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
- 2008-03-20 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 | $9.60 | $9.60 | 779,600 | — | — |
| 2016-12-29 | $10.00 | $10.00 | 700,000 | — | — |
| 2016-12-28 | $10.25 | $10.25 | 419,700 | — | — |
| 2016-12-27 | $10.65 | $10.65 | 613,000 | — | — |
| 2016-12-23 | $10.40 | $10.40 | 2,041,500 | — | — |
| 2016-12-22 | $10.30 | $10.30 | 557,700 | — | — |
| 2016-12-21 | $10.40 | $10.40 | 1,505,700 | — | — |
| 2016-12-20 | $11.00 | $11.00 | 2,542,700 | — | — |
| 2016-12-19 | $10.45 | $10.45 | 1,924,200 | — | — |
| 2016-12-16 | $9.93 | $9.93 | 4,006,700 | — | — |
| 2016-12-15 | $10.00 | $10.00 | 727,100 | — | — |
| 2016-12-14 | $9.70 | $9.70 | 627,600 | — | — |
| 2016-12-13 | $9.65 | $9.65 | 692,900 | — | — |
| 2016-12-12 | $9.80 | $9.80 | 618,800 | — | — |
| 2016-12-09 | $9.95 | $9.95 | 647,500 | — | — |
| 2016-12-08 | $9.75 | $9.75 | 832,800 | — | — |
| 2016-12-07 | $9.50 | $9.50 | 986,100 | — | — |
| 2016-12-06 | $9.50 | $9.50 | 730,400 | — | — |
| 2016-12-05 | $9.15 | $9.15 | 593,400 | — | — |
| 2016-12-02 | $8.95 | $8.95 | 1,051,900 | — | — |
| 2016-12-01 | $8.95 | $8.95 | 846,500 | — | — |
| 2016-11-30 | $8.80 | $8.80 | 633,500 | — | — |
| 2016-11-29 | $8.90 | $8.90 | 440,200 | — | — |
| 2016-11-28 | $8.95 | $8.95 | 390,500 | — | — |
| 2016-11-25 | $9.05 | $9.05 | 370,400 | — | — |
| 2016-11-23 | $8.95 | $8.95 | 599,600 | — | — |
| 2016-11-22 | $8.90 | $8.90 | 365,400 | — | — |
| 2016-11-21 | $8.85 | $8.85 | 305,100 | — | — |
| 2016-11-18 | $8.70 | $8.70 | 401,900 | — | — |
| 2016-11-17 | $8.65 | $8.65 | 275,700 | — | — |
| 2016-11-16 | $8.70 | $8.70 | 541,200 | — | — |
| 2016-11-15 | $8.60 | $8.60 | 605,800 | — | — |
| 2016-11-14 | $8.70 | $8.70 | 807,100 | — | — |
| 2016-11-11 | $8.80 | $8.80 | 744,000 | — | — |
| 2016-11-10 | $8.50 | $8.50 | 829,300 | — | — |
| 2016-11-09 | $8.85 | $8.85 | 915,700 | — | — |
| 2016-11-08 | $8.20 | $8.20 | 436,200 | — | — |
| 2016-11-07 | $8.15 | $8.15 | 846,300 | — | — |
| 2016-11-04 | $7.95 | $7.95 | 502,800 | — | — |
| 2016-11-03 | $7.80 | $7.80 | 624,900 | — | — |
| 2016-11-02 | $7.75 | $7.75 | 895,800 | — | — |
| 2016-11-01 | $8.05 | $8.05 | 700,100 | — | — |
| 2016-10-31 | $8.15 | $8.15 | 639,800 | — | — |
| 2016-10-28 | $8.10 | $8.10 | 525,400 | — | — |
| 2016-10-27 | $8.00 | $8.00 | 574,500 | — | — |
| 2016-10-26 | $8.00 | $8.00 | 542,900 | — | — |
| 2016-10-25 | $8.10 | $8.10 | 738,100 | — | — |
| 2016-10-24 | $8.35 | $8.35 | 647,500 | — | — |
| 2016-10-21 | $8.53 | $8.53 | 513,100 | — | — |
| 2016-10-20 | $8.43 | $8.43 | 613,400 | — | — |
| 2016-10-19 | $8.56 | $8.56 | 562,000 | — | — |
| 2016-10-18 | $8.40 | $8.40 | 684,200 | — | — |
| 2016-10-17 | $8.47 | $8.47 | 649,300 | — | — |
| 2016-10-14 | $8.45 | $8.45 | 578,800 | — | — |
| 2016-10-13 | $8.47 | $8.47 | 661,600 | — | — |
| 2016-10-12 | $8.45 | $8.45 | 1,155,500 | — | — |
| 2016-10-11 | $8.63 | $8.63 | 1,637,300 | — | — |
| 2016-10-10 | $8.36 | $8.36 | 449,400 | — | — |
| 2016-10-07 | $8.22 | $8.22 | 644,900 | — | — |
| 2016-10-06 | $8.31 | $8.31 | 420,600 | — | — |
| 2016-10-05 | $8.26 | $8.26 | 502,800 | — | — |
| 2016-10-04 | $8.09 | $8.09 | 464,700 | — | — |
| 2016-10-03 | $8.10 | $8.10 | 860,000 | — | — |
| 2016-09-30 | $8.11 | $8.11 | 1,153,500 | — | — |
| 2016-09-29 | $7.96 | $7.96 | 902,500 | — | — |
| 2016-09-28 | $7.93 | $7.93 | 459,500 | — | — |
| 2016-09-27 | $7.75 | $7.75 | 787,500 | — | — |
| 2016-09-26 | $7.79 | $7.79 | 791,000 | — | — |
| 2016-09-23 | $7.84 | $7.84 | 813,300 | — | — |
| 2016-09-22 | $7.86 | $7.86 | 907,200 | — | — |
| 2016-09-21 | $7.58 | $7.58 | 600,900 | — | — |
| 2016-09-20 | $7.50 | $7.50 | 797,000 | — | — |
| 2016-09-19 | $7.54 | $7.54 | 867,600 | — | — |
| 2016-09-16 | $7.45 | $7.45 | 3,987,600 | — | — |
| 2016-09-15 | $7.41 | $7.41 | 807,800 | — | — |
| 2016-09-14 | $7.27 | $7.27 | 991,500 | — | — |
| 2016-09-13 | $7.25 | $7.25 | 1,356,100 | — | — |
| 2016-09-12 | $7.33 | $7.33 | 1,463,300 | — | — |
| 2016-09-09 | $6.94 | $6.94 | 882,400 | — | — |
| 2016-09-08 | $7.24 | $7.24 | 518,400 | — | — |
| 2016-09-07 | $7.24 | $7.24 | 2,259,600 | — | — |
| 2016-09-06 | $7.17 | $7.17 | 3,175,700 | — | — |
| 2016-09-02 | $7.61 | $7.61 | 908,100 | — | — |
| 2016-09-01 | $7.77 | $7.77 | 3,142,500 | — | — |
| 2016-08-31 | $8.33 | $8.33 | 704,800 | — | — |
| 2016-08-30 | $8.39 | $8.39 | 559,800 | — | — |
| 2016-08-29 | $8.46 | $8.46 | 972,100 | — | — |
| 2016-08-26 | $8.41 | $8.41 | 470,500 | — | — |
| 2016-08-25 | $8.60 | $8.60 | 380,500 | — | — |
| 2016-08-24 | $8.69 | $8.69 | 1,133,900 | — | — |
| 2016-08-23 | $8.60 | $8.60 | 407,300 | — | — |
| 2016-08-22 | $8.53 | $8.53 | 318,800 | — | — |
| 2016-08-19 | $8.49 | $8.49 | 343,600 | — | — |
| 2016-08-18 | $8.41 | $8.41 | 882,200 | — | — |
| 2016-08-17 | $8.41 | $8.41 | 350,800 | — | — |
| 2016-08-16 | $8.42 | $8.42 | 503,800 | — | — |
| 2016-08-15 | $8.57 | $8.57 | 599,400 | — | — |
| 2016-08-12 | $8.52 | $8.52 | 592,400 | — | — |
| 2016-08-11 | $8.67 | $8.67 | 477,700 | — | — |
| 2016-08-10 | $8.73 | $8.73 | 348,000 | — | — |
| 2016-08-09 | $8.94 | $8.94 | 296,000 | — | — |
| 2016-08-08 | $8.90 | $8.90 | 294,800 | — | — |
| 2016-08-05 | $8.93 | $8.93 | 370,500 | — | — |
| 2016-08-04 | $8.98 | $8.98 | 722,500 | — | — |
| 2016-08-03 | $8.83 | $8.83 | 473,100 | — | — |
| 2016-08-02 | $8.67 | $8.67 | 797,800 | — | — |
| 2016-08-01 | $8.82 | $8.82 | 930,600 | — | — |
| 2016-07-29 | $8.98 | $8.98 | 1,044,700 | — | — |
| 2016-07-28 | $8.99 | $8.99 | 2,223,400 | — | — |
| 2016-07-27 | $9.23 | $9.23 | 596,700 | — | — |
| 2016-07-26 | $9.10 | $9.10 | 378,400 | — | — |
| 2016-07-25 | $9.07 | $9.07 | 258,100 | — | — |
| 2016-07-22 | $9.16 | $9.16 | 573,000 | — | — |
| 2016-07-21 | $8.86 | $8.86 | 778,800 | — | — |
| 2016-07-20 | $9.03 | $9.03 | 228,100 | — | — |
| 2016-07-19 | $8.97 | $8.97 | 369,500 | — | — |
| 2016-07-18 | $8.95 | $8.95 | 496,600 | — | — |
| 2016-07-15 | $9.10 | $9.10 | 460,800 | — | — |
| 2016-07-14 | $9.13 | $9.13 | 469,100 | — | — |
| 2016-07-13 | $9.26 | $9.26 | 387,900 | — | — |
| 2016-07-12 | $9.21 | $9.21 | 493,800 | — | — |
| 2016-07-11 | $9.09 | $9.09 | 793,900 | — | — |
| 2016-07-08 | $8.89 | $8.89 | 765,900 | — | — |
| 2016-07-07 | $8.77 | $8.77 | 248,600 | — | — |
| 2016-07-06 | $8.74 | $8.74 | 517,000 | — | — |
| 2016-07-05 | $8.65 | $8.65 | 303,700 | — | — |
| 2016-07-01 | $8.81 | $8.81 | 373,500 | — | — |
| 2016-06-30 | $8.88 | $8.88 | 949,200 | — | — |
| 2016-06-29 | $8.66 | $8.66 | 724,800 | — | — |
| 2016-06-28 | $8.33 | $8.33 | 505,500 | — | — |
| 2016-06-27 | $8.20 | $8.20 | 643,200 | — | — |
| 2016-06-24 | $8.33 | $8.33 | 839,300 | — | — |
| 2016-06-23 | $8.66 | $8.66 | 464,100 | — | — |
| 2016-06-22 | $8.36 | $8.36 | 224,100 | — | — |
| 2016-06-21 | $8.54 | $8.54 | 389,900 | — | — |
| 2016-06-20 | $8.49 | $8.49 | 446,700 | — | — |
| 2016-06-17 | $8.38 | $8.38 | 795,800 | — | — |
| 2016-06-16 | $8.42 | $8.42 | 836,100 | — | — |
| 2016-06-15 | $8.15 | $8.15 | 412,200 | — | — |
| 2016-06-14 | $8.18 | $8.18 | 715,000 | — | — |
| 2016-06-13 | $8.22 | $8.22 | 557,300 | — | — |
| 2016-06-10 | $8.35 | $8.35 | 508,400 | — | — |
| 2016-06-09 | $8.59 | $8.59 | 453,800 | — | — |
| 2016-06-08 | $8.71 | $8.71 | 638,500 | — | — |
| 2016-06-07 | $8.50 | $8.50 | 581,200 | — | — |
| 2016-06-06 | $8.45 | $8.45 | 524,700 | — | — |
| 2016-06-03 | $8.34 | $8.34 | 717,800 | — | — |
| 2016-06-02 | $8.60 | $8.60 | 492,500 | — | — |
| 2016-06-01 | $8.59 | $8.59 | 609,100 | — | — |
| 2016-05-31 | $8.73 | $8.73 | 922,600 | — | — |
| 2016-05-27 | $8.68 | $8.68 | 509,600 | — | — |
| 2016-05-26 | $8.61 | $8.61 | 519,800 | — | — |
| 2016-05-25 | $8.70 | $8.70 | 643,000 | — | — |
| 2016-05-24 | $8.79 | $8.79 | 754,200 | — | — |
| 2016-05-23 | $8.67 | $8.67 | 664,600 | — | — |
| 2016-05-20 | $8.70 | $8.70 | 957,600 | — | — |
| 2016-05-19 | $8.28 | $8.28 | 429,100 | — | — |
| 2016-05-18 | $8.31 | $8.31 | 432,500 | — | — |
| 2016-05-17 | $8.28 | $8.28 | 783,500 | — | — |
| 2016-05-16 | $8.42 | $8.42 | 812,500 | — | — |
| 2016-05-13 | $8.19 | $8.19 | 1,022,800 | — | — |
| 2016-05-12 | $8.25 | $8.25 | 633,500 | — | — |
| 2016-05-11 | $8.33 | $8.33 | 636,000 | — | — |
| 2016-05-10 | $8.25 | $8.25 | 547,600 | — | — |
| 2016-05-09 | $8.20 | $8.20 | 624,700 | — | — |
| 2016-05-06 | $8.23 | $8.23 | 579,700 | — | — |
| 2016-05-05 | $8.22 | $8.22 | 549,600 | — | — |
| 2016-05-04 | $8.25 | $8.25 | 547,700 | — | — |
| 2016-05-03 | $8.53 | $8.53 | 1,099,500 | — | — |
| 2016-05-02 | $8.51 | $8.51 | 1,267,400 | — | — |
| 2016-04-29 | $8.07 | $8.07 | 1,320,600 | — | — |
| 2016-04-28 | $7.90 | $7.90 | 1,059,000 | — | — |
| 2016-04-27 | $8.11 | $8.11 | 844,100 | — | — |
| 2016-04-26 | $8.03 | $8.03 | 512,600 | — | — |
| 2016-04-25 | $7.96 | $7.96 | 904,300 | — | — |
| 2016-04-22 | $8.16 | $8.16 | 996,200 | — | — |
| 2016-04-21 | $7.81 | $7.81 | 790,800 | — | — |
| 2016-04-20 | $7.69 | $7.69 | 373,900 | — | — |
| 2016-04-19 | $7.67 | $7.67 | 849,000 | — | — |
| 2016-04-18 | $7.60 | $7.60 | 565,200 | — | — |
| 2016-04-15 | $7.54 | $7.54 | 567,600 | — | — |
| 2016-04-14 | $7.51 | $7.51 | 1,704,800 | — | — |
| 2016-04-13 | $7.56 | $7.56 | 1,234,400 | — | — |
| 2016-04-12 | $7.59 | $7.59 | 421,000 | — | — |
| 2016-04-11 | $7.49 | $7.49 | 1,317,100 | — | — |
| 2016-04-08 | $7.47 | $7.47 | 685,700 | — | — |
| 2016-04-07 | $7.40 | $7.40 | 1,134,900 | — | — |
| 2016-04-06 | $7.67 | $7.67 | 508,800 | — | — |
| 2016-04-05 | $7.64 | $7.64 | 531,600 | — | — |
| 2016-04-04 | $7.92 | $7.92 | 620,000 | — | — |
| 2016-04-01 | $7.95 | $7.95 | 565,200 | — | — |
| 2016-03-31 | $7.87 | $7.87 | 1,299,000 | — | — |
| 2016-03-30 | $7.64 | $7.64 | 1,305,700 | — | — |
| 2016-03-29 | $7.46 | $7.46 | 755,800 | — | — |
| 2016-03-28 | $7.21 | $7.21 | 439,700 | — | — |
| 2016-03-24 | $7.17 | $7.17 | 602,500 | — | — |
| 2016-03-23 | $7.14 | $7.14 | 734,600 | — | — |
| 2016-03-22 | $7.57 | $7.57 | 352,700 | — | — |
| 2016-03-21 | $7.63 | $7.63 | 585,300 | — | — |
| 2016-03-18 | $7.58 | $7.58 | 1,698,000 | — | — |
| 2016-03-17 | $7.45 | $7.45 | 506,400 | — | — |
| 2016-03-16 | $7.14 | $7.14 | 578,500 | — | — |
| 2016-03-15 | $7.13 | $7.13 | 472,800 | — | — |
| 2016-03-14 | $7.47 | $7.47 | 800,600 | — | — |
| 2016-03-11 | $7.30 | $7.30 | 703,000 | — | — |
| 2016-03-10 | $7.08 | $7.08 | 460,600 | — | — |
| 2016-03-09 | $7.32 | $7.32 | 660,700 | — | — |
| 2016-03-08 | $7.17 | $7.17 | 593,600 | — | — |
| 2016-03-07 | $7.36 | $7.36 | 923,700 | — | — |
| 2016-03-04 | $7.35 | $7.35 | 711,600 | — | — |
| 2016-03-03 | $7.18 | $7.18 | 978,100 | — | — |
| 2016-03-02 | $7.14 | $7.14 | 1,161,700 | — | — |
| 2016-03-01 | $7.01 | $7.01 | 677,300 | — | — |
| 2016-02-29 | $6.93 | $6.93 | 1,989,900 | — | — |
| 2016-02-26 | $7.31 | $7.31 | 2,306,100 | — | — |
| 2016-02-25 | $6.97 | $6.97 | 1,279,700 | — | — |
| 2016-02-24 | $7.49 | $7.49 | 649,300 | — | — |
| 2016-02-23 | $7.29 | $7.29 | 586,300 | — | — |
| 2016-02-22 | $7.60 | $7.60 | 444,200 | — | — |
| 2016-02-19 | $7.55 | $7.55 | 1,214,800 | — | — |
| 2016-02-18 | $7.51 | $7.51 | 605,800 | — | — |
| 2016-02-17 | $7.30 | $7.30 | 679,100 | — | — |
| 2016-02-16 | $7.23 | $7.23 | 577,100 | — | — |
| 2016-02-12 | $7.00 | $7.00 | 651,100 | — | — |
| 2016-02-11 | $6.59 | $6.59 | 541,600 | — | — |
| 2016-02-10 | $6.39 | $6.39 | 413,800 | — | — |
| 2016-02-09 | $6.46 | $6.46 | 612,400 | — | — |
| 2016-02-08 | $6.76 | $6.76 | 521,400 | — | — |
| 2016-02-05 | $6.76 | $6.76 | 704,200 | — | — |
| 2016-02-04 | $7.01 | $7.01 | 456,900 | — | — |
| 2016-02-03 | $6.82 | $6.82 | 634,200 | — | — |
| 2016-02-02 | $6.67 | $6.67 | 1,054,300 | — | — |
| 2016-02-01 | $7.05 | $7.05 | 967,200 | — | — |
| 2016-01-29 | $6.96 | $6.96 | 1,268,100 | — | — |
| 2016-01-28 | $6.80 | $6.80 | 400,300 | — | — |
| 2016-01-27 | $6.81 | $6.81 | 487,300 | — | — |
| 2016-01-26 | $6.90 | $6.90 | 622,300 | — | — |
| 2016-01-25 | $6.67 | $6.67 | 464,100 | — | — |
| 2016-01-22 | $6.72 | $6.72 | 872,200 | — | — |
| 2016-01-21 | $6.39 | $6.39 | 1,470,700 | — | — |
| 2016-01-20 | $6.79 | $6.79 | 734,600 | — | — |
| 2016-01-19 | $6.92 | $6.92 | 964,700 | — | — |
| 2016-01-15 | $6.92 | $6.92 | 802,800 | — | — |
| 2016-01-14 | $7.14 | $7.14 | 852,500 | — | — |
| 2016-01-13 | $6.98 | $6.98 | 748,700 | — | — |
| 2016-01-12 | $7.06 | $7.06 | 1,104,100 | — | — |
| 2016-01-11 | $7.36 | $7.36 | 698,000 | — | — |
| 2016-01-08 | $7.49 | $7.49 | 1,133,800 | — | — |
| 2016-01-07 | $7.39 | $7.39 | 1,027,900 | — | — |
| 2016-01-06 | $8.29 | $8.29 | 876,200 | — | — |
| 2016-01-05 | $8.43 | $8.43 | 484,600 | — | — |
| 2016-01-04 | $8.29 | $8.29 | 939,600 | — | — |