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
- 2013-07-03 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 | $9.45 | $9.45 | 176,800 | — | — |
| 2016-12-29 | $9.33 | $9.33 | 30,500 | — | — |
| 2016-12-28 | $9.58 | $9.58 | 57,600 | — | — |
| 2016-12-27 | $9.72 | $9.72 | 30,500 | — | — |
| 2016-12-23 | $9.68 | $9.68 | 39,100 | — | — |
| 2016-12-22 | $9.53 | $9.53 | 70,900 | — | — |
| 2016-12-21 | $9.49 | $9.49 | 100,800 | — | — |
| 2016-12-20 | $9.47 | $9.47 | 126,200 | — | — |
| 2016-12-19 | $9.42 | $9.42 | 74,200 | — | — |
| 2016-12-16 | $9.52 | $9.52 | 152,400 | — | — |
| 2016-12-15 | $9.65 | $9.65 | 47,900 | — | — |
| 2016-12-14 | $9.72 | $9.72 | 40,100 | — | — |
| 2016-12-13 | $9.77 | $9.77 | 81,000 | — | — |
| 2016-12-12 | $9.83 | $9.83 | 66,900 | — | — |
| 2016-12-09 | $9.84 | $9.84 | 91,800 | — | — |
| 2016-12-08 | $9.95 | $9.95 | 116,700 | — | — |
| 2016-12-07 | $9.94 | $9.94 | 113,800 | — | — |
| 2016-12-06 | $9.85 | $9.85 | 114,000 | — | — |
| 2016-12-05 | $9.81 | $9.81 | 136,400 | — | — |
| 2016-12-02 | $9.65 | $9.65 | 56,800 | — | — |
| 2016-12-01 | $9.77 | $9.77 | 86,900 | — | — |
| 2016-11-30 | $9.56 | $9.56 | 62,600 | — | — |
| 2016-11-29 | $9.62 | $9.62 | 151,200 | — | — |
| 2016-11-28 | $9.81 | $9.81 | 119,400 | — | — |
| 2016-11-25 | $9.94 | $9.94 | 70,000 | — | — |
| 2016-11-23 | $9.98 | $9.98 | 85,100 | — | — |
| 2016-11-22 | $9.93 | $9.93 | 190,800 | — | — |
| 2016-11-21 | $9.77 | $9.77 | 99,700 | — | — |
| 2016-11-18 | $9.85 | $9.85 | 91,600 | — | — |
| 2016-11-17 | $9.70 | $9.70 | 471,400 | — | — |
| 2016-11-16 | $9.86 | $9.86 | 606,300 | — | — |
| 2016-11-15 | $9.42 | $9.42 | 82,500 | — | — |
| 2016-11-14 | $9.29 | $9.29 | 104,900 | — | — |
| 2016-11-11 | $9.29 | $9.29 | 108,300 | — | — |
| 2016-11-10 | $8.99 | $8.99 | 73,800 | — | — |
| 2016-11-09 | $8.48 | $8.48 | 80,800 | — | — |
| 2016-11-08 | $8.48 | $8.48 | 27,000 | — | — |
| 2016-11-07 | $8.49 | $8.49 | 139,900 | — | — |
| 2016-11-04 | $8.51 | $8.51 | 128,400 | — | — |
| 2016-11-03 | $8.05 | $8.05 | 49,800 | — | — |
| 2016-11-02 | $7.81 | $7.81 | 42,900 | — | — |
| 2016-11-01 | $7.98 | $7.98 | 66,800 | — | — |
| 2016-10-31 | $8.19 | $8.19 | 38,700 | — | — |
| 2016-10-28 | $8.22 | $8.22 | 18,500 | — | — |
| 2016-10-27 | $8.28 | $8.28 | 49,800 | — | — |
| 2016-10-26 | $8.36 | $8.36 | 19,100 | — | — |
| 2016-10-25 | $8.43 | $8.43 | 22,400 | — | — |
| 2016-10-24 | $8.60 | $8.60 | 27,100 | — | — |
| 2016-10-21 | $8.47 | $8.47 | 41,800 | — | — |
| 2016-10-20 | $8.51 | $8.51 | 30,800 | — | — |
| 2016-10-19 | $8.40 | $8.40 | 37,000 | — | — |
| 2016-10-18 | $8.20 | $8.20 | 23,400 | — | — |
| 2016-10-17 | $8.24 | $8.24 | 13,300 | — | — |
| 2016-10-14 | $8.37 | $8.37 | 32,200 | — | — |
| 2016-10-13 | $8.32 | $8.32 | 35,400 | — | — |
| 2016-10-12 | $8.53 | $8.53 | 27,700 | — | — |
| 2016-10-11 | $8.60 | $8.60 | 99,500 | — | — |
| 2016-10-10 | $8.79 | $8.79 | 31,700 | — | — |
| 2016-10-07 | $8.78 | $8.78 | 61,200 | — | — |
| 2016-10-06 | $8.97 | $8.97 | 52,200 | — | — |
| 2016-10-05 | $9.16 | $9.16 | 69,300 | — | — |
| 2016-10-04 | $8.79 | $8.79 | 46,800 | — | — |
| 2016-10-03 | $8.73 | $8.73 | 63,200 | — | — |
| 2016-09-30 | $9.00 | $9.00 | 75,000 | — | — |
| 2016-09-29 | $9.20 | $9.20 | 55,300 | — | — |
| 2016-09-28 | $9.47 | $9.47 | 483,300 | — | — |
| 2016-09-27 | $9.15 | $9.15 | 66,400 | — | — |
| 2016-09-26 | $9.07 | $9.07 | 98,700 | — | — |
| 2016-09-23 | $9.05 | $9.05 | 24,500 | — | — |
| 2016-09-22 | $9.09 | $9.09 | 54,100 | — | — |
| 2016-09-21 | $9.05 | $9.05 | 30,800 | — | — |
| 2016-09-20 | $9.05 | $9.05 | 77,800 | — | — |
| 2016-09-19 | $9.05 | $9.05 | 39,900 | — | — |
| 2016-09-16 | $9.08 | $9.08 | 91,700 | — | — |
| 2016-09-15 | $9.17 | $9.17 | 29,700 | — | — |
| 2016-09-14 | $9.16 | $9.16 | 16,600 | — | — |
| 2016-09-13 | $9.15 | $9.15 | 33,700 | — | — |
| 2016-09-12 | $9.25 | $9.25 | 23,600 | — | — |
| 2016-09-09 | $9.21 | $9.21 | 45,800 | — | — |
| 2016-09-08 | $9.38 | $9.38 | 54,100 | — | — |
| 2016-09-07 | $9.47 | $9.47 | 126,500 | — | — |
| 2016-09-06 | $9.47 | $9.47 | 36,200 | — | — |
| 2016-09-02 | $9.48 | $9.48 | 52,900 | — | — |
| 2016-09-01 | $9.28 | $9.28 | 30,200 | — | — |
| 2016-08-31 | $9.39 | $9.39 | 24,400 | — | — |
| 2016-08-30 | $9.28 | $9.28 | 18,500 | — | — |
| 2016-08-29 | $9.18 | $9.18 | 382,900 | — | — |
| 2016-08-26 | $9.00 | $9.00 | 36,700 | — | — |
| 2016-08-25 | $9.00 | $9.00 | 54,300 | — | — |
| 2016-08-24 | $9.03 | $9.03 | 67,300 | — | — |
| 2016-08-23 | $8.97 | $8.97 | 74,900 | — | — |
| 2016-08-22 | $8.85 | $8.85 | 102,500 | — | — |
| 2016-08-19 | $8.85 | $8.85 | 122,100 | — | — |
| 2016-08-18 | $8.75 | $8.75 | 75,800 | — | — |
| 2016-08-17 | $8.68 | $8.68 | 99,700 | — | — |
| 2016-08-16 | $8.84 | $8.84 | 65,500 | — | — |
| 2016-08-15 | $9.01 | $9.01 | 79,400 | — | — |
| 2016-08-12 | $9.20 | $9.20 | 47,000 | — | — |
| 2016-08-11 | $9.20 | $9.20 | 65,500 | — | — |
| 2016-08-10 | $9.20 | $9.20 | 56,000 | — | — |
| 2016-08-09 | $9.28 | $9.28 | 145,100 | — | — |
| 2016-08-08 | $9.25 | $9.25 | 146,600 | — | — |
| 2016-08-05 | $9.77 | $9.77 | 110,200 | — | — |
| 2016-08-04 | $9.72 | $9.72 | 37,700 | — | — |
| 2016-08-03 | $9.84 | $9.84 | 26,700 | — | — |
| 2016-08-02 | $9.93 | $9.93 | 64,200 | — | — |
| 2016-08-01 | $9.92 | $9.92 | 90,500 | — | — |
| 2016-07-29 | $9.94 | $9.94 | 165,100 | — | — |
| 2016-07-28 | $9.81 | $9.81 | 36,100 | — | — |
| 2016-07-27 | $9.80 | $9.80 | 48,400 | — | — |
| 2016-07-26 | $9.78 | $9.78 | 45,300 | — | — |
| 2016-07-25 | $9.74 | $9.74 | 57,000 | — | — |
| 2016-07-22 | $9.90 | $9.90 | 39,300 | — | — |
| 2016-07-21 | $9.88 | $9.88 | 32,800 | — | — |
| 2016-07-20 | $9.86 | $9.86 | 46,400 | — | — |
| 2016-07-19 | $9.90 | $9.90 | 56,800 | — | — |
| 2016-07-18 | $9.94 | $9.94 | 52,600 | — | — |
| 2016-07-15 | $9.98 | $9.98 | 319,000 | — | — |
| 2016-07-14 | $9.98 | $9.98 | 34,500 | — | — |
| 2016-07-13 | $9.99 | $9.99 | 61,600 | — | — |
| 2016-07-12 | $10.00 | $10.00 | 164,900 | — | — |
| 2016-07-11 | $9.94 | $9.94 | 118,400 | — | — |
| 2016-07-08 | $9.85 | $9.85 | 187,300 | — | — |
| 2016-07-07 | $9.69 | $9.69 | 45,800 | — | — |
| 2016-07-06 | $9.73 | $9.73 | 60,900 | — | — |
| 2016-07-05 | $9.53 | $9.53 | 49,100 | — | — |
| 2016-07-01 | $9.74 | $9.74 | 77,500 | — | — |
| 2016-06-30 | $9.63 | $9.63 | 87,700 | — | — |
| 2016-06-29 | $9.44 | $9.44 | 48,100 | — | — |
| 2016-06-28 | $9.37 | $9.37 | 121,100 | — | — |
| 2016-06-27 | $8.77 | $8.77 | 163,500 | — | — |
| 2016-06-24 | $8.99 | $8.99 | 1,505,900 | — | — |
| 2016-06-23 | $9.39 | $9.39 | 105,800 | — | — |
| 2016-06-22 | $9.19 | $9.19 | 65,000 | — | — |
| 2016-06-21 | $8.97 | $8.97 | 77,700 | — | — |
| 2016-06-20 | $9.15 | $9.15 | 58,800 | — | — |
| 2016-06-17 | $9.13 | $9.13 | 43,700 | — | — |
| 2016-06-16 | $9.13 | $9.13 | 83,700 | — | — |
| 2016-06-15 | $9.06 | $9.06 | 185,200 | — | — |
| 2016-06-14 | $9.05 | $9.05 | 116,300 | — | — |
| 2016-06-13 | $9.05 | $9.05 | 248,800 | — | — |
| 2016-06-10 | $9.83 | $9.83 | 91,900 | — | — |
| 2016-06-09 | $9.75 | $9.75 | 32,500 | — | — |
| 2016-06-08 | $9.90 | $9.90 | 47,900 | — | — |
| 2016-06-07 | $9.85 | $9.85 | 418,600 | — | — |
| 2016-06-06 | $9.86 | $9.86 | 135,400 | — | — |
| 2016-06-03 | $9.80 | $9.80 | 69,200 | — | — |
| 2016-06-02 | $9.88 | $9.88 | 42,400 | — | — |
| 2016-06-01 | $10.00 | $10.00 | 34,000 | — | — |
| 2016-05-31 | $10.00 | $10.00 | 90,500 | — | — |
| 2016-05-27 | $10.06 | $10.06 | 42,900 | — | — |
| 2016-05-26 | $10.10 | $10.10 | 45,300 | — | — |
| 2016-05-25 | $10.07 | $10.07 | 46,500 | — | — |
| 2016-05-24 | $10.15 | $10.15 | 319,700 | — | — |
| 2016-05-23 | $9.79 | $9.79 | 286,100 | — | — |
| 2016-05-20 | $9.84 | $9.84 | 64,700 | — | — |
| 2016-05-19 | $9.83 | $9.83 | 83,300 | — | — |
| 2016-05-18 | $9.95 | $9.95 | 68,000 | — | — |
| 2016-05-17 | $9.99 | $9.99 | 50,200 | — | — |
| 2016-05-16 | $10.14 | $10.14 | 54,400 | — | — |
| 2016-05-13 | $10.22 | $10.22 | 58,300 | — | — |
| 2016-05-12 | $10.07 | $10.07 | 74,300 | — | — |
| 2016-05-11 | $10.06 | $10.06 | 59,400 | — | — |
| 2016-05-10 | $10.19 | $10.19 | 62,600 | — | — |
| 2016-05-09 | $10.10 | $10.10 | 73,100 | — | — |
| 2016-05-06 | $10.23 | $10.23 | 97,300 | — | — |
| 2016-05-05 | $10.08 | $10.08 | 279,600 | — | — |
| 2016-05-04 | $10.04 | $10.04 | 60,200 | — | — |
| 2016-05-03 | $10.03 | $10.03 | 52,200 | — | — |
| 2016-05-02 | $10.19 | $10.19 | 74,400 | — | — |
| 2016-04-29 | $10.00 | $10.00 | 45,800 | — | — |
| 2016-04-28 | $9.90 | $9.90 | 39,100 | — | — |
| 2016-04-27 | $9.91 | $9.91 | 91,600 | — | — |
| 2016-04-26 | $10.10 | $10.10 | 40,200 | — | — |
| 2016-04-25 | $10.03 | $10.03 | 59,100 | — | — |
| 2016-04-22 | $9.83 | $9.83 | 10,100 | — | — |
| 2016-04-21 | $9.80 | $9.80 | 36,000 | — | — |
| 2016-04-20 | $9.90 | $9.90 | 25,200 | — | — |
| 2016-04-19 | $9.87 | $9.87 | 23,700 | — | — |
| 2016-04-18 | $9.99 | $9.99 | 21,800 | — | — |
| 2016-04-15 | $9.90 | $9.90 | 40,600 | — | — |
| 2016-04-14 | $9.75 | $9.75 | 125,600 | — | — |
| 2016-04-13 | $10.22 | $10.22 | 53,900 | — | — |
| 2016-04-12 | $10.13 | $10.13 | 34,100 | — | — |
| 2016-04-11 | $9.96 | $9.96 | 75,800 | — | — |
| 2016-04-08 | $9.88 | $9.88 | 44,200 | — | — |
| 2016-04-07 | $9.98 | $9.98 | 45,700 | — | — |
| 2016-04-06 | $10.05 | $10.05 | 137,700 | — | — |
| 2016-04-05 | $9.91 | $9.91 | 57,700 | — | — |
| 2016-04-04 | $9.98 | $9.98 | 84,900 | — | — |
| 2016-04-01 | $9.76 | $9.76 | 96,400 | — | — |
| 2016-03-31 | $9.94 | $9.94 | 167,400 | — | — |
| 2016-03-30 | $9.83 | $9.83 | 133,700 | — | — |
| 2016-03-29 | $9.75 | $9.75 | 71,900 | — | — |
| 2016-03-28 | $9.85 | $9.85 | 82,300 | — | — |
| 2016-03-24 | $9.86 | $9.86 | 78,500 | — | — |
| 2016-03-23 | $9.90 | $9.90 | 106,500 | — | — |
| 2016-03-22 | $9.85 | $9.85 | 81,200 | — | — |
| 2016-03-21 | $10.04 | $10.04 | 79,700 | — | — |
| 2016-03-18 | $9.24 | $9.24 | 87,300 | — | — |
| 2016-03-17 | $9.84 | $9.84 | 47,800 | — | — |
| 2016-03-16 | $9.65 | $9.65 | 27,400 | — | — |
| 2016-03-15 | $9.81 | $9.81 | 134,800 | — | — |
| 2016-03-14 | $9.88 | $9.88 | 276,800 | — | — |
| 2016-03-11 | $10.35 | $10.35 | 102,500 | — | — |
| 2016-03-10 | $9.73 | $9.73 | 32,800 | — | — |
| 2016-03-09 | $9.74 | $9.74 | 57,500 | — | — |
| 2016-03-08 | $9.64 | $9.64 | 37,200 | — | — |
| 2016-03-07 | $9.66 | $9.66 | 70,500 | — | — |
| 2016-03-04 | $9.59 | $9.59 | 100,800 | — | — |
| 2016-03-03 | $9.95 | $9.95 | 77,400 | — | — |
| 2016-03-02 | $9.75 | $9.75 | 69,300 | — | — |
| 2016-03-01 | $9.90 | $9.90 | 76,800 | — | — |
| 2016-02-29 | $9.66 | $9.66 | 133,500 | — | — |
| 2016-02-26 | $9.47 | $9.47 | 56,600 | — | — |
| 2016-02-25 | $9.49 | $9.49 | 88,900 | — | — |
| 2016-02-24 | $9.80 | $9.80 | 67,600 | — | — |
| 2016-02-23 | $9.89 | $9.89 | 41,400 | — | — |
| 2016-02-22 | $9.71 | $9.71 | 63,300 | — | — |
| 2016-02-19 | $9.99 | $9.99 | 101,000 | — | — |
| 2016-02-18 | $10.19 | $10.19 | 38,900 | — | — |
| 2016-02-17 | $10.12 | $10.12 | 34,200 | — | — |
| 2016-02-16 | $10.12 | $10.12 | 99,200 | — | — |
| 2016-02-12 | $9.91 | $9.91 | 66,000 | — | — |
| 2016-02-11 | $9.63 | $9.63 | 27,300 | — | — |
| 2016-02-10 | $9.78 | $9.78 | 46,000 | — | — |
| 2016-02-09 | $9.80 | $9.80 | 53,200 | — | — |
| 2016-02-08 | $9.97 | $9.97 | 36,500 | — | — |
| 2016-02-05 | $9.88 | $9.88 | 27,600 | — | — |
| 2016-02-04 | $10.23 | $10.23 | 74,600 | — | — |
| 2016-02-03 | $10.09 | $10.09 | 58,000 | — | — |
| 2016-02-02 | $10.12 | $10.12 | 66,900 | — | — |
| 2016-02-01 | $10.32 | $10.32 | 204,700 | — | — |
| 2016-01-29 | $10.02 | $10.02 | 67,400 | — | — |
| 2016-01-28 | $10.02 | $10.02 | 32,600 | — | — |
| 2016-01-27 | $10.39 | $10.39 | 70,300 | — | — |
| 2016-01-26 | $10.48 | $10.48 | 194,900 | — | — |
| 2016-01-25 | $10.18 | $10.18 | 119,500 | — | — |
| 2016-01-22 | $10.58 | $10.58 | 109,600 | — | — |
| 2016-01-21 | $10.33 | $10.33 | 49,900 | — | — |
| 2016-01-20 | $10.43 | $10.43 | 387,000 | — | — |
| 2016-01-19 | $10.41 | $10.41 | 83,500 | — | — |
| 2016-01-15 | $10.36 | $10.36 | 27,400 | — | — |
| 2016-01-14 | $10.63 | $10.63 | 55,600 | — | — |
| 2016-01-13 | $10.63 | $10.63 | 22,500 | — | — |
| 2016-01-12 | $10.94 | $10.94 | 53,600 | — | — |
| 2016-01-11 | $10.92 | $10.92 | 55,400 | — | — |
| 2016-01-08 | $10.82 | $10.82 | 46,300 | — | — |
| 2016-01-07 | $10.73 | $10.73 | 64,300 | — | — |
| 2016-01-06 | $11.06 | $11.06 | 71,100 | — | — |
| 2016-01-05 | $11.24 | $11.24 | 76,700 | — | — |
| 2016-01-04 | $11.26 | $11.26 | 46,500 | — | — |