |
| 2016-04-26 | $7.57 | $7.57 | 210,800 | — | — |
| 2016-04-25 | $7.71 | $7.71 | 183,700 | — | — |
| 2016-04-22 | $7.93 | $7.93 | 214,600 | — | — |
| 2016-04-21 | $7.88 | $7.88 | 255,200 | — | — |
| 2016-04-20 | $7.97 | $7.97 | 111,600 | — | — |
| 2016-04-19 | $8.09 | $8.09 | 245,400 | — | — |
| 2016-04-18 | $8.10 | $8.10 | 247,500 | — | — |
| 2016-04-15 | $8.15 | $8.15 | 244,000 | — | — |
| 2016-04-14 | $8.10 | $8.10 | 140,200 | — | — |
| 2016-04-13 | $8.17 | $8.17 | 429,000 | — | — |
| 2016-04-12 | $7.92 | $7.92 | 342,600 | — | — |
| 2016-04-11 | $7.69 | $7.69 | 340,400 | — | — |
| 2016-04-08 | $7.71 | $7.71 | 418,200 | — | — |
| 2016-04-07 | $7.74 | $7.74 | 200,100 | — | — |
| 2016-04-06 | $7.82 | $7.82 | 271,900 | — | — |
| 2016-04-05 | $7.87 | $7.87 | 204,800 | — | — |
| 2016-04-04 | $7.99 | $7.99 | 237,500 | — | — |
| 2016-04-01 | $8.14 | $8.14 | 291,600 | — | — |
| 2016-03-31 | $8.26 | $8.26 | 148,200 | — | — |
| 2016-03-30 | $8.34 | $8.34 | 138,000 | — | — |
| 2016-03-29 | $8.44 | $8.44 | 294,400 | — | — |
| 2016-03-28 | $8.15 | $8.15 | 177,100 | — | — |
| 2016-03-24 | $8.18 | $8.18 | 69,100 | — | — |
| 2016-03-23 | $8.15 | $8.15 | 166,100 | — | — |
| 2016-03-22 | $8.34 | $8.34 | 90,100 | — | — |
| 2016-03-21 | $8.39 | $8.39 | 166,300 | — | — |
| 2016-03-18 | $8.36 | $8.36 | 399,700 | — | — |
| 2016-03-17 | $8.55 | $8.55 | 235,900 | — | — |
| 2016-03-16 | $8.37 | $8.37 | 173,800 | — | — |
| 2016-03-15 | $8.15 | $8.15 | 219,600 | — | — |
| 2016-03-14 | $8.30 | $8.30 | 211,700 | — | — |
| 2016-03-11 | $8.36 | $8.36 | 372,600 | — | — |
| 2016-03-10 | $8.18 | $8.18 | 556,500 | — | — |
| 2016-03-09 | $8.46 | $8.46 | 318,600 | — | — |
| 2016-03-08 | $8.47 | $8.47 | 299,500 | — | — |
| 2016-03-07 | $9.09 | $9.09 | 193,900 | — | — |
| 2016-03-04 | $8.64 | $8.64 | 358,600 | — | — |
| 2016-03-03 | $8.74 | $8.74 | 205,700 | — | — |
| 2016-03-02 | $8.65 | $8.65 | 438,600 | — | — |
| 2016-03-01 | $9.00 | $9.00 | 233,200 | — | — |
| 2016-02-29 | $9.01 | $9.01 | 280,300 | — | — |
| 2016-02-26 | $9.03 | $9.03 | 1,266,700 | — | — |
| 2016-02-25 | $7.76 | $7.76 | 246,100 | — | — |
| 2016-02-24 | $7.74 | $7.74 | 210,700 | — | — |
| 2016-02-23 | $7.68 | $7.68 | 230,100 | — | — |
| 2016-02-22 | $7.82 | $7.82 | 162,900 | — | — |
| 2016-02-19 | $7.95 | $7.95 | 97,800 | — | — |
| 2016-02-18 | $8.01 | $8.01 | 190,500 | — | — |
| 2016-02-17 | $8.20 | $8.20 | 160,200 | — | — |
| 2016-02-16 | $8.00 | $8.00 | 168,100 | — | — |
| 2016-02-12 | $7.77 | $7.77 | 310,400 | — | — |
| 2016-02-11 | $7.08 | $7.08 | 396,100 | — | — |
| 2016-02-10 | $6.88 | $6.88 | 378,700 | — | — |
| 2016-02-09 | $7.12 | $7.12 | 312,400 | — | — |
| 2016-02-08 | $7.66 | $7.66 | 131,800 | — | — |
| 2016-02-05 | $7.70 | $7.70 | 195,500 | — | — |
| 2016-02-04 | $7.80 | $7.80 | 231,300 | — | — |
| 2016-02-03 | $7.90 | $7.90 | 238,500 | — | — |
| 2016-02-02 | $8.30 | $8.30 | 134,000 | — | — |
| 2016-02-01 | $8.51 | $8.51 | 177,800 | — | — |
| 2016-01-29 | $8.48 | $8.48 | 195,400 | — | — |
| 2016-01-28 | $8.33 | $8.33 | 214,600 | — | — |
| 2016-01-27 | $8.30 | $8.30 | 230,400 | — | — |
| 2016-01-26 | $8.39 | $8.39 | 306,600 | — | — |
| 2016-01-25 | $7.96 | $7.96 | 131,000 | — | — |
| 2016-01-22 | $8.29 | $8.29 | 179,800 | — | — |
| 2016-01-21 | $7.83 | $7.83 | 245,400 | — | — |
| 2016-01-20 | $8.02 | $8.02 | 640,200 | — | — |
| 2016-01-19 | $7.76 | $7.76 | 251,500 | — | — |
| 2016-01-15 | $8.13 | $8.13 | 382,400 | — | — |
| 2016-01-14 | $8.12 | $8.12 | 241,500 | — | — |
| 2016-01-13 | $8.00 | $8.00 | 128,900 | — | — |
| 2016-01-12 | $8.36 | $8.36 | 160,900 | — | — |
| 2016-01-11 | $8.52 | $8.52 | 234,900 | — | — |
| 2016-01-08 | $8.31 | $8.31 | 336,800 | — | — |
| 2016-01-07 | $8.57 | $8.57 | 617,700 | — | — |
| 2016-01-06 | $9.44 | $9.44 | 512,600 | — | — |
| 2016-01-05 | $9.78 | $9.78 | 272,700 | — | — |
| 2016-01-04 | $10.47 | $10.47 | 402,300 | — | — |