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
- 2000-04-11 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 | $13.16 | $13.16 | 8,800 | — | — |
| 2016-12-29 | $13.23 | $13.23 | 8,600 | — | — |
| 2016-12-28 | $13.27 | $13.27 | 50,800 | — | — |
| 2016-12-27 | $13.36 | $13.36 | 42,000 | — | — |
| 2016-12-23 | $13.53 | $13.53 | 8,700 | — | — |
| 2016-12-22 | $13.58 | $13.58 | 24,600 | — | — |
| 2016-12-21 | $13.77 | $13.77 | 65,000 | — | — |
| 2016-12-20 | $13.56 | $13.56 | 101,900 | — | — |
| 2016-12-19 | $13.52 | $13.52 | 39,200 | — | — |
| 2016-12-16 | $13.00 | $13.00 | 36,200 | — | — |
| 2016-12-15 | $13.03 | $13.03 | 112,500 | — | — |
| 2016-12-14 | $13.15 | $13.15 | 72,500 | — | — |
| 2016-12-13 | $13.59 | $13.59 | 43,100 | — | — |
| 2016-12-12 | $13.69 | $13.69 | 86,800 | — | — |
| 2016-12-09 | $13.80 | $13.80 | 51,100 | — | — |
| 2016-12-08 | $13.81 | $13.81 | 26,800 | — | — |
| 2016-12-07 | $13.77 | $13.77 | 63,300 | — | — |
| 2016-12-06 | $13.69 | $13.69 | 114,600 | — | — |
| 2016-12-05 | $13.49 | $13.49 | 191,900 | — | — |
| 2016-12-02 | $13.11 | $13.11 | 105,600 | — | — |
| 2016-12-01 | $12.83 | $12.83 | 64,500 | — | — |
| 2016-11-30 | $12.57 | $12.57 | 132,600 | — | — |
| 2016-11-29 | $12.68 | $12.68 | 17,400 | — | — |
| 2016-11-28 | $12.43 | $12.43 | 37,600 | — | — |
| 2016-11-25 | $12.54 | $12.54 | 8,400 | — | — |
| 2016-11-23 | $12.52 | $12.52 | 3,500 | — | — |
| 2016-11-22 | $12.58 | $12.58 | 12,500 | — | — |
| 2016-11-21 | $12.68 | $12.68 | 21,900 | — | — |
| 2016-11-18 | $12.40 | $12.40 | 7,400 | — | — |
| 2016-11-17 | $12.39 | $12.39 | 17,700 | — | — |
| 2016-11-16 | $12.22 | $12.22 | 21,000 | — | — |
| 2016-11-15 | $12.11 | $12.11 | 5,200 | — | — |
| 2016-11-14 | $12.11 | $12.11 | 13,600 | — | — |
| 2016-11-11 | $12.40 | $12.40 | 7,200 | — | — |
| 2016-11-10 | $12.34 | $12.34 | 13,800 | — | — |
| 2016-11-09 | $12.40 | $12.40 | 30,500 | — | — |
| 2016-11-08 | $12.49 | $12.49 | 44,900 | — | — |
| 2016-11-07 | $12.33 | $12.33 | 60,800 | — | — |
| 2016-11-04 | $12.35 | $12.35 | 41,900 | — | — |
| 2016-11-03 | $12.17 | $12.17 | 34,100 | — | — |
| 2016-11-02 | $12.27 | $12.27 | 198,100 | — | — |
| 2016-11-01 | $12.47 | $12.47 | 30,600 | — | — |
| 2016-10-31 | $11.97 | $11.97 | 45,500 | — | — |
| 2016-10-28 | $12.09 | $12.09 | 6,100 | — | — |
| 2016-10-27 | $12.15 | $12.15 | 87,200 | — | — |
| 2016-10-26 | $12.26 | $12.26 | 4,100 | — | — |
| 2016-10-25 | $12.26 | $12.26 | 15,300 | — | — |
| 2016-10-24 | $12.25 | $12.25 | 15,300 | — | — |
| 2016-10-21 | $12.26 | $12.26 | 10,900 | — | — |
| 2016-10-20 | $12.25 | $12.25 | 19,400 | — | — |
| 2016-10-19 | $12.14 | $12.14 | 10,000 | — | — |
| 2016-10-18 | $12.23 | $12.23 | 24,800 | — | — |
| 2016-10-17 | $11.91 | $11.91 | 25,700 | — | — |
| 2016-10-14 | $12.01 | $12.01 | 7,200 | — | — |
| 2016-10-13 | $11.90 | $11.90 | 39,200 | — | — |
| 2016-10-12 | $11.95 | $11.95 | 9,100 | — | — |
| 2016-10-11 | $11.91 | $11.91 | 6,200 | — | — |
| 2016-10-10 | $12.01 | $12.01 | 37,700 | — | — |
| 2016-10-07 | $11.72 | $11.72 | 6,600 | — | — |
| 2016-10-06 | $11.76 | $11.76 | 17,000 | — | — |
| 2016-10-05 | $11.78 | $11.78 | 5,300 | — | — |
| 2016-10-04 | $11.77 | $11.77 | 8,100 | — | — |
| 2016-10-03 | $11.86 | $11.86 | 17,300 | — | — |
| 2016-09-30 | $11.82 | $11.82 | 3,500 | — | — |
| 2016-09-29 | $11.81 | $11.81 | 8,500 | — | — |
| 2016-09-28 | $12.07 | $12.07 | 8,100 | — | — |
| 2016-09-27 | $12.05 | $12.05 | 8,500 | — | — |
| 2016-09-26 | $12.15 | $12.15 | 17,600 | — | — |
| 2016-09-23 | $12.25 | $12.25 | 120,500 | — | — |
| 2016-09-22 | $12.13 | $12.13 | 51,700 | — | — |
| 2016-09-21 | $12.07 | $12.07 | 27,500 | — | — |
| 2016-09-20 | $12.03 | $12.03 | 78,900 | — | — |
| 2016-09-19 | $11.90 | $11.90 | 26,700 | — | — |
| 2016-09-16 | $11.85 | $11.85 | 61,000 | — | — |
| 2016-09-15 | $11.62 | $11.62 | 45,600 | — | — |
| 2016-09-14 | $11.50 | $11.50 | 65,200 | — | — |
| 2016-09-13 | $11.25 | $11.25 | 16,300 | — | — |
| 2016-09-12 | $11.42 | $11.42 | 22,800 | — | — |
| 2016-09-09 | $11.53 | $11.53 | 34,100 | — | — |
| 2016-09-08 | $11.88 | $11.88 | 7,300 | — | — |
| 2016-09-07 | $11.91 | $11.91 | 28,800 | — | — |
| 2016-09-06 | $11.80 | $11.80 | 30,400 | — | — |
| 2016-09-02 | $11.87 | $11.87 | 16,300 | — | — |
| 2016-09-01 | $11.83 | $11.83 | 9,000 | — | — |
| 2016-08-31 | $11.73 | $11.73 | 19,700 | — | — |
| 2016-08-30 | $11.77 | $11.77 | 3,000 | — | — |
| 2016-08-29 | $11.83 | $11.83 | 10,100 | — | — |
| 2016-08-26 | $11.99 | $11.99 | 33,900 | — | — |
| 2016-08-25 | $12.04 | $12.04 | 26,500 | — | — |
| 2016-08-24 | $12.00 | $12.00 | 25,600 | — | — |
| 2016-08-23 | $12.04 | $12.04 | 45,100 | — | — |
| 2016-08-22 | $12.00 | $12.00 | 27,900 | — | — |
| 2016-08-19 | $11.79 | $11.79 | 62,600 | — | — |
| 2016-08-18 | $11.80 | $11.80 | 41,700 | — | — |
| 2016-08-17 | $11.55 | $11.55 | 21,900 | — | — |
| 2016-08-16 | $11.52 | $11.52 | 20,500 | — | — |
| 2016-08-15 | $11.40 | $11.40 | 14,300 | — | — |
| 2016-08-12 | $11.27 | $11.27 | 79,400 | — | — |
| 2016-08-11 | $11.28 | $11.28 | 10,000 | — | — |
| 2016-08-10 | $11.27 | $11.27 | 38,200 | — | — |
| 2016-08-09 | $11.17 | $11.17 | 41,800 | — | — |
| 2016-08-08 | $11.37 | $11.37 | 21,600 | — | — |
| 2016-08-05 | $11.16 | $11.16 | 28,300 | — | — |
| 2016-08-04 | $11.10 | $11.10 | 26,400 | — | — |
| 2016-08-03 | $11.32 | $11.32 | 24,200 | — | — |
| 2016-08-02 | $11.43 | $11.43 | 31,800 | — | — |
| 2016-08-01 | $11.24 | $11.24 | 20,100 | — | — |
| 2016-07-29 | $11.27 | $11.27 | 10,700 | — | — |
| 2016-07-28 | $11.25 | $11.25 | 6,000 | — | — |
| 2016-07-27 | $11.31 | $11.31 | 47,000 | — | — |
| 2016-07-26 | $11.29 | $11.29 | 49,300 | — | — |
| 2016-07-25 | $11.31 | $11.31 | 12,500 | — | — |
| 2016-07-22 | $11.30 | $11.30 | 7,500 | — | — |
| 2016-07-21 | $11.28 | $11.28 | 8,200 | — | — |
| 2016-07-20 | $11.40 | $11.40 | 14,500 | — | — |
| 2016-07-19 | $11.44 | $11.44 | 24,000 | — | — |
| 2016-07-18 | $11.52 | $11.52 | 10,800 | — | — |
| 2016-07-15 | $11.63 | $11.63 | 7,300 | — | — |
| 2016-07-14 | $11.66 | $11.66 | 18,300 | — | — |
| 2016-07-13 | $11.67 | $11.67 | 4,600 | — | — |
| 2016-07-12 | $11.81 | $11.81 | 19,500 | — | — |
| 2016-07-11 | $11.57 | $11.57 | 66,900 | — | — |
| 2016-07-08 | $11.05 | $11.05 | 1,400 | — | — |
| 2016-07-07 | $10.90 | $10.90 | 16,900 | — | — |
| 2016-07-06 | $10.86 | $10.86 | 1,100 | — | — |
| 2016-07-05 | $10.81 | $10.81 | 62,600 | — | — |
| 2016-07-01 | $10.95 | $10.95 | 3,900 | — | — |
| 2016-06-30 | $10.94 | $10.94 | 20,800 | — | — |
| 2016-06-29 | $10.87 | $10.87 | 9,800 | — | — |
| 2016-06-28 | $10.95 | $10.95 | 76,400 | — | — |
| 2016-06-27 | $10.67 | $10.67 | 20,200 | — | — |
| 2016-06-24 | $11.17 | $11.17 | 19,900 | — | — |
| 2016-06-23 | $11.61 | $11.61 | 9,500 | — | — |
| 2016-06-22 | $11.57 | $11.57 | 5,000 | — | — |
| 2016-06-21 | $11.57 | $11.57 | 4,700 | — | — |
| 2016-06-20 | $11.52 | $11.52 | 4,600 | — | — |
| 2016-06-17 | $11.41 | $11.41 | 8,000 | — | — |
| 2016-06-16 | $11.41 | $11.41 | 31,900 | — | — |
| 2016-06-15 | $11.46 | $11.46 | 11,500 | — | — |
| 2016-06-14 | $11.57 | $11.57 | 17,400 | — | — |
| 2016-06-13 | $11.47 | $11.47 | 37,000 | — | — |
| 2016-06-10 | $11.47 | $11.47 | 11,200 | — | — |
| 2016-06-09 | $11.59 | $11.59 | 5,300 | — | — |
| 2016-06-08 | $11.60 | $11.60 | 8,800 | — | — |
| 2016-06-07 | $11.56 | $11.56 | 19,500 | — | — |
| 2016-06-06 | $11.78 | $11.78 | 15,100 | — | — |
| 2016-06-03 | $11.83 | $11.83 | 5,500 | — | — |
| 2016-06-02 | $11.83 | $11.83 | 12,800 | — | — |
| 2016-06-01 | $11.86 | $11.86 | 6,600 | — | — |
| 2016-05-31 | $11.86 | $11.86 | 95,100 | — | — |
| 2016-05-27 | $11.78 | $11.78 | 7,800 | — | — |
| 2016-05-26 | $11.72 | $11.72 | 11,400 | — | — |
| 2016-05-25 | $11.77 | $11.77 | 24,600 | — | — |
| 2016-05-24 | $11.76 | $11.76 | 22,600 | — | — |
| 2016-05-23 | $11.65 | $11.65 | 91,500 | — | — |
| 2016-05-20 | $11.43 | $11.43 | 17,500 | — | — |
| 2016-05-19 | $11.32 | $11.32 | 16,400 | — | — |
| 2016-05-18 | $11.51 | $11.51 | 143,700 | — | — |
| 2016-05-17 | $11.51 | $11.51 | 68,300 | — | — |
| 2016-05-16 | $11.28 | $11.28 | 19,100 | — | — |
| 2016-05-13 | $11.30 | $11.30 | 15,300 | — | — |
| 2016-05-12 | $11.34 | $11.34 | 10,800 | — | — |
| 2016-05-11 | $11.43 | $11.43 | 11,800 | — | — |
| 2016-05-10 | $11.44 | $11.44 | 8,900 | — | — |
| 2016-05-09 | $11.42 | $11.42 | 19,400 | — | — |
| 2016-05-06 | $11.29 | $11.29 | 13,500 | — | — |
| 2016-05-05 | $11.25 | $11.25 | 27,300 | — | — |
| 2016-05-04 | $11.13 | $11.13 | 80,600 | — | — |
| 2016-05-03 | $11.31 | $11.31 | 36,200 | — | — |
| 2016-05-02 | $11.20 | $11.20 | 42,300 | — | — |
| 2016-04-29 | $11.05 | $11.05 | 10,500 | — | — |
| 2016-04-28 | $10.89 | $10.89 | 9,500 | — | — |
| 2016-04-27 | $11.03 | $11.03 | 10,200 | — | — |
| 2016-04-26 | $10.82 | $10.82 | 11,200 | — | — |
| 2016-04-25 | $10.76 | $10.76 | 10,000 | — | — |
| 2016-04-22 | $10.72 | $10.72 | 26,900 | — | — |
| 2016-04-21 | $10.77 | $10.77 | 13,100 | — | — |
| 2016-04-20 | $10.72 | $10.72 | 10,700 | — | — |
| 2016-04-19 | $10.74 | $10.74 | 13,400 | — | — |
| 2016-04-18 | $10.65 | $10.65 | 19,900 | — | — |
| 2016-04-15 | $10.61 | $10.61 | 41,700 | — | — |
| 2016-04-14 | $10.68 | $10.68 | 111,500 | — | — |
| 2016-04-13 | $10.64 | $10.64 | 10,200 | — | — |
| 2016-04-12 | $10.68 | $10.68 | 22,500 | — | — |
| 2016-04-11 | $10.61 | $10.61 | 32,300 | — | — |
| 2016-04-08 | $10.48 | $10.48 | 7,600 | — | — |
| 2016-04-07 | $10.52 | $10.52 | 13,500 | — | — |
| 2016-04-06 | $10.47 | $10.47 | 2,900 | — | — |
| 2016-04-05 | $10.39 | $10.39 | 10,400 | — | — |
| 2016-04-04 | $10.51 | $10.51 | 24,000 | — | — |
| 2016-04-01 | $10.40 | $10.40 | 6,800 | — | — |
| 2016-03-31 | $10.41 | $10.41 | 13,700 | — | — |
| 2016-03-30 | $10.34 | $10.34 | 20,100 | — | — |
| 2016-03-29 | $10.23 | $10.23 | 33,200 | — | — |
| 2016-03-28 | $10.04 | $10.04 | 20,700 | — | — |
| 2016-03-24 | $10.22 | $10.22 | 17,600 | — | — |
| 2016-03-23 | $10.23 | $10.23 | 17,200 | — | — |
| 2016-03-22 | $10.45 | $10.45 | 13,700 | — | — |
| 2016-03-21 | $10.52 | $10.52 | 35,700 | — | — |
| 2016-03-18 | $10.67 | $10.67 | 13,500 | — | — |
| 2016-03-17 | $10.66 | $10.66 | 27,700 | — | — |
| 2016-03-16 | $10.65 | $10.65 | 8,800 | — | — |
| 2016-03-15 | $10.50 | $10.50 | 18,900 | — | — |
| 2016-03-14 | $10.79 | $10.79 | 33,900 | — | — |
| 2016-03-11 | $10.63 | $10.63 | 12,500 | — | — |
| 2016-03-10 | $10.42 | $10.42 | 23,800 | — | — |
| 2016-03-09 | $10.54 | $10.54 | 11,500 | — | — |
| 2016-03-08 | $10.61 | $10.61 | 182,000 | — | — |
| 2016-03-07 | $10.67 | $10.67 | 27,600 | — | — |
| 2016-03-04 | $10.88 | $10.88 | 5,000 | — | — |
| 2016-03-03 | $10.93 | $10.93 | 18,400 | — | — |
| 2016-03-02 | $10.94 | $10.94 | 25,500 | — | — |
| 2016-03-01 | $11.25 | $11.25 | 63,800 | — | — |
| 2016-02-29 | $10.68 | $10.68 | 17,800 | — | — |
| 2016-02-26 | $10.68 | $10.68 | 51,700 | — | — |
| 2016-02-25 | $10.51 | $10.51 | 6,900 | — | — |
| 2016-02-24 | $10.56 | $10.56 | 34,700 | — | — |
| 2016-02-23 | $10.35 | $10.35 | 57,500 | — | — |
| 2016-02-22 | $10.36 | $10.36 | 93,200 | — | — |
| 2016-02-19 | $9.95 | $9.95 | 20,800 | — | — |
| 2016-02-18 | $9.96 | $9.96 | 63,300 | — | — |
| 2016-02-17 | $9.73 | $9.73 | 73,300 | — | — |
| 2016-02-16 | $9.51 | $9.51 | 14,900 | — | — |
| 2016-02-12 | $9.30 | $9.30 | 4,600 | — | — |
| 2016-02-11 | $9.27 | $9.27 | 10,500 | — | — |
| 2016-02-10 | $9.43 | $9.43 | 12,500 | — | — |
| 2016-02-09 | $9.35 | $9.35 | 13,700 | — | — |
| 2016-02-08 | $9.54 | $9.54 | 47,300 | — | — |
| 2016-02-05 | $9.63 | $9.63 | 21,400 | — | — |
| 2016-02-04 | $9.77 | $9.77 | 14,000 | — | — |
| 2016-02-03 | $9.66 | $9.66 | 41,400 | — | — |
| 2016-02-02 | $9.56 | $9.56 | 65,200 | — | — |
| 2016-02-01 | $9.31 | $9.31 | 17,400 | — | — |
| 2016-01-29 | $9.24 | $9.24 | 9,900 | — | — |
| 2016-01-28 | $9.07 | $9.07 | 14,200 | — | — |
| 2016-01-27 | $8.88 | $8.88 | 61,200 | — | — |
| 2016-01-26 | $8.85 | $8.85 | 11,300 | — | — |
| 2016-01-25 | $8.85 | $8.85 | 20,200 | — | — |
| 2016-01-22 | $8.97 | $8.97 | 18,500 | — | — |
| 2016-01-21 | $8.80 | $8.80 | 16,900 | — | — |
| 2016-01-20 | $9.02 | $9.02 | 40,500 | — | — |
| 2016-01-19 | $9.02 | $9.02 | 30,200 | — | — |
| 2016-01-15 | $9.20 | $9.20 | 36,800 | — | — |
| 2016-01-14 | $9.36 | $9.36 | 24,700 | — | — |
| 2016-01-13 | $9.35 | $9.35 | 21,500 | — | — |
| 2016-01-12 | $9.63 | $9.63 | 22,200 | — | — |
| 2016-01-11 | $9.41 | $9.41 | 50,300 | — | — |
| 2016-01-08 | $9.68 | $9.68 | 10,100 | — | — |
| 2016-01-07 | $9.83 | $9.83 | 18,300 | — | — |
| 2016-01-06 | $10.04 | $10.04 | 5,700 | — | — |
| 2016-01-05 | $10.03 | $10.03 | 20,100 | — | — |
| 2016-01-04 | $9.93 | $9.93 | 16,900 | — | — |