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
- 2013-01-29 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 | $11.24 | $13.96 | 10,500 | — | — |
| 2016-12-29 | $11.10 | $13.78 | 16,300 | — | — |
| 2016-12-28 | $11.07 | $13.75 | 14,500 | — | — |
| 2016-12-27 | $10.92 | $13.56 | 36,600 | — | — |
| 2016-12-23 | $10.94 | $13.59 | 11,600 | — | — |
| 2016-12-22 | $11.06 | $13.73 | 15,100 | — | — |
| 2016-12-21 | $10.91 | $13.55 | 13,400 | — | — |
| 2016-12-20 | $10.87 | $13.50 | 15,200 | — | — |
| 2016-12-19 | $11.04 | $13.71 | 14,100 | — | — |
| 2016-12-16 | $10.82 | $13.44 | 84,300 | — | — |
| 2016-12-15 | $10.53 | $13.02 | 32,900 | — | — |
| 2016-12-14 | $10.79 | $13.34 | 13,500 | — | — |
| 2016-12-13 | $10.81 | $13.37 | 27,000 | — | — |
| 2016-12-12 | $10.90 | $13.48 | 25,600 | — | — |
| 2016-12-09 | $10.98 | $13.58 | 21,400 | — | — |
| 2016-12-08 | $10.90 | $13.48 | 18,400 | — | — |
| 2016-12-07 | $10.86 | $13.43 | 19,300 | — | — |
| 2016-12-06 | $10.83 | $13.39 | 17,200 | — | — |
| 2016-12-05 | $10.74 | $13.28 | 36,600 | — | — |
| 2016-12-02 | $10.72 | $13.26 | 36,800 | — | — |
| 2016-12-01 | $10.78 | $13.33 | 13,900 | — | — |
| 2016-11-30 | $10.91 | $13.49 | 31,800 | — | — |
| 2016-11-29 | $11.04 | $13.65 | 18,800 | — | — |
| 2016-11-28 | $11.10 | $13.73 | 35,600 | — | — |
| 2016-11-25 | $11.14 | $13.78 | 56,200 | — | — |
| 2016-11-23 | $11.07 | $13.69 | 31,900 | — | — |
| 2016-11-22 | $11.08 | $13.70 | 22,500 | — | — |
| 2016-11-21 | $10.93 | $13.52 | 8,800 | — | — |
| 2016-11-18 | $11.02 | $13.63 | 45,800 | — | — |
| 2016-11-17 | $11.04 | $13.65 | 27,100 | — | — |
| 2016-11-16 | $10.93 | $13.52 | 19,200 | — | — |
| 2016-11-15 | $10.65 | $13.17 | 36,100 | — | — |
| 2016-11-14 | $10.60 | $13.06 | 17,600 | — | — |
| 2016-11-11 | $10.37 | $12.77 | 14,000 | — | — |
| 2016-11-10 | $10.35 | $12.75 | 8,500 | — | — |
| 2016-11-09 | $10.18 | $12.54 | 23,000 | — | — |
| 2016-11-08 | $9.78 | $12.05 | 44,600 | — | — |
| 2016-11-07 | $10.13 | $12.48 | 36,200 | — | — |
| 2016-11-04 | $10.15 | $12.50 | 27,200 | — | — |
| 2016-11-03 | $10.27 | $12.65 | 14,400 | — | — |
| 2016-11-02 | $10.30 | $12.69 | 15,300 | — | — |
| 2016-11-01 | $10.30 | $12.69 | 21,100 | — | — |
| 2016-10-31 | $10.48 | $12.91 | 8,700 | — | — |
| 2016-10-28 | $10.33 | $12.72 | 10,300 | — | — |
| 2016-10-27 | $10.25 | $12.63 | 11,700 | — | — |
| 2016-10-26 | $10.48 | $12.91 | 15,100 | — | — |
| 2016-10-25 | $10.67 | $13.14 | 17,600 | — | — |
| 2016-10-24 | $10.68 | $13.15 | 19,000 | — | — |
| 2016-10-21 | $10.92 | $13.45 | 17,300 | — | — |
| 2016-10-20 | $10.77 | $13.27 | 24,900 | — | — |
| 2016-10-19 | $10.65 | $13.12 | 13,300 | — | — |
| 2016-10-18 | $10.64 | $13.05 | 32,600 | — | — |
| 2016-10-17 | $10.36 | $12.71 | 22,200 | — | — |
| 2016-10-14 | $10.25 | $12.57 | 16,700 | — | — |
| 2016-10-13 | $10.40 | $12.76 | 10,200 | — | — |
| 2016-10-12 | $10.39 | $12.75 | 20,200 | — | — |
| 2016-10-11 | $10.33 | $12.67 | 28,800 | — | — |
| 2016-10-10 | $10.41 | $12.77 | 30,100 | — | — |
| 2016-10-07 | $10.12 | $12.41 | 17,300 | — | — |
| 2016-10-06 | $10.13 | $12.43 | 84,800 | — | — |
| 2016-10-05 | $9.88 | $12.12 | 37,900 | — | — |
| 2016-10-04 | $10.00 | $12.27 | 70,100 | — | — |
| 2016-10-03 | $10.35 | $12.70 | 58,000 | — | — |
| 2016-09-30 | $10.59 | $12.99 | 26,400 | — | — |
| 2016-09-29 | $10.63 | $13.04 | 56,200 | — | — |
| 2016-09-28 | $10.80 | $13.25 | 96,500 | — | — |
| 2016-09-27 | $10.97 | $13.46 | 49,200 | — | — |
| 2016-09-26 | $11.13 | $13.65 | 60,500 | — | — |
| 2016-09-23 | $11.33 | $13.90 | 13,300 | — | — |
| 2016-09-22 | $11.30 | $13.86 | 28,200 | — | — |
| 2016-09-21 | $11.25 | $13.80 | 19,100 | — | — |
| 2016-09-20 | $11.30 | $13.86 | 19,000 | — | — |
| 2016-09-19 | $11.29 | $13.85 | 16,800 | — | — |
| 2016-09-16 | $11.11 | $13.58 | 45,800 | — | — |
| 2016-09-15 | $11.19 | $13.68 | 20,500 | — | — |
| 2016-09-14 | $11.18 | $13.66 | 17,400 | — | — |
| 2016-09-13 | $11.21 | $13.70 | 35,200 | — | — |
| 2016-09-12 | $11.53 | $14.09 | 34,000 | — | — |
| 2016-09-09 | $11.27 | $13.77 | 45,700 | — | — |
| 2016-09-08 | $11.73 | $14.34 | 16,700 | — | — |
| 2016-09-07 | $11.89 | $14.53 | 22,200 | — | — |
| 2016-09-06 | $11.88 | $14.52 | 37,900 | — | — |
| 2016-09-02 | $11.73 | $14.34 | 21,400 | — | — |
| 2016-09-01 | $11.60 | $14.18 | 18,700 | — | — |
| 2016-08-31 | $11.71 | $14.31 | 31,900 | — | — |
| 2016-08-30 | $11.78 | $14.40 | 31,200 | — | — |
| 2016-08-29 | $11.74 | $14.35 | 90,500 | — | — |
| 2016-08-26 | $11.21 | $13.70 | 21,500 | — | — |
| 2016-08-25 | $11.28 | $13.79 | 20,600 | — | — |
| 2016-08-24 | $11.11 | $13.58 | 20,400 | — | — |
| 2016-08-23 | $11.22 | $13.71 | 12,300 | — | — |
| 2016-08-22 | $11.08 | $13.54 | 172,500 | — | — |
| 2016-08-19 | $11.21 | $13.70 | 24,000 | — | — |
| 2016-08-18 | $11.31 | $13.82 | 17,500 | — | — |
| 2016-08-17 | $11.47 | $13.97 | 33,900 | — | — |
| 2016-08-16 | $11.06 | $13.47 | 38,200 | — | — |
| 2016-08-15 | $11.23 | $13.68 | 38,100 | — | — |
| 2016-08-12 | $11.47 | $13.97 | 51,100 | — | — |
| 2016-08-11 | $11.46 | $13.96 | 31,100 | — | — |
| 2016-08-10 | $11.28 | $13.74 | 24,800 | — | — |
| 2016-08-09 | $11.42 | $13.91 | 23,500 | — | — |
| 2016-08-08 | $11.38 | $13.86 | 9,000 | — | — |
| 2016-08-05 | $11.38 | $13.86 | 11,300 | — | — |
| 2016-08-04 | $11.36 | $13.83 | 8,500 | — | — |
| 2016-08-03 | $11.42 | $13.91 | 18,500 | — | — |
| 2016-08-02 | $11.33 | $13.80 | 28,800 | — | — |
| 2016-08-01 | $11.46 | $13.96 | 30,000 | — | — |
| 2016-07-29 | $11.48 | $13.98 | 41,900 | — | — |
| 2016-07-28 | $11.21 | $13.65 | 19,700 | — | — |
| 2016-07-27 | $11.13 | $13.55 | 12,100 | — | — |
| 2016-07-26 | $11.18 | $13.62 | 25,100 | — | — |
| 2016-07-25 | $11.24 | $13.69 | 18,400 | — | — |
| 2016-07-22 | $11.22 | $13.66 | 10,300 | — | — |
| 2016-07-21 | $11.12 | $13.54 | 11,000 | — | — |
| 2016-07-20 | $11.22 | $13.66 | 19,000 | — | — |
| 2016-07-19 | $11.37 | $13.80 | 31,300 | — | — |
| 2016-07-18 | $11.27 | $13.68 | 35,800 | — | — |
| 2016-07-15 | $11.09 | $13.46 | 34,800 | — | — |
| 2016-07-14 | $11.01 | $13.36 | 14,600 | — | — |
| 2016-07-13 | $11.09 | $13.46 | 41,600 | — | — |
| 2016-07-12 | $11.09 | $13.46 | 26,800 | — | — |
| 2016-07-11 | $11.10 | $13.47 | 58,300 | — | — |
| 2016-07-08 | $11.27 | $13.68 | 32,100 | — | — |
| 2016-07-07 | $11.23 | $13.63 | 24,100 | — | — |
| 2016-07-06 | $11.35 | $13.77 | 45,100 | — | — |
| 2016-07-05 | $11.42 | $13.86 | 37,400 | — | — |
| 2016-07-01 | $11.30 | $13.71 | 58,800 | — | — |
| 2016-06-30 | $11.06 | $13.42 | 45,600 | — | — |
| 2016-06-29 | $10.87 | $13.19 | 27,500 | — | — |
| 2016-06-28 | $10.71 | $13.00 | 14,800 | — | — |
| 2016-06-27 | $10.49 | $12.73 | 21,600 | — | — |
| 2016-06-24 | $10.71 | $13.00 | 52,500 | — | — |
| 2016-06-23 | $10.52 | $12.77 | 19,000 | — | — |
| 2016-06-22 | $10.39 | $12.61 | 13,900 | — | — |
| 2016-06-21 | $10.26 | $12.45 | 11,100 | — | — |
| 2016-06-20 | $10.39 | $12.61 | 15,200 | — | — |
| 2016-06-17 | $10.22 | $12.40 | 18,300 | — | — |
| 2016-06-16 | $10.33 | $12.53 | 20,400 | — | — |
| 2016-06-15 | $10.28 | $12.47 | 15,600 | — | — |
| 2016-06-14 | $10.31 | $12.46 | 15,000 | — | — |
| 2016-06-13 | $10.47 | $12.65 | 24,700 | — | — |
| 2016-06-10 | $10.84 | $13.10 | 63,800 | — | — |
| 2016-06-09 | $10.66 | $12.88 | 13,100 | — | — |
| 2016-06-08 | $10.70 | $12.93 | 16,900 | — | — |
| 2016-06-07 | $10.52 | $12.71 | 20,600 | — | — |
| 2016-06-06 | $10.54 | $12.74 | 52,200 | — | — |
| 2016-06-03 | $10.37 | $12.53 | 27,200 | — | — |
| 2016-06-02 | $10.16 | $12.28 | 25,500 | — | — |
| 2016-06-01 | $10.21 | $12.34 | 13,300 | — | — |
| 2016-05-31 | $10.23 | $12.36 | 10,100 | — | — |
| 2016-05-27 | $10.13 | $12.24 | 14,800 | — | — |
| 2016-05-26 | $10.11 | $12.22 | 11,300 | — | — |
| 2016-05-25 | $10.03 | $12.12 | 36,000 | — | — |
| 2016-05-24 | $10.23 | $12.36 | 22,900 | — | — |
| 2016-05-23 | $10.24 | $12.38 | 9,800 | — | — |
| 2016-05-20 | $10.24 | $12.38 | 26,900 | — | — |
| 2016-05-19 | $10.10 | $12.21 | 64,400 | — | — |
| 2016-05-18 | $10.46 | $12.64 | 23,600 | — | — |
| 2016-05-17 | $10.78 | $13.03 | 33,100 | — | — |
| 2016-05-16 | $10.87 | $13.09 | 53,100 | — | — |
| 2016-05-13 | $10.68 | $12.86 | 56,000 | — | — |
| 2016-05-12 | $10.66 | $12.84 | 64,100 | — | — |
| 2016-05-11 | $10.56 | $12.71 | 22,300 | — | — |
| 2016-05-10 | $10.55 | $12.70 | 18,700 | — | — |
| 2016-05-09 | $10.61 | $12.78 | 57,200 | — | — |
| 2016-05-06 | $10.61 | $12.78 | 36,900 | — | — |
| 2016-05-05 | $10.29 | $12.39 | 37,600 | — | — |
| 2016-05-04 | $10.00 | $12.04 | 53,600 | — | — |
| 2016-05-03 | $10.22 | $12.31 | 25,400 | — | — |
| 2016-05-02 | $10.38 | $12.50 | 22,600 | — | — |
| 2016-04-29 | $10.37 | $12.49 | 19,600 | — | — |
| 2016-04-28 | $10.49 | $12.63 | 34,100 | — | — |
| 2016-04-27 | $10.57 | $12.73 | 93,200 | — | — |
| 2016-04-26 | $10.36 | $12.47 | 35,500 | — | — |
| 2016-04-25 | $10.28 | $12.38 | 25,300 | — | — |
| 2016-04-22 | $10.30 | $12.40 | 15,900 | — | — |
| 2016-04-21 | $10.26 | $12.35 | 40,700 | — | — |
| 2016-04-20 | $10.22 | $12.31 | 35,000 | — | — |
| 2016-04-19 | $10.34 | $12.40 | 39,900 | — | — |
| 2016-04-18 | $10.31 | $12.36 | 27,100 | — | — |
| 2016-04-15 | $10.03 | $12.03 | 45,500 | — | — |
| 2016-04-14 | $10.10 | $12.11 | 21,900 | — | — |
| 2016-04-13 | $10.06 | $12.06 | 20,600 | — | — |
| 2016-04-12 | $10.03 | $12.03 | 24,700 | — | — |
| 2016-04-11 | $10.08 | $12.09 | 24,500 | — | — |
| 2016-04-08 | $9.99 | $11.98 | 42,300 | — | — |
| 2016-04-07 | $9.98 | $11.97 | 17,800 | — | — |
| 2016-04-06 | $9.74 | $11.68 | 44,400 | — | — |
| 2016-04-05 | $9.71 | $11.65 | 18,600 | — | — |
| 2016-04-04 | $9.86 | $11.83 | 9,600 | — | — |
| 2016-04-01 | $9.93 | $11.91 | 16,800 | — | — |
| 2016-03-31 | $10.07 | $12.08 | 57,300 | — | — |
| 2016-03-30 | $9.79 | $11.74 | 26,100 | — | — |
| 2016-03-29 | $9.89 | $11.86 | 40,200 | — | — |
| 2016-03-28 | $9.69 | $11.62 | 46,000 | — | — |
| 2016-03-24 | $9.82 | $11.78 | 37,500 | — | — |
| 2016-03-23 | $9.76 | $11.71 | 48,000 | — | — |
| 2016-03-22 | $9.94 | $11.92 | 76,000 | — | — |
| 2016-03-21 | $9.68 | $11.61 | 61,400 | — | — |
| 2016-03-18 | $9.47 | $11.36 | 73,200 | — | — |
| 2016-03-17 | $9.41 | $11.29 | 56,000 | — | — |
| 2016-03-16 | $9.24 | $11.03 | 92,800 | — | — |
| 2016-03-15 | $9.01 | $10.76 | 51,600 | — | — |
| 2016-03-14 | $9.02 | $10.77 | 44,900 | — | — |
| 2016-03-11 | $8.93 | $10.66 | 101,700 | — | — |
| 2016-03-10 | $8.82 | $10.53 | 57,800 | — | — |
| 2016-03-09 | $8.81 | $10.52 | 61,000 | — | — |
| 2016-03-08 | $8.71 | $10.40 | 28,100 | — | — |
| 2016-03-07 | $8.69 | $10.38 | 27,600 | — | — |
| 2016-03-04 | $8.61 | $10.28 | 31,200 | — | — |
| 2016-03-03 | $8.65 | $10.33 | 61,600 | — | — |
| 2016-03-02 | $8.61 | $10.28 | 38,400 | — | — |
| 2016-03-01 | $8.60 | $10.27 | 41,600 | — | — |
| 2016-02-29 | $8.50 | $10.15 | 12,100 | — | — |
| 2016-02-26 | $8.37 | $9.99 | 36,200 | — | — |
| 2016-02-25 | $8.49 | $10.14 | 66,100 | — | — |
| 2016-02-24 | $8.48 | $10.13 | 60,600 | — | — |
| 2016-02-23 | $8.24 | $9.84 | 19,000 | — | — |
| 2016-02-22 | $8.39 | $10.02 | 25,300 | — | — |
| 2016-02-19 | $8.33 | $9.95 | 45,900 | — | — |
| 2016-02-18 | $8.05 | $9.61 | 6,500 | — | — |
| 2016-02-17 | $7.88 | $9.41 | 10,400 | — | — |
| 2016-02-16 | $7.86 | $9.38 | 8,500 | — | — |
| 2016-02-12 | $7.79 | $9.25 | 10,900 | — | — |
| 2016-02-11 | $7.72 | $9.17 | 17,100 | — | — |
| 2016-02-10 | $7.67 | $9.11 | 25,100 | — | — |
| 2016-02-09 | $7.83 | $9.30 | 20,800 | — | — |
| 2016-02-08 | $7.96 | $9.46 | 28,800 | — | — |
| 2016-02-05 | $8.19 | $9.73 | 28,700 | — | — |
| 2016-02-04 | $8.16 | $9.69 | 15,900 | — | — |
| 2016-02-03 | $7.98 | $9.48 | 37,300 | — | — |
| 2016-02-02 | $7.74 | $9.19 | 27,200 | — | — |
| 2016-02-01 | $7.75 | $9.21 | 39,300 | — | — |
| 2016-01-29 | $7.42 | $8.81 | 27,600 | — | — |
| 2016-01-28 | $7.57 | $8.99 | 36,000 | — | — |
| 2016-01-27 | $7.65 | $9.09 | 21,100 | — | — |
| 2016-01-26 | $7.57 | $8.99 | 10,900 | — | — |
| 2016-01-25 | $7.46 | $8.86 | 45,600 | — | — |
| 2016-01-22 | $7.44 | $8.84 | 33,000 | — | — |
| 2016-01-21 | $7.02 | $8.33 | 47,300 | — | — |
| 2016-01-20 | $7.15 | $8.49 | 71,300 | — | — |
| 2016-01-19 | $7.47 | $8.83 | 70,300 | — | — |
| 2016-01-15 | $7.60 | $8.98 | 42,500 | — | — |
| 2016-01-14 | $7.86 | $9.29 | 51,500 | — | — |
| 2016-01-13 | $7.89 | $9.32 | 58,100 | — | — |
| 2016-01-12 | $8.10 | $9.57 | 39,000 | — | — |
| 2016-01-11 | $8.20 | $9.69 | 43,100 | — | — |
| 2016-01-08 | $8.32 | $9.83 | 27,500 | — | — |
| 2016-01-07 | $8.37 | $9.89 | 61,200 | — | — |
| 2016-01-06 | $8.59 | $10.15 | 25,400 | — | — |
| 2016-01-05 | $8.66 | $10.23 | 16,500 | — | — |
| 2016-01-04 | $8.58 | $10.14 | 27,100 | — | — |