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
- 1994-04-07 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 | $8.15 | $8.15 | 80,200 | — | — |
| 2016-12-29 | $8.38 | $8.38 | 48,100 | — | — |
| 2016-12-28 | $8.54 | $8.54 | 38,100 | — | — |
| 2016-12-27 | $8.92 | $8.92 | 80,400 | — | — |
| 2016-12-23 | $8.40 | $8.40 | 50,700 | — | — |
| 2016-12-22 | $8.54 | $8.54 | 42,100 | — | — |
| 2016-12-21 | $8.77 | $8.77 | 47,900 | — | — |
| 2016-12-20 | $8.50 | $8.50 | 49,000 | — | — |
| 2016-12-19 | $8.53 | $8.53 | 60,200 | — | — |
| 2016-12-16 | $8.50 | $8.50 | 96,600 | — | — |
| 2016-12-15 | $8.52 | $8.52 | 82,500 | — | — |
| 2016-12-14 | $8.35 | $8.35 | 67,000 | — | — |
| 2016-12-13 | $8.67 | $8.67 | 295,400 | — | — |
| 2016-12-12 | $9.69 | $9.69 | 118,900 | — | — |
| 2016-12-09 | $9.85 | $9.85 | 183,500 | — | — |
| 2016-12-08 | $8.93 | $8.93 | 182,000 | — | — |
| 2016-12-07 | $8.27 | $8.27 | 207,800 | — | — |
| 2016-12-06 | $7.78 | $7.78 | 40,400 | — | — |
| 2016-12-05 | $7.80 | $7.80 | 48,900 | — | — |
| 2016-12-02 | $7.75 | $7.75 | 57,400 | — | — |
| 2016-12-01 | $8.03 | $8.03 | 25,800 | — | — |
| 2016-11-30 | $8.09 | $8.09 | 43,800 | — | — |
| 2016-11-29 | $8.29 | $8.29 | 58,400 | — | — |
| 2016-11-28 | $8.32 | $8.32 | 24,500 | — | — |
| 2016-11-25 | $8.62 | $8.62 | 13,900 | — | — |
| 2016-11-23 | $8.75 | $8.75 | 37,100 | — | — |
| 2016-11-22 | $8.61 | $8.61 | 43,700 | — | — |
| 2016-11-21 | $8.46 | $8.46 | 95,600 | — | — |
| 2016-11-18 | $8.89 | $8.89 | 102,700 | — | — |
| 2016-11-17 | $8.65 | $8.65 | 100,400 | — | — |
| 2016-11-16 | $7.93 | $7.93 | 64,000 | — | — |
| 2016-11-15 | $7.59 | $7.59 | 36,900 | — | — |
| 2016-11-14 | $7.46 | $7.46 | 65,800 | — | — |
| 2016-11-11 | $7.63 | $7.63 | 104,000 | — | — |
| 2016-11-10 | $7.27 | $7.27 | 139,700 | — | — |
| 2016-11-09 | $7.28 | $7.28 | 119,900 | — | — |
| 2016-11-08 | $6.48 | $6.48 | 190,200 | — | — |
| 2016-11-07 | $7.46 | $7.46 | 136,000 | — | — |
| 2016-11-04 | $7.77 | $7.77 | 89,100 | — | — |
| 2016-11-03 | $8.21 | $8.21 | 63,600 | — | — |
| 2016-11-02 | $8.24 | $8.24 | 51,400 | — | — |
| 2016-11-01 | $8.26 | $8.26 | 58,900 | — | — |
| 2016-10-31 | $8.20 | $8.20 | 85,700 | — | — |
| 2016-10-28 | $8.51 | $8.51 | 67,000 | — | — |
| 2016-10-27 | $8.53 | $8.53 | 45,400 | — | — |
| 2016-10-26 | $8.71 | $8.71 | 73,100 | — | — |
| 2016-10-25 | $8.72 | $8.72 | 183,500 | — | — |
| 2016-10-24 | $9.00 | $9.00 | 99,600 | — | — |
| 2016-10-21 | $8.89 | $8.89 | 33,000 | — | — |
| 2016-10-20 | $9.26 | $9.26 | 42,900 | — | — |
| 2016-10-19 | $9.14 | $9.14 | 81,700 | — | — |
| 2016-10-18 | $9.09 | $9.09 | 59,700 | — | — |
| 2016-10-17 | $9.26 | $9.26 | 81,100 | — | — |
| 2016-10-14 | $9.06 | $9.06 | 55,600 | — | — |
| 2016-10-13 | $9.36 | $9.36 | 86,700 | — | — |
| 2016-10-12 | $9.18 | $9.18 | 52,500 | — | — |
| 2016-10-11 | $9.10 | $9.10 | 68,600 | — | — |
| 2016-10-10 | $9.59 | $9.59 | 47,300 | — | — |
| 2016-10-07 | $9.55 | $9.55 | 80,000 | — | — |
| 2016-10-06 | $9.44 | $9.44 | 57,200 | — | — |
| 2016-10-05 | $9.52 | $9.52 | 58,700 | — | — |
| 2016-10-04 | $9.57 | $9.57 | 71,100 | — | — |
| 2016-10-03 | $9.95 | $9.95 | 147,500 | — | — |
| 2016-09-30 | $9.46 | $9.46 | 215,900 | — | — |
| 2016-09-29 | $9.73 | $9.73 | 100,400 | — | — |
| 2016-09-28 | $10.29 | $10.29 | 105,900 | — | — |
| 2016-09-27 | $10.34 | $10.34 | 75,300 | — | — |
| 2016-09-26 | $10.66 | $10.66 | 87,000 | — | — |
| 2016-09-23 | $10.71 | $10.71 | 159,600 | — | — |
| 2016-09-22 | $10.50 | $10.50 | 151,400 | — | — |
| 2016-09-21 | $11.05 | $11.05 | 145,000 | — | — |
| 2016-09-20 | $10.56 | $10.56 | 147,600 | — | — |
| 2016-09-19 | $10.43 | $10.43 | 225,000 | — | — |
| 2016-09-16 | $10.15 | $10.15 | 253,500 | — | — |
| 2016-09-15 | $9.55 | $9.55 | 180,000 | — | — |
| 2016-09-14 | $9.08 | $9.08 | 759,000 | — | — |
| 2016-09-13 | $10.40 | $10.40 | 211,900 | — | — |
| 2016-09-12 | $11.68 | $11.68 | 103,900 | — | — |
| 2016-09-09 | $11.60 | $11.60 | 148,300 | — | — |
| 2016-09-08 | $12.51 | $12.51 | 84,000 | — | — |
| 2016-09-07 | $12.45 | $12.45 | 107,200 | — | — |
| 2016-09-06 | $12.36 | $12.36 | 82,700 | — | — |
| 2016-09-02 | $12.30 | $12.30 | 66,800 | — | — |
| 2016-09-01 | $12.75 | $12.75 | 153,400 | — | — |
| 2016-08-31 | $12.26 | $12.26 | 184,900 | — | — |
| 2016-08-30 | $13.45 | $13.45 | 62,500 | — | — |
| 2016-08-29 | $13.94 | $13.94 | 56,400 | — | — |
| 2016-08-26 | $13.53 | $13.53 | 112,200 | — | — |
| 2016-08-25 | $14.58 | $14.58 | 164,400 | — | — |
| 2016-08-24 | $13.88 | $13.88 | 84,200 | — | — |
| 2016-08-23 | $13.68 | $13.68 | 60,200 | — | — |
| 2016-08-22 | $13.44 | $13.44 | 53,900 | — | — |
| 2016-08-19 | $13.30 | $13.30 | 52,800 | — | — |
| 2016-08-18 | $13.76 | $13.76 | 47,500 | — | — |
| 2016-08-17 | $13.45 | $13.45 | 68,300 | — | — |
| 2016-08-16 | $13.03 | $13.03 | 83,500 | — | — |
| 2016-08-15 | $13.15 | $13.15 | 98,100 | — | — |
| 2016-08-12 | $13.13 | $13.13 | 49,600 | — | — |
| 2016-08-11 | $13.38 | $13.38 | 55,200 | — | — |
| 2016-08-10 | $13.44 | $13.44 | 42,900 | — | — |
| 2016-08-09 | $13.76 | $13.76 | 56,500 | — | — |
| 2016-08-08 | $13.57 | $13.57 | 107,500 | — | — |
| 2016-08-05 | $13.29 | $13.29 | 104,700 | — | — |
| 2016-08-04 | $13.22 | $13.22 | 113,000 | — | — |
| 2016-08-03 | $13.67 | $13.67 | 50,200 | — | — |
| 2016-08-02 | $13.91 | $13.91 | 99,000 | — | — |
| 2016-08-01 | $13.54 | $13.54 | 133,500 | — | — |
| 2016-07-29 | $13.99 | $13.99 | 178,600 | — | — |
| 2016-07-28 | $13.55 | $13.55 | 243,200 | — | — |
| 2016-07-27 | $14.48 | $14.48 | 57,400 | — | — |
| 2016-07-26 | $14.64 | $14.64 | 99,900 | — | — |
| 2016-07-25 | $14.75 | $14.75 | 52,300 | — | — |
| 2016-07-22 | $14.84 | $14.84 | 95,000 | — | — |
| 2016-07-21 | $14.30 | $14.30 | 217,800 | — | — |
| 2016-07-20 | $15.55 | $15.55 | 70,000 | — | — |
| 2016-07-19 | $15.68 | $15.68 | 112,600 | — | — |
| 2016-07-18 | $15.48 | $15.48 | 80,300 | — | — |
| 2016-07-15 | $15.25 | $15.25 | 143,000 | — | — |
| 2016-07-14 | $14.90 | $14.90 | 170,000 | — | — |
| 2016-07-13 | $14.69 | $14.69 | 143,900 | — | — |
| 2016-07-12 | $15.29 | $15.29 | 242,000 | — | — |
| 2016-07-11 | $15.48 | $15.48 | 291,800 | — | — |
| 2016-07-08 | $14.26 | $14.26 | 98,500 | — | — |
| 2016-07-07 | $13.89 | $13.89 | 71,900 | — | — |
| 2016-07-06 | $14.05 | $14.05 | 100,800 | — | — |
| 2016-07-05 | $14.05 | $14.05 | 111,300 | — | — |
| 2016-07-01 | $13.85 | $13.85 | 91,100 | — | — |
| 2016-06-30 | $13.60 | $13.60 | 113,500 | — | — |
| 2016-06-29 | $13.17 | $13.17 | 117,500 | — | — |
| 2016-06-28 | $13.48 | $13.48 | 199,300 | — | — |
| 2016-06-27 | $12.18 | $12.18 | 198,700 | — | — |
| 2016-06-24 | $13.20 | $13.20 | 1,518,400 | — | — |
| 2016-06-23 | $14.09 | $14.09 | 225,100 | — | — |
| 2016-06-22 | $13.62 | $13.62 | 136,100 | — | — |
| 2016-06-21 | $13.70 | $13.70 | 87,200 | — | — |
| 2016-06-20 | $13.63 | $13.63 | 134,000 | — | — |
| 2016-06-17 | $12.91 | $12.91 | 125,400 | — | — |
| 2016-06-16 | $13.49 | $13.49 | 128,700 | — | — |
| 2016-06-15 | $13.65 | $13.65 | 141,400 | — | — |
| 2016-06-14 | $13.79 | $13.79 | 132,100 | — | — |
| 2016-06-13 | $14.07 | $14.07 | 184,200 | — | — |
| 2016-06-10 | $14.25 | $14.25 | 101,600 | — | — |
| 2016-06-09 | $14.52 | $14.52 | 75,000 | — | — |
| 2016-06-08 | $14.11 | $14.11 | 68,700 | — | — |
| 2016-06-07 | $13.99 | $13.99 | 132,300 | — | — |
| 2016-06-06 | $13.87 | $13.87 | 176,500 | — | — |
| 2016-06-03 | $13.33 | $13.33 | 75,500 | — | — |
| 2016-06-02 | $13.40 | $13.40 | 105,200 | — | — |
| 2016-06-01 | $12.97 | $12.97 | 102,400 | — | — |
| 2016-05-31 | $12.48 | $12.48 | 190,100 | — | — |
| 2016-05-27 | $13.52 | $13.52 | 66,800 | — | — |
| 2016-05-26 | $13.62 | $13.62 | 72,900 | — | — |
| 2016-05-25 | $13.67 | $13.67 | 62,800 | — | — |
| 2016-05-24 | $13.64 | $13.64 | 128,900 | — | — |
| 2016-05-23 | $13.57 | $13.57 | 222,000 | — | — |
| 2016-05-20 | $12.39 | $12.39 | 74,000 | — | — |
| 2016-05-19 | $12.42 | $12.42 | 74,900 | — | — |
| 2016-05-18 | $12.36 | $12.36 | 102,700 | — | — |
| 2016-05-17 | $12.16 | $12.16 | 178,200 | — | — |
| 2016-05-16 | $12.34 | $12.34 | 174,500 | — | — |
| 2016-05-13 | $11.87 | $11.87 | 320,000 | — | — |
| 2016-05-12 | $11.28 | $11.28 | 90,100 | — | — |
| 2016-05-11 | $10.98 | $10.98 | 129,600 | — | — |
| 2016-05-10 | $10.97 | $10.97 | 199,600 | — | — |
| 2016-05-09 | $10.38 | $10.38 | 150,900 | — | — |
| 2016-05-06 | $9.80 | $9.80 | 112,900 | — | — |
| 2016-05-05 | $10.04 | $10.04 | 165,500 | — | — |
| 2016-05-04 | $9.71 | $9.71 | 92,300 | — | — |
| 2016-05-03 | $9.50 | $9.50 | 58,900 | — | — |
| 2016-05-02 | $9.32 | $9.32 | 48,300 | — | — |
| 2016-04-29 | $9.03 | $9.03 | 14,800 | — | — |
| 2016-04-28 | $9.09 | $9.09 | 35,500 | — | — |
| 2016-04-27 | $9.12 | $9.12 | 21,700 | — | — |
| 2016-04-26 | $9.23 | $9.23 | 111,800 | — | — |
| 2016-04-25 | $8.86 | $8.86 | 45,500 | — | — |
| 2016-04-22 | $8.50 | $8.50 | 38,300 | — | — |
| 2016-04-21 | $8.22 | $8.22 | 35,800 | — | — |
| 2016-04-20 | $8.10 | $8.10 | 21,200 | — | — |
| 2016-04-19 | $8.10 | $8.10 | 42,600 | — | — |
| 2016-04-18 | $8.10 | $8.10 | 45,000 | — | — |
| 2016-04-15 | $8.21 | $8.21 | 40,200 | — | — |
| 2016-04-14 | $8.30 | $8.30 | 14,000 | — | — |
| 2016-04-13 | $8.44 | $8.44 | 41,600 | — | — |
| 2016-04-12 | $8.55 | $8.55 | 16,800 | — | — |
| 2016-04-11 | $8.65 | $8.64 | 21,100 | — | — |
| 2016-04-08 | $8.81 | $8.81 | 38,900 | — | — |
| 2016-04-07 | $8.78 | $8.78 | 35,300 | — | — |
| 2016-04-06 | $8.79 | $8.79 | 43,000 | — | — |
| 2016-04-05 | $8.76 | $8.76 | 22,400 | — | — |
| 2016-04-04 | $9.01 | $9.01 | 33,100 | — | — |
| 2016-04-01 | $9.12 | $9.12 | 47,700 | — | — |
| 2016-03-31 | $9.10 | $9.10 | 28,200 | — | — |
| 2016-03-30 | $9.32 | $9.32 | 41,800 | — | — |
| 2016-03-29 | $9.41 | $9.41 | 31,900 | — | — |
| 2016-03-28 | $9.41 | $9.41 | 27,100 | — | — |
| 2016-03-24 | $9.52 | $9.52 | 20,200 | — | — |
| 2016-03-23 | $9.37 | $9.37 | 12,600 | — | — |
| 2016-03-22 | $9.32 | $9.32 | 11,900 | — | — |
| 2016-03-21 | $9.26 | $9.26 | 42,500 | — | — |
| 2016-03-18 | $9.29 | $9.29 | 50,000 | — | — |
| 2016-03-17 | $9.25 | $9.25 | 27,200 | — | — |
| 2016-03-16 | $9.18 | $9.18 | 36,200 | — | — |
| 2016-03-15 | $9.26 | $9.26 | 52,400 | — | — |
| 2016-03-14 | $9.15 | $9.15 | 48,000 | — | — |
| 2016-03-11 | $9.39 | $9.39 | 38,500 | — | — |
| 2016-03-10 | $9.45 | $9.45 | 41,500 | — | — |
| 2016-03-09 | $9.72 | $9.72 | 63,900 | — | — |
| 2016-03-08 | $9.67 | $9.67 | 32,100 | — | — |
| 2016-03-07 | $9.55 | $9.55 | 43,100 | — | — |
| 2016-03-04 | $9.69 | $9.69 | 61,300 | — | — |
| 2016-03-03 | $9.56 | $9.56 | 131,100 | — | — |
| 2016-03-02 | $10.32 | $10.32 | 59,400 | — | — |
| 2016-03-01 | $10.31 | $10.31 | 94,100 | — | — |
| 2016-02-29 | $9.99 | $9.99 | 99,700 | — | — |
| 2016-02-26 | $9.78 | $9.78 | 42,000 | — | — |
| 2016-02-25 | $9.58 | $9.58 | 69,000 | — | — |
| 2016-02-24 | $9.48 | $9.48 | 82,200 | — | — |
| 2016-02-23 | $9.09 | $9.09 | 89,000 | — | — |
| 2016-02-22 | $8.96 | $8.96 | 149,300 | — | — |
| 2016-02-19 | $8.70 | $8.70 | 119,500 | — | — |
| 2016-02-18 | $8.10 | $8.10 | 55,600 | — | — |
| 2016-02-17 | $8.14 | $8.14 | 62,600 | — | — |
| 2016-02-16 | $8.14 | $8.14 | 45,600 | — | — |
| 2016-02-12 | $8.05 | $8.05 | 65,800 | — | — |
| 2016-02-11 | $7.93 | $7.93 | 39,300 | — | — |
| 2016-02-10 | $8.17 | $8.17 | 36,000 | — | — |
| 2016-02-09 | $8.00 | $8.00 | 64,600 | — | — |
| 2016-02-08 | $7.99 | $7.99 | 49,400 | — | — |
| 2016-02-05 | $8.10 | $8.10 | 38,600 | — | — |
| 2016-02-04 | $8.27 | $8.27 | 17,100 | — | — |
| 2016-02-03 | $8.29 | $8.29 | 19,800 | — | — |
| 2016-02-02 | $8.32 | $8.32 | 18,200 | — | — |
| 2016-02-01 | $8.33 | $8.33 | 27,700 | — | — |
| 2016-01-29 | $8.37 | $8.37 | 42,000 | — | — |
| 2016-01-28 | $8.12 | $8.12 | 22,200 | — | — |
| 2016-01-27 | $7.99 | $7.99 | 25,000 | — | — |
| 2016-01-26 | $8.07 | $8.07 | 24,400 | — | — |
| 2016-01-25 | $8.13 | $8.13 | 26,400 | — | — |
| 2016-01-22 | $8.13 | $8.13 | 65,800 | — | — |
| 2016-01-21 | $7.86 | $7.86 | 57,200 | — | — |
| 2016-01-20 | $7.93 | $7.93 | 98,900 | — | — |
| 2016-01-19 | $8.16 | $8.16 | 90,800 | — | — |
| 2016-01-15 | $8.34 | $8.34 | 97,400 | — | — |
| 2016-01-14 | $8.37 | $8.37 | 71,900 | — | — |
| 2016-01-13 | $8.56 | $8.56 | 86,500 | — | — |
| 2016-01-12 | $8.35 | $8.35 | 59,700 | — | — |
| 2016-01-11 | $7.91 | $7.91 | 220,700 | — | — |
| 2016-01-08 | $7.92 | $7.92 | 197,500 | — | — |
| 2016-01-07 | $9.93 | $9.93 | 109,300 | — | — |
| 2016-01-06 | $10.43 | $10.43 | 159,200 | — | — |
| 2016-01-05 | $10.02 | $10.02 | 90,400 | — | — |
| 2016-01-04 | $9.39 | $9.39 | 40,500 | — | — |