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
- 2012-11-08 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 | $12.06 | $18.98 | 40,300 | — | — |
| 2016-12-29 | $11.96 | $18.82 | 41,300 | — | — |
| 2016-12-28 | $12.05 | $18.96 | 52,100 | — | — |
| 2016-12-27 | $12.20 | $19.02 | 79,000 | — | — |
| 2016-12-23 | $12.24 | $19.08 | 33,800 | — | — |
| 2016-12-22 | $12.09 | $18.85 | 91,200 | — | — |
| 2016-12-21 | $12.33 | $19.22 | 75,300 | — | — |
| 2016-12-20 | $12.21 | $19.04 | 84,000 | — | — |
| 2016-12-19 | $12.22 | $19.05 | 74,800 | — | — |
| 2016-12-16 | $12.10 | $18.86 | 92,800 | — | — |
| 2016-12-15 | $12.06 | $18.80 | 75,800 | — | — |
| 2016-12-14 | $12.09 | $18.85 | 128,500 | — | — |
| 2016-12-13 | $12.07 | $18.82 | 82,600 | — | — |
| 2016-12-12 | $12.06 | $18.80 | 118,200 | — | — |
| 2016-12-09 | $11.53 | $17.98 | 75,100 | — | — |
| 2016-12-08 | $11.38 | $17.74 | 81,300 | — | — |
| 2016-12-07 | $11.54 | $17.99 | 75,600 | — | — |
| 2016-12-06 | $11.54 | $17.99 | 55,500 | — | — |
| 2016-12-05 | $11.61 | $18.10 | 72,400 | — | — |
| 2016-12-02 | $11.81 | $18.41 | 42,300 | — | — |
| 2016-12-01 | $11.68 | $18.21 | 80,900 | — | — |
| 2016-11-30 | $11.87 | $18.51 | 49,400 | — | — |
| 2016-11-29 | $11.91 | $18.57 | 42,700 | — | — |
| 2016-11-28 | $11.87 | $18.51 | 109,100 | — | — |
| 2016-11-25 | $11.84 | $18.28 | 40,200 | — | — |
| 2016-11-23 | $11.80 | $18.22 | 88,600 | — | — |
| 2016-11-22 | $11.62 | $17.94 | 142,500 | — | — |
| 2016-11-21 | $11.50 | $17.76 | 51,700 | — | — |
| 2016-11-18 | $11.42 | $17.63 | 75,700 | — | — |
| 2016-11-17 | $11.47 | $17.71 | 45,700 | — | — |
| 2016-11-16 | $11.51 | $17.77 | 72,400 | — | — |
| 2016-11-15 | $11.47 | $17.71 | 63,300 | — | — |
| 2016-11-14 | $11.47 | $17.71 | 115,700 | — | — |
| 2016-11-11 | $11.39 | $17.59 | 54,100 | — | — |
| 2016-11-10 | $11.33 | $17.50 | 112,200 | — | — |
| 2016-11-09 | $11.07 | $17.09 | 46,500 | — | — |
| 2016-11-08 | $10.75 | $16.60 | 32,600 | — | — |
| 2016-11-07 | $10.70 | $16.52 | 49,900 | — | — |
| 2016-11-04 | $10.76 | $16.61 | 37,900 | — | — |
| 2016-11-03 | $10.35 | $15.98 | 61,200 | — | — |
| 2016-11-02 | $10.62 | $16.40 | 32,100 | — | — |
| 2016-11-01 | $10.77 | $16.63 | 46,400 | — | — |
| 2016-10-31 | $10.90 | $16.83 | 39,600 | — | — |
| 2016-10-28 | $11.10 | $17.14 | 49,400 | — | — |
| 2016-10-27 | $11.10 | $17.14 | 29,200 | — | — |
| 2016-10-26 | $11.19 | $17.10 | 41,400 | — | — |
| 2016-10-25 | $11.13 | $17.01 | 69,500 | — | — |
| 2016-10-24 | $11.20 | $17.12 | 79,600 | — | — |
| 2016-10-21 | $11.20 | $17.12 | 17,700 | — | — |
| 2016-10-20 | $11.20 | $17.12 | 48,400 | — | — |
| 2016-10-19 | $11.13 | $17.01 | 27,300 | — | — |
| 2016-10-18 | $11.08 | $16.94 | 50,900 | — | — |
| 2016-10-17 | $11.05 | $16.89 | 63,300 | — | — |
| 2016-10-14 | $11.11 | $16.98 | 32,100 | — | — |
| 2016-10-13 | $11.02 | $16.84 | 33,700 | — | — |
| 2016-10-12 | $10.97 | $16.77 | 48,300 | — | — |
| 2016-10-11 | $10.98 | $16.78 | 48,300 | — | — |
| 2016-10-10 | $10.88 | $16.63 | 31,400 | — | — |
| 2016-10-07 | $10.65 | $16.28 | 49,400 | — | — |
| 2016-10-06 | $10.77 | $16.46 | 57,200 | — | — |
| 2016-10-05 | $10.83 | $16.55 | 80,400 | — | — |
| 2016-10-04 | $10.87 | $16.62 | 76,500 | — | — |
| 2016-10-03 | $10.89 | $16.65 | 49,800 | — | — |
| 2016-09-30 | $10.89 | $16.65 | 81,600 | — | — |
| 2016-09-29 | $10.88 | $16.63 | 94,800 | — | — |
| 2016-09-28 | $11.05 | $16.89 | 111,500 | — | — |
| 2016-09-27 | $11.28 | $17.07 | 42,400 | — | — |
| 2016-09-26 | $11.22 | $16.98 | 90,100 | — | — |
| 2016-09-23 | $11.34 | $17.16 | 33,800 | — | — |
| 2016-09-22 | $11.54 | $17.46 | 60,300 | — | — |
| 2016-09-21 | $11.54 | $17.46 | 61,300 | — | — |
| 2016-09-20 | $11.38 | $17.22 | 72,900 | — | — |
| 2016-09-19 | $11.07 | $16.75 | 35,300 | — | — |
| 2016-09-16 | $11.06 | $16.74 | 38,700 | — | — |
| 2016-09-15 | $10.88 | $16.46 | 31,600 | — | — |
| 2016-09-14 | $10.98 | $16.62 | 38,600 | — | — |
| 2016-09-13 | $10.78 | $16.31 | 50,800 | — | — |
| 2016-09-12 | $10.98 | $16.62 | 64,800 | — | — |
| 2016-09-09 | $11.08 | $16.77 | 60,700 | — | — |
| 2016-09-08 | $11.23 | $16.99 | 26,800 | — | — |
| 2016-09-07 | $11.30 | $17.10 | 49,400 | — | — |
| 2016-09-06 | $11.30 | $17.10 | 36,500 | — | — |
| 2016-09-02 | $11.28 | $17.07 | 55,800 | — | — |
| 2016-09-01 | $11.33 | $17.14 | 50,700 | — | — |
| 2016-08-31 | $11.35 | $17.18 | 40,200 | — | — |
| 2016-08-30 | $11.28 | $17.07 | 56,900 | — | — |
| 2016-08-29 | $11.27 | $17.05 | 39,000 | — | — |
| 2016-08-26 | $11.24 | $16.84 | 81,500 | — | — |
| 2016-08-25 | $11.30 | $16.93 | 49,000 | — | — |
| 2016-08-24 | $11.21 | $16.79 | 113,400 | — | — |
| 2016-08-23 | $11.15 | $16.70 | 99,900 | — | — |
| 2016-08-22 | $11.10 | $16.63 | 57,800 | — | — |
| 2016-08-19 | $11.04 | $16.54 | 164,100 | — | — |
| 2016-08-18 | $11.18 | $16.75 | 36,500 | — | — |
| 2016-08-17 | $10.99 | $16.46 | 56,900 | — | — |
| 2016-08-16 | $10.98 | $16.45 | 49,300 | — | — |
| 2016-08-15 | $11.04 | $16.54 | 42,100 | — | — |
| 2016-08-12 | $10.99 | $16.46 | 105,800 | — | — |
| 2016-08-11 | $10.99 | $16.46 | 199,900 | — | — |
| 2016-08-10 | $11.09 | $16.61 | 31,900 | — | — |
| 2016-08-09 | $11.15 | $16.70 | 81,000 | — | — |
| 2016-08-08 | $11.15 | $16.70 | 91,100 | — | — |
| 2016-08-05 | $11.05 | $16.55 | 40,100 | — | — |
| 2016-08-04 | $11.06 | $16.57 | 35,300 | — | — |
| 2016-08-03 | $11.02 | $16.51 | 24,400 | — | — |
| 2016-08-02 | $10.90 | $16.33 | 22,800 | — | — |
| 2016-08-01 | $10.90 | $16.33 | 43,600 | — | — |
| 2016-07-29 | $11.01 | $16.49 | 46,300 | — | — |
| 2016-07-28 | $10.98 | $16.45 | 33,400 | — | — |
| 2016-07-27 | $11.00 | $16.48 | 52,000 | — | — |
| 2016-07-26 | $11.15 | $16.53 | 126,500 | — | — |
| 2016-07-25 | $11.17 | $16.56 | 72,500 | — | — |
| 2016-07-22 | $11.15 | $16.53 | 25,500 | — | — |
| 2016-07-21 | $11.05 | $16.39 | 32,100 | — | — |
| 2016-07-20 | $11.06 | $16.40 | 33,800 | — | — |
| 2016-07-19 | $11.03 | $16.36 | 46,700 | — | — |
| 2016-07-18 | $11.03 | $16.36 | 74,500 | — | — |
| 2016-07-15 | $10.92 | $16.19 | 51,800 | — | — |
| 2016-07-14 | $10.82 | $16.04 | 103,400 | — | — |
| 2016-07-13 | $10.90 | $16.16 | 103,900 | — | — |
| 2016-07-12 | $10.80 | $16.01 | 41,100 | — | — |
| 2016-07-11 | $10.62 | $15.75 | 44,600 | — | — |
| 2016-07-08 | $10.61 | $15.73 | 47,600 | — | — |
| 2016-07-07 | $10.45 | $15.50 | 35,600 | — | — |
| 2016-07-06 | $10.44 | $15.48 | 34,900 | — | — |
| 2016-07-05 | $10.48 | $15.54 | 43,600 | — | — |
| 2016-07-01 | $10.35 | $15.35 | 46,800 | — | — |
| 2016-06-30 | $10.24 | $15.18 | 25,500 | — | — |
| 2016-06-29 | $10.22 | $15.15 | 32,200 | — | — |
| 2016-06-28 | $10.00 | $14.83 | 46,700 | — | — |
| 2016-06-27 | $10.18 | $14.93 | 37,600 | — | — |
| 2016-06-24 | $10.23 | $15.00 | 31,300 | — | — |
| 2016-06-23 | $10.27 | $15.06 | 20,000 | — | — |
| 2016-06-22 | $10.22 | $14.99 | 26,000 | — | — |
| 2016-06-21 | $10.32 | $15.13 | 22,200 | — | — |
| 2016-06-20 | $10.26 | $15.04 | 74,600 | — | — |
| 2016-06-17 | $9.96 | $14.61 | 34,700 | — | — |
| 2016-06-16 | $9.89 | $14.50 | 41,600 | — | — |
| 2016-06-15 | $9.85 | $14.44 | 60,000 | — | — |
| 2016-06-14 | $9.87 | $14.47 | 65,800 | — | — |
| 2016-06-13 | $9.91 | $14.53 | 42,500 | — | — |
| 2016-06-10 | $9.95 | $14.59 | 43,000 | — | — |
| 2016-06-09 | $9.84 | $14.43 | 54,400 | — | — |
| 2016-06-08 | $9.85 | $14.44 | 34,500 | — | — |
| 2016-06-07 | $9.88 | $14.49 | 46,000 | — | — |
| 2016-06-06 | $9.82 | $14.40 | 90,000 | — | — |
| 2016-06-03 | $9.84 | $14.43 | 83,600 | — | — |
| 2016-06-02 | $9.93 | $14.56 | 47,900 | — | — |
| 2016-06-01 | $9.98 | $14.63 | 27,000 | — | — |
| 2016-05-31 | $10.00 | $14.66 | 29,300 | — | — |
| 2016-05-27 | $10.05 | $14.74 | 16,800 | — | — |
| 2016-05-26 | $10.09 | $14.80 | 33,600 | — | — |
| 2016-05-25 | $10.25 | $14.86 | 45,000 | — | — |
| 2016-05-24 | $10.16 | $14.73 | 36,300 | — | — |
| 2016-05-23 | $10.16 | $14.73 | 22,900 | — | — |
| 2016-05-20 | $10.18 | $14.76 | 51,700 | — | — |
| 2016-05-19 | $9.96 | $14.44 | 130,000 | — | — |
| 2016-05-18 | $10.52 | $15.26 | 25,000 | — | — |
| 2016-05-17 | $10.59 | $15.36 | 29,100 | — | — |
| 2016-05-16 | $10.46 | $15.17 | 33,900 | — | — |
| 2016-05-13 | $10.16 | $14.73 | 22,300 | — | — |
| 2016-05-12 | $10.00 | $14.50 | 155,700 | — | — |
| 2016-05-11 | $10.47 | $15.18 | 68,700 | — | — |
| 2016-05-10 | $10.10 | $14.65 | 37,500 | — | — |
| 2016-05-09 | $9.97 | $14.46 | 37,600 | — | — |
| 2016-05-06 | $10.02 | $14.53 | 71,100 | — | — |
| 2016-05-05 | $9.91 | $14.37 | 38,900 | — | — |
| 2016-05-04 | $9.95 | $14.43 | 61,300 | — | — |
| 2016-05-03 | $9.91 | $14.37 | 56,400 | — | — |
| 2016-05-02 | $10.15 | $14.72 | 26,200 | — | — |
| 2016-04-29 | $10.32 | $14.97 | 27,500 | — | — |
| 2016-04-28 | $10.48 | $15.20 | 34,000 | — | — |
| 2016-04-27 | $10.36 | $15.02 | 21,200 | — | — |
| 2016-04-26 | $10.45 | $14.99 | 47,000 | — | — |
| 2016-04-25 | $10.36 | $14.86 | 26,600 | — | — |
| 2016-04-22 | $10.31 | $14.79 | 27,100 | — | — |
| 2016-04-21 | $10.22 | $14.66 | 39,900 | — | — |
| 2016-04-20 | $10.16 | $14.57 | 47,200 | — | — |
| 2016-04-19 | $10.08 | $14.46 | 21,400 | — | — |
| 2016-04-18 | $10.00 | $14.35 | 24,400 | — | — |
| 2016-04-15 | $10.03 | $14.39 | 45,700 | — | — |
| 2016-04-14 | $10.20 | $14.63 | 20,300 | — | — |
| 2016-04-13 | $10.28 | $14.75 | 23,400 | — | — |
| 2016-04-12 | $10.27 | $14.73 | 39,700 | — | — |
| 2016-04-11 | $10.25 | $14.70 | 29,700 | — | — |
| 2016-04-08 | $10.30 | $14.78 | 30,600 | — | — |
| 2016-04-07 | $10.14 | $14.55 | 18,200 | — | — |
| 2016-04-06 | $10.14 | $14.55 | 17,500 | — | — |
| 2016-04-05 | $10.12 | $14.52 | 25,900 | — | — |
| 2016-04-04 | $10.17 | $14.59 | 11,600 | — | — |
| 2016-04-01 | $10.20 | $14.63 | 30,600 | — | — |
| 2016-03-31 | $10.22 | $14.66 | 41,600 | — | — |
| 2016-03-30 | $10.00 | $14.35 | 39,000 | — | — |
| 2016-03-29 | $10.02 | $14.37 | 30,000 | — | — |
| 2016-03-28 | $10.14 | $14.38 | 39,000 | — | — |
| 2016-03-24 | $9.99 | $14.17 | 14,400 | — | — |
| 2016-03-23 | $10.06 | $14.27 | 18,500 | — | — |
| 2016-03-22 | $10.03 | $14.23 | 20,900 | — | — |
| 2016-03-21 | $10.01 | $14.20 | 32,700 | — | — |
| 2016-03-18 | $9.99 | $14.17 | 46,800 | — | — |
| 2016-03-17 | $9.82 | $13.93 | 35,300 | — | — |
| 2016-03-16 | $9.61 | $13.63 | 90,200 | — | — |
| 2016-03-15 | $9.55 | $13.55 | 39,000 | — | — |
| 2016-03-14 | $9.47 | $13.43 | 23,300 | — | — |
| 2016-03-11 | $9.68 | $13.73 | 34,600 | — | — |
| 2016-03-10 | $9.49 | $13.46 | 15,400 | — | — |
| 2016-03-09 | $9.49 | $13.46 | 13,900 | — | — |
| 2016-03-08 | $9.38 | $13.31 | 20,500 | — | — |
| 2016-03-07 | $9.54 | $13.53 | 30,200 | — | — |
| 2016-03-04 | $9.34 | $13.25 | 65,100 | — | — |
| 2016-03-03 | $8.45 | $11.99 | 31,300 | — | — |
| 2016-03-02 | $8.38 | $11.89 | 16,300 | — | — |
| 2016-03-01 | $8.55 | $12.13 | 27,200 | — | — |
| 2016-02-29 | $8.55 | $12.13 | 40,500 | — | — |
| 2016-02-26 | $8.00 | $11.35 | 22,200 | — | — |
| 2016-02-25 | $7.85 | $11.14 | 30,600 | — | — |
| 2016-02-24 | $7.88 | $11.02 | 34,200 | — | — |
| 2016-02-23 | $7.85 | $10.98 | 32,000 | — | — |
| 2016-02-22 | $7.85 | $10.98 | 91,000 | — | — |
| 2016-02-19 | $8.04 | $11.24 | 28,700 | — | — |
| 2016-02-18 | $8.22 | $11.49 | 22,100 | — | — |
| 2016-02-17 | $8.36 | $11.69 | 38,000 | — | — |
| 2016-02-16 | $8.13 | $11.37 | 64,000 | — | — |
| 2016-02-12 | $7.90 | $11.05 | 50,100 | — | — |
| 2016-02-11 | $7.99 | $11.17 | 102,400 | — | — |
| 2016-02-10 | $8.03 | $11.23 | 25,500 | — | — |
| 2016-02-09 | $8.18 | $11.44 | 52,000 | — | — |
| 2016-02-08 | $8.49 | $11.87 | 65,600 | — | — |
| 2016-02-05 | $8.58 | $12.00 | 95,200 | — | — |
| 2016-02-04 | $8.59 | $12.01 | 91,200 | — | — |
| 2016-02-03 | $8.61 | $12.04 | 9,000 | — | — |
| 2016-02-02 | $8.54 | $11.94 | 22,900 | — | — |
| 2016-02-01 | $8.61 | $12.04 | 88,400 | — | — |
| 2016-01-29 | $8.94 | $12.50 | 29,700 | — | — |
| 2016-01-28 | $9.10 | $12.72 | 16,800 | — | — |
| 2016-01-27 | $9.35 | $13.07 | 15,200 | — | — |
| 2016-01-26 | $9.58 | $13.24 | 14,700 | — | — |
| 2016-01-25 | $9.44 | $13.04 | 19,300 | — | — |
| 2016-01-22 | $9.62 | $13.29 | 30,100 | — | — |
| 2016-01-21 | $9.22 | $12.74 | 42,300 | — | — |
| 2016-01-20 | $8.70 | $12.02 | 77,500 | — | — |
| 2016-01-19 | $8.80 | $12.16 | 39,600 | — | — |
| 2016-01-15 | $8.57 | $11.84 | 67,000 | — | — |
| 2016-01-14 | $8.98 | $12.41 | 41,500 | — | — |
| 2016-01-13 | $8.95 | $12.37 | 57,600 | — | — |
| 2016-01-12 | $9.03 | $12.48 | 101,200 | — | — |
| 2016-01-11 | $9.40 | $12.99 | 36,400 | — | — |
| 2016-01-08 | $9.60 | $13.26 | 21,700 | — | — |
| 2016-01-07 | $9.58 | $13.24 | 23,200 | — | — |
| 2016-01-06 | $9.81 | $13.55 | 34,000 | — | — |
| 2016-01-05 | $9.88 | $13.65 | 14,100 | — | — |
| 2016-01-04 | $9.78 | $13.51 | 29,400 | — | — |