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
- 2007-04-10 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 | $12.99 | $12.99 | 220,000 | — | — |
| 2016-12-29 | $13.25 | $13.25 | 288,300 | — | — |
| 2016-12-28 | $13.04 | $13.04 | 983,700 | — | — |
| 2016-12-27 | $12.94 | $12.94 | 140,200 | — | — |
| 2016-12-23 | $13.00 | $13.00 | 89,800 | — | — |
| 2016-12-22 | $13.08 | $13.08 | 178,400 | — | — |
| 2016-12-21 | $12.75 | $12.75 | 177,600 | — | — |
| 2016-12-20 | $13.05 | $13.05 | 434,600 | — | — |
| 2016-12-19 | $12.17 | $12.17 | 455,100 | — | — |
| 2016-12-16 | $11.94 | $11.94 | 928,300 | — | — |
| 2016-12-15 | $11.80 | $11.80 | 371,200 | — | — |
| 2016-12-14 | $11.61 | $11.61 | 416,000 | — | — |
| 2016-12-13 | $12.24 | $12.24 | 664,000 | — | — |
| 2016-12-12 | $11.81 | $11.81 | 504,100 | — | — |
| 2016-12-09 | $11.87 | $11.87 | 521,000 | — | — |
| 2016-12-08 | $11.69 | $11.69 | 835,700 | — | — |
| 2016-12-07 | $11.33 | $11.33 | 743,100 | — | — |
| 2016-12-06 | $11.51 | $11.51 | 2,096,700 | — | — |
| 2016-12-05 | $12.15 | $12.15 | 286,700 | — | — |
| 2016-12-02 | $12.96 | $12.96 | 170,500 | — | — |
| 2016-12-01 | $13.13 | $13.13 | 318,100 | — | — |
| 2016-11-30 | $12.80 | $12.80 | 590,100 | — | — |
| 2016-11-29 | $11.62 | $11.62 | 162,100 | — | — |
| 2016-11-28 | $12.04 | $12.04 | 382,600 | — | — |
| 2016-11-25 | $13.36 | $13.36 | 71,000 | — | — |
| 2016-11-23 | $13.29 | $13.29 | 152,100 | — | — |
| 2016-11-22 | $13.29 | $13.29 | 353,000 | — | — |
| 2016-11-21 | $13.11 | $13.11 | 309,900 | — | — |
| 2016-11-18 | $12.29 | $12.29 | 182,400 | — | — |
| 2016-11-17 | $11.94 | $11.94 | 246,900 | — | — |
| 2016-11-16 | $12.05 | $12.05 | 194,900 | — | — |
| 2016-11-15 | $11.78 | $11.78 | 249,300 | — | — |
| 2016-11-14 | $11.28 | $11.28 | 246,400 | — | — |
| 2016-11-11 | $11.66 | $11.66 | 306,600 | — | — |
| 2016-11-10 | $11.86 | $11.86 | 292,300 | — | — |
| 2016-11-09 | $11.52 | $11.52 | 456,200 | — | — |
| 2016-11-08 | $10.03 | $10.03 | 123,900 | — | — |
| 2016-11-07 | $9.47 | $9.47 | 220,000 | — | — |
| 2016-11-04 | $9.50 | $9.50 | 132,700 | — | — |
| 2016-11-03 | $9.50 | $9.50 | 175,000 | — | — |
| 2016-11-02 | $9.86 | $9.86 | 175,600 | — | — |
| 2016-11-01 | $9.84 | $9.84 | 414,100 | — | — |
| 2016-10-31 | $9.23 | $9.23 | 133,200 | — | — |
| 2016-10-28 | $9.76 | $9.76 | 98,700 | — | — |
| 2016-10-27 | $10.02 | $10.02 | 186,900 | — | — |
| 2016-10-26 | $10.04 | $10.04 | 149,700 | — | — |
| 2016-10-25 | $10.79 | $10.79 | 403,100 | — | — |
| 2016-10-24 | $10.73 | $10.73 | 71,700 | — | — |
| 2016-10-21 | $10.85 | $10.85 | 119,000 | — | — |
| 2016-10-20 | $10.90 | $10.90 | 82,000 | — | — |
| 2016-10-19 | $10.89 | $10.89 | 98,500 | — | — |
| 2016-10-18 | $10.79 | $10.79 | 98,300 | — | — |
| 2016-10-17 | $11.04 | $11.04 | 94,000 | — | — |
| 2016-10-14 | $11.17 | $11.17 | 210,800 | — | — |
| 2016-10-13 | $10.82 | $10.82 | 92,500 | — | — |
| 2016-10-12 | $11.05 | $11.05 | 66,100 | — | — |
| 2016-10-11 | $11.24 | $11.24 | 96,000 | — | — |
| 2016-10-10 | $11.64 | $11.64 | 120,800 | — | — |
| 2016-10-07 | $11.03 | $11.03 | 96,800 | — | — |
| 2016-10-06 | $11.16 | $11.16 | 82,700 | — | — |
| 2016-10-05 | $11.27 | $11.27 | 92,700 | — | — |
| 2016-10-04 | $11.10 | $11.10 | 151,200 | — | — |
| 2016-10-03 | $11.22 | $11.22 | 131,400 | — | — |
| 2016-09-30 | $10.95 | $10.95 | 137,700 | — | — |
| 2016-09-29 | $10.79 | $10.79 | 149,700 | — | — |
| 2016-09-28 | $10.56 | $10.56 | 216,500 | — | — |
| 2016-09-27 | $10.20 | $10.20 | 160,600 | — | — |
| 2016-09-26 | $10.32 | $10.32 | 124,400 | — | — |
| 2016-09-23 | $10.16 | $10.16 | 145,000 | — | — |
| 2016-09-22 | $10.28 | $10.28 | 113,100 | — | — |
| 2016-09-21 | $10.06 | $10.06 | 75,300 | — | — |
| 2016-09-20 | $9.69 | $9.69 | 62,800 | — | — |
| 2016-09-19 | $9.69 | $9.69 | 90,800 | — | — |
| 2016-09-16 | $9.64 | $9.64 | 283,300 | — | — |
| 2016-09-15 | $9.60 | $9.60 | 86,100 | — | — |
| 2016-09-14 | $9.80 | $9.80 | 143,900 | — | — |
| 2016-09-13 | $10.45 | $10.45 | 202,100 | — | — |
| 2016-09-12 | $10.67 | $10.67 | 132,200 | — | — |
| 2016-09-09 | $10.66 | $10.66 | 249,700 | — | — |
| 2016-09-08 | $11.01 | $11.01 | 298,300 | — | — |
| 2016-09-07 | $10.32 | $10.32 | 245,900 | — | — |
| 2016-09-06 | $10.26 | $10.26 | 106,300 | — | — |
| 2016-09-02 | $10.40 | $10.40 | 68,400 | — | — |
| 2016-09-01 | $10.04 | $10.04 | 153,500 | — | — |
| 2016-08-31 | $9.92 | $9.92 | 239,500 | — | — |
| 2016-08-30 | $10.14 | $10.14 | 223,000 | — | — |
| 2016-08-29 | $10.27 | $10.27 | 157,400 | — | — |
| 2016-08-26 | $10.16 | $10.16 | 119,100 | — | — |
| 2016-08-25 | $10.11 | $10.11 | 161,000 | — | — |
| 2016-08-24 | $10.06 | $10.06 | 206,300 | — | — |
| 2016-08-23 | $10.08 | $10.08 | 91,100 | — | — |
| 2016-08-22 | $10.12 | $10.12 | 184,700 | — | — |
| 2016-08-19 | $10.24 | $10.24 | 282,400 | — | — |
| 2016-08-18 | $10.52 | $10.52 | 419,800 | — | — |
| 2016-08-17 | $9.92 | $9.92 | 127,600 | — | — |
| 2016-08-16 | $9.98 | $9.98 | 395,600 | — | — |
| 2016-08-15 | $9.67 | $9.67 | 143,500 | — | — |
| 2016-08-12 | $9.46 | $9.46 | 87,100 | — | — |
| 2016-08-11 | $9.67 | $9.67 | 282,300 | — | — |
| 2016-08-10 | $8.68 | $8.68 | 151,400 | — | — |
| 2016-08-09 | $8.80 | $8.80 | 238,300 | — | — |
| 2016-08-08 | $8.99 | $8.99 | 282,300 | — | — |
| 2016-08-05 | $9.04 | $9.04 | 300,400 | — | — |
| 2016-08-04 | $8.68 | $8.68 | 236,400 | — | — |
| 2016-08-03 | $8.18 | $8.18 | 198,400 | — | — |
| 2016-08-02 | $7.76 | $7.76 | 120,700 | — | — |
| 2016-08-01 | $7.59 | $7.59 | 183,500 | — | — |
| 2016-07-29 | $7.94 | $7.94 | 117,200 | — | — |
| 2016-07-28 | $7.67 | $7.67 | 133,300 | — | — |
| 2016-07-27 | $7.88 | $7.88 | 83,500 | — | — |
| 2016-07-26 | $7.90 | $7.90 | 96,100 | — | — |
| 2016-07-25 | $7.87 | $7.87 | 182,400 | — | — |
| 2016-07-22 | $8.09 | $8.09 | 103,200 | — | — |
| 2016-07-21 | $7.99 | $7.99 | 207,300 | — | — |
| 2016-07-20 | $8.11 | $8.11 | 117,600 | — | — |
| 2016-07-19 | $7.94 | $7.94 | 153,500 | — | — |
| 2016-07-18 | $8.25 | $8.25 | 140,100 | — | — |
| 2016-07-15 | $8.16 | $8.16 | 712,200 | — | — |
| 2016-07-14 | $8.08 | $8.08 | 247,100 | — | — |
| 2016-07-13 | $8.35 | $8.35 | 167,300 | — | — |
| 2016-07-12 | $8.78 | $8.78 | 309,000 | — | — |
| 2016-07-11 | $8.33 | $8.33 | 222,400 | — | — |
| 2016-07-08 | $8.42 | $8.42 | 239,200 | — | — |
| 2016-07-07 | $8.61 | $8.61 | 182,600 | — | — |
| 2016-07-06 | $8.94 | $8.94 | 153,600 | — | — |
| 2016-07-05 | $8.87 | $8.87 | 142,800 | — | — |
| 2016-07-01 | $9.10 | $9.10 | 136,700 | — | — |
| 2016-06-30 | $8.82 | $8.82 | 254,400 | — | — |
| 2016-06-29 | $9.14 | $9.14 | 236,900 | — | — |
| 2016-06-28 | $9.24 | $9.24 | 177,200 | — | — |
| 2016-06-27 | $8.85 | $8.85 | 354,000 | — | — |
| 2016-06-24 | $9.54 | $9.54 | 914,400 | — | — |
| 2016-06-23 | $9.65 | $9.65 | 246,200 | — | — |
| 2016-06-22 | $9.47 | $9.47 | 699,500 | — | — |
| 2016-06-21 | $9.85 | $9.85 | 362,700 | — | — |
| 2016-06-20 | $9.72 | $9.72 | 373,500 | — | — |
| 2016-06-17 | $9.42 | $9.42 | 1,147,100 | — | — |
| 2016-06-16 | $8.47 | $8.47 | 366,100 | — | — |
| 2016-06-15 | $8.69 | $8.69 | 300,400 | — | — |
| 2016-06-14 | $8.49 | $8.49 | 733,800 | — | — |
| 2016-06-13 | $8.47 | $8.47 | 338,600 | — | — |
| 2016-06-10 | $8.51 | $8.51 | 327,000 | — | — |
| 2016-06-09 | $8.84 | $8.84 | 228,300 | — | — |
| 2016-06-08 | $9.26 | $9.26 | 666,000 | — | — |
| 2016-06-07 | $9.24 | $9.24 | 385,100 | — | — |
| 2016-06-06 | $8.90 | $8.90 | 248,100 | — | — |
| 2016-06-03 | $8.53 | $8.53 | 159,800 | — | — |
| 2016-06-02 | $8.42 | $8.42 | 255,700 | — | — |
| 2016-06-01 | $8.26 | $8.26 | 246,600 | — | — |
| 2016-05-31 | $8.09 | $8.09 | 1,145,500 | — | — |
| 2016-05-27 | $8.08 | $8.08 | 606,600 | — | — |
| 2016-05-26 | $8.11 | $8.11 | 639,400 | — | — |
| 2016-05-25 | $7.80 | $7.80 | 298,100 | — | — |
| 2016-05-24 | $7.44 | $7.44 | 222,100 | — | — |
| 2016-05-23 | $7.43 | $7.43 | 310,400 | — | — |
| 2016-05-20 | $7.44 | $7.44 | 104,800 | — | — |
| 2016-05-19 | $7.38 | $7.38 | 128,100 | — | — |
| 2016-05-18 | $7.46 | $7.46 | 167,900 | — | — |
| 2016-05-17 | $7.81 | $7.81 | 679,500 | — | — |
| 2016-05-16 | $7.51 | $7.51 | 406,800 | — | — |
| 2016-05-13 | $7.26 | $7.26 | 283,700 | — | — |
| 2016-05-12 | $7.22 | $7.22 | 482,200 | — | — |
| 2016-05-11 | $6.80 | $6.80 | 879,200 | — | — |
| 2016-05-10 | $6.87 | $6.87 | 240,800 | — | — |
| 2016-05-09 | $6.52 | $6.52 | 265,900 | — | — |
| 2016-05-06 | $6.51 | $6.51 | 336,000 | — | — |
| 2016-05-05 | $6.66 | $6.66 | 239,000 | — | — |
| 2016-05-04 | $6.63 | $6.63 | 531,700 | — | — |
| 2016-05-03 | $6.42 | $6.42 | 340,100 | — | — |
| 2016-05-02 | $7.07 | $7.07 | 333,100 | — | — |
| 2016-04-29 | $7.20 | $7.20 | 646,000 | — | — |
| 2016-04-28 | $7.49 | $7.49 | 518,600 | — | — |
| 2016-04-27 | $7.29 | $7.29 | 718,200 | — | — |
| 2016-04-26 | $6.91 | $6.91 | 1,079,600 | — | — |
| 2016-04-25 | $6.33 | $6.33 | 905,600 | — | — |
| 2016-04-22 | $6.03 | $6.03 | 649,900 | — | — |
| 2016-04-21 | $6.07 | $6.07 | 4,019,700 | — | — |
| 2016-04-20 | $6.77 | $6.77 | 207,500 | — | — |
| 2016-04-19 | $6.21 | $6.21 | 22,300 | — | — |
| 2016-04-18 | $6.01 | $6.01 | 112,200 | — | — |
| 2016-04-15 | $6.28 | $6.28 | 53,600 | — | — |
| 2016-04-14 | $6.27 | $6.27 | 61,400 | — | — |
| 2016-04-13 | $6.34 | $6.34 | 65,900 | — | — |
| 2016-04-12 | $6.20 | $6.20 | 98,000 | — | — |
| 2016-04-11 | $5.95 | $5.95 | 80,600 | — | — |
| 2016-04-08 | $5.60 | $5.60 | 111,800 | — | — |
| 2016-04-07 | $5.36 | $5.36 | 70,800 | — | — |
| 2016-04-06 | $5.38 | $5.38 | 79,500 | — | — |
| 2016-04-05 | $5.00 | $5.00 | 100,800 | — | — |
| 2016-04-04 | $4.96 | $4.96 | 118,400 | — | — |
| 2016-04-01 | $4.97 | $4.97 | 427,500 | — | — |
| 2016-03-31 | $5.05 | $5.05 | 141,200 | — | — |
| 2016-03-30 | $4.96 | $4.96 | 532,100 | — | — |
| 2016-03-29 | $5.20 | $5.20 | 63,700 | — | — |
| 2016-03-28 | $5.00 | $5.00 | 40,000 | — | — |
| 2016-03-24 | $5.17 | $5.17 | 63,500 | — | — |
| 2016-03-23 | $5.08 | $5.08 | 168,200 | — | — |
| 2016-03-22 | $5.22 | $5.22 | 95,200 | — | — |
| 2016-03-21 | $5.23 | $5.23 | 54,300 | — | — |
| 2016-03-18 | $5.20 | $5.20 | 291,900 | — | — |
| 2016-03-17 | $5.22 | $5.22 | 229,000 | — | — |
| 2016-03-16 | $4.77 | $4.77 | 118,400 | — | — |
| 2016-03-15 | $4.71 | $4.71 | 80,800 | — | — |
| 2016-03-14 | $4.90 | $4.90 | 55,500 | — | — |
| 2016-03-11 | $5.00 | $5.00 | 79,500 | — | — |
| 2016-03-10 | $4.87 | $4.87 | 136,200 | — | — |
| 2016-03-09 | $4.80 | $4.80 | 81,600 | — | — |
| 2016-03-08 | $4.79 | $4.79 | 329,400 | — | — |
| 2016-03-07 | $5.27 | $5.27 | 200,200 | — | — |
| 2016-03-04 | $5.05 | $5.05 | 604,600 | — | — |
| 2016-03-03 | $5.00 | $5.00 | 146,300 | — | — |
| 2016-03-02 | $4.56 | $4.56 | 87,400 | — | — |
| 2016-03-01 | $4.26 | $4.26 | 47,300 | — | — |
| 2016-02-29 | $4.18 | $4.18 | 157,800 | — | — |
| 2016-02-26 | $4.28 | $4.28 | 32,500 | — | — |
| 2016-02-25 | $4.21 | $4.21 | 45,100 | — | — |
| 2016-02-24 | $4.14 | $4.14 | 60,500 | — | — |
| 2016-02-23 | $4.04 | $4.04 | 57,500 | — | — |
| 2016-02-22 | $4.30 | $4.30 | 99,700 | — | — |
| 2016-02-19 | $4.45 | $4.45 | 59,400 | — | — |
| 2016-02-18 | $4.62 | $4.62 | 85,700 | — | — |
| 2016-02-17 | $4.98 | $4.98 | 57,100 | — | — |
| 2016-02-16 | $4.72 | $4.72 | 106,800 | — | — |
| 2016-02-12 | $5.10 | $5.10 | 105,500 | — | — |
| 2016-02-11 | $4.95 | $4.95 | 85,500 | — | — |
| 2016-02-10 | $4.82 | $4.82 | 87,100 | — | — |
| 2016-02-09 | $4.84 | $4.84 | 79,200 | — | — |
| 2016-02-08 | $5.07 | $5.07 | 50,800 | — | — |
| 2016-02-05 | $4.97 | $4.97 | 157,900 | — | — |
| 2016-02-04 | $5.50 | $5.50 | 117,200 | — | — |
| 2016-02-03 | $5.12 | $5.12 | 59,000 | — | — |
| 2016-02-02 | $4.74 | $4.74 | 76,800 | — | — |
| 2016-02-01 | $5.04 | $5.04 | 80,900 | — | — |
| 2016-01-29 | $5.53 | $5.53 | 127,700 | — | — |
| 2016-01-28 | $5.14 | $5.14 | 109,400 | — | — |
| 2016-01-27 | $5.14 | $5.14 | 108,000 | — | — |
| 2016-01-26 | $5.05 | $5.05 | 83,800 | — | — |
| 2016-01-25 | $4.86 | $4.86 | 95,900 | — | — |
| 2016-01-22 | $5.17 | $5.17 | 105,100 | — | — |
| 2016-01-21 | $5.08 | $5.08 | 162,700 | — | — |
| 2016-01-20 | $4.99 | $4.99 | 227,100 | — | — |
| 2016-01-19 | $4.54 | $4.54 | 139,900 | — | — |
| 2016-01-15 | $4.55 | $4.55 | 235,000 | — | — |
| 2016-01-14 | $4.92 | $4.92 | 232,200 | — | — |
| 2016-01-13 | $4.87 | $4.87 | 158,300 | — | — |
| 2016-01-12 | $5.15 | $5.15 | 218,800 | — | — |
| 2016-01-11 | $5.29 | $5.29 | 220,000 | — | — |
| 2016-01-08 | $5.10 | $5.10 | 274,500 | — | — |
| 2016-01-07 | $5.03 | $5.03 | 167,300 | — | — |
| 2016-01-06 | $5.56 | $5.56 | 252,700 | — | — |
| 2016-01-05 | $6.72 | $6.72 | 100,100 | — | — |
| 2016-01-04 | $6.83 | $6.83 | 120,800 | — | — |