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
- 2003-10-07 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 | $14.18 | $14.18 | 490,950 | — | — |
| 2016-12-29 | $14.18 | $14.18 | 360,900 | — | — |
| 2016-12-28 | $14.31 | $14.31 | 231,750 | — | — |
| 2016-12-27 | $14.63 | $14.63 | 112,275 | — | — |
| 2016-12-23 | $14.36 | $14.36 | 207,900 | — | — |
| 2016-12-22 | $14.36 | $14.36 | 329,625 | — | — |
| 2016-12-21 | $15.03 | $15.03 | 439,875 | — | — |
| 2016-12-20 | $14.87 | $14.87 | 164,700 | — | — |
| 2016-12-19 | $14.52 | $14.52 | 362,025 | — | — |
| 2016-12-16 | $14.29 | $14.29 | 1,325,700 | — | — |
| 2016-12-15 | $14.25 | $14.25 | 387,450 | — | — |
| 2016-12-14 | $14.18 | $14.18 | 217,575 | — | — |
| 2016-12-13 | $14.31 | $14.31 | 197,325 | — | — |
| 2016-12-12 | $14.32 | $14.32 | 235,800 | — | — |
| 2016-12-09 | $14.55 | $14.55 | 249,075 | — | — |
| 2016-12-08 | $14.71 | $14.71 | 462,375 | — | — |
| 2016-12-07 | $14.41 | $14.41 | 454,725 | — | — |
| 2016-12-06 | $14.13 | $14.13 | 294,975 | — | — |
| 2016-12-05 | $14.09 | $14.09 | 527,400 | — | — |
| 2016-12-02 | $13.83 | $13.83 | 342,225 | — | — |
| 2016-12-01 | $13.94 | $13.94 | 526,950 | — | — |
| 2016-11-30 | $13.44 | $13.44 | 400,950 | — | — |
| 2016-11-29 | $13.12 | $13.12 | 391,275 | — | — |
| 2016-11-28 | $12.93 | $12.93 | 454,275 | — | — |
| 2016-11-25 | $13.07 | $13.07 | 128,475 | — | — |
| 2016-11-23 | $13.10 | $13.10 | 508,500 | — | — |
| 2016-11-22 | $13.11 | $13.11 | 834,300 | — | — |
| 2016-11-21 | $12.63 | $12.63 | 419,175 | — | — |
| 2016-11-18 | $12.27 | $12.27 | 649,125 | — | — |
| 2016-11-17 | $12.27 | $12.27 | 635,400 | — | — |
| 2016-11-16 | $12.20 | $12.20 | 552,600 | — | — |
| 2016-11-15 | $12.31 | $12.31 | 400,050 | — | — |
| 2016-11-14 | $12.24 | $12.24 | 847,800 | — | — |
| 2016-11-11 | $12.03 | $12.03 | 806,400 | — | — |
| 2016-11-10 | $11.97 | $11.97 | 1,181,925 | — | — |
| 2016-11-09 | $11.83 | $11.83 | 893,925 | — | — |
| 2016-11-08 | $11.37 | $11.37 | 358,425 | — | — |
| 2016-11-07 | $11.35 | $11.35 | 409,725 | — | — |
| 2016-11-04 | $11.05 | $11.05 | 431,550 | — | — |
| 2016-11-03 | $11.02 | $11.02 | 287,325 | — | — |
| 2016-11-02 | $11.21 | $11.21 | 211,500 | — | — |
| 2016-11-01 | $11.38 | $11.38 | 335,475 | — | — |
| 2016-10-31 | $11.67 | $11.67 | 575,775 | — | — |
| 2016-10-28 | $11.71 | $11.71 | 787,275 | — | — |
| 2016-10-27 | $11.56 | $11.56 | 1,335,150 | — | — |
| 2016-10-26 | $10.06 | $10.06 | 269,325 | — | — |
| 2016-10-25 | $10.14 | $10.14 | 195,525 | — | — |
| 2016-10-24 | $10.24 | $10.24 | 175,950 | — | — |
| 2016-10-21 | $10.19 | $10.19 | 215,325 | — | — |
| 2016-10-20 | $10.12 | $10.12 | 162,225 | — | — |
| 2016-10-19 | $10.12 | $10.12 | 177,975 | — | — |
| 2016-10-18 | $9.94 | $9.94 | 160,200 | — | — |
| 2016-10-17 | $9.84 | $9.84 | 153,900 | — | — |
| 2016-10-14 | $9.85 | $9.85 | 237,825 | — | — |
| 2016-10-13 | $10.02 | $10.02 | 202,500 | — | — |
| 2016-10-12 | $10.26 | $10.26 | 180,225 | — | — |
| 2016-10-11 | $10.32 | $10.32 | 336,375 | — | — |
| 2016-10-10 | $10.91 | $10.91 | 288,675 | — | — |
| 2016-10-07 | $10.75 | $10.75 | 363,150 | — | — |
| 2016-10-06 | $11.04 | $11.04 | 585,225 | — | — |
| 2016-10-05 | $11.14 | $11.14 | 391,500 | — | — |
| 2016-10-04 | $11.17 | $11.17 | 384,750 | — | — |
| 2016-10-03 | $11.02 | $11.02 | 390,825 | — | — |
| 2016-09-30 | $10.88 | $10.88 | 346,500 | — | — |
| 2016-09-29 | $10.52 | $10.52 | 190,125 | — | — |
| 2016-09-28 | $10.49 | $10.49 | 272,475 | — | — |
| 2016-09-27 | $10.30 | $10.30 | 294,525 | — | — |
| 2016-09-26 | $10.33 | $10.33 | 393,300 | — | — |
| 2016-09-23 | $10.64 | $10.64 | 402,975 | — | — |
| 2016-09-22 | $10.84 | $10.84 | 1,151,550 | — | — |
| 2016-09-21 | $10.84 | $10.84 | 529,875 | — | — |
| 2016-09-20 | $10.44 | $10.44 | 221,400 | — | — |
| 2016-09-19 | $10.27 | $10.27 | 165,375 | — | — |
| 2016-09-16 | $10.19 | $10.19 | 742,275 | — | — |
| 2016-09-15 | $10.30 | $10.30 | 309,825 | — | — |
| 2016-09-14 | $10.12 | $10.12 | 237,825 | — | — |
| 2016-09-13 | $10.04 | $10.04 | 176,400 | — | — |
| 2016-09-12 | $10.40 | $10.40 | 203,400 | — | — |
| 2016-09-09 | $10.20 | $10.20 | 397,800 | — | — |
| 2016-09-08 | $10.79 | $10.79 | 255,150 | — | — |
| 2016-09-07 | $10.82 | $10.82 | 410,625 | — | — |
| 2016-09-06 | $10.86 | $10.86 | 952,875 | — | — |
| 2016-09-02 | $10.46 | $10.46 | 281,700 | — | — |
| 2016-09-01 | $10.43 | $10.43 | 301,725 | — | — |
| 2016-08-31 | $10.57 | $10.57 | 187,425 | — | — |
| 2016-08-30 | $10.60 | $10.60 | 265,275 | — | — |
| 2016-08-29 | $10.55 | $10.55 | 151,200 | — | — |
| 2016-08-26 | $10.52 | $10.52 | 173,250 | — | — |
| 2016-08-25 | $10.54 | $10.54 | 282,825 | — | — |
| 2016-08-24 | $10.47 | $10.47 | 147,825 | — | — |
| 2016-08-23 | $10.53 | $10.53 | 144,450 | — | — |
| 2016-08-22 | $10.38 | $10.38 | 201,375 | — | — |
| 2016-08-19 | $10.34 | $10.34 | 216,900 | — | — |
| 2016-08-18 | $10.32 | $10.32 | 170,325 | — | — |
| 2016-08-17 | $10.20 | $10.20 | 174,600 | — | — |
| 2016-08-16 | $10.16 | $10.16 | 173,475 | — | — |
| 2016-08-15 | $10.21 | $10.21 | 323,550 | — | — |
| 2016-08-12 | $10.14 | $10.14 | 199,125 | — | — |
| 2016-08-11 | $10.20 | $10.20 | 309,600 | — | — |
| 2016-08-10 | $10.20 | $10.20 | 193,725 | — | — |
| 2016-08-09 | $10.30 | $10.30 | 250,875 | — | — |
| 2016-08-08 | $10.59 | $10.59 | 308,925 | — | — |
| 2016-08-05 | $10.46 | $10.46 | 345,825 | — | — |
| 2016-08-04 | $10.11 | $10.11 | 912,150 | — | — |
| 2016-08-03 | $10.17 | $10.17 | 230,400 | — | — |
| 2016-08-02 | $10.04 | $10.04 | 1,147,275 | — | — |
| 2016-08-01 | $10.19 | $10.19 | 401,625 | — | — |
| 2016-07-29 | $10.21 | $10.21 | 485,550 | — | — |
| 2016-07-28 | $10.10 | $10.10 | 868,725 | — | — |
| 2016-07-27 | $10.12 | $10.12 | 502,425 | — | — |
| 2016-07-26 | $10.18 | $10.18 | 303,975 | — | — |
| 2016-07-25 | $10.05 | $10.05 | 132,300 | — | — |
| 2016-07-22 | $10.08 | $10.08 | 141,300 | — | — |
| 2016-07-21 | $9.93 | $9.93 | 310,275 | — | — |
| 2016-07-20 | $10.08 | $10.08 | 211,725 | — | — |
| 2016-07-19 | $9.96 | $9.96 | 234,900 | — | — |
| 2016-07-18 | $9.98 | $9.98 | 431,325 | — | — |
| 2016-07-15 | $9.86 | $9.86 | 489,375 | — | — |
| 2016-07-14 | $10.26 | $10.26 | 239,400 | — | — |
| 2016-07-13 | $10.19 | $10.19 | 413,325 | — | — |
| 2016-07-12 | $10.29 | $10.29 | 514,125 | — | — |
| 2016-07-11 | $10.18 | $10.18 | 553,050 | — | — |
| 2016-07-08 | $9.90 | $9.90 | 384,300 | — | — |
| 2016-07-07 | $9.49 | $9.49 | 806,400 | — | — |
| 2016-07-06 | $9.26 | $9.26 | 291,600 | — | — |
| 2016-07-05 | $9.24 | $9.24 | 245,475 | — | — |
| 2016-07-01 | $9.63 | $9.63 | 211,275 | — | — |
| 2016-06-30 | $9.58 | $9.58 | 208,800 | — | — |
| 2016-06-29 | $9.48 | $9.48 | 276,075 | — | — |
| 2016-06-28 | $9.13 | $9.13 | 341,325 | — | — |
| 2016-06-27 | $9.06 | $9.06 | 499,275 | — | — |
| 2016-06-24 | $9.59 | $9.59 | 1,486,350 | — | — |
| 2016-06-23 | $10.00 | $10.00 | 393,075 | — | — |
| 2016-06-22 | $9.76 | $9.76 | 276,075 | — | — |
| 2016-06-21 | $9.76 | $9.76 | 159,750 | — | — |
| 2016-06-20 | $9.84 | $9.84 | 196,425 | — | — |
| 2016-06-17 | $9.70 | $9.70 | 561,825 | — | — |
| 2016-06-16 | $9.66 | $9.66 | 290,475 | — | — |
| 2016-06-15 | $9.56 | $9.56 | 205,875 | — | — |
| 2016-06-14 | $9.67 | $9.67 | 257,850 | — | — |
| 2016-06-13 | $9.56 | $9.56 | 267,525 | — | — |
| 2016-06-10 | $9.60 | $9.60 | 180,225 | — | — |
| 2016-06-09 | $9.86 | $9.86 | 189,225 | — | — |
| 2016-06-08 | $9.99 | $9.99 | 150,975 | — | — |
| 2016-06-07 | $9.88 | $9.88 | 192,600 | — | — |
| 2016-06-06 | $10.00 | $10.00 | 290,475 | — | — |
| 2016-06-03 | $9.62 | $9.62 | 188,550 | — | — |
| 2016-06-02 | $9.78 | $9.78 | 245,700 | — | — |
| 2016-06-01 | $9.78 | $9.78 | 466,200 | — | — |
| 2016-05-31 | $9.79 | $9.79 | 343,125 | — | — |
| 2016-05-27 | $9.72 | $9.72 | 320,400 | — | — |
| 2016-05-26 | $9.64 | $9.64 | 325,800 | — | — |
| 2016-05-25 | $9.57 | $9.57 | 176,625 | — | — |
| 2016-05-24 | $9.40 | $9.40 | 385,650 | — | — |
| 2016-05-23 | $8.92 | $8.92 | 364,725 | — | — |
| 2016-05-20 | $9.04 | $9.04 | 550,575 | — | — |
| 2016-05-19 | $8.92 | $8.92 | 373,050 | — | — |
| 2016-05-18 | $8.95 | $8.95 | 534,825 | — | — |
| 2016-05-17 | $9.04 | $9.04 | 503,775 | — | — |
| 2016-05-16 | $8.61 | $8.61 | 377,775 | — | — |
| 2016-05-13 | $8.63 | $8.63 | 391,725 | — | — |
| 2016-05-12 | $8.65 | $8.65 | 493,650 | — | — |
| 2016-05-11 | $8.58 | $8.58 | 450,225 | — | — |
| 2016-05-10 | $8.76 | $8.76 | 755,325 | — | — |
| 2016-05-09 | $8.24 | $8.24 | 311,175 | — | — |
| 2016-05-06 | $8.40 | $8.40 | 267,075 | — | — |
| 2016-05-05 | $8.23 | $8.23 | 246,150 | — | — |
| 2016-05-04 | $8.28 | $8.28 | 280,575 | — | — |
| 2016-05-03 | $8.47 | $8.47 | 330,075 | — | — |
| 2016-05-02 | $8.65 | $8.65 | 436,725 | — | — |
| 2016-04-29 | $8.75 | $8.75 | 285,300 | — | — |
| 2016-04-28 | $8.83 | $8.83 | 618,750 | — | — |
| 2016-04-27 | $8.73 | $8.73 | 596,250 | — | — |
| 2016-04-26 | $8.31 | $8.31 | 580,500 | — | — |
| 2016-04-25 | $8.03 | $8.03 | 391,050 | — | — |
| 2016-04-22 | $8.07 | $8.07 | 499,050 | — | — |
| 2016-04-21 | $7.94 | $7.94 | 656,775 | — | — |
| 2016-04-20 | $7.99 | $7.99 | 260,775 | — | — |
| 2016-04-19 | $8.04 | $8.04 | 180,900 | — | — |
| 2016-04-18 | $7.94 | $7.94 | 274,950 | — | — |
| 2016-04-15 | $7.92 | $7.92 | 376,200 | — | — |
| 2016-04-14 | $8.06 | $8.06 | 424,350 | — | — |
| 2016-04-13 | $7.87 | $7.87 | 421,425 | — | — |
| 2016-04-12 | $7.58 | $7.58 | 363,600 | — | — |
| 2016-04-11 | $7.53 | $7.53 | 174,375 | — | — |
| 2016-04-08 | $7.49 | $7.49 | 176,175 | — | — |
| 2016-04-07 | $7.45 | $7.45 | 731,925 | — | — |
| 2016-04-06 | $7.66 | $7.66 | 190,350 | — | — |
| 2016-04-05 | $7.68 | $7.68 | 294,300 | — | — |
| 2016-04-04 | $7.72 | $7.72 | 244,350 | — | — |
| 2016-04-01 | $7.84 | $7.84 | 203,850 | — | — |
| 2016-03-31 | $8.11 | $8.11 | 516,375 | — | — |
| 2016-03-30 | $8.08 | $8.08 | 178,650 | — | — |
| 2016-03-29 | $8.10 | $8.10 | 281,925 | — | — |
| 2016-03-28 | $7.89 | $7.89 | 202,500 | — | — |
| 2016-03-24 | $7.83 | $7.83 | 192,825 | — | — |
| 2016-03-23 | $7.71 | $7.71 | 360,225 | — | — |
| 2016-03-22 | $8.03 | $8.03 | 183,600 | — | — |
| 2016-03-21 | $8.19 | $8.19 | 223,650 | — | — |
| 2016-03-18 | $8.12 | $8.12 | 606,825 | — | — |
| 2016-03-17 | $7.94 | $7.94 | 2,028,150 | — | — |
| 2016-03-16 | $7.68 | $7.68 | 695,025 | — | — |
| 2016-03-15 | $7.84 | $7.84 | 384,300 | — | — |
| 2016-03-14 | $8.07 | $8.07 | 507,150 | — | — |
| 2016-03-11 | $8.22 | $8.22 | 466,650 | — | — |
| 2016-03-10 | $8.02 | $8.02 | 295,650 | — | — |
| 2016-03-09 | $8.09 | $8.09 | 310,725 | — | — |
| 2016-03-08 | $7.99 | $7.99 | 339,075 | — | — |
| 2016-03-07 | $8.33 | $8.33 | 463,725 | — | — |
| 2016-03-04 | $8.26 | $8.26 | 451,800 | — | — |
| 2016-03-03 | $8.18 | $8.18 | 597,825 | — | — |
| 2016-03-02 | $8.17 | $8.17 | 708,975 | — | — |
| 2016-03-01 | $8.03 | $8.03 | 484,650 | — | — |
| 2016-02-29 | $7.71 | $7.71 | 571,950 | — | — |
| 2016-02-26 | $7.51 | $7.51 | 830,250 | — | — |
| 2016-02-25 | $7.36 | $7.36 | 339,750 | — | — |
| 2016-02-24 | $7.41 | $7.41 | 354,825 | — | — |
| 2016-02-23 | $7.38 | $7.38 | 387,675 | — | — |
| 2016-02-22 | $7.48 | $7.48 | 843,525 | — | — |
| 2016-02-19 | $7.43 | $7.43 | 568,575 | — | — |
| 2016-02-18 | $7.55 | $7.55 | 645,525 | — | — |
| 2016-02-17 | $7.52 | $7.52 | 783,675 | — | — |
| 2016-02-16 | $7.36 | $7.36 | 939,600 | — | — |
| 2016-02-12 | $6.82 | $6.82 | 868,050 | — | — |
| 2016-02-11 | $6.56 | $6.56 | 3,076,875 | — | — |
| 2016-02-10 | $7.03 | $7.03 | 1,686,600 | — | — |
| 2016-02-09 | $8.23 | $8.23 | 379,800 | — | — |
| 2016-02-08 | $8.48 | $8.48 | 503,325 | — | — |
| 2016-02-05 | $8.40 | $8.40 | 358,425 | — | — |
| 2016-02-04 | $8.51 | $8.51 | 277,650 | — | — |
| 2016-02-03 | $8.24 | $8.24 | 351,675 | — | — |
| 2016-02-02 | $8.23 | $8.23 | 175,950 | — | — |
| 2016-02-01 | $8.48 | $8.48 | 293,400 | — | — |
| 2016-01-29 | $8.49 | $8.49 | 616,050 | — | — |
| 2016-01-28 | $8.10 | $8.10 | 321,075 | — | — |
| 2016-01-27 | $8.08 | $8.08 | 325,350 | — | — |
| 2016-01-26 | $8.30 | $8.30 | 398,250 | — | — |
| 2016-01-25 | $8.09 | $8.09 | 243,225 | — | — |
| 2016-01-22 | $8.36 | $8.36 | 562,725 | — | — |
| 2016-01-21 | $8.17 | $8.17 | 443,025 | — | — |
| 2016-01-20 | $8.15 | $8.15 | 1,581,750 | — | — |
| 2016-01-19 | $7.90 | $7.90 | 1,361,025 | — | — |
| 2016-01-15 | $8.24 | $8.24 | 950,400 | — | — |
| 2016-01-14 | $8.41 | $8.41 | 505,800 | — | — |
| 2016-01-13 | $8.35 | $8.35 | 703,575 | — | — |
| 2016-01-12 | $8.46 | $8.46 | 549,000 | — | — |
| 2016-01-11 | $8.51 | $8.51 | 583,200 | — | — |
| 2016-01-08 | $8.61 | $8.61 | 543,150 | — | — |
| 2016-01-07 | $8.69 | $8.69 | 1,482,300 | — | — |
| 2016-01-06 | $9.27 | $9.27 | 695,025 | — | — |
| 2016-01-05 | $9.51 | $9.51 | 337,275 | — | — |
| 2016-01-04 | $9.54 | $9.54 | 494,325 | — | — |