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
- 1999-04-19 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 | $11.48 | $11.48 | 157,400 | — | — |
| 2016-12-29 | $11.67 | $11.67 | 80,700 | — | — |
| 2016-12-28 | $11.78 | $11.78 | 123,300 | — | — |
| 2016-12-27 | $11.74 | $11.74 | 89,700 | — | — |
| 2016-12-23 | $11.86 | $11.86 | 124,300 | — | — |
| 2016-12-22 | $12.03 | $12.03 | 129,200 | — | — |
| 2016-12-21 | $11.70 | $11.70 | 103,100 | — | — |
| 2016-12-20 | $11.85 | $11.85 | 92,300 | — | — |
| 2016-12-19 | $11.72 | $11.72 | 83,000 | — | — |
| 2016-12-16 | $11.63 | $11.63 | 166,600 | — | — |
| 2016-12-15 | $11.64 | $11.64 | 130,800 | — | — |
| 2016-12-14 | $11.94 | $11.94 | 302,400 | — | — |
| 2016-12-13 | $12.12 | $12.12 | 460,500 | — | — |
| 2016-12-12 | $11.65 | $11.65 | 73,000 | — | — |
| 2016-12-09 | $11.77 | $11.77 | 135,000 | — | — |
| 2016-12-08 | $11.73 | $11.73 | 184,300 | — | — |
| 2016-12-07 | $11.58 | $11.58 | 102,100 | — | — |
| 2016-12-06 | $11.57 | $11.57 | 135,900 | — | — |
| 2016-12-05 | $11.36 | $11.36 | 133,100 | — | — |
| 2016-12-02 | $11.27 | $11.27 | 103,100 | — | — |
| 2016-12-01 | $11.39 | $11.39 | 109,000 | — | — |
| 2016-11-30 | $11.41 | $11.41 | 120,800 | — | — |
| 2016-11-29 | $11.31 | $11.31 | 102,500 | — | — |
| 2016-11-28 | $11.75 | $11.75 | 165,600 | — | — |
| 2016-11-25 | $11.54 | $11.54 | 155,000 | — | — |
| 2016-11-23 | $11.18 | $11.18 | 111,600 | — | — |
| 2016-11-22 | $11.18 | $11.18 | 164,800 | — | — |
| 2016-11-21 | $10.93 | $10.93 | 155,800 | — | — |
| 2016-11-18 | $10.69 | $10.69 | 103,300 | — | — |
| 2016-11-17 | $10.76 | $10.76 | 86,900 | — | — |
| 2016-11-16 | $10.72 | $10.72 | 151,300 | — | — |
| 2016-11-15 | $10.79 | $10.79 | 132,300 | — | — |
| 2016-11-14 | $10.53 | $10.53 | 116,700 | — | — |
| 2016-11-11 | $10.69 | $10.69 | 131,000 | — | — |
| 2016-11-10 | $10.74 | $10.74 | 111,100 | — | — |
| 2016-11-09 | $10.57 | $10.57 | 165,200 | — | — |
| 2016-11-08 | $10.56 | $10.56 | 109,500 | — | — |
| 2016-11-07 | $10.45 | $10.45 | 115,300 | — | — |
| 2016-11-04 | $10.52 | $10.52 | 209,300 | — | — |
| 2016-11-03 | $10.01 | $10.01 | 234,300 | — | — |
| 2016-11-02 | $10.28 | $10.28 | 184,000 | — | — |
| 2016-11-01 | $10.26 | $10.26 | 190,300 | — | — |
| 2016-10-31 | $10.27 | $10.27 | 138,000 | — | — |
| 2016-10-28 | $10.29 | $10.29 | 172,400 | — | — |
| 2016-10-27 | $10.40 | $10.40 | 133,300 | — | — |
| 2016-10-26 | $10.45 | $10.45 | 191,300 | — | — |
| 2016-10-25 | $10.30 | $10.30 | 73,300 | — | — |
| 2016-10-24 | $10.53 | $10.53 | 114,900 | — | — |
| 2016-10-21 | $10.45 | $10.45 | 163,200 | — | — |
| 2016-10-20 | $10.78 | $10.78 | 212,600 | — | — |
| 2016-10-19 | $10.81 | $10.81 | 348,800 | — | — |
| 2016-10-18 | $10.51 | $10.51 | 162,000 | — | — |
| 2016-10-17 | $10.60 | $10.60 | 244,500 | — | — |
| 2016-10-14 | $10.53 | $10.53 | 274,100 | — | — |
| 2016-10-13 | $10.66 | $10.66 | 221,700 | — | — |
| 2016-10-12 | $10.72 | $10.72 | 176,500 | — | — |
| 2016-10-11 | $10.65 | $10.65 | 233,700 | — | — |
| 2016-10-10 | $11.01 | $11.01 | 242,000 | — | — |
| 2016-10-07 | $10.70 | $10.70 | 310,400 | — | — |
| 2016-10-06 | $11.03 | $11.03 | 520,700 | — | — |
| 2016-10-05 | $11.00 | $11.00 | 2,626,500 | — | — |
| 2016-10-04 | $9.01 | $9.01 | 99,100 | — | — |
| 2016-10-03 | $8.95 | $8.95 | 190,700 | — | — |
| 2016-09-30 | $8.56 | $8.56 | 359,600 | — | — |
| 2016-09-29 | $8.39 | $8.39 | 193,300 | — | — |
| 2016-09-28 | $8.70 | $8.70 | 226,400 | — | — |
| 2016-09-27 | $8.94 | $8.94 | 107,200 | — | — |
| 2016-09-26 | $9.06 | $9.06 | 192,200 | — | — |
| 2016-09-23 | $9.25 | $9.25 | 155,900 | — | — |
| 2016-09-22 | $9.09 | $9.09 | 74,500 | — | — |
| 2016-09-21 | $9.03 | $9.03 | 137,600 | — | — |
| 2016-09-20 | $8.93 | $8.93 | 88,900 | — | — |
| 2016-09-19 | $8.94 | $8.94 | 151,500 | — | — |
| 2016-09-16 | $9.10 | $9.10 | 210,300 | — | — |
| 2016-09-15 | $9.12 | $9.12 | 79,000 | — | — |
| 2016-09-14 | $9.16 | $9.16 | 159,200 | — | — |
| 2016-09-13 | $9.22 | $9.22 | 242,800 | — | — |
| 2016-09-12 | $9.64 | $9.64 | 172,400 | — | — |
| 2016-09-09 | $9.75 | $9.75 | 150,200 | — | — |
| 2016-09-08 | $9.84 | $9.84 | 122,800 | — | — |
| 2016-09-07 | $9.85 | $9.85 | 163,100 | — | — |
| 2016-09-06 | $9.70 | $9.70 | 231,800 | — | — |
| 2016-09-02 | $9.69 | $9.69 | 175,300 | — | — |
| 2016-09-01 | $9.48 | $9.48 | 251,100 | — | — |
| 2016-08-31 | $9.77 | $9.77 | 244,200 | — | — |
| 2016-08-30 | $9.68 | $9.68 | 348,700 | — | — |
| 2016-08-29 | $9.41 | $9.41 | 2,151,100 | — | — |
| 2016-08-26 | $10.27 | $10.27 | 286,800 | — | — |
| 2016-08-25 | $10.71 | $10.71 | 190,700 | — | — |
| 2016-08-24 | $10.37 | $10.37 | 74,800 | — | — |
| 2016-08-23 | $10.50 | $10.50 | 130,100 | — | — |
| 2016-08-22 | $10.26 | $10.26 | 209,700 | — | — |
| 2016-08-19 | $10.12 | $10.12 | 57,300 | — | — |
| 2016-08-18 | $10.10 | $10.10 | 89,100 | — | — |
| 2016-08-17 | $10.06 | $10.06 | 89,200 | — | — |
| 2016-08-16 | $10.25 | $10.25 | 80,100 | — | — |
| 2016-08-15 | $10.26 | $10.26 | 142,000 | — | — |
| 2016-08-12 | $10.16 | $10.16 | 92,100 | — | — |
| 2016-08-11 | $10.43 | $10.43 | 103,100 | — | — |
| 2016-08-10 | $10.40 | $10.40 | 171,700 | — | — |
| 2016-08-09 | $10.12 | $10.12 | 89,800 | — | — |
| 2016-08-08 | $10.39 | $10.39 | 72,600 | — | — |
| 2016-08-05 | $10.42 | $10.42 | 163,500 | — | — |
| 2016-08-04 | $10.13 | $10.13 | 134,300 | — | — |
| 2016-08-03 | $9.97 | $9.97 | 102,800 | — | — |
| 2016-08-02 | $10.02 | $10.02 | 82,000 | — | — |
| 2016-08-01 | $10.14 | $10.14 | 143,300 | — | — |
| 2016-07-29 | $10.34 | $10.34 | 90,700 | — | — |
| 2016-07-28 | $10.46 | $10.46 | 157,300 | — | — |
| 2016-07-27 | $10.30 | $10.30 | 181,000 | — | — |
| 2016-07-26 | $10.48 | $10.48 | 177,100 | — | — |
| 2016-07-25 | $10.41 | $10.41 | 130,200 | — | — |
| 2016-07-22 | $10.45 | $10.45 | 108,300 | — | — |
| 2016-07-21 | $10.47 | $10.47 | 133,500 | — | — |
| 2016-07-20 | $10.70 | $10.70 | 239,400 | — | — |
| 2016-07-19 | $10.44 | $10.44 | 120,200 | — | — |
| 2016-07-18 | $10.49 | $10.49 | 151,300 | — | — |
| 2016-07-15 | $10.41 | $10.41 | 112,300 | — | — |
| 2016-07-14 | $10.40 | $10.40 | 346,800 | — | — |
| 2016-07-13 | $10.29 | $10.29 | 228,500 | — | — |
| 2016-07-12 | $10.14 | $10.14 | 291,500 | — | — |
| 2016-07-11 | $10.02 | $10.02 | 209,000 | — | — |
| 2016-07-08 | $10.02 | $10.02 | 231,600 | — | — |
| 2016-07-07 | $9.92 | $9.92 | 176,500 | — | — |
| 2016-07-06 | $9.81 | $9.81 | 591,600 | — | — |
| 2016-07-05 | $9.85 | $9.85 | 161,000 | — | — |
| 2016-07-01 | $10.03 | $10.03 | 270,800 | — | — |
| 2016-06-30 | $9.99 | $9.99 | 289,400 | — | — |
| 2016-06-29 | $9.73 | $9.73 | 837,000 | — | — |
| 2016-06-28 | $9.04 | $9.04 | 265,400 | — | — |
| 2016-06-27 | $9.00 | $9.00 | 190,000 | — | — |
| 2016-06-24 | $9.32 | $9.32 | 570,500 | — | — |
| 2016-06-23 | $9.97 | $9.97 | 711,000 | — | — |
| 2016-06-22 | $9.89 | $9.89 | 114,400 | — | — |
| 2016-06-21 | $9.98 | $9.98 | 110,900 | — | — |
| 2016-06-20 | $9.89 | $9.89 | 224,600 | — | — |
| 2016-06-17 | $9.95 | $9.95 | 161,600 | — | — |
| 2016-06-16 | $9.90 | $9.90 | 159,300 | — | — |
| 2016-06-15 | $9.89 | $9.89 | 294,800 | — | — |
| 2016-06-14 | $9.91 | $9.91 | 498,500 | — | — |
| 2016-06-13 | $10.14 | $10.14 | 151,900 | — | — |
| 2016-06-10 | $10.51 | $10.51 | 166,900 | — | — |
| 2016-06-09 | $10.73 | $10.73 | 179,300 | — | — |
| 2016-06-08 | $10.70 | $10.70 | 122,100 | — | — |
| 2016-06-07 | $10.60 | $10.60 | 176,300 | — | — |
| 2016-06-06 | $11.03 | $11.03 | 141,900 | — | — |
| 2016-06-03 | $10.78 | $10.78 | 204,100 | — | — |
| 2016-06-02 | $11.00 | $11.00 | 170,200 | — | — |
| 2016-06-01 | $10.94 | $10.94 | 305,300 | — | — |
| 2016-05-31 | $10.99 | $10.99 | 252,600 | — | — |
| 2016-05-27 | $10.98 | $10.98 | 129,700 | — | — |
| 2016-05-26 | $10.74 | $10.74 | 141,300 | — | — |
| 2016-05-25 | $10.93 | $10.93 | 170,500 | — | — |
| 2016-05-24 | $10.83 | $10.83 | 223,200 | — | — |
| 2016-05-23 | $10.48 | $10.48 | 115,300 | — | — |
| 2016-05-20 | $10.45 | $10.45 | 217,500 | — | — |
| 2016-05-19 | $10.39 | $10.39 | 255,300 | — | — |
| 2016-05-18 | $10.77 | $10.77 | 187,500 | — | — |
| 2016-05-17 | $10.73 | $10.73 | 190,400 | — | — |
| 2016-05-16 | $11.03 | $11.03 | 144,400 | — | — |
| 2016-05-13 | $10.84 | $10.84 | 221,000 | — | — |
| 2016-05-12 | $11.12 | $11.12 | 174,900 | — | — |
| 2016-05-11 | $11.47 | $11.47 | 300,700 | — | — |
| 2016-05-10 | $11.57 | $11.57 | 250,900 | — | — |
| 2016-05-09 | $11.37 | $11.37 | 249,300 | — | — |
| 2016-05-06 | $11.18 | $11.18 | 322,800 | — | — |
| 2016-05-05 | $10.97 | $10.97 | 248,400 | — | — |
| 2016-05-04 | $11.09 | $11.09 | 412,300 | — | — |
| 2016-05-03 | $11.37 | $11.37 | 167,900 | — | — |
| 2016-05-02 | $11.62 | $11.62 | 124,400 | — | — |
| 2016-04-29 | $11.92 | $11.92 | 224,400 | — | — |
| 2016-04-28 | $11.88 | $11.88 | 165,100 | — | — |
| 2016-04-27 | $12.18 | $12.18 | 265,100 | — | — |
| 2016-04-26 | $11.82 | $11.82 | 176,500 | — | — |
| 2016-04-25 | $11.95 | $11.95 | 361,000 | — | — |
| 2016-04-22 | $11.73 | $11.73 | 230,000 | — | — |
| 2016-04-21 | $11.80 | $11.80 | 264,900 | — | — |
| 2016-04-20 | $11.67 | $11.67 | 511,300 | — | — |
| 2016-04-19 | $11.57 | $11.57 | 317,900 | — | — |
| 2016-04-18 | $11.11 | $11.11 | 187,600 | — | — |
| 2016-04-15 | $11.10 | $11.10 | 231,900 | — | — |
| 2016-04-14 | $10.90 | $10.90 | 210,300 | — | — |
| 2016-04-13 | $10.78 | $10.78 | 375,000 | — | — |
| 2016-04-12 | $10.71 | $10.71 | 847,500 | — | — |
| 2016-04-11 | $11.68 | $11.68 | 3,298,800 | — | — |
| 2016-04-08 | $8.95 | $8.95 | 239,100 | — | — |
| 2016-04-07 | $8.99 | $8.99 | 194,700 | — | — |
| 2016-04-06 | $9.00 | $9.00 | 241,000 | — | — |
| 2016-04-05 | $9.01 | $9.01 | 194,600 | — | — |
| 2016-04-04 | $8.99 | $8.99 | 165,900 | — | — |
| 2016-04-01 | $9.11 | $9.11 | 153,400 | — | — |
| 2016-03-31 | $9.20 | $9.20 | 195,100 | — | — |
| 2016-03-30 | $9.07 | $9.07 | 190,400 | — | — |
| 2016-03-29 | $8.75 | $8.75 | 289,600 | — | — |
| 2016-03-28 | $8.92 | $8.92 | 276,700 | — | — |
| 2016-03-24 | $9.01 | $9.01 | 247,500 | — | — |
| 2016-03-23 | $8.92 | $8.92 | 600,500 | — | — |
| 2016-03-22 | $8.81 | $8.81 | 275,100 | — | — |
| 2016-03-21 | $9.03 | $9.03 | 191,200 | — | — |
| 2016-03-18 | $9.08 | $9.08 | 269,300 | — | — |
| 2016-03-17 | $9.04 | $9.04 | 148,400 | — | — |
| 2016-03-16 | $9.02 | $9.02 | 156,500 | — | — |
| 2016-03-15 | $8.83 | $8.83 | 202,900 | — | — |
| 2016-03-14 | $8.97 | $8.97 | 159,500 | — | — |
| 2016-03-11 | $9.34 | $9.34 | 156,000 | — | — |
| 2016-03-10 | $9.27 | $9.27 | 323,700 | — | — |
| 2016-03-09 | $9.11 | $9.11 | 322,800 | — | — |
| 2016-03-08 | $9.54 | $9.54 | 391,200 | — | — |
| 2016-03-07 | $9.50 | $9.50 | 360,300 | — | — |
| 2016-03-04 | $9.49 | $9.49 | 400,400 | — | — |
| 2016-03-03 | $9.54 | $9.54 | 462,000 | — | — |
| 2016-03-02 | $9.50 | $9.50 | 297,700 | — | — |
| 2016-03-01 | $9.56 | $9.56 | 377,800 | — | — |
| 2016-02-29 | $9.13 | $9.13 | 783,600 | — | — |
| 2016-02-26 | $8.96 | $8.96 | 1,515,500 | — | — |
| 2016-02-25 | $9.62 | $9.62 | 563,600 | — | — |
| 2016-02-24 | $10.15 | $10.15 | 1,588,900 | — | — |
| 2016-02-23 | $10.27 | $10.27 | 518,200 | — | — |
| 2016-02-22 | $9.97 | $9.97 | 788,200 | — | — |
| 2016-02-19 | $10.00 | $10.00 | 417,300 | — | — |
| 2016-02-18 | $9.98 | $9.98 | 301,100 | — | — |
| 2016-02-17 | $10.17 | $10.17 | 345,800 | — | — |
| 2016-02-16 | $10.09 | $10.09 | 252,800 | — | — |
| 2016-02-12 | $9.96 | $9.96 | 477,300 | — | — |
| 2016-02-11 | $9.46 | $9.46 | 445,500 | — | — |
| 2016-02-10 | $9.34 | $9.34 | 347,500 | — | — |
| 2016-02-09 | $9.69 | $9.69 | 272,900 | — | — |
| 2016-02-08 | $9.88 | $9.88 | 608,100 | — | — |
| 2016-02-05 | $10.39 | $10.39 | 743,000 | — | — |
| 2016-02-04 | $11.47 | $11.47 | 508,500 | — | — |
| 2016-02-03 | $11.35 | $11.35 | 494,300 | — | — |
| 2016-02-02 | $10.73 | $10.73 | 432,100 | — | — |
| 2016-02-01 | $11.20 | $11.20 | 461,000 | — | — |
| 2016-01-29 | $10.88 | $10.88 | 395,800 | — | — |
| 2016-01-28 | $10.25 | $10.25 | 322,100 | — | — |
| 2016-01-27 | $10.52 | $10.52 | 488,000 | — | — |
| 2016-01-26 | $10.69 | $10.69 | 602,200 | — | — |
| 2016-01-25 | $10.43 | $10.43 | 657,100 | — | — |
| 2016-01-22 | $10.24 | $10.24 | 445,200 | — | — |
| 2016-01-21 | $10.07 | $10.07 | 933,000 | — | — |
| 2016-01-20 | $10.12 | $10.12 | 568,400 | — | — |
| 2016-01-19 | $10.77 | $10.77 | 299,400 | — | — |
| 2016-01-15 | $10.90 | $10.90 | 455,700 | — | — |
| 2016-01-14 | $10.81 | $10.81 | 677,700 | — | — |
| 2016-01-13 | $11.24 | $11.24 | 390,500 | — | — |
| 2016-01-12 | $11.88 | $11.88 | 335,200 | — | — |
| 2016-01-11 | $11.65 | $11.65 | 454,600 | — | — |
| 2016-01-08 | $12.16 | $12.16 | 428,300 | — | — |
| 2016-01-07 | $11.96 | $11.96 | 347,400 | — | — |
| 2016-01-06 | $12.22 | $12.22 | 522,600 | — | — |
| 2016-01-05 | $12.19 | $12.19 | 474,800 | — | — |
| 2016-01-04 | $13.03 | $13.03 | 396,600 | — | — |