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
- 2004-04-20 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 | $8.15 | $8.15 | 765,100 | — | — |
| 2016-12-29 | $8.35 | $8.35 | 1,231,700 | — | — |
| 2016-12-28 | $8.10 | $8.10 | 381,500 | — | — |
| 2016-12-27 | $8.15 | $8.15 | 770,100 | — | — |
| 2016-12-23 | $7.55 | $7.55 | 356,700 | — | — |
| 2016-12-22 | $7.45 | $7.45 | 568,100 | — | — |
| 2016-12-21 | $7.65 | $7.65 | 475,400 | — | — |
| 2016-12-20 | $7.80 | $7.80 | 628,600 | — | — |
| 2016-12-19 | $7.80 | $7.80 | 912,900 | — | — |
| 2016-12-16 | $7.70 | $7.70 | 3,606,200 | — | — |
| 2016-12-15 | $8.20 | $8.20 | 1,159,500 | — | — |
| 2016-12-14 | $8.95 | $8.95 | 780,500 | — | — |
| 2016-12-13 | $9.60 | $9.60 | 456,000 | — | — |
| 2016-12-12 | $9.50 | $9.50 | 705,600 | — | — |
| 2016-12-09 | $9.45 | $9.45 | 602,800 | — | — |
| 2016-12-08 | $10.00 | $10.00 | 496,900 | — | — |
| 2016-12-07 | $10.25 | $10.25 | 346,500 | — | — |
| 2016-12-06 | $10.05 | $10.05 | 561,100 | — | — |
| 2016-12-05 | $10.35 | $10.35 | 497,600 | — | — |
| 2016-12-02 | $10.10 | $10.10 | 597,100 | — | — |
| 2016-12-01 | $9.75 | $9.75 | 811,200 | — | — |
| 2016-11-30 | $9.30 | $9.30 | 547,700 | — | — |
| 2016-11-29 | $9.55 | $9.55 | 327,400 | — | — |
| 2016-11-28 | $9.55 | $9.55 | 506,300 | — | — |
| 2016-11-25 | $9.20 | $9.20 | 403,400 | — | — |
| 2016-11-23 | $9.30 | $9.30 | 1,065,900 | — | — |
| 2016-11-22 | $9.65 | $9.65 | 788,900 | — | — |
| 2016-11-21 | $9.35 | $9.35 | 674,000 | — | — |
| 2016-11-18 | $9.25 | $9.25 | 875,500 | — | — |
| 2016-11-17 | $9.30 | $9.30 | 893,100 | — | — |
| 2016-11-16 | $9.25 | $9.25 | 757,400 | — | — |
| 2016-11-15 | $9.60 | $9.60 | 465,200 | — | — |
| 2016-11-14 | $9.10 | $9.10 | 816,000 | — | — |
| 2016-11-11 | $9.15 | $9.15 | 1,187,400 | — | — |
| 2016-11-10 | $10.05 | $10.05 | 809,800 | — | — |
| 2016-11-09 | $10.70 | $10.70 | 893,700 | — | — |
| 2016-11-08 | $10.60 | $10.60 | 637,100 | — | — |
| 2016-11-07 | $10.70 | $10.70 | 715,900 | — | — |
| 2016-11-04 | $11.35 | $11.35 | 453,700 | — | — |
| 2016-11-03 | $11.55 | $11.55 | 367,300 | — | — |
| 2016-11-02 | $11.30 | $11.30 | 1,184,700 | — | — |
| 2016-11-01 | $11.20 | $11.20 | 373,800 | — | — |
| 2016-10-31 | $10.95 | $10.95 | 344,000 | — | — |
| 2016-10-28 | $10.75 | $10.75 | 359,500 | — | — |
| 2016-10-27 | $10.55 | $10.55 | 280,600 | — | — |
| 2016-10-26 | $10.90 | $10.90 | 345,400 | — | — |
| 2016-10-25 | $11.20 | $11.20 | 365,800 | — | — |
| 2016-10-24 | $11.00 | $11.00 | 481,900 | — | — |
| 2016-10-21 | $11.25 | $11.25 | 262,800 | — | — |
| 2016-10-20 | $11.37 | $11.37 | 318,100 | — | — |
| 2016-10-19 | $11.31 | $11.31 | 723,600 | — | — |
| 2016-10-18 | $11.19 | $11.19 | 579,200 | — | — |
| 2016-10-17 | $10.84 | $10.84 | 363,200 | — | — |
| 2016-10-14 | $10.61 | $10.61 | 544,800 | — | — |
| 2016-10-13 | $10.64 | $10.64 | 517,900 | — | — |
| 2016-10-12 | $10.72 | $10.72 | 455,000 | — | — |
| 2016-10-11 | $10.48 | $10.48 | 649,300 | — | — |
| 2016-10-10 | $10.42 | $10.42 | 418,400 | — | — |
| 2016-10-07 | $10.26 | $10.26 | 623,500 | — | — |
| 2016-10-06 | $10.15 | $10.15 | 577,000 | — | — |
| 2016-10-05 | $10.32 | $10.32 | 868,400 | — | — |
| 2016-10-04 | $10.35 | $10.35 | 1,318,000 | — | — |
| 2016-10-03 | $10.97 | $10.97 | 455,700 | — | — |
| 2016-09-30 | $11.03 | $11.03 | 456,700 | — | — |
| 2016-09-29 | $11.19 | $11.19 | 367,200 | — | — |
| 2016-09-28 | $11.24 | $11.24 | 755,300 | — | — |
| 2016-09-27 | $11.01 | $11.01 | 723,900 | — | — |
| 2016-09-26 | $10.90 | $10.90 | 399,100 | — | — |
| 2016-09-23 | $11.17 | $11.17 | 777,300 | — | — |
| 2016-09-22 | $11.74 | $11.74 | 873,900 | — | — |
| 2016-09-21 | $11.71 | $11.71 | 1,195,100 | — | — |
| 2016-09-20 | $10.86 | $10.86 | 478,200 | — | — |
| 2016-09-19 | $10.90 | $10.90 | 790,400 | — | — |
| 2016-09-16 | $11.08 | $11.08 | 4,344,500 | — | — |
| 2016-09-15 | $11.12 | $11.12 | 743,900 | — | — |
| 2016-09-14 | $11.16 | $11.16 | 756,300 | — | — |
| 2016-09-13 | $11.33 | $11.33 | 748,300 | — | — |
| 2016-09-12 | $11.80 | $11.80 | 1,174,300 | — | — |
| 2016-09-09 | $11.19 | $11.19 | 891,500 | — | — |
| 2016-09-08 | $12.17 | $12.17 | 488,500 | — | — |
| 2016-09-07 | $12.45 | $12.45 | 710,200 | — | — |
| 2016-09-06 | $12.30 | $12.30 | 881,700 | — | — |
| 2016-09-02 | $11.69 | $11.69 | 713,900 | — | — |
| 2016-09-01 | $11.12 | $11.12 | 753,000 | — | — |
| 2016-08-31 | $10.55 | $10.55 | 862,700 | — | — |
| 2016-08-30 | $10.73 | $10.73 | 992,800 | — | — |
| 2016-08-29 | $11.12 | $11.12 | 698,500 | — | — |
| 2016-08-26 | $11.07 | $11.07 | 952,600 | — | — |
| 2016-08-25 | $11.06 | $11.06 | 1,208,500 | — | — |
| 2016-08-24 | $10.84 | $10.84 | 2,554,700 | — | — |
| 2016-08-23 | $12.05 | $12.05 | 914,300 | — | — |
| 2016-08-22 | $12.65 | $12.65 | 652,700 | — | — |
| 2016-08-19 | $12.94 | $12.94 | 799,900 | — | — |
| 2016-08-18 | $13.40 | $13.40 | 808,900 | — | — |
| 2016-08-17 | $13.19 | $13.19 | 874,100 | — | — |
| 2016-08-16 | $13.20 | $13.20 | 764,800 | — | — |
| 2016-08-15 | $13.11 | $13.11 | 483,600 | — | — |
| 2016-08-12 | $13.10 | $13.10 | 626,700 | — | — |
| 2016-08-11 | $13.20 | $13.20 | 672,300 | — | — |
| 2016-08-10 | $13.45 | $13.45 | 785,000 | — | — |
| 2016-08-09 | $13.16 | $13.16 | 517,700 | — | — |
| 2016-08-08 | $13.11 | $13.11 | 674,300 | — | — |
| 2016-08-05 | $13.23 | $13.23 | 884,600 | — | — |
| 2016-08-04 | $13.57 | $13.57 | 424,700 | — | — |
| 2016-08-03 | $13.32 | $13.32 | 419,700 | — | — |
| 2016-08-02 | $13.45 | $13.45 | 971,900 | — | — |
| 2016-08-01 | $13.42 | $13.42 | 546,300 | — | — |
| 2016-07-29 | $13.24 | $13.24 | 923,900 | — | — |
| 2016-07-28 | $12.70 | $12.70 | 794,100 | — | — |
| 2016-07-27 | $12.90 | $12.90 | 1,056,000 | — | — |
| 2016-07-26 | $12.08 | $12.08 | 714,700 | — | — |
| 2016-07-25 | $11.76 | $11.76 | 948,900 | — | — |
| 2016-07-22 | $12.26 | $12.26 | 486,300 | — | — |
| 2016-07-21 | $12.26 | $12.26 | 756,200 | — | — |
| 2016-07-20 | $12.04 | $12.04 | 1,704,000 | — | — |
| 2016-07-19 | $13.34 | $13.34 | 616,900 | — | — |
| 2016-07-18 | $13.77 | $13.77 | 647,200 | — | — |
| 2016-07-15 | $13.89 | $13.89 | 668,500 | — | — |
| 2016-07-14 | $14.13 | $14.13 | 878,300 | — | — |
| 2016-07-13 | $14.38 | $14.38 | 841,400 | — | — |
| 2016-07-12 | $14.14 | $14.14 | 1,312,100 | — | — |
| 2016-07-11 | $14.96 | $14.96 | 952,700 | — | — |
| 2016-07-08 | $15.02 | $15.02 | 790,700 | — | — |
| 2016-07-07 | $14.70 | $14.70 | 952,500 | — | — |
| 2016-07-06 | $15.41 | $15.41 | 1,627,200 | — | — |
| 2016-07-05 | $14.93 | $14.93 | 1,710,900 | — | — |
| 2016-07-01 | $14.91 | $14.91 | 1,038,400 | — | — |
| 2016-06-30 | $14.68 | $14.68 | 832,800 | — | — |
| 2016-06-29 | $14.48 | $14.48 | 927,100 | — | — |
| 2016-06-28 | $14.12 | $14.12 | 919,800 | — | — |
| 2016-06-27 | $14.40 | $14.40 | 1,545,300 | — | — |
| 2016-06-24 | $14.40 | $14.40 | 1,240,800 | — | — |
| 2016-06-23 | $13.73 | $13.73 | 553,000 | — | — |
| 2016-06-22 | $13.92 | $13.92 | 695,700 | — | — |
| 2016-06-21 | $13.64 | $13.64 | 679,000 | — | — |
| 2016-06-20 | $13.98 | $13.98 | 740,500 | — | — |
| 2016-06-17 | $13.91 | $13.91 | 1,549,600 | — | — |
| 2016-06-16 | $13.87 | $13.87 | 1,276,200 | — | — |
| 2016-06-15 | $14.18 | $14.18 | 1,152,400 | — | — |
| 2016-06-14 | $13.30 | $13.30 | 801,700 | — | — |
| 2016-06-13 | $13.48 | $13.48 | 1,094,200 | — | — |
| 2016-06-10 | $13.69 | $13.69 | 1,050,200 | — | — |
| 2016-06-09 | $14.03 | $14.03 | 734,600 | — | — |
| 2016-06-08 | $13.65 | $13.65 | 953,100 | — | — |
| 2016-06-07 | $13.41 | $13.41 | 735,500 | — | — |
| 2016-06-06 | $13.61 | $13.61 | 917,000 | — | — |
| 2016-06-03 | $13.34 | $13.34 | 1,518,500 | — | — |
| 2016-06-02 | $12.33 | $12.33 | 707,500 | — | — |
| 2016-06-01 | $12.09 | $12.09 | 573,800 | — | — |
| 2016-05-31 | $12.03 | $12.03 | 974,500 | — | — |
| 2016-05-27 | $12.03 | $12.03 | 834,300 | — | — |
| 2016-05-26 | $12.47 | $12.47 | 609,400 | — | — |
| 2016-05-25 | $12.67 | $12.67 | 1,016,600 | — | — |
| 2016-05-24 | $12.48 | $12.48 | 1,576,100 | — | — |
| 2016-05-23 | $13.87 | $13.87 | 1,269,700 | — | — |
| 2016-05-20 | $13.20 | $13.20 | 875,300 | — | — |
| 2016-05-19 | $13.30 | $13.30 | 1,337,400 | — | — |
| 2016-05-18 | $13.02 | $13.02 | 1,286,200 | — | — |
| 2016-05-17 | $13.98 | $13.98 | 944,400 | — | — |
| 2016-05-16 | $14.03 | $14.03 | 1,313,900 | — | — |
| 2016-05-13 | $13.52 | $13.52 | 1,052,900 | — | — |
| 2016-05-12 | $13.34 | $13.34 | 791,800 | — | — |
| 2016-05-11 | $13.55 | $13.55 | 1,061,100 | — | — |
| 2016-05-10 | $13.49 | $13.49 | 917,900 | — | — |
| 2016-05-09 | $12.92 | $12.92 | 1,129,700 | — | — |
| 2016-05-06 | $13.45 | $13.45 | 1,425,400 | — | — |
| 2016-05-05 | $13.07 | $13.07 | 977,700 | — | — |
| 2016-05-04 | $12.73 | $12.73 | 1,551,900 | — | — |
| 2016-05-03 | $13.66 | $13.66 | 1,343,000 | — | — |
| 2016-05-02 | $14.10 | $14.10 | 1,409,600 | — | — |
| 2016-04-29 | $14.33 | $14.33 | 1,204,700 | — | — |
| 2016-04-28 | $14.12 | $14.12 | 1,353,700 | — | — |
| 2016-04-27 | $13.56 | $13.56 | 827,700 | — | — |
| 2016-04-26 | $13.88 | $13.88 | 787,600 | — | — |
| 2016-04-25 | $13.38 | $13.38 | 697,700 | — | — |
| 2016-04-22 | $13.77 | $13.77 | 1,669,900 | — | — |
| 2016-04-21 | $14.57 | $14.57 | 779,300 | — | — |
| 2016-04-20 | $14.53 | $14.53 | 1,296,200 | — | — |
| 2016-04-19 | $14.94 | $14.94 | 936,700 | — | — |
| 2016-04-18 | $14.29 | $14.29 | 990,800 | — | — |
| 2016-04-15 | $13.99 | $13.99 | 982,700 | — | — |
| 2016-04-14 | $13.94 | $13.94 | 1,310,200 | — | — |
| 2016-04-13 | $14.15 | $14.15 | 1,279,800 | — | — |
| 2016-04-12 | $14.82 | $14.82 | 2,055,300 | — | — |
| 2016-04-11 | $15.26 | $15.26 | 2,340,700 | — | — |
| 2016-04-08 | $13.97 | $13.97 | 1,774,700 | — | — |
| 2016-04-07 | $13.08 | $13.08 | 1,514,400 | — | — |
| 2016-04-06 | $12.39 | $12.39 | 1,029,200 | — | — |
| 2016-04-05 | $12.32 | $12.32 | 1,587,500 | — | — |
| 2016-04-04 | $11.31 | $11.31 | 723,800 | — | — |
| 2016-04-01 | $11.59 | $11.59 | 959,800 | — | — |
| 2016-03-31 | $10.96 | $10.96 | 538,300 | — | — |
| 2016-03-30 | $10.92 | $10.92 | 577,800 | — | — |
| 2016-03-29 | $11.15 | $11.15 | 835,600 | — | — |
| 2016-03-28 | $10.32 | $10.32 | 592,900 | — | — |
| 2016-03-24 | $10.65 | $10.65 | 653,100 | — | — |
| 2016-03-23 | $10.24 | $10.24 | 941,800 | — | — |
| 2016-03-22 | $10.93 | $10.93 | 564,500 | — | — |
| 2016-03-21 | $10.96 | $10.96 | 706,700 | — | — |
| 2016-03-18 | $10.83 | $10.83 | 885,900 | — | — |
| 2016-03-17 | $10.73 | $10.73 | 1,251,700 | — | — |
| 2016-03-16 | $11.12 | $11.12 | 1,384,100 | — | — |
| 2016-03-15 | $10.38 | $10.38 | 1,628,400 | — | — |
| 2016-03-14 | $10.53 | $10.53 | 2,267,600 | — | — |
| 2016-03-11 | $11.76 | $11.76 | 884,700 | — | — |
| 2016-03-10 | $11.80 | $11.80 | 1,286,400 | — | — |
| 2016-03-09 | $11.66 | $11.66 | 1,460,800 | — | — |
| 2016-03-08 | $11.05 | $11.05 | 1,834,700 | — | — |
| 2016-03-07 | $11.44 | $11.44 | 2,255,800 | — | — |
| 2016-03-04 | $11.26 | $11.26 | 4,172,600 | — | — |
| 2016-03-03 | $11.05 | $11.05 | 1,954,000 | — | — |
| 2016-03-02 | $10.01 | $10.01 | 1,703,800 | — | — |
| 2016-03-01 | $9.06 | $9.06 | 1,065,400 | — | — |
| 2016-02-29 | $9.21 | $9.21 | 921,800 | — | — |
| 2016-02-26 | $8.68 | $8.68 | 833,700 | — | — |
| 2016-02-25 | $9.01 | $9.01 | 734,300 | — | — |
| 2016-02-24 | $8.82 | $8.82 | 1,175,500 | — | — |
| 2016-02-23 | $8.69 | $8.69 | 853,700 | — | — |
| 2016-02-22 | $8.75 | $8.75 | 1,237,100 | — | — |
| 2016-02-19 | $8.50 | $8.50 | 920,900 | — | — |
| 2016-02-18 | $8.51 | $8.51 | 1,137,700 | — | — |
| 2016-02-17 | $7.84 | $7.84 | 555,400 | — | — |
| 2016-02-16 | $7.67 | $7.67 | 1,020,900 | — | — |
| 2016-02-12 | $7.81 | $7.81 | 846,300 | — | — |
| 2016-02-11 | $7.80 | $7.80 | 1,412,100 | — | — |
| 2016-02-10 | $7.76 | $7.76 | 1,069,900 | — | — |
| 2016-02-09 | $7.19 | $7.19 | 1,189,100 | — | — |
| 2016-02-08 | $7.54 | $7.54 | 1,397,100 | — | — |
| 2016-02-05 | $7.43 | $7.43 | 939,400 | — | — |
| 2016-02-04 | $7.19 | $7.19 | 1,148,000 | — | — |
| 2016-02-03 | $6.87 | $6.87 | 816,600 | — | — |
| 2016-02-02 | $6.24 | $6.24 | 494,200 | — | — |
| 2016-02-01 | $6.48 | $6.48 | 562,800 | — | — |
| 2016-01-29 | $6.17 | $6.17 | 460,200 | — | — |
| 2016-01-28 | $6.10 | $6.10 | 741,800 | — | — |
| 2016-01-27 | $5.98 | $5.98 | 589,900 | — | — |
| 2016-01-26 | $6.04 | $6.04 | 865,300 | — | — |
| 2016-01-25 | $5.93 | $5.93 | 707,600 | — | — |
| 2016-01-22 | $5.94 | $5.94 | 849,300 | — | — |
| 2016-01-21 | $5.95 | $5.95 | 1,110,800 | — | — |
| 2016-01-20 | $5.82 | $5.82 | 996,000 | — | — |
| 2016-01-19 | $5.78 | $5.78 | 1,395,600 | — | — |
| 2016-01-15 | $6.78 | $6.78 | 768,400 | — | — |
| 2016-01-14 | $6.91 | $6.91 | 1,054,500 | — | — |
| 2016-01-13 | $7.65 | $7.65 | 746,600 | — | — |
| 2016-01-12 | $7.48 | $7.48 | 1,060,500 | — | — |
| 2016-01-11 | $8.19 | $8.19 | 925,400 | — | — |
| 2016-01-08 | $8.96 | $8.96 | 939,600 | — | — |
| 2016-01-07 | $9.36 | $9.36 | 1,061,500 | — | — |
| 2016-01-06 | $9.14 | $9.14 | 770,300 | — | — |
| 2016-01-05 | $8.71 | $8.71 | 477,200 | — | — |
| 2016-01-04 | $8.80 | $8.80 | 816,200 | — | — |