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
- 2012-10-03 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 | $10.89 | $12.51 | 11,400 | — | — |
| 2016-12-29 | $11.24 | $12.91 | 11,800 | — | — |
| 2016-12-28 | $11.21 | $12.88 | 8,700 | — | — |
| 2016-12-27 | $11.32 | $13.00 | 20,800 | — | — |
| 2016-12-23 | $11.38 | $13.07 | 20,300 | — | — |
| 2016-12-22 | $11.21 | $12.88 | 45,800 | — | — |
| 2016-12-21 | $11.66 | $13.39 | 30,100 | — | — |
| 2016-12-20 | $11.94 | $13.71 | 86,700 | — | — |
| 2016-12-19 | $11.57 | $13.29 | 18,300 | — | — |
| 2016-12-16 | $11.86 | $13.62 | 52,300 | — | — |
| 2016-12-15 | $11.68 | $13.42 | 112,400 | — | — |
| 2016-12-14 | $11.39 | $13.08 | 23,700 | — | — |
| 2016-12-13 | $11.32 | $13.00 | 28,800 | — | — |
| 2016-12-12 | $11.14 | $12.80 | 119,900 | — | — |
| 2016-12-09 | $11.31 | $12.99 | 21,800 | — | — |
| 2016-12-08 | $11.65 | $13.38 | 85,600 | — | — |
| 2016-12-07 | $11.24 | $12.91 | 12,000 | — | — |
| 2016-12-06 | $11.15 | $12.81 | 36,100 | — | — |
| 2016-12-05 | $11.26 | $12.93 | 15,600 | — | — |
| 2016-12-02 | $11.34 | $13.03 | 59,000 | — | — |
| 2016-12-01 | $11.33 | $13.01 | 58,400 | — | — |
| 2016-11-30 | $11.36 | $13.05 | 75,700 | — | — |
| 2016-11-29 | $10.91 | $12.53 | 76,200 | — | — |
| 2016-11-28 | $10.90 | $12.52 | 15,500 | — | — |
| 2016-11-25 | $10.93 | $12.55 | 10,000 | — | — |
| 2016-11-23 | $10.91 | $12.53 | 13,000 | — | — |
| 2016-11-22 | $11.15 | $12.81 | 47,200 | — | — |
| 2016-11-21 | $10.56 | $12.13 | 44,900 | — | — |
| 2016-11-18 | $10.49 | $12.05 | 358,200 | — | — |
| 2016-11-17 | $10.64 | $12.22 | 186,300 | — | — |
| 2016-11-16 | $10.19 | $11.70 | 151,400 | — | — |
| 2016-11-15 | $10.06 | $11.56 | 120,100 | — | — |
| 2016-11-14 | $9.84 | $11.30 | 22,700 | — | — |
| 2016-11-11 | $9.70 | $11.14 | 43,000 | — | — |
| 2016-11-10 | $9.65 | $11.08 | 100,400 | — | — |
| 2016-11-09 | $9.50 | $10.91 | 38,300 | — | — |
| 2016-11-08 | $9.55 | $10.97 | 74,500 | — | — |
| 2016-11-07 | $9.42 | $10.82 | 36,300 | — | — |
| 2016-11-04 | $9.60 | $11.03 | 14,200 | — | — |
| 2016-11-03 | $9.58 | $11.00 | 11,200 | — | — |
| 2016-11-02 | $9.63 | $11.06 | 23,700 | — | — |
| 2016-11-01 | $9.42 | $10.82 | 105,400 | — | — |
| 2016-10-31 | $9.39 | $10.79 | 53,200 | — | — |
| 2016-10-28 | $9.37 | $10.76 | 70,200 | — | — |
| 2016-10-27 | $9.58 | $11.00 | 27,600 | — | — |
| 2016-10-26 | $9.50 | $10.91 | 13,900 | — | — |
| 2016-10-25 | $9.54 | $10.96 | 26,900 | — | — |
| 2016-10-24 | $9.50 | $10.91 | 49,700 | — | — |
| 2016-10-21 | $9.39 | $10.79 | 32,300 | — | — |
| 2016-10-20 | $9.54 | $10.96 | 91,000 | — | — |
| 2016-10-19 | $9.61 | $11.04 | 44,400 | — | — |
| 2016-10-18 | $9.76 | $11.07 | 248,700 | — | — |
| 2016-10-17 | $9.74 | $11.04 | 42,700 | — | — |
| 2016-10-14 | $9.91 | $11.24 | 40,900 | — | — |
| 2016-10-13 | $9.90 | $11.23 | 52,700 | — | — |
| 2016-10-12 | $9.97 | $11.31 | 59,400 | — | — |
| 2016-10-11 | $10.11 | $11.32 | 537,000 | — | — |
| 2016-10-10 | $11.57 | $12.96 | 38,200 | — | — |
| 2016-10-07 | $11.53 | $12.91 | 37,600 | — | — |
| 2016-10-06 | $11.36 | $12.72 | 62,700 | — | — |
| 2016-10-05 | $11.34 | $12.70 | 21,300 | — | — |
| 2016-10-04 | $11.50 | $12.88 | 41,300 | — | — |
| 2016-10-03 | $11.70 | $13.10 | 21,500 | — | — |
| 2016-09-30 | $11.59 | $12.98 | 52,300 | — | — |
| 2016-09-29 | $11.83 | $13.25 | 23,200 | — | — |
| 2016-09-28 | $11.78 | $13.19 | 29,400 | — | — |
| 2016-09-27 | $11.77 | $13.18 | 6,600 | — | — |
| 2016-09-26 | $11.76 | $13.17 | 8,800 | — | — |
| 2016-09-23 | $11.92 | $13.35 | 15,300 | — | — |
| 2016-09-22 | $11.79 | $13.20 | 31,900 | — | — |
| 2016-09-21 | $11.87 | $13.29 | 54,000 | — | — |
| 2016-09-20 | $11.13 | $12.46 | 81,100 | — | — |
| 2016-09-19 | $10.79 | $12.08 | 41,400 | — | — |
| 2016-09-16 | $10.85 | $12.15 | 31,600 | — | — |
| 2016-09-15 | $10.83 | $12.13 | 11,700 | — | — |
| 2016-09-14 | $10.73 | $12.02 | 15,700 | — | — |
| 2016-09-13 | $10.72 | $12.01 | 9,900 | — | — |
| 2016-09-12 | $11.09 | $12.42 | 26,700 | — | — |
| 2016-09-09 | $11.15 | $12.49 | 23,500 | — | — |
| 2016-09-08 | $11.50 | $12.88 | 52,000 | — | — |
| 2016-09-07 | $11.52 | $12.90 | 55,300 | — | — |
| 2016-09-06 | $11.51 | $12.89 | 29,400 | — | — |
| 2016-09-02 | $11.69 | $13.09 | 38,200 | — | — |
| 2016-09-01 | $11.64 | $13.04 | 64,200 | — | — |
| 2016-08-31 | $11.81 | $13.23 | 48,900 | — | — |
| 2016-08-30 | $11.36 | $12.72 | 41,800 | — | — |
| 2016-08-29 | $11.08 | $12.41 | 54,500 | — | — |
| 2016-08-26 | $11.03 | $12.35 | 32,800 | — | — |
| 2016-08-25 | $10.74 | $12.03 | 20,400 | — | — |
| 2016-08-24 | $10.73 | $12.02 | 25,600 | — | — |
| 2016-08-23 | $10.60 | $11.87 | 32,500 | — | — |
| 2016-08-22 | $10.36 | $11.60 | 83,000 | — | — |
| 2016-08-19 | $10.64 | $11.92 | 34,700 | — | — |
| 2016-08-18 | $10.72 | $12.01 | 12,900 | — | — |
| 2016-08-17 | $10.90 | $12.21 | 39,000 | — | — |
| 2016-08-16 | $11.04 | $12.36 | 18,900 | — | — |
| 2016-08-15 | $11.00 | $12.32 | 57,400 | — | — |
| 2016-08-12 | $11.26 | $12.61 | 40,000 | — | — |
| 2016-08-11 | $11.53 | $12.91 | 72,100 | — | — |
| 2016-08-10 | $11.82 | $13.24 | 71,800 | — | — |
| 2016-08-09 | $11.51 | $12.89 | 21,900 | — | — |
| 2016-08-08 | $11.55 | $12.94 | 44,600 | — | — |
| 2016-08-05 | $11.99 | $13.43 | 41,800 | — | — |
| 2016-08-04 | $12.05 | $13.50 | 32,300 | — | — |
| 2016-08-03 | $11.98 | $13.42 | 26,800 | — | — |
| 2016-08-02 | $11.88 | $13.30 | 16,200 | — | — |
| 2016-08-01 | $11.98 | $13.42 | 59,900 | — | — |
| 2016-07-29 | $12.10 | $13.55 | 32,400 | — | — |
| 2016-07-28 | $12.13 | $13.58 | 41,200 | — | — |
| 2016-07-27 | $12.02 | $13.46 | 37,500 | — | — |
| 2016-07-26 | $11.94 | $13.37 | 41,600 | — | — |
| 2016-07-25 | $11.93 | $13.36 | 123,600 | — | — |
| 2016-07-22 | $12.60 | $14.11 | 47,200 | — | — |
| 2016-07-21 | $12.61 | $14.12 | 39,400 | — | — |
| 2016-07-20 | $12.66 | $14.18 | 28,200 | — | — |
| 2016-07-19 | $12.50 | $14.00 | 85,200 | — | — |
| 2016-07-18 | $12.70 | $14.22 | 182,100 | — | — |
| 2016-07-15 | $12.36 | $13.84 | 63,300 | — | — |
| 2016-07-14 | $12.13 | $13.58 | 52,300 | — | — |
| 2016-07-13 | $12.00 | $13.44 | 74,100 | — | — |
| 2016-07-12 | $12.01 | $13.31 | 118,700 | — | — |
| 2016-07-11 | $11.85 | $13.13 | 88,100 | — | — |
| 2016-07-08 | $11.80 | $13.08 | 29,100 | — | — |
| 2016-07-07 | $11.88 | $13.17 | 55,500 | — | — |
| 2016-07-06 | $12.13 | $13.44 | 30,800 | — | — |
| 2016-07-05 | $12.09 | $13.40 | 132,200 | — | — |
| 2016-07-01 | $12.27 | $13.60 | 87,100 | — | — |
| 2016-06-30 | $12.03 | $13.33 | 76,000 | — | — |
| 2016-06-29 | $12.08 | $13.39 | 142,200 | — | — |
| 2016-06-28 | $11.95 | $13.24 | 121,900 | — | — |
| 2016-06-27 | $11.57 | $12.82 | 130,500 | — | — |
| 2016-06-24 | $12.00 | $13.30 | 90,600 | — | — |
| 2016-06-23 | $12.70 | $14.07 | 113,000 | — | — |
| 2016-06-22 | $12.37 | $13.71 | 53,400 | — | — |
| 2016-06-21 | $12.12 | $13.43 | 148,500 | — | — |
| 2016-06-20 | $12.05 | $13.35 | 165,400 | — | — |
| 2016-06-17 | $12.06 | $13.37 | 61,200 | — | — |
| 2016-06-16 | $12.40 | $13.74 | 96,800 | — | — |
| 2016-06-15 | $12.34 | $13.68 | 43,200 | — | — |
| 2016-06-14 | $12.16 | $13.48 | 38,500 | — | — |
| 2016-06-13 | $12.33 | $13.66 | 65,600 | — | — |
| 2016-06-10 | $11.97 | $13.27 | 164,900 | — | — |
| 2016-06-09 | $12.40 | $13.74 | 64,900 | — | — |
| 2016-06-08 | $12.84 | $14.23 | 118,800 | — | — |
| 2016-06-07 | $12.51 | $13.86 | 71,100 | — | — |
| 2016-06-06 | $12.70 | $14.07 | 126,500 | — | — |
| 2016-06-03 | $12.96 | $14.36 | 64,000 | — | — |
| 2016-06-02 | $12.62 | $13.99 | 75,400 | — | — |
| 2016-06-01 | $13.05 | $14.46 | 98,900 | — | — |
| 2016-05-31 | $13.22 | $14.65 | 91,100 | — | — |
| 2016-05-27 | $13.10 | $14.52 | 100,200 | — | — |
| 2016-05-26 | $12.95 | $14.35 | 61,300 | — | — |
| 2016-05-25 | $12.79 | $14.17 | 84,500 | — | — |
| 2016-05-24 | $12.63 | $14.00 | 52,200 | — | — |
| 2016-05-23 | $12.77 | $14.15 | 57,800 | — | — |
| 2016-05-20 | $12.59 | $13.95 | 49,300 | — | — |
| 2016-05-19 | $12.31 | $13.64 | 38,000 | — | — |
| 2016-05-18 | $12.47 | $13.82 | 65,300 | — | — |
| 2016-05-17 | $12.75 | $14.13 | 53,600 | — | — |
| 2016-05-16 | $12.37 | $13.71 | 17,900 | — | — |
| 2016-05-13 | $12.41 | $13.75 | 45,600 | — | — |
| 2016-05-12 | $12.55 | $13.91 | 33,800 | — | — |
| 2016-05-11 | $12.66 | $14.03 | 40,600 | — | — |
| 2016-05-10 | $12.87 | $14.26 | 60,600 | — | — |
| 2016-05-09 | $12.27 | $13.60 | 64,000 | — | — |
| 2016-05-06 | $12.54 | $13.90 | 92,000 | — | — |
| 2016-05-05 | $12.66 | $14.03 | 50,300 | — | — |
| 2016-05-04 | $12.60 | $13.96 | 131,500 | — | — |
| 2016-05-03 | $12.76 | $14.14 | 64,500 | — | — |
| 2016-05-02 | $12.82 | $14.21 | 25,900 | — | — |
| 2016-04-29 | $12.85 | $14.24 | 47,400 | — | — |
| 2016-04-28 | $12.93 | $14.33 | 46,800 | — | — |
| 2016-04-27 | $13.20 | $14.63 | 75,000 | — | — |
| 2016-04-26 | $13.25 | $14.68 | 83,500 | — | — |
| 2016-04-25 | $13.02 | $14.43 | 146,400 | — | — |
| 2016-04-22 | $12.97 | $14.37 | 49,700 | — | — |
| 2016-04-21 | $13.08 | $14.50 | 142,600 | — | — |
| 2016-04-20 | $12.82 | $14.21 | 135,800 | — | — |
| 2016-04-19 | $13.04 | $14.45 | 76,300 | — | — |
| 2016-04-18 | $12.60 | $13.96 | 221,800 | — | — |
| 2016-04-15 | $11.69 | $12.96 | 52,000 | — | — |
| 2016-04-14 | $11.33 | $12.56 | 26,000 | — | — |
| 2016-04-13 | $11.30 | $12.52 | 34,000 | — | — |
| 2016-04-12 | $11.42 | $12.52 | 49,800 | — | — |
| 2016-04-11 | $11.18 | $12.25 | 13,400 | — | — |
| 2016-04-08 | $10.84 | $11.88 | 36,200 | — | — |
| 2016-04-07 | $10.95 | $12.00 | 52,700 | — | — |
| 2016-04-06 | $10.95 | $12.00 | 68,600 | — | — |
| 2016-04-05 | $10.85 | $11.89 | 65,700 | — | — |
| 2016-04-04 | $10.97 | $12.02 | 115,500 | — | — |
| 2016-04-01 | $11.06 | $12.12 | 106,200 | — | — |
| 2016-03-31 | $10.61 | $11.63 | 75,900 | — | — |
| 2016-03-30 | $10.60 | $11.62 | 98,000 | — | — |
| 2016-03-29 | $10.47 | $11.48 | 86,700 | — | — |
| 2016-03-28 | $10.38 | $11.38 | 68,900 | — | — |
| 2016-03-24 | $10.45 | $11.45 | 44,800 | — | — |
| 2016-03-23 | $10.32 | $11.31 | 32,600 | — | — |
| 2016-03-22 | $10.51 | $11.52 | 22,400 | — | — |
| 2016-03-21 | $10.73 | $11.76 | 27,700 | — | — |
| 2016-03-18 | $10.89 | $11.94 | 72,000 | — | — |
| 2016-03-17 | $10.29 | $11.28 | 63,200 | — | — |
| 2016-03-16 | $9.93 | $10.88 | 108,300 | — | — |
| 2016-03-15 | $10.08 | $11.05 | 147,000 | — | — |
| 2016-03-14 | $10.26 | $11.25 | 25,900 | — | — |
| 2016-03-11 | $10.30 | $11.29 | 77,000 | — | — |
| 2016-03-10 | $10.18 | $11.16 | 53,600 | — | — |
| 2016-03-09 | $10.35 | $11.35 | 45,200 | — | — |
| 2016-03-08 | $10.40 | $11.40 | 76,700 | — | — |
| 2016-03-07 | $10.65 | $11.67 | 107,600 | — | — |
| 2016-03-04 | $10.72 | $11.75 | 23,000 | — | — |
| 2016-03-03 | $10.80 | $11.84 | 20,700 | — | — |
| 2016-03-02 | $10.79 | $11.83 | 87,100 | — | — |
| 2016-03-01 | $10.59 | $11.61 | 46,800 | — | — |
| 2016-02-29 | $10.40 | $11.40 | 92,200 | — | — |
| 2016-02-26 | $10.51 | $11.52 | 62,900 | — | — |
| 2016-02-25 | $10.33 | $11.32 | 29,600 | — | — |
| 2016-02-24 | $10.23 | $11.21 | 42,600 | — | — |
| 2016-02-23 | $10.12 | $11.09 | 55,600 | — | — |
| 2016-02-22 | $10.22 | $11.20 | 93,600 | — | — |
| 2016-02-19 | $10.13 | $11.10 | 90,100 | — | — |
| 2016-02-18 | $10.23 | $11.21 | 49,400 | — | — |
| 2016-02-17 | $10.21 | $11.19 | 70,700 | — | — |
| 2016-02-16 | $9.99 | $10.95 | 108,100 | — | — |
| 2016-02-12 | $10.00 | $10.96 | 170,900 | — | — |
| 2016-02-11 | $9.83 | $10.78 | 164,200 | — | — |
| 2016-02-10 | $9.76 | $10.70 | 76,600 | — | — |
| 2016-02-09 | $9.80 | $10.74 | 45,600 | — | — |
| 2016-02-08 | $10.00 | $10.96 | 30,200 | — | — |
| 2016-02-05 | $10.13 | $11.10 | 29,800 | — | — |
| 2016-02-04 | $10.16 | $11.14 | 52,100 | — | — |
| 2016-02-03 | $10.10 | $11.07 | 67,100 | — | — |
| 2016-02-02 | $10.06 | $11.03 | 137,200 | — | — |
| 2016-02-01 | $10.06 | $11.03 | 205,500 | — | — |
| 2016-01-29 | $9.94 | $10.90 | 69,800 | — | — |
| 2016-01-28 | $9.99 | $10.95 | 48,100 | — | — |
| 2016-01-27 | $9.98 | $10.94 | 123,500 | — | — |
| 2016-01-26 | $9.87 | $10.82 | 54,900 | — | — |
| 2016-01-25 | $9.64 | $10.57 | 51,900 | — | — |
| 2016-01-22 | $9.68 | $10.61 | 38,800 | — | — |
| 2016-01-21 | $9.44 | $10.35 | 157,300 | — | — |
| 2016-01-20 | $9.77 | $10.71 | 37,300 | — | — |
| 2016-01-19 | $10.00 | $10.96 | 49,400 | — | — |
| 2016-01-15 | $10.07 | $11.04 | 35,900 | — | — |
| 2016-01-14 | $10.01 | $10.97 | 28,200 | — | — |
| 2016-01-13 | $10.02 | $10.98 | 51,500 | — | — |
| 2016-01-12 | $10.00 | $10.82 | 42,500 | — | — |
| 2016-01-11 | $9.98 | $10.80 | 52,200 | — | — |
| 2016-01-08 | $9.83 | $10.64 | 12,000 | — | — |
| 2016-01-07 | $9.95 | $10.77 | 36,900 | — | — |
| 2016-01-06 | $9.49 | $10.27 | 40,600 | — | — |
| 2016-01-05 | $10.00 | $10.82 | 37,600 | — | — |
| 2016-01-04 | $9.98 | $10.80 | 46,700 | — | — |