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
- 2009-10-08 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 | $9.92 | $9.92 | 350,600 | — | — |
| 2016-12-29 | $10.01 | $10.01 | 254,800 | — | — |
| 2016-12-28 | $10.10 | $10.10 | 195,600 | — | — |
| 2016-12-27 | $10.25 | $10.25 | 304,600 | — | — |
| 2016-12-23 | $10.55 | $10.55 | 293,700 | — | — |
| 2016-12-22 | $9.84 | $9.84 | 349,300 | — | — |
| 2016-12-21 | $10.13 | $10.13 | 393,000 | — | — |
| 2016-12-20 | $10.85 | $10.85 | 279,500 | — | — |
| 2016-12-19 | $10.82 | $10.82 | 280,100 | — | — |
| 2016-12-16 | $10.96 | $10.96 | 910,300 | — | — |
| 2016-12-15 | $10.89 | $10.89 | 511,000 | — | — |
| 2016-12-14 | $10.30 | $10.30 | 435,600 | — | — |
| 2016-12-13 | $10.15 | $10.15 | 458,700 | — | — |
| 2016-12-12 | $9.73 | $9.73 | 528,900 | — | — |
| 2016-12-09 | $10.10 | $10.10 | 685,200 | — | — |
| 2016-12-08 | $10.05 | $10.05 | 1,222,400 | — | — |
| 2016-12-07 | $10.48 | $10.48 | 854,300 | — | — |
| 2016-12-06 | $11.11 | $11.11 | 791,100 | — | — |
| 2016-12-05 | $10.56 | $10.56 | 820,700 | — | — |
| 2016-12-02 | $10.91 | $10.91 | 673,000 | — | — |
| 2016-12-01 | $11.31 | $11.31 | 777,000 | — | — |
| 2016-11-30 | $12.29 | $12.29 | 446,300 | — | — |
| 2016-11-29 | $12.39 | $12.39 | 466,200 | — | — |
| 2016-11-28 | $12.71 | $12.71 | 320,800 | — | — |
| 2016-11-25 | $12.99 | $12.99 | 264,800 | — | — |
| 2016-11-23 | $12.75 | $12.75 | 829,200 | — | — |
| 2016-11-22 | $12.27 | $12.27 | 873,700 | — | — |
| 2016-11-21 | $13.09 | $13.09 | 431,800 | — | — |
| 2016-11-18 | $13.07 | $13.07 | 559,900 | — | — |
| 2016-11-17 | $13.24 | $13.24 | 836,800 | — | — |
| 2016-11-16 | $12.89 | $12.89 | 996,200 | — | — |
| 2016-11-15 | $13.75 | $13.75 | 1,159,200 | — | — |
| 2016-11-14 | $13.46 | $13.46 | 1,288,200 | — | — |
| 2016-11-11 | $12.65 | $12.65 | 1,165,600 | — | — |
| 2016-11-10 | $11.88 | $11.88 | 2,379,000 | — | — |
| 2016-11-09 | $10.13 | $10.13 | 1,029,000 | — | — |
| 2016-11-08 | $9.23 | $9.23 | 859,100 | — | — |
| 2016-11-07 | $9.83 | $9.83 | 1,233,600 | — | — |
| 2016-11-04 | $9.72 | $9.72 | 866,900 | — | — |
| 2016-11-03 | $9.06 | $9.06 | 929,300 | — | — |
| 2016-11-02 | $8.65 | $8.65 | 759,100 | — | — |
| 2016-11-01 | $8.31 | $8.31 | 637,500 | — | — |
| 2016-10-31 | $8.20 | $8.20 | 664,700 | — | — |
| 2016-10-28 | $7.85 | $7.85 | 495,600 | — | — |
| 2016-10-27 | $7.99 | $7.99 | 689,500 | — | — |
| 2016-10-26 | $8.16 | $8.16 | 479,600 | — | — |
| 2016-10-25 | $8.43 | $8.43 | 769,800 | — | — |
| 2016-10-24 | $8.72 | $8.72 | 1,690,000 | — | — |
| 2016-10-21 | $8.52 | $8.52 | 2,151,400 | — | — |
| 2016-10-20 | $8.01 | $8.01 | 1,684,500 | — | — |
| 2016-10-19 | $7.61 | $7.61 | 1,146,600 | — | — |
| 2016-10-18 | $7.50 | $7.50 | 769,000 | — | — |
| 2016-10-17 | $7.60 | $7.60 | 3,939,900 | — | — |
| 2016-10-14 | $7.34 | $7.34 | 624,900 | — | — |
| 2016-10-13 | $7.78 | $7.78 | 505,100 | — | — |
| 2016-10-12 | $7.80 | $7.80 | 858,900 | — | — |
| 2016-10-11 | $8.61 | $8.61 | 470,700 | — | — |
| 2016-10-10 | $9.15 | $9.15 | 291,300 | — | — |
| 2016-10-07 | $9.09 | $9.09 | 485,200 | — | — |
| 2016-10-06 | $9.71 | $9.71 | 433,800 | — | — |
| 2016-10-05 | $10.07 | $10.07 | 434,100 | — | — |
| 2016-10-04 | $10.46 | $10.46 | 332,500 | — | — |
| 2016-10-03 | $10.89 | $10.89 | 229,000 | — | — |
| 2016-09-30 | $11.16 | $11.16 | 223,200 | — | — |
| 2016-09-29 | $11.22 | $11.22 | 187,600 | — | — |
| 2016-09-28 | $11.52 | $11.52 | 188,500 | — | — |
| 2016-09-27 | $11.52 | $11.52 | 150,100 | — | — |
| 2016-09-26 | $11.40 | $11.40 | 203,500 | — | — |
| 2016-09-23 | $11.64 | $11.64 | 216,100 | — | — |
| 2016-09-22 | $11.90 | $11.90 | 217,800 | — | — |
| 2016-09-21 | $11.51 | $11.51 | 226,100 | — | — |
| 2016-09-20 | $11.41 | $11.41 | 182,700 | — | — |
| 2016-09-19 | $11.34 | $11.34 | 257,400 | — | — |
| 2016-09-16 | $11.28 | $11.28 | 551,800 | — | — |
| 2016-09-15 | $11.07 | $11.07 | 275,600 | — | — |
| 2016-09-14 | $10.87 | $10.87 | 213,400 | — | — |
| 2016-09-13 | $10.92 | $10.92 | 265,600 | — | — |
| 2016-09-12 | $11.25 | $11.25 | 307,300 | — | — |
| 2016-09-09 | $10.94 | $10.94 | 303,000 | — | — |
| 2016-09-08 | $11.39 | $11.39 | 331,700 | — | — |
| 2016-09-07 | $11.23 | $11.23 | 283,900 | — | — |
| 2016-09-06 | $11.19 | $11.19 | 189,900 | — | — |
| 2016-09-02 | $11.10 | $11.10 | 182,000 | — | — |
| 2016-09-01 | $10.76 | $10.76 | 216,400 | — | — |
| 2016-08-31 | $10.74 | $10.74 | 456,700 | — | — |
| 2016-08-30 | $11.07 | $11.07 | 203,600 | — | — |
| 2016-08-29 | $10.92 | $10.92 | 177,900 | — | — |
| 2016-08-26 | $10.78 | $10.78 | 217,100 | — | — |
| 2016-08-25 | $10.74 | $10.74 | 296,000 | — | — |
| 2016-08-24 | $10.74 | $10.74 | 574,200 | — | — |
| 2016-08-23 | $11.26 | $11.26 | 208,500 | — | — |
| 2016-08-22 | $11.22 | $11.22 | 339,800 | — | — |
| 2016-08-19 | $11.34 | $11.34 | 512,700 | — | — |
| 2016-08-18 | $11.54 | $11.54 | 304,500 | — | — |
| 2016-08-17 | $11.28 | $11.28 | 341,900 | — | — |
| 2016-08-16 | $11.31 | $11.31 | 385,900 | — | — |
| 2016-08-15 | $11.51 | $11.51 | 446,700 | — | — |
| 2016-08-12 | $11.51 | $11.51 | 567,100 | — | — |
| 2016-08-11 | $11.37 | $11.37 | 1,686,800 | — | — |
| 2016-08-10 | $12.87 | $12.87 | 575,300 | — | — |
| 2016-08-09 | $13.38 | $13.38 | 726,500 | — | — |
| 2016-08-08 | $12.50 | $12.50 | 174,200 | — | — |
| 2016-08-05 | $12.50 | $12.50 | 215,000 | — | — |
| 2016-08-04 | $12.22 | $12.22 | 363,700 | — | — |
| 2016-08-03 | $12.49 | $12.49 | 340,200 | — | — |
| 2016-08-02 | $11.88 | $11.88 | 270,200 | — | — |
| 2016-08-01 | $11.80 | $11.80 | 326,800 | — | — |
| 2016-07-29 | $11.76 | $11.76 | 291,300 | — | — |
| 2016-07-28 | $11.70 | $11.70 | 421,700 | — | — |
| 2016-07-27 | $11.19 | $11.19 | 222,400 | — | — |
| 2016-07-26 | $10.97 | $10.97 | 347,800 | — | — |
| 2016-07-25 | $10.95 | $10.95 | 240,600 | — | — |
| 2016-07-22 | $10.93 | $10.93 | 205,700 | — | — |
| 2016-07-21 | $10.90 | $10.90 | 372,700 | — | — |
| 2016-07-20 | $10.97 | $10.97 | 299,500 | — | — |
| 2016-07-19 | $10.70 | $10.70 | 481,000 | — | — |
| 2016-07-18 | $11.50 | $11.50 | 203,400 | — | — |
| 2016-07-15 | $11.68 | $11.68 | 251,400 | — | — |
| 2016-07-14 | $11.16 | $11.16 | 219,500 | — | — |
| 2016-07-13 | $11.19 | $11.19 | 502,000 | — | — |
| 2016-07-12 | $12.10 | $12.10 | 730,600 | — | — |
| 2016-07-11 | $11.74 | $11.74 | 185,300 | — | — |
| 2016-07-08 | $11.59 | $11.59 | 460,300 | — | — |
| 2016-07-07 | $11.61 | $11.61 | 238,000 | — | — |
| 2016-07-06 | $11.24 | $11.24 | 292,500 | — | — |
| 2016-07-05 | $11.40 | $11.40 | 531,000 | — | — |
| 2016-07-01 | $11.23 | $11.23 | 334,200 | — | — |
| 2016-06-30 | $10.52 | $10.52 | 669,600 | — | — |
| 2016-06-29 | $10.55 | $10.55 | 237,000 | — | — |
| 2016-06-28 | $10.24 | $10.24 | 418,700 | — | — |
| 2016-06-27 | $9.53 | $9.53 | 498,000 | — | — |
| 2016-06-24 | $10.28 | $10.28 | 685,200 | — | — |
| 2016-06-23 | $10.98 | $10.98 | 267,100 | — | — |
| 2016-06-22 | $10.86 | $10.86 | 182,500 | — | — |
| 2016-06-21 | $10.87 | $10.87 | 198,900 | — | — |
| 2016-06-20 | $10.88 | $10.88 | 225,300 | — | — |
| 2016-06-17 | $10.55 | $10.55 | 630,600 | — | — |
| 2016-06-16 | $10.98 | $10.98 | 366,100 | — | — |
| 2016-06-15 | $11.30 | $11.30 | 332,800 | — | — |
| 2016-06-14 | $11.13 | $11.13 | 514,900 | — | — |
| 2016-06-13 | $11.18 | $11.18 | 339,000 | — | — |
| 2016-06-10 | $10.75 | $10.75 | 344,500 | — | — |
| 2016-06-09 | $10.84 | $10.84 | 198,000 | — | — |
| 2016-06-08 | $11.02 | $11.02 | 250,700 | — | — |
| 2016-06-07 | $10.79 | $10.79 | 460,300 | — | — |
| 2016-06-06 | $11.73 | $11.73 | 369,600 | — | — |
| 2016-06-03 | $11.66 | $11.66 | 251,100 | — | — |
| 2016-06-02 | $11.91 | $11.91 | 259,500 | — | — |
| 2016-06-01 | $11.54 | $11.54 | 201,300 | — | — |
| 2016-05-31 | $11.70 | $11.70 | 234,400 | — | — |
| 2016-05-27 | $11.42 | $11.42 | 181,200 | — | — |
| 2016-05-26 | $11.30 | $11.30 | 138,100 | — | — |
| 2016-05-25 | $11.52 | $11.52 | 220,300 | — | — |
| 2016-05-24 | $11.22 | $11.22 | 165,000 | — | — |
| 2016-05-23 | $10.98 | $10.98 | 566,200 | — | — |
| 2016-05-20 | $11.50 | $11.50 | 448,300 | — | — |
| 2016-05-19 | $11.27 | $11.27 | 326,600 | — | — |
| 2016-05-18 | $10.73 | $10.73 | 273,600 | — | — |
| 2016-05-17 | $10.65 | $10.65 | 379,200 | — | — |
| 2016-05-16 | $9.94 | $9.94 | 320,500 | — | — |
| 2016-05-13 | $9.91 | $9.91 | 446,500 | — | — |
| 2016-05-12 | $9.94 | $9.94 | 721,400 | — | — |
| 2016-05-11 | $10.68 | $10.68 | 392,700 | — | — |
| 2016-05-10 | $10.51 | $10.51 | 1,824,700 | — | — |
| 2016-05-09 | $12.56 | $12.56 | 272,400 | — | — |
| 2016-05-06 | $12.38 | $12.38 | 225,300 | — | — |
| 2016-05-05 | $12.25 | $12.25 | 268,600 | — | — |
| 2016-05-04 | $12.28 | $12.28 | 307,100 | — | — |
| 2016-05-03 | $12.79 | $12.79 | 368,700 | — | — |
| 2016-05-02 | $13.25 | $13.25 | 267,800 | — | — |
| 2016-04-29 | $13.25 | $13.25 | 204,300 | — | — |
| 2016-04-28 | $13.41 | $13.41 | 214,800 | — | — |
| 2016-04-27 | $13.39 | $13.39 | 184,000 | — | — |
| 2016-04-26 | $13.84 | $13.84 | 346,400 | — | — |
| 2016-04-25 | $13.52 | $13.52 | 210,800 | — | — |
| 2016-04-22 | $13.73 | $13.73 | 268,300 | — | — |
| 2016-04-21 | $13.69 | $13.69 | 231,100 | — | — |
| 2016-04-20 | $13.55 | $13.55 | 393,400 | — | — |
| 2016-04-19 | $13.65 | $13.65 | 757,900 | — | — |
| 2016-04-18 | $14.81 | $14.81 | 262,800 | — | — |
| 2016-04-15 | $15.07 | $15.07 | 418,400 | — | — |
| 2016-04-14 | $15.30 | $15.30 | 410,700 | — | — |
| 2016-04-13 | $15.22 | $15.22 | 484,500 | — | — |
| 2016-04-12 | $15.44 | $15.44 | 268,300 | — | — |
| 2016-04-11 | $15.79 | $15.79 | 211,900 | — | — |
| 2016-04-08 | $15.65 | $15.65 | 241,300 | — | — |
| 2016-04-07 | $15.94 | $15.94 | 380,300 | — | — |
| 2016-04-06 | $16.01 | $16.01 | 426,100 | — | — |
| 2016-04-05 | $16.09 | $16.09 | 423,600 | — | — |
| 2016-04-04 | $15.80 | $15.80 | 308,000 | — | — |
| 2016-04-01 | $15.62 | $15.62 | 214,400 | — | — |
| 2016-03-31 | $15.34 | $15.34 | 501,600 | — | — |
| 2016-03-30 | $15.27 | $15.27 | 303,900 | — | — |
| 2016-03-29 | $15.19 | $15.19 | 286,900 | — | — |
| 2016-03-28 | $14.55 | $14.55 | 215,100 | — | — |
| 2016-03-24 | $15.23 | $15.23 | 283,600 | — | — |
| 2016-03-23 | $14.26 | $14.26 | 448,600 | — | — |
| 2016-03-22 | $15.55 | $15.55 | 320,400 | — | — |
| 2016-03-21 | $15.18 | $15.18 | 261,300 | — | — |
| 2016-03-18 | $14.93 | $14.93 | 838,300 | — | — |
| 2016-03-17 | $14.70 | $14.70 | 331,400 | — | — |
| 2016-03-16 | $14.28 | $14.28 | 448,800 | — | — |
| 2016-03-15 | $13.95 | $13.95 | 930,000 | — | — |
| 2016-03-14 | $16.20 | $16.20 | 496,800 | — | — |
| 2016-03-11 | $16.37 | $16.37 | 471,900 | — | — |
| 2016-03-10 | $15.30 | $15.30 | 756,900 | — | — |
| 2016-03-09 | $16.20 | $16.20 | 1,045,300 | — | — |
| 2016-03-08 | $15.07 | $15.07 | 2,570,600 | — | — |
| 2016-03-07 | $12.99 | $12.99 | 503,600 | — | — |
| 2016-03-04 | $12.28 | $12.28 | 601,200 | — | — |
| 2016-03-03 | $11.49 | $11.49 | 312,700 | — | — |
| 2016-03-02 | $11.19 | $11.19 | 451,500 | — | — |
| 2016-03-01 | $10.53 | $10.53 | 628,400 | — | — |
| 2016-02-29 | $10.14 | $10.14 | 297,100 | — | — |
| 2016-02-26 | $10.10 | $10.10 | 357,300 | — | — |
| 2016-02-25 | $10.16 | $10.16 | 344,300 | — | — |
| 2016-02-24 | $10.25 | $10.25 | 588,000 | — | — |
| 2016-02-23 | $10.09 | $10.09 | 296,000 | — | — |
| 2016-02-22 | $10.48 | $10.48 | 361,400 | — | — |
| 2016-02-19 | $10.27 | $10.27 | 248,200 | — | — |
| 2016-02-18 | $10.38 | $10.38 | 435,500 | — | — |
| 2016-02-17 | $11.39 | $11.39 | 404,000 | — | — |
| 2016-02-16 | $11.20 | $11.20 | 413,400 | — | — |
| 2016-02-12 | $11.02 | $11.02 | 203,000 | — | — |
| 2016-02-11 | $10.53 | $10.53 | 247,800 | — | — |
| 2016-02-10 | $10.51 | $10.51 | 198,200 | — | — |
| 2016-02-09 | $10.14 | $10.14 | 267,700 | — | — |
| 2016-02-08 | $10.35 | $10.35 | 205,700 | — | — |
| 2016-02-05 | $11.09 | $11.09 | 222,500 | — | — |
| 2016-02-04 | $11.59 | $11.59 | 341,200 | — | — |
| 2016-02-03 | $11.48 | $11.48 | 193,000 | — | — |
| 2016-02-02 | $11.11 | $11.11 | 169,700 | — | — |
| 2016-02-01 | $11.52 | $11.52 | 216,400 | — | — |
| 2016-01-29 | $10.79 | $10.79 | 281,400 | — | — |
| 2016-01-28 | $10.00 | $10.00 | 173,200 | — | — |
| 2016-01-27 | $10.63 | $10.63 | 327,000 | — | — |
| 2016-01-26 | $10.77 | $10.77 | 219,900 | — | — |
| 2016-01-25 | $10.62 | $10.62 | 232,200 | — | — |
| 2016-01-22 | $10.77 | $10.77 | 226,400 | — | — |
| 2016-01-21 | $10.50 | $10.50 | 375,600 | — | — |
| 2016-01-20 | $10.70 | $10.70 | 520,500 | — | — |
| 2016-01-19 | $9.84 | $9.84 | 511,100 | — | — |
| 2016-01-15 | $9.94 | $9.94 | 448,000 | — | — |
| 2016-01-14 | $10.08 | $10.08 | 894,200 | — | — |
| 2016-01-13 | $10.10 | $10.10 | 492,800 | — | — |
| 2016-01-12 | $11.22 | $11.22 | 503,100 | — | — |
| 2016-01-11 | $11.08 | $11.08 | 725,200 | — | — |
| 2016-01-08 | $11.50 | $11.50 | 563,500 | — | — |
| 2016-01-07 | $11.51 | $11.51 | 552,900 | — | — |
| 2016-01-06 | $12.70 | $12.70 | 389,300 | — | — |
| 2016-01-05 | $13.83 | $13.83 | 340,500 | — | — |
| 2016-01-04 | $14.79 | $14.79 | 723,900 | — | — |