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
- 2007-08-13 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 | $18.45 | $19.08 | 12,200 | — | — |
| 2016-12-29 | $19.10 | $19.75 | 4,100 | — | — |
| 2016-12-28 | $19.25 | $19.90 | 94,900 | — | — |
| 2016-12-27 | $19.25 | $19.90 | 4,100 | — | — |
| 2016-12-23 | $19.00 | $19.64 | 7,800 | — | — |
| 2016-12-22 | $18.95 | $19.59 | 45,900 | — | — |
| 2016-12-21 | $19.00 | $19.64 | 14,800 | — | — |
| 2016-12-20 | $19.00 | $19.64 | 21,200 | — | — |
| 2016-12-19 | $18.80 | $19.44 | 34,400 | — | — |
| 2016-12-16 | $17.10 | $17.68 | 93,600 | — | — |
| 2016-12-15 | $16.85 | $17.42 | 24,800 | — | — |
| 2016-12-14 | $16.60 | $17.16 | 6,100 | — | — |
| 2016-12-13 | $16.55 | $17.11 | 9,400 | — | — |
| 2016-12-12 | $16.85 | $17.42 | 12,900 | — | — |
| 2016-12-09 | $16.90 | $17.47 | 8,700 | — | — |
| 2016-12-08 | $16.80 | $17.37 | 14,600 | — | — |
| 2016-12-07 | $16.70 | $17.27 | 12,800 | — | — |
| 2016-12-06 | $16.75 | $17.32 | 17,900 | — | — |
| 2016-12-05 | $16.65 | $17.21 | 10,100 | — | — |
| 2016-12-02 | $16.65 | $17.21 | 5,700 | — | — |
| 2016-12-01 | $16.55 | $17.11 | 8,500 | — | — |
| 2016-11-30 | $16.70 | $17.27 | 9,800 | — | — |
| 2016-11-29 | $16.85 | $17.42 | 10,500 | — | — |
| 2016-11-28 | $17.00 | $17.58 | 32,100 | — | — |
| 2016-11-25 | $17.05 | $17.63 | 4,900 | — | — |
| 2016-11-23 | $16.88 | $17.19 | 18,180 | — | — |
| 2016-11-22 | $16.93 | $17.25 | 11,211 | — | — |
| 2016-11-21 | $16.49 | $16.79 | 27,977 | — | — |
| 2016-11-18 | $16.73 | $17.04 | 25,755 | — | — |
| 2016-11-17 | $15.10 | $15.38 | 44,945 | — | — |
| 2016-11-16 | $15.10 | $15.38 | 7,272 | — | — |
| 2016-11-15 | $15.10 | $15.38 | 57,368 | — | — |
| 2016-11-14 | $15.10 | $15.38 | 19,493 | — | — |
| 2016-11-11 | $15.10 | $15.38 | 34,138 | — | — |
| 2016-11-10 | $14.21 | $14.47 | 40,400 | — | — |
| 2016-11-09 | $12.82 | $13.06 | 5,858 | — | — |
| 2016-11-08 | $12.82 | $13.06 | 3,131 | — | — |
| 2016-11-07 | $12.87 | $13.11 | 6,262 | — | — |
| 2016-11-04 | $12.67 | $12.91 | 4,848 | — | — |
| 2016-11-03 | $12.23 | $12.45 | 2,222 | — | — |
| 2016-11-02 | $12.52 | $12.76 | 5,050 | — | — |
| 2016-11-01 | $12.62 | $12.86 | 2,727 | — | — |
| 2016-10-31 | $12.67 | $12.91 | 8,282 | — | — |
| 2016-10-28 | $12.33 | $12.56 | 8,383 | — | — |
| 2016-10-27 | $12.33 | $12.56 | 4,040 | — | — |
| 2016-10-26 | $12.28 | $12.51 | 3,434 | — | — |
| 2016-10-25 | $12.08 | $12.30 | 6,969 | — | — |
| 2016-10-24 | $12.23 | $12.45 | 10,504 | — | — |
| 2016-10-21 | $12.13 | $12.35 | 5,858 | — | — |
| 2016-10-20 | $12.62 | $12.86 | 4,747 | — | — |
| 2016-10-19 | $12.87 | $13.11 | 5,858 | — | — |
| 2016-10-18 | $12.52 | $12.76 | 6,262 | — | — |
| 2016-10-17 | $12.48 | $12.71 | 3,838 | — | — |
| 2016-10-14 | $12.92 | $13.16 | 3,434 | — | — |
| 2016-10-13 | $12.57 | $12.81 | 7,878 | — | — |
| 2016-10-12 | $12.82 | $13.06 | 6,161 | — | — |
| 2016-10-11 | $12.28 | $12.51 | 20,099 | — | — |
| 2016-10-10 | $13.37 | $13.61 | 12,625 | — | — |
| 2016-10-07 | $13.30 | $13.54 | 13,635 | — | — |
| 2016-10-06 | $13.69 | $13.95 | 58,378 | — | — |
| 2016-10-05 | $13.82 | $14.08 | 27,169 | — | — |
| 2016-10-04 | $13.17 | $13.41 | 9,999 | — | — |
| 2016-10-03 | $13.28 | $13.52 | 11,817 | — | — |
| 2016-09-30 | $13.23 | $13.47 | 18,382 | — | — |
| 2016-09-29 | $12.50 | $12.73 | 5,656 | — | — |
| 2016-09-28 | $12.73 | $12.97 | 8,686 | — | — |
| 2016-09-27 | $12.87 | $13.11 | 7,878 | — | — |
| 2016-09-26 | $12.80 | $13.04 | 31,613 | — | — |
| 2016-09-23 | $12.99 | $13.23 | 31,512 | — | — |
| 2016-09-22 | $12.85 | $13.09 | 17,170 | — | — |
| 2016-09-21 | $12.81 | $13.05 | 13,837 | — | — |
| 2016-09-20 | $12.33 | $12.56 | 11,110 | — | — |
| 2016-09-19 | $12.37 | $12.60 | 31,916 | — | — |
| 2016-09-16 | $12.03 | $12.25 | 316,130 | — | — |
| 2016-09-15 | $13.00 | $13.24 | 48,985 | — | — |
| 2016-09-14 | $12.46 | $12.69 | 52,722 | — | — |
| 2016-09-13 | $11.91 | $12.13 | 30,906 | — | — |
| 2016-09-12 | $12.28 | $12.51 | 54,237 | — | — |
| 2016-09-09 | $12.45 | $12.68 | 47,874 | — | — |
| 2016-09-08 | $11.81 | $12.03 | 43,531 | — | — |
| 2016-09-07 | $10.72 | $10.92 | 31,714 | — | — |
| 2016-09-06 | $10.39 | $10.58 | 27,573 | — | — |
| 2016-09-02 | $9.49 | $9.66 | 12,928 | — | — |
| 2016-09-01 | $9.55 | $9.73 | 20,301 | — | — |
| 2016-08-31 | $9.43 | $9.60 | 17,877 | — | — |
| 2016-08-30 | $9.44 | $9.61 | 12,827 | — | — |
| 2016-08-29 | $10.03 | $10.22 | 24,442 | — | — |
| 2016-08-26 | $9.73 | $9.91 | 3,333 | — | — |
| 2016-08-25 | $9.79 | $9.97 | 5,656 | — | — |
| 2016-08-24 | $9.81 | $9.99 | 52,419 | — | — |
| 2016-08-23 | $9.84 | $10.02 | 15,352 | — | — |
| 2016-08-22 | $9.84 | $10.02 | 12,524 | — | — |
| 2016-08-19 | $9.43 | $9.60 | 8,383 | — | — |
| 2016-08-18 | $9.50 | $9.68 | 10,403 | — | — |
| 2016-08-17 | $9.33 | $9.47 | 8,282 | — | — |
| 2016-08-16 | $9.21 | $9.35 | 7,676 | — | — |
| 2016-08-15 | $9.24 | $9.38 | 9,393 | — | — |
| 2016-08-12 | $8.98 | $9.12 | 9,696 | — | — |
| 2016-08-11 | $9.09 | $9.23 | 15,554 | — | — |
| 2016-08-10 | $9.11 | $9.25 | 13,433 | — | — |
| 2016-08-09 | $9.29 | $9.43 | 24,644 | — | — |
| 2016-08-08 | $9.09 | $9.23 | 13,635 | — | — |
| 2016-08-05 | $9.11 | $9.25 | 9,797 | — | — |
| 2016-08-04 | $9.06 | $9.20 | 9,292 | — | — |
| 2016-08-03 | $9.18 | $9.32 | 13,938 | — | — |
| 2016-08-02 | $8.91 | $9.05 | 15,958 | — | — |
| 2016-08-01 | $9.06 | $9.20 | 19,897 | — | — |
| 2016-07-29 | $8.99 | $9.13 | 26,058 | — | — |
| 2016-07-28 | $8.87 | $9.01 | 21,311 | — | — |
| 2016-07-27 | $9.01 | $9.15 | 27,371 | — | — |
| 2016-07-26 | $8.86 | $9.00 | 23,634 | — | — |
| 2016-07-25 | $8.99 | $9.13 | 31,815 | — | — |
| 2016-07-22 | $9.09 | $9.23 | 16,766 | — | — |
| 2016-07-21 | $9.16 | $9.30 | 43,228 | — | — |
| 2016-07-20 | $9.16 | $9.30 | 34,643 | — | — |
| 2016-07-19 | $9.01 | $9.15 | 161,398 | — | — |
| 2016-07-18 | $9.00 | $9.14 | 26,260 | — | — |
| 2016-07-15 | $9.05 | $9.19 | 15,453 | — | — |
| 2016-07-14 | $9.02 | $9.16 | 188,971 | — | — |
| 2016-07-13 | $9.11 | $9.25 | 26,866 | — | — |
| 2016-07-12 | $9.31 | $9.45 | 15,251 | — | — |
| 2016-07-11 | $9.11 | $9.25 | 18,483 | — | — |
| 2016-07-08 | $8.86 | $9.00 | 24,341 | — | — |
| 2016-07-07 | $8.59 | $8.73 | 16,867 | — | — |
| 2016-07-06 | $8.79 | $8.93 | 23,634 | — | — |
| 2016-07-05 | $8.84 | $8.98 | 22,523 | — | — |
| 2016-07-01 | $9.25 | $9.39 | 104,737 | — | — |
| 2016-06-30 | $9.49 | $9.63 | 62,721 | — | — |
| 2016-06-29 | $9.47 | $9.61 | 8,585 | — | — |
| 2016-06-28 | $9.48 | $9.62 | 12,827 | — | — |
| 2016-06-27 | $9.46 | $9.60 | 29,896 | — | — |
| 2016-06-24 | $9.62 | $9.77 | 932,129 | — | — |
| 2016-06-23 | $9.52 | $9.67 | 24,139 | — | — |
| 2016-06-22 | $9.49 | $9.63 | 25,250 | — | — |
| 2016-06-21 | $9.43 | $9.57 | 15,352 | — | — |
| 2016-06-20 | $9.42 | $9.56 | 10,403 | — | — |
| 2016-06-17 | $9.41 | $9.55 | 15,352 | — | — |
| 2016-06-16 | $9.55 | $9.70 | 21,715 | — | — |
| 2016-06-15 | $9.51 | $9.66 | 18,483 | — | — |
| 2016-06-14 | $9.54 | $9.69 | 13,332 | — | — |
| 2016-06-13 | $9.64 | $9.79 | 16,564 | — | — |
| 2016-06-10 | $9.72 | $9.87 | 5,151 | — | — |
| 2016-06-09 | $9.73 | $9.88 | 4,343 | — | — |
| 2016-06-08 | $9.91 | $10.06 | 1,414 | — | — |
| 2016-06-07 | $9.81 | $9.96 | 9,898 | — | — |
| 2016-06-06 | $9.81 | $9.96 | 62,216 | — | — |
| 2016-06-03 | $9.71 | $9.86 | 5,959 | — | — |
| 2016-06-02 | $9.83 | $9.98 | 2,525 | — | — |
| 2016-06-01 | $9.78 | $9.93 | 3,838 | — | — |
| 2016-05-31 | $9.94 | $10.09 | 4,646 | — | — |
| 2016-05-27 | $10.16 | $10.31 | 9,393 | — | — |
| 2016-05-26 | $9.80 | $9.95 | 5,454 | — | — |
| 2016-05-25 | $9.83 | $9.98 | 5,353 | — | — |
| 2016-05-24 | $9.78 | $9.93 | 5,353 | — | — |
| 2016-05-23 | $9.81 | $9.96 | 10,605 | — | — |
| 2016-05-20 | $9.81 | $9.96 | 13,433 | — | — |
| 2016-05-19 | $9.75 | $9.90 | 6,969 | — | — |
| 2016-05-18 | $9.80 | $9.95 | 19,594 | — | — |
| 2016-05-17 | $9.90 | $10.05 | 6,363 | — | — |
| 2016-05-16 | $9.77 | $9.92 | 8,585 | — | — |
| 2016-05-13 | $9.84 | $9.99 | 5,353 | — | — |
| 2016-05-12 | $9.84 | $9.99 | 5,757 | — | — |
| 2016-05-11 | $9.84 | $9.99 | 4,444 | — | — |
| 2016-05-10 | $9.84 | $9.99 | 31,007 | — | — |
| 2016-05-09 | $9.99 | $10.14 | 65,751 | — | — |
| 2016-05-06 | $9.71 | $9.86 | 22,624 | — | — |
| 2016-05-05 | $10.01 | $10.16 | 68,781 | — | — |
| 2016-05-04 | $10.01 | $10.16 | 14,544 | — | — |
| 2016-05-03 | $10.05 | $10.20 | 21,109 | — | — |
| 2016-05-02 | $10.44 | $10.60 | 12,423 | — | — |
| 2016-04-29 | $10.49 | $10.65 | 23,129 | — | — |
| 2016-04-28 | $10.45 | $10.61 | 27,977 | — | — |
| 2016-04-27 | $11.60 | $11.78 | 31,310 | — | — |
| 2016-04-26 | $10.19 | $10.34 | 6,868 | — | — |
| 2016-04-25 | $9.95 | $10.10 | 5,252 | — | — |
| 2016-04-22 | $9.95 | $10.10 | 2,828 | — | — |
| 2016-04-21 | $9.97 | $10.12 | 7,171 | — | — |
| 2016-04-20 | $9.85 | $10.00 | 33,835 | — | — |
| 2016-04-19 | $10.40 | $10.56 | 5,555 | — | — |
| 2016-04-18 | $10.39 | $10.55 | 2,323 | — | — |
| 2016-04-15 | $10.14 | $10.29 | 16,463 | — | — |
| 2016-04-14 | $10.15 | $10.30 | 5,555 | — | — |
| 2016-04-13 | $10.13 | $10.28 | 12,221 | — | — |
| 2016-04-12 | $10.08 | $10.23 | 2,727 | — | — |
| 2016-04-11 | $10.36 | $10.52 | 2,323 | — | — |
| 2016-04-08 | $10.40 | $10.56 | 27,169 | — | — |
| 2016-04-07 | $10.00 | $10.15 | 16,362 | — | — |
| 2016-04-06 | $10.40 | $10.56 | 67,468 | — | — |
| 2016-04-05 | $10.40 | $10.56 | 16,867 | — | — |
| 2016-04-04 | $10.40 | $10.56 | 8,585 | — | — |
| 2016-04-01 | $10.40 | $10.56 | 11,817 | — | — |
| 2016-03-31 | $10.40 | $10.56 | 7,171 | — | — |
| 2016-03-30 | $9.97 | $10.12 | 5,050 | — | — |
| 2016-03-29 | $9.72 | $9.87 | 303 | — | — |
| 2016-03-28 | $9.72 | $9.87 | 606 | — | — |
| 2016-03-24 | $9.72 | $9.87 | 2,121 | — | — |
| 2016-03-23 | $9.70 | $9.85 | 3,131 | — | — |
| 2016-03-22 | $9.70 | $9.85 | 1,717 | — | — |
| 2016-03-21 | $9.66 | $9.81 | 2,828 | — | — |
| 2016-03-18 | $9.64 | $9.79 | 0 | — | — |
| 2016-03-17 | $9.64 | $9.79 | 808 | — | — |
| 2016-03-16 | $9.64 | $9.79 | 0 | — | — |
| 2016-03-15 | $9.64 | $9.79 | 2,525 | — | — |
| 2016-03-14 | $9.65 | $9.80 | 2,727 | — | — |
| 2016-03-11 | $9.70 | $9.85 | 3,434 | — | — |
| 2016-03-10 | $9.31 | $9.45 | 2,121 | — | — |
| 2016-03-09 | $9.50 | $9.65 | 101 | — | — |
| 2016-03-08 | $9.70 | $9.85 | 0 | — | — |
| 2016-03-07 | $9.70 | $9.85 | 808 | — | — |
| 2016-03-04 | $9.41 | $9.55 | 8,686 | — | — |
| 2016-03-03 | $9.70 | $9.85 | 909 | — | — |
| 2016-03-02 | $9.70 | $9.85 | 101 | — | — |
| 2016-03-01 | $9.80 | $9.95 | 808 | — | — |
| 2016-02-29 | $9.60 | $9.75 | 202 | — | — |
| 2016-02-26 | $9.80 | $9.95 | 4,040 | — | — |
| 2016-02-25 | $9.41 | $9.55 | 1,717 | — | — |
| 2016-02-24 | $9.39 | $9.53 | 1,111 | — | — |
| 2016-02-23 | $9.42 | $9.56 | 5,353 | — | — |
| 2016-02-22 | $9.90 | $10.05 | 101 | — | — |
| 2016-02-19 | $9.70 | $9.85 | 0 | — | — |
| 2016-02-18 | $9.70 | $9.85 | 0 | — | — |
| 2016-02-17 | $9.70 | $9.85 | 1,010 | — | — |
| 2016-02-16 | $9.79 | $9.94 | 505 | — | — |
| 2016-02-12 | $9.68 | $9.83 | 0 | — | — |
| 2016-02-11 | $9.68 | $9.83 | 0 | — | — |
| 2016-02-10 | $9.68 | $9.83 | 1,515 | — | — |
| 2016-02-09 | $9.41 | $9.55 | 0 | — | — |
| 2016-02-08 | $9.41 | $9.55 | 909 | — | — |
| 2016-02-05 | $9.41 | $9.55 | 404 | — | — |
| 2016-02-04 | $9.41 | $9.55 | 0 | — | — |
| 2016-02-03 | $9.41 | $9.55 | 1,313 | — | — |
| 2016-02-02 | $9.41 | $9.55 | 2,020 | — | — |
| 2016-02-01 | $9.50 | $9.65 | 1,919 | — | — |
| 2016-01-29 | $9.68 | $9.83 | 3,232 | — | — |
| 2016-01-28 | $9.41 | $9.55 | 0 | — | — |
| 2016-01-27 | $9.41 | $9.55 | 1,313 | — | — |
| 2016-01-26 | $8.96 | $9.10 | 4,545 | — | — |
| 2016-01-25 | $9.60 | $9.75 | 606 | — | — |
| 2016-01-22 | $9.00 | $9.14 | 101 | — | — |
| 2016-01-21 | $9.85 | $10.00 | 0 | — | — |
| 2016-01-20 | $9.85 | $10.00 | 0 | — | — |
| 2016-01-19 | $9.85 | $10.00 | 1,313 | — | — |
| 2016-01-15 | $9.75 | $9.90 | 0 | — | — |
| 2016-01-14 | $9.75 | $9.90 | 0 | — | — |
| 2016-01-13 | $9.75 | $9.90 | 1,111 | — | — |
| 2016-01-12 | $9.75 | $9.90 | 202 | — | — |
| 2016-01-11 | $9.65 | $9.80 | 4,040 | — | — |
| 2016-01-08 | $9.65 | $9.80 | 8,282 | — | — |
| 2016-01-07 | $9.75 | $9.90 | 303 | — | — |
| 2016-01-06 | $9.80 | $9.95 | 2,828 | — | — |
| 2016-01-05 | $9.85 | $10.00 | 505 | — | — |
| 2016-01-04 | $9.54 | $9.69 | 2,323 | — | — |