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
- 2012-05-10 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 | $12.25 | $12.51 | 25,300 | — | — |
| 2016-12-29 | $12.11 | $12.37 | 16,900 | — | — |
| 2016-12-28 | $12.23 | $12.49 | 12,700 | — | — |
| 2016-12-27 | $11.98 | $12.23 | 18,500 | — | — |
| 2016-12-23 | $11.70 | $11.82 | 23,200 | — | — |
| 2016-12-22 | $11.76 | $11.88 | 62,000 | — | — |
| 2016-12-21 | $11.60 | $11.72 | 17,500 | — | — |
| 2016-12-20 | $11.86 | $11.98 | 26,000 | — | — |
| 2016-12-19 | $11.64 | $11.76 | 22,800 | — | — |
| 2016-12-16 | $11.66 | $11.78 | 34,200 | — | — |
| 2016-12-15 | $11.58 | $11.70 | 28,000 | — | — |
| 2016-12-14 | $11.60 | $11.72 | 23,900 | — | — |
| 2016-12-13 | $11.65 | $11.77 | 11,200 | — | — |
| 2016-12-12 | $11.69 | $11.81 | 13,000 | — | — |
| 2016-12-09 | $11.75 | $11.87 | 45,000 | — | — |
| 2016-12-08 | $11.82 | $11.94 | 92,600 | — | — |
| 2016-12-07 | $11.83 | $11.95 | 14,500 | — | — |
| 2016-12-06 | $11.88 | $12.00 | 13,100 | — | — |
| 2016-12-05 | $11.81 | $11.93 | 25,400 | — | — |
| 2016-12-02 | $11.81 | $11.93 | 33,400 | — | — |
| 2016-12-01 | $11.91 | $12.03 | 28,400 | — | — |
| 2016-11-30 | $12.23 | $12.35 | 67,000 | — | — |
| 2016-11-29 | $11.95 | $12.07 | 28,200 | — | — |
| 2016-11-28 | $11.67 | $11.79 | 25,600 | — | — |
| 2016-11-25 | $11.95 | $12.07 | 10,500 | — | — |
| 2016-11-23 | $11.95 | $12.07 | 8,800 | — | — |
| 2016-11-22 | $11.74 | $11.86 | 58,000 | — | — |
| 2016-11-21 | $11.66 | $11.78 | 26,700 | — | — |
| 2016-11-18 | $11.70 | $11.82 | 87,700 | — | — |
| 2016-11-17 | $11.74 | $11.86 | 12,800 | — | — |
| 2016-11-16 | $12.25 | $12.37 | 32,800 | — | — |
| 2016-11-15 | $12.65 | $12.78 | 107,700 | — | — |
| 2016-11-14 | $11.61 | $11.73 | 26,600 | — | — |
| 2016-11-11 | $11.75 | $11.87 | 9,200 | — | — |
| 2016-11-10 | $11.58 | $11.70 | 20,300 | — | — |
| 2016-11-09 | $11.42 | $11.54 | 82,700 | — | — |
| 2016-11-08 | $11.49 | $11.61 | 5,200 | — | — |
| 2016-11-07 | $11.73 | $11.85 | 29,700 | — | — |
| 2016-11-04 | $11.48 | $11.60 | 15,900 | — | — |
| 2016-11-03 | $11.51 | $11.63 | 23,600 | — | — |
| 2016-11-02 | $11.64 | $11.76 | 13,000 | — | — |
| 2016-11-01 | $11.99 | $12.11 | 40,700 | — | — |
| 2016-10-31 | $11.99 | $12.11 | 86,100 | — | — |
| 2016-10-28 | $11.62 | $11.74 | 71,600 | — | — |
| 2016-10-27 | $11.64 | $11.76 | 13,600 | — | — |
| 2016-10-26 | $11.54 | $11.66 | 4,500 | — | — |
| 2016-10-25 | $11.53 | $11.65 | 14,400 | — | — |
| 2016-10-24 | $11.56 | $11.68 | 5,100 | — | — |
| 2016-10-21 | $11.55 | $11.67 | 30,500 | — | — |
| 2016-10-20 | $11.71 | $11.83 | 13,200 | — | — |
| 2016-10-19 | $11.81 | $11.93 | 25,600 | — | — |
| 2016-10-18 | $11.68 | $11.80 | 16,500 | — | — |
| 2016-10-17 | $11.60 | $11.72 | 13,400 | — | — |
| 2016-10-14 | $11.80 | $11.92 | 65,900 | — | — |
| 2016-10-13 | $11.55 | $11.67 | 8,700 | — | — |
| 2016-10-12 | $11.50 | $11.62 | 84,800 | — | — |
| 2016-10-11 | $11.99 | $12.11 | 10,500 | — | — |
| 2016-10-10 | $12.35 | $12.48 | 36,300 | — | — |
| 2016-10-07 | $12.09 | $12.21 | 19,300 | — | — |
| 2016-10-06 | $12.18 | $12.30 | 12,900 | — | — |
| 2016-10-05 | $12.07 | $12.19 | 9,100 | — | — |
| 2016-10-04 | $12.09 | $12.21 | 36,800 | — | — |
| 2016-10-03 | $11.88 | $12.00 | 14,400 | — | — |
| 2016-09-30 | $12.04 | $12.16 | 7,600 | — | — |
| 2016-09-29 | $11.91 | $12.03 | 61,000 | — | — |
| 2016-09-28 | $11.84 | $11.96 | 20,900 | — | — |
| 2016-09-27 | $11.90 | $12.02 | 49,200 | — | — |
| 2016-09-26 | $12.21 | $12.33 | 4,400 | — | — |
| 2016-09-23 | $12.37 | $12.50 | 32,600 | — | — |
| 2016-09-22 | $12.33 | $12.46 | 68,900 | — | — |
| 2016-09-21 | $12.34 | $12.47 | 22,800 | — | — |
| 2016-09-20 | $12.40 | $12.40 | 14,200 | — | — |
| 2016-09-19 | $12.38 | $12.38 | 141,000 | — | — |
| 2016-09-16 | $12.08 | $12.08 | 91,700 | — | — |
| 2016-09-15 | $12.49 | $12.49 | 18,900 | — | — |
| 2016-09-14 | $12.50 | $12.50 | 14,300 | — | — |
| 2016-09-13 | $12.50 | $12.50 | 11,700 | — | — |
| 2016-09-12 | $12.41 | $12.41 | 13,300 | — | — |
| 2016-09-09 | $12.35 | $12.35 | 27,200 | — | — |
| 2016-09-08 | $12.50 | $12.50 | 43,500 | — | — |
| 2016-09-07 | $12.67 | $12.67 | 52,700 | — | — |
| 2016-09-06 | $12.68 | $12.68 | 43,500 | — | — |
| 2016-09-02 | $12.60 | $12.60 | 15,900 | — | — |
| 2016-09-01 | $12.61 | $12.61 | 1,700 | — | — |
| 2016-08-31 | $12.65 | $12.65 | 9,400 | — | — |
| 2016-08-30 | $12.56 | $12.56 | 9,900 | — | — |
| 2016-08-29 | $12.57 | $12.57 | 15,900 | — | — |
| 2016-08-26 | $12.59 | $12.59 | 11,100 | — | — |
| 2016-08-25 | $12.60 | $12.60 | 11,600 | — | — |
| 2016-08-24 | $12.50 | $12.50 | 9,300 | — | — |
| 2016-08-23 | $12.55 | $12.55 | 33,800 | — | — |
| 2016-08-22 | $12.27 | $12.27 | 7,500 | — | — |
| 2016-08-19 | $12.41 | $12.41 | 23,500 | — | — |
| 2016-08-18 | $12.30 | $12.30 | 47,800 | — | — |
| 2016-08-17 | $12.00 | $12.00 | 4,900 | — | — |
| 2016-08-16 | $12.05 | $12.05 | 9,900 | — | — |
| 2016-08-15 | $12.07 | $12.07 | 26,500 | — | — |
| 2016-08-12 | $11.98 | $11.98 | 30,700 | — | — |
| 2016-08-11 | $11.70 | $11.70 | 3,400 | — | — |
| 2016-08-10 | $11.51 | $11.51 | 12,500 | — | — |
| 2016-08-09 | $11.58 | $11.58 | 15,400 | — | — |
| 2016-08-08 | $11.65 | $11.65 | 45,400 | — | — |
| 2016-08-05 | $11.49 | $11.49 | 50,600 | — | — |
| 2016-08-04 | $10.95 | $10.95 | 14,100 | — | — |
| 2016-08-03 | $10.99 | $10.99 | 30,400 | — | — |
| 2016-08-02 | $10.75 | $10.75 | 5,800 | — | — |
| 2016-08-01 | $10.88 | $10.88 | 19,400 | — | — |
| 2016-07-29 | $11.05 | $11.05 | 34,100 | — | — |
| 2016-07-28 | $11.05 | $11.05 | 17,200 | — | — |
| 2016-07-27 | $11.05 | $11.05 | 5,600 | — | — |
| 2016-07-26 | $11.04 | $11.04 | 20,300 | — | — |
| 2016-07-25 | $11.12 | $11.12 | 700 | — | — |
| 2016-07-22 | $11.11 | $11.11 | 4,300 | — | — |
| 2016-07-21 | $11.20 | $11.20 | 13,600 | — | — |
| 2016-07-20 | $11.15 | $11.15 | 4,000 | — | — |
| 2016-07-19 | $11.15 | $11.15 | 4,800 | — | — |
| 2016-07-18 | $11.10 | $11.10 | 1,300 | — | — |
| 2016-07-15 | $11.05 | $11.05 | 10,400 | — | — |
| 2016-07-14 | $11.19 | $11.19 | 7,700 | — | — |
| 2016-07-13 | $11.25 | $11.25 | 39,200 | — | — |
| 2016-07-12 | $11.30 | $11.30 | 2,100 | — | — |
| 2016-07-11 | $11.29 | $11.29 | 6,400 | — | — |
| 2016-07-08 | $11.31 | $11.31 | 13,800 | — | — |
| 2016-07-07 | $11.31 | $11.31 | 4,700 | — | — |
| 2016-07-06 | $11.31 | $11.31 | 3,200 | — | — |
| 2016-07-05 | $11.33 | $11.33 | 41,300 | — | — |
| 2016-07-01 | $11.46 | $11.46 | 8,300 | — | — |
| 2016-06-30 | $11.31 | $11.31 | 11,800 | — | — |
| 2016-06-29 | $11.03 | $11.03 | 8,100 | — | — |
| 2016-06-28 | $11.35 | $11.35 | 7,800 | — | — |
| 2016-06-27 | $10.75 | $10.75 | 3,200 | — | — |
| 2016-06-24 | $11.05 | $11.05 | 22,000 | — | — |
| 2016-06-23 | $11.40 | $11.40 | 16,500 | — | — |
| 2016-06-22 | $11.34 | $11.34 | 9,200 | — | — |
| 2016-06-21 | $11.28 | $11.28 | 8,700 | — | — |
| 2016-06-20 | $11.50 | $11.50 | 19,900 | — | — |
| 2016-06-17 | $11.01 | $11.01 | 18,900 | — | — |
| 2016-06-16 | $10.80 | $10.80 | 9,600 | — | — |
| 2016-06-15 | $10.91 | $10.91 | 11,800 | — | — |
| 2016-06-14 | $10.95 | $10.95 | 12,700 | — | — |
| 2016-06-13 | $11.02 | $11.02 | 8,000 | — | — |
| 2016-06-10 | $11.22 | $11.22 | 5,000 | — | — |
| 2016-06-09 | $11.49 | $11.49 | 14,700 | — | — |
| 2016-06-08 | $11.70 | $11.70 | 2,200 | — | — |
| 2016-06-07 | $11.55 | $11.55 | 12,100 | — | — |
| 2016-06-06 | $11.88 | $11.88 | 5,100 | — | — |
| 2016-06-03 | $11.81 | $11.81 | 19,400 | — | — |
| 2016-06-02 | $11.80 | $11.80 | 20,000 | — | — |
| 2016-06-01 | $11.69 | $11.69 | 12,800 | — | — |
| 2016-05-31 | $11.57 | $11.57 | 34,100 | — | — |
| 2016-05-27 | $11.10 | $11.10 | 35,800 | — | — |
| 2016-05-26 | $11.03 | $11.03 | 75,200 | — | — |
| 2016-05-25 | $12.00 | $12.00 | 13,300 | — | — |
| 2016-05-24 | $11.77 | $11.77 | 10,900 | — | — |
| 2016-05-23 | $11.54 | $11.54 | 15,300 | — | — |
| 2016-05-20 | $11.71 | $11.71 | 8,400 | — | — |
| 2016-05-19 | $11.54 | $11.54 | 1,800 | — | — |
| 2016-05-18 | $11.59 | $11.59 | 3,000 | — | — |
| 2016-05-17 | $11.50 | $11.50 | 4,600 | — | — |
| 2016-05-16 | $11.79 | $11.79 | 2,400 | — | — |
| 2016-05-13 | $11.86 | $11.86 | 3,500 | — | — |
| 2016-05-12 | $11.67 | $11.67 | 5,700 | — | — |
| 2016-05-11 | $11.69 | $11.69 | 11,900 | — | — |
| 2016-05-10 | $11.54 | $11.54 | 10,200 | — | — |
| 2016-05-09 | $11.58 | $11.58 | 10,600 | — | — |
| 2016-05-06 | $11.03 | $11.03 | 10,900 | — | — |
| 2016-05-05 | $11.14 | $11.14 | 3,100 | — | — |
| 2016-05-04 | $10.90 | $10.90 | 11,600 | — | — |
| 2016-05-03 | $10.87 | $10.87 | 8,700 | — | — |
| 2016-05-02 | $10.59 | $10.59 | 6,500 | — | — |
| 2016-04-29 | $10.76 | $10.76 | 6,000 | — | — |
| 2016-04-28 | $10.92 | $10.92 | 9,700 | — | — |
| 2016-04-27 | $11.18 | $11.18 | 6,300 | — | — |
| 2016-04-26 | $11.17 | $11.17 | 2,700 | — | — |
| 2016-04-25 | $11.17 | $11.17 | 2,500 | — | — |
| 2016-04-22 | $11.26 | $11.26 | 11,600 | — | — |
| 2016-04-21 | $11.21 | $11.21 | 46,100 | — | — |
| 2016-04-20 | $11.55 | $11.55 | 48,200 | — | — |
| 2016-04-19 | $11.00 | $11.00 | 19,700 | — | — |
| 2016-04-18 | $10.98 | $10.98 | 21,400 | — | — |
| 2016-04-15 | $10.61 | $10.61 | 23,900 | — | — |
| 2016-04-14 | $10.41 | $10.41 | 1,900 | — | — |
| 2016-04-13 | $10.42 | $10.42 | 103,400 | — | — |
| 2016-04-12 | $10.35 | $10.35 | 10,700 | — | — |
| 2016-04-11 | $10.37 | $10.37 | 90,400 | — | — |
| 2016-04-08 | $10.85 | $10.85 | 9,000 | — | — |
| 2016-04-07 | $11.06 | $11.06 | 54,700 | — | — |
| 2016-04-06 | $12.30 | $12.30 | 16,400 | — | — |
| 2016-04-05 | $12.40 | $12.40 | 13,900 | — | — |
| 2016-04-04 | $11.68 | $11.68 | 23,100 | — | — |
| 2016-04-01 | $11.60 | $11.60 | 55,600 | — | — |
| 2016-03-31 | $12.65 | $12.65 | 35,400 | — | — |
| 2016-03-30 | $12.17 | $12.17 | 27,900 | — | — |
| 2016-03-29 | $12.73 | $12.73 | 35,900 | — | — |
| 2016-03-28 | $13.18 | $13.18 | 22,500 | — | — |
| 2016-03-24 | $13.47 | $13.47 | 13,400 | — | — |
| 2016-03-23 | $13.40 | $13.40 | 9,800 | — | — |
| 2016-03-22 | $13.60 | $13.60 | 11,100 | — | — |
| 2016-03-21 | $13.40 | $13.40 | 6,800 | — | — |
| 2016-03-18 | $13.16 | $13.16 | 38,600 | — | — |
| 2016-03-17 | $12.80 | $12.80 | 15,200 | — | — |
| 2016-03-16 | $12.43 | $12.43 | 9,300 | — | — |
| 2016-03-15 | $12.48 | $12.48 | 11,200 | — | — |
| 2016-03-14 | $12.51 | $12.51 | 11,300 | — | — |
| 2016-03-11 | $12.45 | $12.45 | 7,700 | — | — |
| 2016-03-10 | $12.46 | $12.46 | 4,300 | — | — |
| 2016-03-09 | $12.25 | $12.25 | 20,600 | — | — |
| 2016-03-08 | $11.70 | $11.70 | 5,000 | — | — |
| 2016-03-07 | $12.25 | $12.25 | 19,400 | — | — |
| 2016-03-04 | $11.82 | $11.82 | 14,900 | — | — |
| 2016-03-03 | $11.29 | $11.29 | 11,200 | — | — |
| 2016-03-02 | $11.17 | $11.17 | 2,400 | — | — |
| 2016-03-01 | $11.05 | $11.05 | 4,700 | — | — |
| 2016-02-29 | $11.05 | $11.05 | 8,000 | — | — |
| 2016-02-26 | $10.90 | $10.90 | 4,200 | — | — |
| 2016-02-25 | $11.00 | $11.00 | 2,400 | — | — |
| 2016-02-24 | $11.21 | $11.21 | 16,300 | — | — |
| 2016-02-23 | $11.04 | $11.04 | 32,400 | — | — |
| 2016-02-22 | $10.72 | $10.72 | 15,500 | — | — |
| 2016-02-19 | $11.25 | $11.25 | 47,700 | — | — |
| 2016-02-18 | $10.38 | $10.38 | 16,800 | — | — |
| 2016-02-17 | $10.28 | $10.28 | 9,200 | — | — |
| 2016-02-16 | $9.99 | $9.99 | 21,500 | — | — |
| 2016-02-12 | $10.24 | $10.24 | 27,100 | — | — |
| 2016-02-11 | $10.18 | $10.18 | 65,400 | — | — |
| 2016-02-10 | $10.61 | $10.61 | 61,000 | — | — |
| 2016-02-09 | $10.53 | $10.53 | 18,200 | — | — |
| 2016-02-08 | $10.50 | $10.50 | 22,200 | — | — |
| 2016-02-05 | $10.91 | $10.91 | 55,800 | — | — |
| 2016-02-04 | $10.76 | $10.76 | 13,700 | — | — |
| 2016-02-03 | $11.00 | $11.00 | 19,700 | — | — |
| 2016-02-02 | $11.00 | $11.00 | 55,500 | — | — |
| 2016-02-01 | $11.20 | $11.20 | 45,700 | — | — |
| 2016-01-29 | $11.82 | $11.82 | 43,000 | — | — |
| 2016-01-28 | $12.50 | $12.50 | 45,300 | — | — |
| 2016-01-27 | $13.04 | $13.04 | 20,900 | — | — |
| 2016-01-26 | $13.20 | $13.20 | 7,400 | — | — |
| 2016-01-25 | $13.07 | $13.07 | 5,400 | — | — |
| 2016-01-22 | $13.17 | $13.17 | 23,300 | — | — |
| 2016-01-21 | $13.17 | $13.17 | 9,400 | — | — |
| 2016-01-20 | $13.15 | $13.15 | 11,400 | — | — |
| 2016-01-19 | $13.20 | $13.20 | 8,000 | — | — |
| 2016-01-15 | $13.31 | $13.31 | 3,700 | — | — |
| 2016-01-14 | $13.41 | $13.41 | 13,500 | — | — |
| 2016-01-13 | $13.37 | $13.37 | 7,400 | — | — |
| 2016-01-12 | $13.37 | $13.37 | 20,900 | — | — |
| 2016-01-11 | $13.60 | $13.60 | 16,100 | — | — |
| 2016-01-08 | $13.58 | $13.58 | 9,100 | — | — |
| 2016-01-07 | $13.66 | $13.66 | 56,400 | — | — |
| 2016-01-06 | $13.65 | $13.65 | 31,100 | — | — |
| 2016-01-05 | $13.49 | $13.49 | 17,200 | — | — |
| 2016-01-04 | $13.61 | $13.61 | 27,400 | — | — |