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
- 1996-04-02 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 | $11.80 | $11.80 | 88,100 | — | — |
| 2016-12-29 | $12.30 | $12.30 | 84,500 | — | — |
| 2016-12-28 | $12.50 | $12.50 | 156,600 | — | — |
| 2016-12-27 | $12.40 | $12.40 | 232,700 | — | — |
| 2016-12-23 | $12.00 | $12.00 | 52,800 | — | — |
| 2016-12-22 | $11.80 | $11.80 | 46,500 | — | — |
| 2016-12-21 | $11.85 | $11.85 | 87,300 | — | — |
| 2016-12-20 | $12.00 | $12.00 | 69,800 | — | — |
| 2016-12-19 | $12.05 | $12.05 | 117,400 | — | — |
| 2016-12-16 | $11.75 | $11.75 | 116,100 | — | — |
| 2016-12-15 | $11.70 | $11.70 | 97,300 | — | — |
| 2016-12-14 | $11.65 | $11.65 | 93,400 | — | — |
| 2016-12-13 | $11.75 | $11.75 | 111,500 | — | — |
| 2016-12-12 | $11.80 | $11.80 | 248,300 | — | — |
| 2016-12-09 | $11.55 | $11.55 | 131,500 | — | — |
| 2016-12-08 | $11.55 | $11.55 | 87,400 | — | — |
| 2016-12-07 | $11.00 | $11.00 | 77,700 | — | — |
| 2016-12-06 | $10.95 | $10.95 | 107,200 | — | — |
| 2016-12-05 | $10.95 | $10.95 | 84,400 | — | — |
| 2016-12-02 | $10.70 | $10.70 | 71,600 | — | — |
| 2016-12-01 | $10.85 | $10.85 | 62,000 | — | — |
| 2016-11-30 | $10.90 | $10.90 | 143,800 | — | — |
| 2016-11-29 | $10.40 | $10.40 | 51,400 | — | — |
| 2016-11-28 | $10.40 | $10.40 | 42,900 | — | — |
| 2016-11-25 | $10.25 | $10.25 | 20,800 | — | — |
| 2016-11-23 | $10.00 | $10.00 | 33,400 | — | — |
| 2016-11-22 | $10.00 | $10.00 | 40,900 | — | — |
| 2016-11-21 | $10.00 | $10.00 | 67,400 | — | — |
| 2016-11-18 | $9.95 | $9.95 | 59,800 | — | — |
| 2016-11-17 | $9.85 | $9.85 | 22,000 | — | — |
| 2016-11-16 | $9.90 | $9.90 | 42,900 | — | — |
| 2016-11-15 | $9.65 | $9.65 | 31,900 | — | — |
| 2016-11-14 | $10.10 | $10.10 | 106,400 | — | — |
| 2016-11-11 | $9.90 | $9.90 | 95,500 | — | — |
| 2016-11-10 | $9.10 | $9.10 | 51,800 | — | — |
| 2016-11-09 | $8.65 | $8.65 | 61,600 | — | — |
| 2016-11-08 | $8.05 | $8.05 | 63,000 | — | — |
| 2016-11-07 | $7.80 | $7.80 | 77,500 | — | — |
| 2016-11-04 | $7.75 | $7.75 | 55,200 | — | — |
| 2016-11-03 | $7.95 | $7.95 | 91,000 | — | — |
| 2016-11-02 | $7.90 | $7.90 | 131,600 | — | — |
| 2016-11-01 | $7.90 | $7.90 | 139,300 | — | — |
| 2016-10-31 | $7.95 | $7.95 | 80,200 | — | — |
| 2016-10-28 | $8.10 | $8.10 | 18,200 | — | — |
| 2016-10-27 | $8.15 | $8.15 | 17,000 | — | — |
| 2016-10-26 | $8.15 | $8.15 | 31,200 | — | — |
| 2016-10-25 | $8.35 | $8.35 | 58,300 | — | — |
| 2016-10-24 | $8.50 | $8.50 | 28,600 | — | — |
| 2016-10-21 | $8.55 | $8.55 | 13,600 | — | — |
| 2016-10-20 | $8.55 | $8.55 | 12,600 | — | — |
| 2016-10-19 | $8.65 | $8.65 | 9,100 | — | — |
| 2016-10-18 | $8.55 | $8.55 | 9,400 | — | — |
| 2016-10-17 | $8.50 | $8.50 | 8,000 | — | — |
| 2016-10-14 | $8.58 | $8.58 | 42,700 | — | — |
| 2016-10-13 | $8.57 | $8.57 | 81,300 | — | — |
| 2016-10-12 | $8.83 | $8.83 | 14,900 | — | — |
| 2016-10-11 | $8.90 | $8.90 | 37,600 | — | — |
| 2016-10-10 | $9.06 | $9.06 | 14,700 | — | — |
| 2016-10-07 | $9.14 | $9.14 | 19,000 | — | — |
| 2016-10-06 | $9.11 | $9.11 | 7,800 | — | — |
| 2016-10-05 | $9.05 | $9.05 | 7,700 | — | — |
| 2016-10-04 | $8.90 | $8.90 | 35,200 | — | — |
| 2016-10-03 | $8.91 | $8.91 | 29,600 | — | — |
| 2016-09-30 | $8.81 | $8.81 | 46,400 | — | — |
| 2016-09-29 | $8.95 | $8.95 | 28,900 | — | — |
| 2016-09-28 | $8.99 | $8.99 | 18,000 | — | — |
| 2016-09-27 | $8.97 | $8.97 | 34,300 | — | — |
| 2016-09-26 | $8.70 | $8.70 | 29,500 | — | — |
| 2016-09-23 | $8.79 | $8.79 | 20,900 | — | — |
| 2016-09-22 | $8.90 | $8.90 | 13,800 | — | — |
| 2016-09-21 | $8.80 | $8.80 | 12,600 | — | — |
| 2016-09-20 | $8.68 | $8.68 | 6,800 | — | — |
| 2016-09-19 | $8.58 | $8.58 | 48,800 | — | — |
| 2016-09-16 | $8.52 | $8.52 | 58,700 | — | — |
| 2016-09-15 | $8.51 | $8.51 | 10,500 | — | — |
| 2016-09-14 | $8.53 | $8.53 | 30,400 | — | — |
| 2016-09-13 | $8.46 | $8.46 | 24,100 | — | — |
| 2016-09-12 | $8.54 | $8.54 | 19,700 | — | — |
| 2016-09-09 | $8.37 | $8.37 | 23,600 | — | — |
| 2016-09-08 | $8.78 | $8.78 | 47,900 | — | — |
| 2016-09-07 | $8.84 | $8.84 | 59,600 | — | — |
| 2016-09-06 | $8.84 | $8.84 | 50,700 | — | — |
| 2016-09-02 | $8.77 | $8.77 | 55,300 | — | — |
| 2016-09-01 | $8.88 | $8.88 | 120,200 | — | — |
| 2016-08-31 | $8.60 | $8.60 | 28,000 | — | — |
| 2016-08-30 | $8.68 | $8.68 | 50,300 | — | — |
| 2016-08-29 | $8.72 | $8.72 | 55,600 | — | — |
| 2016-08-26 | $8.58 | $8.58 | 9,300 | — | — |
| 2016-08-25 | $8.58 | $8.58 | 42,200 | — | — |
| 2016-08-24 | $8.64 | $8.64 | 30,900 | — | — |
| 2016-08-23 | $8.60 | $8.60 | 29,800 | — | — |
| 2016-08-22 | $8.39 | $8.39 | 22,300 | — | — |
| 2016-08-19 | $8.48 | $8.48 | 54,200 | — | — |
| 2016-08-18 | $8.39 | $8.39 | 29,500 | — | — |
| 2016-08-17 | $8.38 | $8.38 | 18,500 | — | — |
| 2016-08-16 | $8.63 | $8.63 | 60,400 | — | — |
| 2016-08-15 | $8.68 | $8.68 | 28,300 | — | — |
| 2016-08-12 | $8.60 | $8.60 | 22,800 | — | — |
| 2016-08-11 | $8.54 | $8.54 | 9,100 | — | — |
| 2016-08-10 | $8.44 | $8.44 | 35,700 | — | — |
| 2016-08-09 | $8.33 | $8.33 | 48,900 | — | — |
| 2016-08-08 | $8.40 | $8.40 | 44,200 | — | — |
| 2016-08-05 | $8.61 | $8.61 | 66,300 | — | — |
| 2016-08-04 | $8.86 | $8.86 | 20,200 | — | — |
| 2016-08-03 | $9.03 | $9.03 | 47,100 | — | — |
| 2016-08-02 | $8.90 | $8.90 | 12,900 | — | — |
| 2016-08-01 | $9.12 | $9.12 | 44,700 | — | — |
| 2016-07-29 | $9.07 | $9.07 | 23,400 | — | — |
| 2016-07-28 | $8.96 | $8.96 | 26,700 | — | — |
| 2016-07-27 | $9.08 | $9.08 | 23,200 | — | — |
| 2016-07-26 | $8.93 | $8.93 | 23,000 | — | — |
| 2016-07-25 | $8.69 | $8.69 | 61,100 | — | — |
| 2016-07-22 | $9.11 | $9.11 | 31,400 | — | — |
| 2016-07-21 | $8.99 | $8.99 | 64,100 | — | — |
| 2016-07-20 | $9.03 | $9.03 | 86,600 | — | — |
| 2016-07-19 | $8.20 | $8.20 | 43,200 | — | — |
| 2016-07-18 | $8.10 | $8.10 | 90,200 | — | — |
| 2016-07-15 | $7.83 | $7.83 | 52,600 | — | — |
| 2016-07-14 | $7.31 | $7.31 | 77,500 | — | — |
| 2016-07-13 | $7.48 | $7.48 | 40,200 | — | — |
| 2016-07-12 | $7.60 | $7.60 | 46,200 | — | — |
| 2016-07-11 | $7.58 | $7.58 | 68,600 | — | — |
| 2016-07-08 | $7.56 | $7.56 | 207,300 | — | — |
| 2016-07-07 | $7.44 | $7.44 | 45,000 | — | — |
| 2016-07-06 | $7.51 | $7.51 | 70,200 | — | — |
| 2016-07-05 | $7.58 | $7.58 | 23,300 | — | — |
| 2016-07-01 | $7.74 | $7.74 | 30,300 | — | — |
| 2016-06-30 | $7.70 | $7.70 | 38,500 | — | — |
| 2016-06-29 | $7.71 | $7.71 | 73,500 | — | — |
| 2016-06-28 | $7.79 | $7.79 | 28,600 | — | — |
| 2016-06-27 | $8.03 | $8.03 | 48,700 | — | — |
| 2016-06-24 | $7.96 | $7.96 | 336,000 | — | — |
| 2016-06-23 | $8.73 | $8.73 | 29,600 | — | — |
| 2016-06-22 | $8.49 | $8.49 | 21,800 | — | — |
| 2016-06-21 | $8.33 | $8.33 | 8,200 | — | — |
| 2016-06-20 | $8.44 | $8.44 | 32,300 | — | — |
| 2016-06-17 | $8.23 | $8.23 | 75,800 | — | — |
| 2016-06-16 | $8.18 | $8.18 | 16,900 | — | — |
| 2016-06-15 | $8.09 | $8.09 | 11,700 | — | — |
| 2016-06-14 | $8.04 | $8.04 | 28,800 | — | — |
| 2016-06-13 | $7.91 | $7.91 | 22,300 | — | — |
| 2016-06-10 | $8.06 | $8.06 | 23,500 | — | — |
| 2016-06-09 | $8.16 | $8.16 | 29,800 | — | — |
| 2016-06-08 | $8.50 | $8.50 | 19,300 | — | — |
| 2016-06-07 | $8.30 | $8.30 | 8,100 | — | — |
| 2016-06-06 | $8.39 | $8.39 | 17,600 | — | — |
| 2016-06-03 | $8.35 | $8.35 | 16,300 | — | — |
| 2016-06-02 | $8.19 | $8.19 | 27,200 | — | — |
| 2016-06-01 | $8.50 | $8.50 | 52,000 | — | — |
| 2016-05-31 | $8.47 | $8.47 | 37,500 | — | — |
| 2016-05-27 | $8.48 | $8.48 | 13,500 | — | — |
| 2016-05-26 | $8.60 | $8.60 | 26,600 | — | — |
| 2016-05-25 | $8.50 | $8.50 | 17,900 | — | — |
| 2016-05-24 | $8.47 | $8.47 | 19,900 | — | — |
| 2016-05-23 | $7.98 | $7.98 | 55,600 | — | — |
| 2016-05-20 | $7.83 | $7.83 | 14,400 | — | — |
| 2016-05-19 | $7.68 | $7.68 | 24,200 | — | — |
| 2016-05-18 | $7.86 | $7.86 | 21,800 | — | — |
| 2016-05-17 | $7.76 | $7.76 | 71,500 | — | — |
| 2016-05-16 | $8.17 | $8.17 | 19,900 | — | — |
| 2016-05-13 | $7.90 | $7.90 | 43,000 | — | — |
| 2016-05-12 | $7.97 | $7.97 | 31,400 | — | — |
| 2016-05-11 | $7.96 | $7.96 | 49,900 | — | — |
| 2016-05-10 | $7.93 | $7.93 | 58,100 | — | — |
| 2016-05-09 | $8.08 | $8.08 | 109,600 | — | — |
| 2016-05-06 | $8.12 | $8.12 | 30,700 | — | — |
| 2016-05-05 | $8.53 | $8.53 | 31,500 | — | — |
| 2016-05-04 | $9.46 | $9.46 | 14,700 | — | — |
| 2016-05-03 | $9.59 | $9.59 | 27,600 | — | — |
| 2016-05-02 | $9.91 | $9.91 | 21,800 | — | — |
| 2016-04-29 | $9.76 | $9.76 | 13,800 | — | — |
| 2016-04-28 | $9.83 | $9.83 | 36,800 | — | — |
| 2016-04-27 | $9.89 | $9.89 | 42,800 | — | — |
| 2016-04-26 | $9.79 | $9.79 | 19,700 | — | — |
| 2016-04-25 | $9.61 | $9.61 | 40,800 | — | — |
| 2016-04-22 | $9.63 | $9.63 | 11,800 | — | — |
| 2016-04-21 | $9.40 | $9.40 | 25,400 | — | — |
| 2016-04-20 | $9.43 | $9.43 | 17,800 | — | — |
| 2016-04-19 | $9.48 | $9.48 | 21,900 | — | — |
| 2016-04-18 | $9.73 | $9.73 | 52,000 | — | — |
| 2016-04-15 | $9.83 | $9.83 | 37,600 | — | — |
| 2016-04-14 | $9.81 | $9.81 | 42,700 | — | — |
| 2016-04-13 | $9.70 | $9.70 | 23,000 | — | — |
| 2016-04-12 | $9.52 | $9.52 | 26,300 | — | — |
| 2016-04-11 | $9.36 | $9.36 | 24,500 | — | — |
| 2016-04-08 | $9.14 | $9.14 | 17,700 | — | — |
| 2016-04-07 | $9.09 | $9.09 | 16,800 | — | — |
| 2016-04-06 | $9.42 | $9.42 | 19,300 | — | — |
| 2016-04-05 | $9.20 | $9.20 | 17,600 | — | — |
| 2016-04-04 | $9.58 | $9.58 | 16,200 | — | — |
| 2016-04-01 | $9.92 | $9.92 | 38,600 | — | — |
| 2016-03-31 | $9.55 | $9.55 | 45,000 | — | — |
| 2016-03-30 | $9.55 | $9.55 | 42,200 | — | — |
| 2016-03-29 | $9.47 | $9.47 | 63,000 | — | — |
| 2016-03-28 | $9.41 | $9.41 | 31,600 | — | — |
| 2016-03-24 | $9.07 | $9.07 | 20,800 | — | — |
| 2016-03-23 | $8.95 | $8.95 | 30,200 | — | — |
| 2016-03-22 | $9.03 | $9.03 | 20,800 | — | — |
| 2016-03-21 | $9.05 | $9.05 | 41,900 | — | — |
| 2016-03-18 | $8.93 | $8.93 | 54,900 | — | — |
| 2016-03-17 | $9.01 | $9.01 | 51,600 | — | — |
| 2016-03-16 | $8.62 | $8.62 | 38,100 | — | — |
| 2016-03-15 | $8.47 | $8.47 | 57,400 | — | — |
| 2016-03-14 | $9.12 | $9.12 | 45,700 | — | — |
| 2016-03-11 | $9.85 | $9.85 | 58,600 | — | — |
| 2016-03-10 | $9.15 | $9.15 | 45,600 | — | — |
| 2016-03-09 | $9.20 | $9.20 | 20,500 | — | — |
| 2016-03-08 | $9.10 | $9.10 | 33,400 | — | — |
| 2016-03-07 | $9.18 | $9.18 | 27,300 | — | — |
| 2016-03-04 | $9.12 | $9.12 | 15,200 | — | — |
| 2016-03-03 | $9.20 | $9.20 | 20,700 | — | — |
| 2016-03-02 | $9.25 | $9.25 | 20,600 | — | — |
| 2016-03-01 | $9.26 | $9.26 | 14,100 | — | — |
| 2016-02-29 | $9.13 | $9.13 | 16,800 | — | — |
| 2016-02-26 | $9.27 | $9.27 | 24,100 | — | — |
| 2016-02-25 | $9.09 | $9.09 | 32,200 | — | — |
| 2016-02-24 | $9.03 | $9.03 | 20,700 | — | — |
| 2016-02-23 | $8.94 | $8.94 | 35,300 | — | — |
| 2016-02-22 | $8.96 | $8.96 | 39,600 | — | — |
| 2016-02-19 | $8.93 | $8.93 | 41,000 | — | — |
| 2016-02-18 | $8.67 | $8.67 | 25,100 | — | — |
| 2016-02-17 | $8.74 | $8.74 | 33,200 | — | — |
| 2016-02-16 | $8.67 | $8.67 | 23,000 | — | — |
| 2016-02-12 | $8.51 | $8.51 | 11,700 | — | — |
| 2016-02-11 | $8.33 | $8.33 | 50,700 | — | — |
| 2016-02-10 | $8.35 | $8.35 | 23,100 | — | — |
| 2016-02-09 | $8.48 | $8.48 | 19,400 | — | — |
| 2016-02-08 | $8.77 | $8.77 | 57,300 | — | — |
| 2016-02-05 | $9.05 | $9.05 | 65,700 | — | — |
| 2016-02-04 | $9.43 | $9.43 | 27,900 | — | — |
| 2016-02-03 | $9.38 | $9.38 | 32,100 | — | — |
| 2016-02-02 | $9.36 | $9.36 | 37,400 | — | — |
| 2016-02-01 | $9.40 | $9.40 | 25,800 | — | — |
| 2016-01-29 | $9.65 | $9.65 | 48,900 | — | — |
| 2016-01-28 | $9.07 | $9.07 | 63,300 | — | — |
| 2016-01-27 | $8.98 | $8.98 | 45,100 | — | — |
| 2016-01-26 | $8.87 | $8.87 | 54,300 | — | — |
| 2016-01-25 | $8.40 | $8.40 | 48,300 | — | — |
| 2016-01-22 | $8.48 | $8.48 | 36,700 | — | — |
| 2016-01-21 | $8.35 | $8.35 | 36,300 | — | — |
| 2016-01-20 | $8.60 | $8.60 | 131,100 | — | — |
| 2016-01-19 | $8.27 | $8.27 | 86,900 | — | — |
| 2016-01-15 | $8.17 | $8.17 | 94,600 | — | — |
| 2016-01-14 | $8.46 | $8.46 | 86,800 | — | — |
| 2016-01-13 | $8.56 | $8.56 | 76,700 | — | — |
| 2016-01-12 | $8.94 | $8.94 | 130,900 | — | — |
| 2016-01-11 | $8.33 | $8.33 | 28,000 | — | — |
| 2016-01-08 | $8.49 | $8.49 | 55,100 | — | — |
| 2016-01-07 | $8.98 | $8.98 | 37,800 | — | — |
| 2016-01-06 | $9.31 | $9.31 | 19,900 | — | — |
| 2016-01-05 | $9.41 | $9.41 | 15,500 | — | — |
| 2016-01-04 | $9.59 | $9.59 | 56,000 | — | — |