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
- 1996-06-07 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 | $13.72 | $13.72 | 43,875 | — | — |
| 2016-12-29 | $13.65 | $13.65 | 51,975 | — | — |
| 2016-12-28 | $13.72 | $13.72 | 48,825 | — | — |
| 2016-12-27 | $13.96 | $13.96 | 42,075 | — | — |
| 2016-12-23 | $13.66 | $13.66 | 49,050 | — | — |
| 2016-12-22 | $13.38 | $13.38 | 70,200 | — | — |
| 2016-12-21 | $13.92 | $13.92 | 94,050 | — | — |
| 2016-12-20 | $13.59 | $13.59 | 97,650 | — | — |
| 2016-12-19 | $13.21 | $13.21 | 89,550 | — | — |
| 2016-12-16 | $12.65 | $12.65 | 290,250 | — | — |
| 2016-12-15 | $12.78 | $12.78 | 105,300 | — | — |
| 2016-12-14 | $12.72 | $12.72 | 68,175 | — | — |
| 2016-12-13 | $12.92 | $12.92 | 99,450 | — | — |
| 2016-12-12 | $13.08 | $13.08 | 68,400 | — | — |
| 2016-12-09 | $12.88 | $12.88 | 80,100 | — | — |
| 2016-12-08 | $12.89 | $12.89 | 92,475 | — | — |
| 2016-12-07 | $12.77 | $12.77 | 48,150 | — | — |
| 2016-12-06 | $12.77 | $12.77 | 54,900 | — | — |
| 2016-12-05 | $12.77 | $12.77 | 82,350 | — | — |
| 2016-12-02 | $12.51 | $12.51 | 82,575 | — | — |
| 2016-12-01 | $12.39 | $12.39 | 137,700 | — | — |
| 2016-11-30 | $12.28 | $12.28 | 92,925 | — | — |
| 2016-11-29 | $12.10 | $12.10 | 84,825 | — | — |
| 2016-11-28 | $12.14 | $12.14 | 71,100 | — | — |
| 2016-11-25 | $12.44 | $12.44 | 19,125 | — | — |
| 2016-11-23 | $12.56 | $12.56 | 39,375 | — | — |
| 2016-11-22 | $12.45 | $12.45 | 333,450 | — | — |
| 2016-11-21 | $11.96 | $11.96 | 55,125 | — | — |
| 2016-11-18 | $11.96 | $11.96 | 31,500 | — | — |
| 2016-11-17 | $11.95 | $11.95 | 41,625 | — | — |
| 2016-11-16 | $11.99 | $11.99 | 20,925 | — | — |
| 2016-11-15 | $11.95 | $11.95 | 31,500 | — | — |
| 2016-11-14 | $11.81 | $11.81 | 45,225 | — | — |
| 2016-11-11 | $11.72 | $11.72 | 67,050 | — | — |
| 2016-11-10 | $11.56 | $11.56 | 81,675 | — | — |
| 2016-11-09 | $11.51 | $11.51 | 55,575 | — | — |
| 2016-11-08 | $11.20 | $11.20 | 19,800 | — | — |
| 2016-11-07 | $11.19 | $11.19 | 32,400 | — | — |
| 2016-11-04 | $11.18 | $11.18 | 33,750 | — | — |
| 2016-11-03 | $11.09 | $11.09 | 33,075 | — | — |
| 2016-11-02 | $10.99 | $10.99 | 30,600 | — | — |
| 2016-11-01 | $11.01 | $11.01 | 30,150 | — | — |
| 2016-10-31 | $11.29 | $11.29 | 43,425 | — | — |
| 2016-10-28 | $11.47 | $11.47 | 33,975 | — | — |
| 2016-10-27 | $11.47 | $11.47 | 112,725 | — | — |
| 2016-10-26 | $10.21 | $10.21 | 37,800 | — | — |
| 2016-10-25 | $10.36 | $10.36 | 24,975 | — | — |
| 2016-10-24 | $10.36 | $10.36 | 58,275 | — | — |
| 2016-10-21 | $10.36 | $10.36 | 44,775 | — | — |
| 2016-10-20 | $10.34 | $10.34 | 55,575 | — | — |
| 2016-10-19 | $10.46 | $10.46 | 42,300 | — | — |
| 2016-10-18 | $10.12 | $10.12 | 22,050 | — | — |
| 2016-10-17 | $10.03 | $10.03 | 95,175 | — | — |
| 2016-10-14 | $10.16 | $10.16 | 33,975 | — | — |
| 2016-10-13 | $10.33 | $10.33 | 24,525 | — | — |
| 2016-10-12 | $10.54 | $10.54 | 40,500 | — | — |
| 2016-10-11 | $10.53 | $10.53 | 40,275 | — | — |
| 2016-10-10 | $10.96 | $10.96 | 52,200 | — | — |
| 2016-10-07 | $10.67 | $10.67 | 38,475 | — | — |
| 2016-10-06 | $10.82 | $10.82 | 89,100 | — | — |
| 2016-10-05 | $11.02 | $11.02 | 32,400 | — | — |
| 2016-10-04 | $10.88 | $10.88 | 63,000 | — | — |
| 2016-10-03 | $10.91 | $10.91 | 54,000 | — | — |
| 2016-09-30 | $10.80 | $10.80 | 170,100 | — | — |
| 2016-09-29 | $10.50 | $10.50 | 67,275 | — | — |
| 2016-09-28 | $10.67 | $10.67 | 50,175 | — | — |
| 2016-09-27 | $10.51 | $10.51 | 45,900 | — | — |
| 2016-09-26 | $10.40 | $10.40 | 35,550 | — | — |
| 2016-09-23 | $10.61 | $10.61 | 48,375 | — | — |
| 2016-09-22 | $10.79 | $10.79 | 96,525 | — | — |
| 2016-09-21 | $10.76 | $10.76 | 128,700 | — | — |
| 2016-09-20 | $10.56 | $10.56 | 95,400 | — | — |
| 2016-09-19 | $10.50 | $10.50 | 120,150 | — | — |
| 2016-09-16 | $10.55 | $10.55 | 363,825 | — | — |
| 2016-09-15 | $10.34 | $10.34 | 69,750 | — | — |
| 2016-09-14 | $10.22 | $10.22 | 53,775 | — | — |
| 2016-09-13 | $10.17 | $10.17 | 59,400 | — | — |
| 2016-09-12 | $10.41 | $10.41 | 68,400 | — | — |
| 2016-09-09 | $9.99 | $9.99 | 69,975 | — | — |
| 2016-09-08 | $10.67 | $10.67 | 49,275 | — | — |
| 2016-09-07 | $10.77 | $10.77 | 64,125 | — | — |
| 2016-09-06 | $10.74 | $10.74 | 140,175 | — | — |
| 2016-09-02 | $10.56 | $10.56 | 266,175 | — | — |
| 2016-09-01 | $10.68 | $10.68 | 36,225 | — | — |
| 2016-08-31 | $10.62 | $10.62 | 63,900 | — | — |
| 2016-08-30 | $10.64 | $10.64 | 79,200 | — | — |
| 2016-08-29 | $10.66 | $10.66 | 87,975 | — | — |
| 2016-08-26 | $10.76 | $10.76 | 44,550 | — | — |
| 2016-08-25 | $10.79 | $10.79 | 49,725 | — | — |
| 2016-08-24 | $10.80 | $10.80 | 36,450 | — | — |
| 2016-08-23 | $10.78 | $10.78 | 79,200 | — | — |
| 2016-08-22 | $10.76 | $10.76 | 230,400 | — | — |
| 2016-08-19 | $10.58 | $10.58 | 65,475 | — | — |
| 2016-08-18 | $10.65 | $10.65 | 64,800 | — | — |
| 2016-08-17 | $10.62 | $10.62 | 26,325 | — | — |
| 2016-08-16 | $10.64 | $10.64 | 51,300 | — | — |
| 2016-08-15 | $10.71 | $10.71 | 49,050 | — | — |
| 2016-08-12 | $10.75 | $10.75 | 87,300 | — | — |
| 2016-08-11 | $11.05 | $11.05 | 49,275 | — | — |
| 2016-08-10 | $10.69 | $10.69 | 55,350 | — | — |
| 2016-08-09 | $10.73 | $10.73 | 40,950 | — | — |
| 2016-08-08 | $10.84 | $10.84 | 27,450 | — | — |
| 2016-08-05 | $10.68 | $10.68 | 45,900 | — | — |
| 2016-08-04 | $10.31 | $10.31 | 27,450 | — | — |
| 2016-08-03 | $10.36 | $10.36 | 37,350 | — | — |
| 2016-08-02 | $10.20 | $10.20 | 36,675 | — | — |
| 2016-08-01 | $10.32 | $10.32 | 42,300 | — | — |
| 2016-07-29 | $10.37 | $10.37 | 81,450 | — | — |
| 2016-07-28 | $10.42 | $10.42 | 135,000 | — | — |
| 2016-07-27 | $10.32 | $10.32 | 138,600 | — | — |
| 2016-07-26 | $10.38 | $10.38 | 46,125 | — | — |
| 2016-07-25 | $10.15 | $10.15 | 52,425 | — | — |
| 2016-07-22 | $10.22 | $10.22 | 43,875 | — | — |
| 2016-07-21 | $10.22 | $10.22 | 45,225 | — | — |
| 2016-07-20 | $10.32 | $10.32 | 51,750 | — | — |
| 2016-07-19 | $10.17 | $10.17 | 53,325 | — | — |
| 2016-07-18 | $10.22 | $10.22 | 76,725 | — | — |
| 2016-07-15 | $9.97 | $9.97 | 86,400 | — | — |
| 2016-07-14 | $10.32 | $10.32 | 63,000 | — | — |
| 2016-07-13 | $10.10 | $10.10 | 62,100 | — | — |
| 2016-07-12 | $10.28 | $10.28 | 75,375 | — | — |
| 2016-07-11 | $10.12 | $10.12 | 70,200 | — | — |
| 2016-07-08 | $9.68 | $9.68 | 90,900 | — | — |
| 2016-07-07 | $9.31 | $9.31 | 87,300 | — | — |
| 2016-07-06 | $9.20 | $9.20 | 65,925 | — | — |
| 2016-07-05 | $9.06 | $9.06 | 87,075 | — | — |
| 2016-07-01 | $9.37 | $9.37 | 47,250 | — | — |
| 2016-06-30 | $9.24 | $9.24 | 69,525 | — | — |
| 2016-06-29 | $9.15 | $9.15 | 80,100 | — | — |
| 2016-06-28 | $8.97 | $8.97 | 92,250 | — | — |
| 2016-06-27 | $8.82 | $8.82 | 66,375 | — | — |
| 2016-06-24 | $9.11 | $9.11 | 1,255,275 | — | — |
| 2016-06-23 | $9.61 | $9.61 | 107,550 | — | — |
| 2016-06-22 | $9.51 | $9.51 | 79,200 | — | — |
| 2016-06-21 | $9.44 | $9.44 | 66,825 | — | — |
| 2016-06-20 | $9.56 | $9.56 | 79,425 | — | — |
| 2016-06-17 | $9.29 | $9.29 | 53,550 | — | — |
| 2016-06-16 | $9.41 | $9.41 | 36,450 | — | — |
| 2016-06-15 | $9.32 | $9.32 | 31,725 | — | — |
| 2016-06-14 | $9.44 | $9.44 | 55,125 | — | — |
| 2016-06-13 | $9.39 | $9.39 | 48,825 | — | — |
| 2016-06-10 | $9.09 | $9.09 | 25,200 | — | — |
| 2016-06-09 | $9.21 | $9.21 | 5,850 | — | — |
| 2016-06-08 | $9.50 | $9.50 | 34,200 | — | — |
| 2016-06-07 | $9.33 | $9.33 | 4,725 | — | — |
| 2016-06-06 | $9.51 | $9.51 | 39,825 | — | — |
| 2016-06-03 | $9.14 | $9.14 | 13,500 | — | — |
| 2016-06-02 | $9.22 | $9.22 | 23,400 | — | — |
| 2016-06-01 | $9.32 | $9.32 | 22,275 | — | — |
| 2016-05-31 | $9.37 | $9.37 | 11,925 | — | — |
| 2016-05-27 | $9.36 | $9.36 | 10,350 | — | — |
| 2016-05-26 | $9.26 | $9.26 | 23,175 | — | — |
| 2016-05-25 | $9.29 | $9.29 | 22,725 | — | — |
| 2016-05-24 | $9.13 | $9.13 | 24,075 | — | — |
| 2016-05-23 | $8.77 | $8.77 | 18,450 | — | — |
| 2016-05-20 | $8.75 | $8.75 | 7,200 | — | — |
| 2016-05-19 | $8.72 | $8.72 | 5,400 | — | — |
| 2016-05-18 | $8.73 | $8.73 | 21,825 | — | — |
| 2016-05-17 | $8.79 | $8.79 | 14,400 | — | — |
| 2016-05-16 | $8.54 | $8.54 | 10,125 | — | — |
| 2016-05-13 | $8.43 | $8.43 | 20,250 | — | — |
| 2016-05-12 | $8.36 | $8.36 | 15,975 | — | — |
| 2016-05-11 | $8.46 | $8.46 | 20,475 | — | — |
| 2016-05-10 | $8.71 | $8.71 | 12,600 | — | — |
| 2016-05-09 | $8.00 | $8.00 | 21,600 | — | — |
| 2016-05-06 | $8.26 | $8.26 | 17,325 | — | — |
| 2016-05-05 | $8.01 | $8.01 | 12,825 | — | — |
| 2016-05-04 | $8.00 | $8.00 | 15,750 | — | — |
| 2016-05-03 | $8.22 | $8.22 | 30,375 | — | — |
| 2016-05-02 | $8.44 | $8.44 | 33,750 | — | — |
| 2016-04-29 | $8.58 | $8.58 | 6,525 | — | — |
| 2016-04-28 | $8.67 | $8.67 | 23,400 | — | — |
| 2016-04-27 | $8.54 | $8.54 | 16,425 | — | — |
| 2016-04-26 | $8.17 | $8.17 | 20,475 | — | — |
| 2016-04-25 | $8.03 | $8.03 | 29,475 | — | — |
| 2016-04-22 | $7.92 | $7.92 | 13,050 | — | — |
| 2016-04-21 | $7.77 | $7.77 | 20,925 | — | — |
| 2016-04-20 | $7.84 | $7.84 | 15,525 | — | — |
| 2016-04-19 | $7.88 | $7.88 | 18,450 | — | — |
| 2016-04-18 | $7.78 | $7.78 | 24,300 | — | — |
| 2016-04-15 | $7.87 | $7.87 | 18,675 | — | — |
| 2016-04-14 | $7.96 | $7.96 | 16,875 | — | — |
| 2016-04-13 | $7.80 | $7.80 | 13,275 | — | — |
| 2016-04-12 | $7.60 | $7.60 | 25,650 | — | — |
| 2016-04-11 | $7.50 | $7.50 | 16,875 | — | — |
| 2016-04-08 | $7.45 | $7.45 | 23,625 | — | — |
| 2016-04-07 | $7.38 | $7.38 | 15,750 | — | — |
| 2016-04-06 | $7.57 | $7.57 | 27,225 | — | — |
| 2016-04-05 | $7.60 | $7.60 | 33,525 | — | — |
| 2016-04-04 | $7.64 | $7.64 | 19,575 | — | — |
| 2016-04-01 | $7.77 | $7.77 | 41,850 | — | — |
| 2016-03-31 | $8.12 | $8.12 | 14,175 | — | — |
| 2016-03-30 | $8.04 | $8.04 | 13,500 | — | — |
| 2016-03-29 | $7.99 | $7.99 | 38,025 | — | — |
| 2016-03-28 | $7.94 | $7.94 | 28,350 | — | — |
| 2016-03-24 | $7.91 | $7.91 | 15,975 | — | — |
| 2016-03-23 | $7.75 | $7.75 | 19,575 | — | — |
| 2016-03-22 | $8.06 | $8.06 | 38,700 | — | — |
| 2016-03-21 | $8.11 | $8.11 | 25,875 | — | — |
| 2016-03-18 | $8.02 | $8.02 | 29,250 | — | — |
| 2016-03-17 | $7.77 | $7.77 | 16,425 | — | — |
| 2016-03-16 | $7.68 | $7.68 | 35,325 | — | — |
| 2016-03-15 | $7.81 | $7.81 | 13,500 | — | — |
| 2016-03-14 | $7.88 | $7.88 | 138,600 | — | — |
| 2016-03-11 | $8.14 | $8.14 | 131,850 | — | — |
| 2016-03-10 | $7.96 | $7.96 | 58,950 | — | — |
| 2016-03-09 | $8.09 | $8.09 | 45,900 | — | — |
| 2016-03-08 | $7.97 | $7.97 | 51,525 | — | — |
| 2016-03-07 | $8.12 | $8.12 | 191,475 | — | — |
| 2016-03-04 | $8.05 | $8.05 | 50,625 | — | — |
| 2016-03-03 | $7.99 | $7.99 | 123,075 | — | — |
| 2016-03-02 | $8.02 | $8.02 | 45,900 | — | — |
| 2016-03-01 | $7.84 | $7.84 | 33,300 | — | — |
| 2016-02-29 | $7.69 | $7.69 | 24,525 | — | — |
| 2016-02-26 | $7.48 | $7.48 | 15,750 | — | — |
| 2016-02-25 | $7.33 | $7.33 | 10,125 | — | — |
| 2016-02-24 | $7.53 | $7.53 | 18,000 | — | — |
| 2016-02-23 | $7.34 | $7.34 | 8,775 | — | — |
| 2016-02-22 | $7.45 | $7.45 | 30,600 | — | — |
| 2016-02-19 | $7.33 | $7.33 | 69,750 | — | — |
| 2016-02-18 | $7.51 | $7.51 | 29,475 | — | — |
| 2016-02-17 | $7.47 | $7.47 | 38,250 | — | — |
| 2016-02-16 | $7.22 | $7.22 | 28,350 | — | — |
| 2016-02-12 | $6.71 | $6.71 | 44,775 | — | — |
| 2016-02-11 | $6.62 | $6.62 | 107,775 | — | — |
| 2016-02-10 | $7.04 | $7.04 | 188,550 | — | — |
| 2016-02-09 | $8.25 | $8.25 | 6,975 | — | — |
| 2016-02-08 | $8.34 | $8.34 | 19,800 | — | — |
| 2016-02-05 | $8.45 | $8.45 | 9,450 | — | — |
| 2016-02-04 | $8.44 | $8.44 | 32,175 | — | — |
| 2016-02-03 | $8.19 | $8.19 | 6,975 | — | — |
| 2016-02-02 | $8.24 | $8.24 | 13,725 | — | — |
| 2016-02-01 | $8.44 | $8.44 | 31,050 | — | — |
| 2016-01-29 | $8.35 | $8.35 | 27,000 | — | — |
| 2016-01-28 | $8.15 | $8.15 | 7,875 | — | — |
| 2016-01-27 | $8.12 | $8.12 | 15,300 | — | — |
| 2016-01-26 | $8.35 | $8.35 | 27,675 | — | — |
| 2016-01-25 | $8.14 | $8.14 | 8,100 | — | — |
| 2016-01-22 | $8.30 | $8.30 | 37,575 | — | — |
| 2016-01-21 | $8.22 | $8.22 | 62,550 | — | — |
| 2016-01-20 | $8.20 | $8.20 | 25,425 | — | — |
| 2016-01-19 | $7.93 | $7.93 | 24,525 | — | — |
| 2016-01-15 | $8.29 | $8.29 | 49,500 | — | — |
| 2016-01-14 | $8.48 | $8.48 | 39,600 | — | — |
| 2016-01-13 | $8.41 | $8.41 | 30,375 | — | — |
| 2016-01-12 | $8.52 | $8.52 | 16,200 | — | — |
| 2016-01-11 | $8.55 | $8.55 | 10,125 | — | — |
| 2016-01-08 | $8.60 | $8.60 | 16,875 | — | — |
| 2016-01-07 | $8.66 | $8.66 | 37,575 | — | — |
| 2016-01-06 | $9.35 | $9.35 | 33,300 | — | — |
| 2016-01-05 | $9.53 | $9.53 | 17,100 | — | — |
| 2016-01-04 | $9.59 | $9.59 | 24,750 | — | — |