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
- 2007-12-13 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 | $14.57 | $14.57 | 60,000 | — | — |
| 2016-12-29 | $14.62 | $14.62 | 137,000 | — | — |
| 2016-12-28 | $14.49 | $14.49 | 105,100 | — | — |
| 2016-12-27 | $14.81 | $14.81 | 49,500 | — | — |
| 2016-12-23 | $14.88 | $14.88 | 38,600 | — | — |
| 2016-12-22 | $14.91 | $14.91 | 108,500 | — | — |
| 2016-12-21 | $15.40 | $15.40 | 205,500 | — | — |
| 2016-12-20 | $15.40 | $15.40 | 217,400 | — | — |
| 2016-12-19 | $15.00 | $15.00 | 266,700 | — | — |
| 2016-12-16 | $14.95 | $14.95 | 214,000 | — | — |
| 2016-12-15 | $15.04 | $15.04 | 142,000 | — | — |
| 2016-12-14 | $15.03 | $15.03 | 84,400 | — | — |
| 2016-12-13 | $15.18 | $15.18 | 106,200 | — | — |
| 2016-12-12 | $15.39 | $15.39 | 166,000 | — | — |
| 2016-12-09 | $15.50 | $15.50 | 194,100 | — | — |
| 2016-12-08 | $15.44 | $15.44 | 221,300 | — | — |
| 2016-12-07 | $15.70 | $15.70 | 379,000 | — | — |
| 2016-12-06 | $15.08 | $15.08 | 133,900 | — | — |
| 2016-12-05 | $14.81 | $14.81 | 251,100 | — | — |
| 2016-12-02 | $13.98 | $13.98 | 287,500 | — | — |
| 2016-12-01 | $13.99 | $13.99 | 210,700 | — | — |
| 2016-11-30 | $13.99 | $13.99 | 265,900 | — | — |
| 2016-11-29 | $12.96 | $12.96 | 164,100 | — | — |
| 2016-11-28 | $12.64 | $12.64 | 128,400 | — | — |
| 2016-11-25 | $12.40 | $12.40 | 32,500 | — | — |
| 2016-11-23 | $12.11 | $12.11 | 88,600 | — | — |
| 2016-11-22 | $11.71 | $11.71 | 99,900 | — | — |
| 2016-11-21 | $11.97 | $11.97 | 45,200 | — | — |
| 2016-11-18 | $11.94 | $11.94 | 77,800 | — | — |
| 2016-11-17 | $11.92 | $11.92 | 173,100 | — | — |
| 2016-11-16 | $11.75 | $11.75 | 156,800 | — | — |
| 2016-11-15 | $11.53 | $11.53 | 100,200 | — | — |
| 2016-11-14 | $11.23 | $11.23 | 76,400 | — | — |
| 2016-11-11 | $10.76 | $10.76 | 103,700 | — | — |
| 2016-11-10 | $10.34 | $10.34 | 103,000 | — | — |
| 2016-11-09 | $9.80 | $9.80 | 122,900 | — | — |
| 2016-11-08 | $9.32 | $9.32 | 63,200 | — | — |
| 2016-11-07 | $9.36 | $9.36 | 115,600 | — | — |
| 2016-11-04 | $8.85 | $8.85 | 142,900 | — | — |
| 2016-11-03 | $8.69 | $8.69 | 112,000 | — | — |
| 2016-11-02 | $9.04 | $9.04 | 88,700 | — | — |
| 2016-11-01 | $9.23 | $9.23 | 67,800 | — | — |
| 2016-10-31 | $9.29 | $9.29 | 65,900 | — | — |
| 2016-10-28 | $9.35 | $9.35 | 88,000 | — | — |
| 2016-10-27 | $9.39 | $9.39 | 33,600 | — | — |
| 2016-10-26 | $9.62 | $9.62 | 40,200 | — | — |
| 2016-10-25 | $9.76 | $9.76 | 81,300 | — | — |
| 2016-10-24 | $9.66 | $9.66 | 31,400 | — | — |
| 2016-10-21 | $9.77 | $9.77 | 33,500 | — | — |
| 2016-10-20 | $10.04 | $10.04 | 69,700 | — | — |
| 2016-10-19 | $10.00 | $10.00 | 67,900 | — | — |
| 2016-10-18 | $9.91 | $9.91 | 166,900 | — | — |
| 2016-10-17 | $9.60 | $9.60 | 168,900 | — | — |
| 2016-10-14 | $9.55 | $9.55 | 62,600 | — | — |
| 2016-10-13 | $9.49 | $9.49 | 208,600 | — | — |
| 2016-10-12 | $9.55 | $9.55 | 70,500 | — | — |
| 2016-10-11 | $9.64 | $9.64 | 77,300 | — | — |
| 2016-10-10 | $9.86 | $9.86 | 139,300 | — | — |
| 2016-10-07 | $9.97 | $9.97 | 106,600 | — | — |
| 2016-10-06 | $10.25 | $10.25 | 56,000 | — | — |
| 2016-10-05 | $10.29 | $10.29 | 73,800 | — | — |
| 2016-10-04 | $10.29 | $10.29 | 107,600 | — | — |
| 2016-10-03 | $10.35 | $10.35 | 174,900 | — | — |
| 2016-09-30 | $10.40 | $10.40 | 103,200 | — | — |
| 2016-09-29 | $10.51 | $10.51 | 47,800 | — | — |
| 2016-09-28 | $10.74 | $10.74 | 81,600 | — | — |
| 2016-09-27 | $10.53 | $10.53 | 49,900 | — | — |
| 2016-09-26 | $10.63 | $10.63 | 65,000 | — | — |
| 2016-09-23 | $10.65 | $10.65 | 64,400 | — | — |
| 2016-09-22 | $10.95 | $10.95 | 72,700 | — | — |
| 2016-09-21 | $10.72 | $10.72 | 33,800 | — | — |
| 2016-09-20 | $10.58 | $10.58 | 48,700 | — | — |
| 2016-09-19 | $10.94 | $10.94 | 91,200 | — | — |
| 2016-09-16 | $11.27 | $11.27 | 124,200 | — | — |
| 2016-09-15 | $10.93 | $10.93 | 58,200 | — | — |
| 2016-09-14 | $10.55 | $10.55 | 75,300 | — | — |
| 2016-09-13 | $10.66 | $10.66 | 57,000 | — | — |
| 2016-09-12 | $10.97 | $10.97 | 66,000 | — | — |
| 2016-09-09 | $10.90 | $10.90 | 42,000 | — | — |
| 2016-09-08 | $11.08 | $11.08 | 66,400 | — | — |
| 2016-09-07 | $10.97 | $10.97 | 56,700 | — | — |
| 2016-09-06 | $10.99 | $10.99 | 31,400 | — | — |
| 2016-09-02 | $11.03 | $11.03 | 75,500 | — | — |
| 2016-09-01 | $10.73 | $10.73 | 51,700 | — | — |
| 2016-08-31 | $10.71 | $10.71 | 77,100 | — | — |
| 2016-08-30 | $11.04 | $11.04 | 148,200 | — | — |
| 2016-08-29 | $11.04 | $11.04 | 38,500 | — | — |
| 2016-08-26 | $11.01 | $11.01 | 106,800 | — | — |
| 2016-08-25 | $10.87 | $10.87 | 114,100 | — | — |
| 2016-08-24 | $11.16 | $11.16 | 87,500 | — | — |
| 2016-08-23 | $11.46 | $11.46 | 103,100 | — | — |
| 2016-08-22 | $10.78 | $10.78 | 60,900 | — | — |
| 2016-08-19 | $10.56 | $10.56 | 74,200 | — | — |
| 2016-08-18 | $10.61 | $10.61 | 40,300 | — | — |
| 2016-08-17 | $10.76 | $10.76 | 47,400 | — | — |
| 2016-08-16 | $10.88 | $10.88 | 47,800 | — | — |
| 2016-08-15 | $10.95 | $10.95 | 46,400 | — | — |
| 2016-08-12 | $10.75 | $10.75 | 53,700 | — | — |
| 2016-08-11 | $11.21 | $11.21 | 37,900 | — | — |
| 2016-08-10 | $10.98 | $10.98 | 51,300 | — | — |
| 2016-08-09 | $11.16 | $11.16 | 51,800 | — | — |
| 2016-08-08 | $11.22 | $11.22 | 30,900 | — | — |
| 2016-08-05 | $11.37 | $11.37 | 38,400 | — | — |
| 2016-08-04 | $10.89 | $10.89 | 35,600 | — | — |
| 2016-08-03 | $10.77 | $10.77 | 42,800 | — | — |
| 2016-08-02 | $10.73 | $10.73 | 50,700 | — | — |
| 2016-08-01 | $11.15 | $11.15 | 29,600 | — | — |
| 2016-07-29 | $11.21 | $11.21 | 33,800 | — | — |
| 2016-07-28 | $11.29 | $11.29 | 37,100 | — | — |
| 2016-07-27 | $11.30 | $11.30 | 38,700 | — | — |
| 2016-07-26 | $11.14 | $11.14 | 74,000 | — | — |
| 2016-07-25 | $10.92 | $10.92 | 54,100 | — | — |
| 2016-07-22 | $11.42 | $11.42 | 66,000 | — | — |
| 2016-07-21 | $11.78 | $11.78 | 71,200 | — | — |
| 2016-07-20 | $11.85 | $11.85 | 37,500 | — | — |
| 2016-07-19 | $11.81 | $11.81 | 57,200 | — | — |
| 2016-07-18 | $11.82 | $11.82 | 54,400 | — | — |
| 2016-07-15 | $11.77 | $11.77 | 95,700 | — | — |
| 2016-07-14 | $11.73 | $11.73 | 60,200 | — | — |
| 2016-07-13 | $11.49 | $11.49 | 100,600 | — | — |
| 2016-07-12 | $11.85 | $11.85 | 103,700 | — | — |
| 2016-07-11 | $11.44 | $11.44 | 59,500 | — | — |
| 2016-07-08 | $11.10 | $11.10 | 92,200 | — | — |
| 2016-07-07 | $10.94 | $10.94 | 66,800 | — | — |
| 2016-07-06 | $10.96 | $10.96 | 53,400 | — | — |
| 2016-07-05 | $11.21 | $11.21 | 82,000 | — | — |
| 2016-07-01 | $11.57 | $11.57 | 75,000 | — | — |
| 2016-06-30 | $11.15 | $11.15 | 74,200 | — | — |
| 2016-06-29 | $11.15 | $11.15 | 96,700 | — | — |
| 2016-06-28 | $10.64 | $10.64 | 199,600 | — | — |
| 2016-06-27 | $10.74 | $10.74 | 176,600 | — | — |
| 2016-06-24 | $11.23 | $11.23 | 255,900 | — | — |
| 2016-06-23 | $11.43 | $11.43 | 78,700 | — | — |
| 2016-06-22 | $11.38 | $11.38 | 103,900 | — | — |
| 2016-06-21 | $11.42 | $11.42 | 68,700 | — | — |
| 2016-06-20 | $11.52 | $11.52 | 68,600 | — | — |
| 2016-06-17 | $11.41 | $11.41 | 149,600 | — | — |
| 2016-06-16 | $10.80 | $10.80 | 59,000 | — | — |
| 2016-06-15 | $10.76 | $10.76 | 47,000 | — | — |
| 2016-06-14 | $10.96 | $10.96 | 84,000 | — | — |
| 2016-06-13 | $11.09 | $11.09 | 107,900 | — | — |
| 2016-06-10 | $10.89 | $10.89 | 65,000 | — | — |
| 2016-06-09 | $11.31 | $11.31 | 83,400 | — | — |
| 2016-06-08 | $11.73 | $11.73 | 140,800 | — | — |
| 2016-06-07 | $11.59 | $11.59 | 105,900 | — | — |
| 2016-06-06 | $11.68 | $11.68 | 109,000 | — | — |
| 2016-06-03 | $10.83 | $10.83 | 169,300 | — | — |
| 2016-06-02 | $10.89 | $10.89 | 147,900 | — | — |
| 2016-06-01 | $10.69 | $10.69 | 147,100 | — | — |
| 2016-05-31 | $10.67 | $10.67 | 121,000 | — | — |
| 2016-05-27 | $10.54 | $10.54 | 128,900 | — | — |
| 2016-05-26 | $10.57 | $10.57 | 192,500 | — | — |
| 2016-05-25 | $11.31 | $11.31 | 139,700 | — | — |
| 2016-05-24 | $11.12 | $11.12 | 174,100 | — | — |
| 2016-05-23 | $10.81 | $10.81 | 63,300 | — | — |
| 2016-05-20 | $10.81 | $10.81 | 126,200 | — | — |
| 2016-05-19 | $10.79 | $10.79 | 51,300 | — | — |
| 2016-05-18 | $10.99 | $10.99 | 51,800 | — | — |
| 2016-05-17 | $11.07 | $11.07 | 74,700 | — | — |
| 2016-05-16 | $11.03 | $11.03 | 65,200 | — | — |
| 2016-05-13 | $10.98 | $10.98 | 99,600 | — | — |
| 2016-05-12 | $11.21 | $11.21 | 88,900 | — | — |
| 2016-05-11 | $11.47 | $11.47 | 61,600 | — | — |
| 2016-05-10 | $11.76 | $11.76 | 106,100 | — | — |
| 2016-05-09 | $11.36 | $11.36 | 86,000 | — | — |
| 2016-05-06 | $12.15 | $12.15 | 111,200 | — | — |
| 2016-05-05 | $11.92 | $11.92 | 153,000 | — | — |
| 2016-05-04 | $12.41 | $12.41 | 113,000 | — | — |
| 2016-05-03 | $12.51 | $12.51 | 138,000 | — | — |
| 2016-05-02 | $12.74 | $12.74 | 169,700 | — | — |
| 2016-04-29 | $13.00 | $13.00 | 156,700 | — | — |
| 2016-04-28 | $12.68 | $12.68 | 132,600 | — | — |
| 2016-04-27 | $12.88 | $12.88 | 193,400 | — | — |
| 2016-04-26 | $12.93 | $12.93 | 89,800 | — | — |
| 2016-04-25 | $12.46 | $12.46 | 100,800 | — | — |
| 2016-04-22 | $12.90 | $12.90 | 79,500 | — | — |
| 2016-04-21 | $12.38 | $12.38 | 87,700 | — | — |
| 2016-04-20 | $12.71 | $12.71 | 78,500 | — | — |
| 2016-04-19 | $12.42 | $12.42 | 105,100 | — | — |
| 2016-04-18 | $12.36 | $12.36 | 84,200 | — | — |
| 2016-04-15 | $12.02 | $12.02 | 76,900 | — | — |
| 2016-04-14 | $12.15 | $12.15 | 266,100 | — | — |
| 2016-04-13 | $11.44 | $11.44 | 345,000 | — | — |
| 2016-04-12 | $11.50 | $11.50 | 217,600 | — | — |
| 2016-04-11 | $11.13 | $11.13 | 112,600 | — | — |
| 2016-04-08 | $11.04 | $11.04 | 115,400 | — | — |
| 2016-04-07 | $10.87 | $10.87 | 95,800 | — | — |
| 2016-04-06 | $11.28 | $11.28 | 124,000 | — | — |
| 2016-04-05 | $11.10 | $11.10 | 140,600 | — | — |
| 2016-04-04 | $11.22 | $11.22 | 72,300 | — | — |
| 2016-04-01 | $11.57 | $11.57 | 66,000 | — | — |
| 2016-03-31 | $11.56 | $11.56 | 135,900 | — | — |
| 2016-03-30 | $11.62 | $11.62 | 112,600 | — | — |
| 2016-03-29 | $11.75 | $11.75 | 118,100 | — | — |
| 2016-03-28 | $11.43 | $11.43 | 59,300 | — | — |
| 2016-03-24 | $11.61 | $11.61 | 103,600 | — | — |
| 2016-03-23 | $11.29 | $11.29 | 199,700 | — | — |
| 2016-03-22 | $11.40 | $11.40 | 114,800 | — | — |
| 2016-03-21 | $11.40 | $11.40 | 245,000 | — | — |
| 2016-03-18 | $11.27 | $11.27 | 707,100 | — | — |
| 2016-03-17 | $12.56 | $12.56 | 104,200 | — | — |
| 2016-03-16 | $12.00 | $12.00 | 184,300 | — | — |
| 2016-03-15 | $12.17 | $12.17 | 125,000 | — | — |
| 2016-03-14 | $12.40 | $12.40 | 75,900 | — | — |
| 2016-03-11 | $12.10 | $12.10 | 285,400 | — | — |
| 2016-03-10 | $11.90 | $11.90 | 335,900 | — | — |
| 2016-03-09 | $12.81 | $12.81 | 127,700 | — | — |
| 2016-03-08 | $12.49 | $12.49 | 171,600 | — | — |
| 2016-03-07 | $13.00 | $13.00 | 349,500 | — | — |
| 2016-03-04 | $12.12 | $12.12 | 724,700 | — | — |
| 2016-03-03 | $10.71 | $10.71 | 190,500 | — | — |
| 2016-03-02 | $10.05 | $10.05 | 200,800 | — | — |
| 2016-03-01 | $9.88 | $9.88 | 212,500 | — | — |
| 2016-02-29 | $9.52 | $9.52 | 201,300 | — | — |
| 2016-02-26 | $9.44 | $9.44 | 154,500 | — | — |
| 2016-02-25 | $9.01 | $9.01 | 51,500 | — | — |
| 2016-02-24 | $8.85 | $8.85 | 203,400 | — | — |
| 2016-02-23 | $8.88 | $8.88 | 114,300 | — | — |
| 2016-02-22 | $8.91 | $8.91 | 157,800 | — | — |
| 2016-02-19 | $8.89 | $8.89 | 166,900 | — | — |
| 2016-02-18 | $8.92 | $8.92 | 159,700 | — | — |
| 2016-02-17 | $8.62 | $8.62 | 273,500 | — | — |
| 2016-02-16 | $8.41 | $8.41 | 171,700 | — | — |
| 2016-02-12 | $8.28 | $8.28 | 146,400 | — | — |
| 2016-02-11 | $8.16 | $8.16 | 116,300 | — | — |
| 2016-02-10 | $8.24 | $8.24 | 99,600 | — | — |
| 2016-02-09 | $8.16 | $8.16 | 190,500 | — | — |
| 2016-02-08 | $8.26 | $8.26 | 133,100 | — | — |
| 2016-02-05 | $8.23 | $8.23 | 138,500 | — | — |
| 2016-02-04 | $8.37 | $8.37 | 188,800 | — | — |
| 2016-02-03 | $8.34 | $8.34 | 78,200 | — | — |
| 2016-02-02 | $8.37 | $8.37 | 141,200 | — | — |
| 2016-02-01 | $8.42 | $8.42 | 144,700 | — | — |
| 2016-01-29 | $8.49 | $8.49 | 809,900 | — | — |
| 2016-01-28 | $8.11 | $8.11 | 136,500 | — | — |
| 2016-01-27 | $8.09 | $8.09 | 194,600 | — | — |
| 2016-01-26 | $8.19 | $8.19 | 232,200 | — | — |
| 2016-01-25 | $8.00 | $8.00 | 322,200 | — | — |
| 2016-01-22 | $8.52 | $8.52 | 256,500 | — | — |
| 2016-01-21 | $8.56 | $8.56 | 140,800 | — | — |
| 2016-01-20 | $8.52 | $8.52 | 276,500 | — | — |
| 2016-01-19 | $8.35 | $8.35 | 341,200 | — | — |
| 2016-01-15 | $8.52 | $8.52 | 272,700 | — | — |
| 2016-01-14 | $9.06 | $9.06 | 318,700 | — | — |
| 2016-01-13 | $8.73 | $8.73 | 182,300 | — | — |
| 2016-01-12 | $8.97 | $8.97 | 236,500 | — | — |
| 2016-01-11 | $8.91 | $8.91 | 263,900 | — | — |
| 2016-01-08 | $9.37 | $9.37 | 290,200 | — | — |
| 2016-01-07 | $9.90 | $9.90 | 305,000 | — | — |
| 2016-01-06 | $10.68 | $10.68 | 228,900 | — | — |
| 2016-01-05 | $10.33 | $10.33 | 128,600 | — | — |
| 2016-01-04 | $10.56 | $10.56 | 284,700 | — | — |