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
- 2007-01-09 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 | $9.30 | $9.30 | 204,600 | — | — |
| 2016-12-29 | $9.15 | $9.15 | 350,800 | — | — |
| 2016-12-28 | $9.45 | $9.45 | 362,300 | — | — |
| 2016-12-27 | $9.40 | $9.40 | 176,600 | — | — |
| 2016-12-23 | $9.35 | $9.35 | 191,000 | — | — |
| 2016-12-22 | $9.45 | $9.45 | 338,900 | — | — |
| 2016-12-21 | $10.00 | $10.00 | 202,500 | — | — |
| 2016-12-20 | $9.70 | $9.70 | 175,500 | — | — |
| 2016-12-19 | $9.65 | $9.65 | 272,600 | — | — |
| 2016-12-16 | $9.75 | $9.75 | 215,300 | — | — |
| 2016-12-15 | $9.60 | $9.60 | 169,100 | — | — |
| 2016-12-14 | $9.60 | $9.60 | 175,200 | — | — |
| 2016-12-13 | $9.80 | $9.80 | 212,800 | — | — |
| 2016-12-12 | $9.90 | $9.90 | 394,400 | — | — |
| 2016-12-09 | $10.25 | $10.25 | 394,700 | — | — |
| 2016-12-08 | $9.95 | $9.95 | 580,300 | — | — |
| 2016-12-07 | $9.75 | $9.75 | 765,000 | — | — |
| 2016-12-06 | $9.30 | $9.30 | 268,400 | — | — |
| 2016-12-05 | $9.20 | $9.20 | 392,400 | — | — |
| 2016-12-02 | $8.80 | $8.80 | 320,900 | — | — |
| 2016-12-01 | $9.20 | $9.20 | 734,400 | — | — |
| 2016-11-30 | $8.10 | $8.10 | 289,700 | — | — |
| 2016-11-29 | $8.15 | $8.15 | 343,400 | — | — |
| 2016-11-28 | $8.25 | $8.25 | 830,500 | — | — |
| 2016-11-25 | $8.30 | $8.30 | 99,000 | — | — |
| 2016-11-23 | $8.45 | $8.45 | 200,800 | — | — |
| 2016-11-22 | $8.40 | $8.40 | 353,600 | — | — |
| 2016-11-21 | $8.25 | $8.25 | 168,300 | — | — |
| 2016-11-18 | $8.35 | $8.35 | 206,100 | — | — |
| 2016-11-17 | $8.10 | $8.10 | 222,500 | — | — |
| 2016-11-16 | $8.40 | $8.40 | 589,400 | — | — |
| 2016-11-15 | $8.60 | $8.60 | 335,500 | — | — |
| 2016-11-14 | $8.25 | $8.25 | 268,000 | — | — |
| 2016-11-11 | $8.10 | $8.10 | 221,600 | — | — |
| 2016-11-10 | $8.15 | $8.15 | 397,400 | — | — |
| 2016-11-09 | $7.80 | $7.80 | 744,900 | — | — |
| 2016-11-08 | $7.25 | $7.25 | 624,100 | — | — |
| 2016-11-07 | $6.85 | $6.85 | 262,500 | — | — |
| 2016-11-04 | $6.90 | $6.90 | 489,800 | — | — |
| 2016-11-03 | $7.05 | $7.05 | 144,400 | — | — |
| 2016-11-02 | $7.10 | $7.10 | 437,200 | — | — |
| 2016-11-01 | $7.85 | $7.85 | 500,100 | — | — |
| 2016-10-31 | $7.60 | $7.60 | 268,900 | — | — |
| 2016-10-28 | $7.65 | $7.65 | 400,400 | — | — |
| 2016-10-27 | $7.75 | $7.75 | 383,600 | — | — |
| 2016-10-26 | $7.35 | $7.35 | 274,300 | — | — |
| 2016-10-25 | $7.35 | $7.35 | 508,200 | — | — |
| 2016-10-24 | $7.30 | $7.30 | 603,100 | — | — |
| 2016-10-21 | $7.60 | $7.60 | 499,900 | — | — |
| 2016-10-20 | $7.05 | $7.05 | 250,500 | — | — |
| 2016-10-19 | $7.05 | $7.05 | 365,000 | — | — |
| 2016-10-18 | $7.00 | $7.00 | 186,200 | — | — |
| 2016-10-17 | $6.85 | $6.85 | 366,800 | — | — |
| 2016-10-14 | $7.18 | $7.18 | 229,200 | — | — |
| 2016-10-13 | $7.15 | $7.15 | 382,700 | — | — |
| 2016-10-12 | $7.19 | $7.19 | 356,500 | — | — |
| 2016-10-11 | $7.25 | $7.25 | 204,200 | — | — |
| 2016-10-10 | $7.37 | $7.37 | 192,900 | — | — |
| 2016-10-07 | $7.25 | $7.25 | 277,700 | — | — |
| 2016-10-06 | $7.56 | $7.56 | 216,200 | — | — |
| 2016-10-05 | $7.46 | $7.46 | 345,800 | — | — |
| 2016-10-04 | $7.12 | $7.12 | 267,800 | — | — |
| 2016-10-03 | $7.22 | $7.22 | 237,200 | — | — |
| 2016-09-30 | $7.19 | $7.19 | 264,400 | — | — |
| 2016-09-29 | $7.00 | $7.00 | 432,500 | — | — |
| 2016-09-28 | $7.19 | $7.19 | 579,800 | — | — |
| 2016-09-27 | $7.10 | $7.10 | 222,500 | — | — |
| 2016-09-26 | $7.20 | $7.20 | 289,100 | — | — |
| 2016-09-23 | $7.60 | $7.60 | 523,200 | — | — |
| 2016-09-22 | $7.32 | $7.32 | 391,900 | — | — |
| 2016-09-21 | $6.99 | $6.99 | 340,100 | — | — |
| 2016-09-20 | $6.85 | $6.85 | 395,500 | — | — |
| 2016-09-19 | $7.16 | $7.16 | 457,300 | — | — |
| 2016-09-16 | $6.91 | $6.91 | 425,300 | — | — |
| 2016-09-15 | $6.64 | $6.64 | 220,300 | — | — |
| 2016-09-14 | $6.59 | $6.59 | 298,200 | — | — |
| 2016-09-13 | $6.76 | $6.76 | 468,800 | — | — |
| 2016-09-12 | $6.79 | $6.79 | 221,500 | — | — |
| 2016-09-09 | $6.75 | $6.75 | 439,300 | — | — |
| 2016-09-08 | $7.02 | $7.02 | 454,700 | — | — |
| 2016-09-07 | $6.89 | $6.89 | 581,100 | — | — |
| 2016-09-06 | $6.55 | $6.55 | 716,400 | — | — |
| 2016-09-02 | $6.82 | $6.82 | 363,600 | — | — |
| 2016-09-01 | $6.91 | $6.91 | 402,200 | — | — |
| 2016-08-31 | $7.04 | $7.04 | 259,800 | — | — |
| 2016-08-30 | $7.09 | $7.09 | 480,100 | — | — |
| 2016-08-29 | $7.07 | $7.07 | 296,600 | — | — |
| 2016-08-26 | $7.30 | $7.30 | 673,900 | — | — |
| 2016-08-25 | $7.58 | $7.58 | 983,900 | — | — |
| 2016-08-24 | $8.23 | $8.23 | 386,100 | — | — |
| 2016-08-23 | $8.32 | $8.32 | 321,900 | — | — |
| 2016-08-22 | $8.29 | $8.29 | 196,900 | — | — |
| 2016-08-19 | $8.43 | $8.43 | 136,600 | — | — |
| 2016-08-18 | $8.57 | $8.57 | 132,000 | — | — |
| 2016-08-17 | $8.47 | $8.47 | 140,700 | — | — |
| 2016-08-16 | $8.58 | $8.58 | 205,800 | — | — |
| 2016-08-15 | $8.75 | $8.75 | 274,800 | — | — |
| 2016-08-12 | $8.65 | $8.65 | 208,700 | — | — |
| 2016-08-11 | $8.83 | $8.83 | 757,900 | — | — |
| 2016-08-10 | $8.76 | $8.76 | 810,900 | — | — |
| 2016-08-09 | $8.19 | $8.19 | 1,642,600 | — | — |
| 2016-08-08 | $9.58 | $9.58 | 524,800 | — | — |
| 2016-08-05 | $9.46 | $9.46 | 414,400 | — | — |
| 2016-08-04 | $9.43 | $9.43 | 302,000 | — | — |
| 2016-08-03 | $9.33 | $9.33 | 372,200 | — | — |
| 2016-08-02 | $9.25 | $9.25 | 415,200 | — | — |
| 2016-08-01 | $9.60 | $9.60 | 338,400 | — | — |
| 2016-07-29 | $9.64 | $9.64 | 223,800 | — | — |
| 2016-07-28 | $9.52 | $9.52 | 439,800 | — | — |
| 2016-07-27 | $9.71 | $9.71 | 400,300 | — | — |
| 2016-07-26 | $9.59 | $9.59 | 256,400 | — | — |
| 2016-07-25 | $9.77 | $9.77 | 360,000 | — | — |
| 2016-07-22 | $9.83 | $9.83 | 526,000 | — | — |
| 2016-07-21 | $10.10 | $10.10 | 347,400 | — | — |
| 2016-07-20 | $10.15 | $10.15 | 767,300 | — | — |
| 2016-07-19 | $10.48 | $10.48 | 442,000 | — | — |
| 2016-07-18 | $10.78 | $10.78 | 336,000 | — | — |
| 2016-07-15 | $10.53 | $10.53 | 204,100 | — | — |
| 2016-07-14 | $10.80 | $10.80 | 342,700 | — | — |
| 2016-07-13 | $11.14 | $11.14 | 153,800 | — | — |
| 2016-07-12 | $11.31 | $11.31 | 229,600 | — | — |
| 2016-07-11 | $10.96 | $10.96 | 508,400 | — | — |
| 2016-07-08 | $11.30 | $11.30 | 187,000 | — | — |
| 2016-07-07 | $10.80 | $10.80 | 248,000 | — | — |
| 2016-07-06 | $10.94 | $10.94 | 386,000 | — | — |
| 2016-07-05 | $11.12 | $11.12 | 220,900 | — | — |
| 2016-07-01 | $11.49 | $11.49 | 186,000 | — | — |
| 2016-06-30 | $11.50 | $11.50 | 491,300 | — | — |
| 2016-06-29 | $11.43 | $11.43 | 379,800 | — | — |
| 2016-06-28 | $11.42 | $11.42 | 647,500 | — | — |
| 2016-06-27 | $10.63 | $10.63 | 548,800 | — | — |
| 2016-06-24 | $10.76 | $10.76 | 363,900 | — | — |
| 2016-06-23 | $11.08 | $11.08 | 251,200 | — | — |
| 2016-06-22 | $10.98 | $10.98 | 263,200 | — | — |
| 2016-06-21 | $10.97 | $10.97 | 510,100 | — | — |
| 2016-06-20 | $11.53 | $11.53 | 397,100 | — | — |
| 2016-06-17 | $11.75 | $11.75 | 437,200 | — | — |
| 2016-06-16 | $11.31 | $11.31 | 497,800 | — | — |
| 2016-06-15 | $11.49 | $11.49 | 211,100 | — | — |
| 2016-06-14 | $11.61 | $11.61 | 240,100 | — | — |
| 2016-06-13 | $11.90 | $11.90 | 316,000 | — | — |
| 2016-06-10 | $12.30 | $12.30 | 294,000 | — | — |
| 2016-06-09 | $12.91 | $12.91 | 395,800 | — | — |
| 2016-06-08 | $13.04 | $13.04 | 521,500 | — | — |
| 2016-06-07 | $13.45 | $13.45 | 243,400 | — | — |
| 2016-06-06 | $13.75 | $13.75 | 208,000 | — | — |
| 2016-06-03 | $13.78 | $13.78 | 101,800 | — | — |
| 2016-06-02 | $13.80 | $13.80 | 150,800 | — | — |
| 2016-06-01 | $13.73 | $13.73 | 326,200 | — | — |
| 2016-05-31 | $13.93 | $13.93 | 283,600 | — | — |
| 2016-05-27 | $13.90 | $13.90 | 149,600 | — | — |
| 2016-05-26 | $14.00 | $14.00 | 191,100 | — | — |
| 2016-05-25 | $13.94 | $13.94 | 157,900 | — | — |
| 2016-05-24 | $14.08 | $14.08 | 306,000 | — | — |
| 2016-05-23 | $13.99 | $13.99 | 275,900 | — | — |
| 2016-05-20 | $14.45 | $14.45 | 453,400 | — | — |
| 2016-05-19 | $14.69 | $14.69 | 354,800 | — | — |
| 2016-05-18 | $14.50 | $14.50 | 211,700 | — | — |
| 2016-05-17 | $14.86 | $14.86 | 162,900 | — | — |
| 2016-05-16 | $14.76 | $14.76 | 164,600 | — | — |
| 2016-05-13 | $14.54 | $14.54 | 175,300 | — | — |
| 2016-05-12 | $14.57 | $14.57 | 319,100 | — | — |
| 2016-05-11 | $15.26 | $15.26 | 268,300 | — | — |
| 2016-05-10 | $15.37 | $15.37 | 959,100 | — | — |
| 2016-05-09 | $14.66 | $14.66 | 350,300 | — | — |
| 2016-05-06 | $14.86 | $14.86 | 249,200 | — | — |
| 2016-05-05 | $14.91 | $14.91 | 178,600 | — | — |
| 2016-05-04 | $14.75 | $14.75 | 168,600 | — | — |
| 2016-05-03 | $14.93 | $14.93 | 260,000 | — | — |
| 2016-05-02 | $15.26 | $15.26 | 291,800 | — | — |
| 2016-04-29 | $15.24 | $15.24 | 235,500 | — | — |
| 2016-04-28 | $15.89 | $15.89 | 145,000 | — | — |
| 2016-04-27 | $16.18 | $16.18 | 154,400 | — | — |
| 2016-04-26 | $16.17 | $16.17 | 229,300 | — | — |
| 2016-04-25 | $16.04 | $16.04 | 195,000 | — | — |
| 2016-04-22 | $16.48 | $16.48 | 276,900 | — | — |
| 2016-04-21 | $16.23 | $16.23 | 439,200 | — | — |
| 2016-04-20 | $15.55 | $15.55 | 601,100 | — | — |
| 2016-04-19 | $15.70 | $15.70 | 263,500 | — | — |
| 2016-04-18 | $15.50 | $15.50 | 230,800 | — | — |
| 2016-04-15 | $15.13 | $15.13 | 260,500 | — | — |
| 2016-04-14 | $15.57 | $15.57 | 169,300 | — | — |
| 2016-04-13 | $15.67 | $15.67 | 197,500 | — | — |
| 2016-04-12 | $15.57 | $15.57 | 322,100 | — | — |
| 2016-04-11 | $15.19 | $15.19 | 133,200 | — | — |
| 2016-04-08 | $15.52 | $15.52 | 234,300 | — | — |
| 2016-04-07 | $14.99 | $14.99 | 135,000 | — | — |
| 2016-04-06 | $15.34 | $15.34 | 173,900 | — | — |
| 2016-04-05 | $15.13 | $15.13 | 150,600 | — | — |
| 2016-04-04 | $15.34 | $15.34 | 167,500 | — | — |
| 2016-04-01 | $15.59 | $15.59 | 176,900 | — | — |
| 2016-03-31 | $16.15 | $16.15 | 291,900 | — | — |
| 2016-03-30 | $15.82 | $15.82 | 132,200 | — | — |
| 2016-03-29 | $16.07 | $16.07 | 229,000 | — | — |
| 2016-03-28 | $15.84 | $15.84 | 111,400 | — | — |
| 2016-03-24 | $16.03 | $16.03 | 369,000 | — | — |
| 2016-03-23 | $15.75 | $15.75 | 214,700 | — | — |
| 2016-03-22 | $16.38 | $16.38 | 226,500 | — | — |
| 2016-03-21 | $16.63 | $16.63 | 271,700 | — | — |
| 2016-03-18 | $17.11 | $17.11 | 186,500 | — | — |
| 2016-03-17 | $17.20 | $17.20 | 204,600 | — | — |
| 2016-03-16 | $16.89 | $16.89 | 205,500 | — | — |
| 2016-03-15 | $16.83 | $16.83 | 132,400 | — | — |
| 2016-03-14 | $17.00 | $17.00 | 182,700 | — | — |
| 2016-03-11 | $17.04 | $17.04 | 207,300 | — | — |
| 2016-03-10 | $16.88 | $16.88 | 251,700 | — | — |
| 2016-03-09 | $16.92 | $16.92 | 203,300 | — | — |
| 2016-03-08 | $16.67 | $16.67 | 304,700 | — | — |
| 2016-03-07 | $17.57 | $17.57 | 236,300 | — | — |
| 2016-03-04 | $16.95 | $16.95 | 382,200 | — | — |
| 2016-03-03 | $17.20 | $17.20 | 389,100 | — | — |
| 2016-03-02 | $17.31 | $17.31 | 410,300 | — | — |
| 2016-03-01 | $17.17 | $17.17 | 925,400 | — | — |
| 2016-02-29 | $15.55 | $15.55 | 333,000 | — | — |
| 2016-02-26 | $15.16 | $15.16 | 263,700 | — | — |
| 2016-02-25 | $14.97 | $14.97 | 132,200 | — | — |
| 2016-02-24 | $14.83 | $14.83 | 252,800 | — | — |
| 2016-02-23 | $14.61 | $14.61 | 129,000 | — | — |
| 2016-02-22 | $14.79 | $14.79 | 258,800 | — | — |
| 2016-02-19 | $14.72 | $14.72 | 219,900 | — | — |
| 2016-02-18 | $14.31 | $14.31 | 224,600 | — | — |
| 2016-02-17 | $14.39 | $14.39 | 441,300 | — | — |
| 2016-02-16 | $14.29 | $14.29 | 278,600 | — | — |
| 2016-02-12 | $13.54 | $13.54 | 378,400 | — | — |
| 2016-02-11 | $13.27 | $13.27 | 228,400 | — | — |
| 2016-02-10 | $13.67 | $13.67 | 172,000 | — | — |
| 2016-02-09 | $13.75 | $13.75 | 306,900 | — | — |
| 2016-02-08 | $14.11 | $14.11 | 291,200 | — | — |
| 2016-02-05 | $14.73 | $14.73 | 249,500 | — | — |
| 2016-02-04 | $14.92 | $14.92 | 381,000 | — | — |
| 2016-02-03 | $14.38 | $14.38 | 356,800 | — | — |
| 2016-02-02 | $14.31 | $14.31 | 315,300 | — | — |
| 2016-02-01 | $14.75 | $14.75 | 750,900 | — | — |
| 2016-01-29 | $13.85 | $13.85 | 285,800 | — | — |
| 2016-01-28 | $13.04 | $13.04 | 153,600 | — | — |
| 2016-01-27 | $12.68 | $12.68 | 211,700 | — | — |
| 2016-01-26 | $12.28 | $12.28 | 101,000 | — | — |
| 2016-01-25 | $11.94 | $11.94 | 199,000 | — | — |
| 2016-01-22 | $12.01 | $12.01 | 307,900 | — | — |
| 2016-01-21 | $11.29 | $11.29 | 185,900 | — | — |
| 2016-01-20 | $10.73 | $10.73 | 317,600 | — | — |
| 2016-01-19 | $10.98 | $10.98 | 597,200 | — | — |
| 2016-01-15 | $12.01 | $12.01 | 308,900 | — | — |
| 2016-01-14 | $12.05 | $12.05 | 160,900 | — | — |
| 2016-01-13 | $11.44 | $11.44 | 177,200 | — | — |
| 2016-01-12 | $11.75 | $11.75 | 211,300 | — | — |
| 2016-01-11 | $11.97 | $11.97 | 254,400 | — | — |
| 2016-01-08 | $12.28 | $12.28 | 132,400 | — | — |
| 2016-01-07 | $12.33 | $12.33 | 232,700 | — | — |
| 2016-01-06 | $12.94 | $12.94 | 174,400 | — | — |
| 2016-01-05 | $13.46 | $13.46 | 183,000 | — | — |
| 2016-01-04 | $13.66 | $13.66 | 116,200 | — | — |