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
- 2012-05-04 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 | $13.19 | $13.19 | 219,000 | — | — |
| 2016-12-29 | $13.33 | $13.33 | 130,100 | — | — |
| 2016-12-28 | $13.38 | $13.38 | 137,300 | — | — |
| 2016-12-27 | $13.49 | $13.49 | 131,300 | — | — |
| 2016-12-23 | $13.44 | $13.44 | 115,400 | — | — |
| 2016-12-22 | $13.29 | $13.29 | 262,500 | — | — |
| 2016-12-21 | $13.47 | $13.47 | 399,200 | — | — |
| 2016-12-20 | $13.82 | $13.82 | 316,400 | — | — |
| 2016-12-19 | $13.54 | $13.54 | 428,800 | — | — |
| 2016-12-16 | $14.08 | $14.08 | 552,400 | — | — |
| 2016-12-15 | $14.38 | $14.38 | 319,000 | — | — |
| 2016-12-14 | $14.37 | $14.37 | 291,600 | — | — |
| 2016-12-13 | $14.33 | $14.33 | 410,400 | — | — |
| 2016-12-12 | $15.11 | $15.11 | 550,800 | — | — |
| 2016-12-09 | $14.89 | $14.89 | 579,800 | — | — |
| 2016-12-08 | $14.07 | $14.07 | 678,900 | — | — |
| 2016-12-07 | $14.00 | $14.00 | 402,200 | — | — |
| 2016-12-06 | $14.55 | $14.55 | 473,600 | — | — |
| 2016-12-05 | $13.76 | $13.76 | 937,200 | — | — |
| 2016-12-02 | $14.40 | $14.40 | 950,200 | — | — |
| 2016-12-01 | $14.00 | $14.00 | 2,318,500 | — | — |
| 2016-11-30 | $9.87 | $9.87 | 377,400 | — | — |
| 2016-11-29 | $10.30 | $10.30 | 265,700 | — | — |
| 2016-11-28 | $9.42 | $9.42 | 221,800 | — | — |
| 2016-11-25 | $10.74 | $10.74 | 103,300 | — | — |
| 2016-11-23 | $10.09 | $10.09 | 92,100 | — | — |
| 2016-11-22 | $10.30 | $10.30 | 167,000 | — | — |
| 2016-11-21 | $10.24 | $10.24 | 149,200 | — | — |
| 2016-11-18 | $10.54 | $10.54 | 52,200 | — | — |
| 2016-11-17 | $10.56 | $10.56 | 119,200 | — | — |
| 2016-11-16 | $10.61 | $10.61 | 185,400 | — | — |
| 2016-11-15 | $10.23 | $10.23 | 96,800 | — | — |
| 2016-11-14 | $10.32 | $10.32 | 189,400 | — | — |
| 2016-11-11 | $9.97 | $9.97 | 114,300 | — | — |
| 2016-11-10 | $9.62 | $9.62 | 129,500 | — | — |
| 2016-11-09 | $9.50 | $9.50 | 138,500 | — | — |
| 2016-11-08 | $9.25 | $9.25 | 78,700 | — | — |
| 2016-11-07 | $9.31 | $9.31 | 145,200 | — | — |
| 2016-11-04 | $9.49 | $9.49 | 96,200 | — | — |
| 2016-11-03 | $9.12 | $9.12 | 119,100 | — | — |
| 2016-11-02 | $9.55 | $9.55 | 315,100 | — | — |
| 2016-11-01 | $9.05 | $9.05 | 120,900 | — | — |
| 2016-10-31 | $9.28 | $9.28 | 98,200 | — | — |
| 2016-10-28 | $9.35 | $9.35 | 111,600 | — | — |
| 2016-10-27 | $9.16 | $9.16 | 173,800 | — | — |
| 2016-10-26 | $10.18 | $10.18 | 166,300 | — | — |
| 2016-10-25 | $10.38 | $10.38 | 411,300 | — | — |
| 2016-10-24 | $9.68 | $9.68 | 85,900 | — | — |
| 2016-10-21 | $9.64 | $9.64 | 113,800 | — | — |
| 2016-10-20 | $9.58 | $9.58 | 97,500 | — | — |
| 2016-10-19 | $9.62 | $9.62 | 113,600 | — | — |
| 2016-10-18 | $9.29 | $9.29 | 147,800 | — | — |
| 2016-10-17 | $9.64 | $9.64 | 118,800 | — | — |
| 2016-10-14 | $9.41 | $9.41 | 77,700 | — | — |
| 2016-10-13 | $9.30 | $9.30 | 102,500 | — | — |
| 2016-10-12 | $9.49 | $9.49 | 79,900 | — | — |
| 2016-10-11 | $9.50 | $9.50 | 87,000 | — | — |
| 2016-10-10 | $9.72 | $9.72 | 107,100 | — | — |
| 2016-10-07 | $9.52 | $9.52 | 107,800 | — | — |
| 2016-10-06 | $9.31 | $9.31 | 237,400 | — | — |
| 2016-10-05 | $9.56 | $9.56 | 145,600 | — | — |
| 2016-10-04 | $9.75 | $9.75 | 132,400 | — | — |
| 2016-10-03 | $9.57 | $9.57 | 184,800 | — | — |
| 2016-09-30 | $9.39 | $9.39 | 186,100 | — | — |
| 2016-09-29 | $8.88 | $8.88 | 230,800 | — | — |
| 2016-09-28 | $9.42 | $9.42 | 334,800 | — | — |
| 2016-09-27 | $9.09 | $9.09 | 160,200 | — | — |
| 2016-09-26 | $9.50 | $9.50 | 232,600 | — | — |
| 2016-09-23 | $9.55 | $9.55 | 138,900 | — | — |
| 2016-09-22 | $9.50 | $9.50 | 281,500 | — | — |
| 2016-09-21 | $9.71 | $9.71 | 116,200 | — | — |
| 2016-09-20 | $9.51 | $9.51 | 508,700 | — | — |
| 2016-09-19 | $10.79 | $10.79 | 245,000 | — | — |
| 2016-09-16 | $10.64 | $10.64 | 251,000 | — | — |
| 2016-09-15 | $10.40 | $10.40 | 257,800 | — | — |
| 2016-09-14 | $10.11 | $10.11 | 288,500 | — | — |
| 2016-09-13 | $9.66 | $9.66 | 117,000 | — | — |
| 2016-09-12 | $9.93 | $9.93 | 271,600 | — | — |
| 2016-09-09 | $9.38 | $9.38 | 216,900 | — | — |
| 2016-09-08 | $9.49 | $9.49 | 178,800 | — | — |
| 2016-09-07 | $9.48 | $9.48 | 269,900 | — | — |
| 2016-09-06 | $9.46 | $9.46 | 425,400 | — | — |
| 2016-09-02 | $9.07 | $9.07 | 257,000 | — | — |
| 2016-09-01 | $8.94 | $8.94 | 168,900 | — | — |
| 2016-08-31 | $8.74 | $8.74 | 268,700 | — | — |
| 2016-08-30 | $8.84 | $8.84 | 387,100 | — | — |
| 2016-08-29 | $8.55 | $8.55 | 292,800 | — | — |
| 2016-08-26 | $8.00 | $8.00 | 209,300 | — | — |
| 2016-08-25 | $7.48 | $7.48 | 533,900 | — | — |
| 2016-08-24 | $7.08 | $7.08 | 146,100 | — | — |
| 2016-08-23 | $6.61 | $6.61 | 91,000 | — | — |
| 2016-08-22 | $6.62 | $6.62 | 46,300 | — | — |
| 2016-08-19 | $6.50 | $6.50 | 30,900 | — | — |
| 2016-08-18 | $6.44 | $6.44 | 24,400 | — | — |
| 2016-08-17 | $6.36 | $6.36 | 12,100 | — | — |
| 2016-08-16 | $6.37 | $6.37 | 22,300 | — | — |
| 2016-08-15 | $6.34 | $6.34 | 88,000 | — | — |
| 2016-08-12 | $6.17 | $6.17 | 13,400 | — | — |
| 2016-08-11 | $6.10 | $6.10 | 55,200 | — | — |
| 2016-08-10 | $6.00 | $6.00 | 21,100 | — | — |
| 2016-08-09 | $5.91 | $5.91 | 81,500 | — | — |
| 2016-08-08 | $5.89 | $5.89 | 52,300 | — | — |
| 2016-08-05 | $5.93 | $5.93 | 17,300 | — | — |
| 2016-08-04 | $5.81 | $5.81 | 44,200 | — | — |
| 2016-08-03 | $5.59 | $5.59 | 12,800 | — | — |
| 2016-08-02 | $5.55 | $5.55 | 40,900 | — | — |
| 2016-08-01 | $5.69 | $5.69 | 27,600 | — | — |
| 2016-07-29 | $5.69 | $5.69 | 82,400 | — | — |
| 2016-07-28 | $5.64 | $5.64 | 10,000 | — | — |
| 2016-07-27 | $5.75 | $5.75 | 18,600 | — | — |
| 2016-07-26 | $5.66 | $5.66 | 26,900 | — | — |
| 2016-07-25 | $5.71 | $5.71 | 25,600 | — | — |
| 2016-07-22 | $5.76 | $5.76 | 62,500 | — | — |
| 2016-07-21 | $5.70 | $5.70 | 35,500 | — | — |
| 2016-07-20 | $5.91 | $5.91 | 10,400 | — | — |
| 2016-07-19 | $5.88 | $5.88 | 24,200 | — | — |
| 2016-07-18 | $6.03 | $6.03 | 23,200 | — | — |
| 2016-07-15 | $6.00 | $6.00 | 83,300 | — | — |
| 2016-07-14 | $5.90 | $5.90 | 30,500 | — | — |
| 2016-07-13 | $5.93 | $5.93 | 35,600 | — | — |
| 2016-07-12 | $5.91 | $5.91 | 104,300 | — | — |
| 2016-07-11 | $5.87 | $5.87 | 63,200 | — | — |
| 2016-07-08 | $5.88 | $5.88 | 53,200 | — | — |
| 2016-07-07 | $5.56 | $5.56 | 81,400 | — | — |
| 2016-07-06 | $5.62 | $5.62 | 27,000 | — | — |
| 2016-07-05 | $5.61 | $5.61 | 63,500 | — | — |
| 2016-07-01 | $5.79 | $5.79 | 43,400 | — | — |
| 2016-06-30 | $5.79 | $5.79 | 32,300 | — | — |
| 2016-06-29 | $5.75 | $5.75 | 99,300 | — | — |
| 2016-06-28 | $5.77 | $5.77 | 62,000 | — | — |
| 2016-06-27 | $5.81 | $5.81 | 96,100 | — | — |
| 2016-06-24 | $5.86 | $5.86 | 182,100 | — | — |
| 2016-06-23 | $5.99 | $5.99 | 47,000 | — | — |
| 2016-06-22 | $5.96 | $5.96 | 49,100 | — | — |
| 2016-06-21 | $6.00 | $6.00 | 62,800 | — | — |
| 2016-06-20 | $6.02 | $6.02 | 33,000 | — | — |
| 2016-06-17 | $6.08 | $6.08 | 63,300 | — | — |
| 2016-06-16 | $5.97 | $5.97 | 43,700 | — | — |
| 2016-06-15 | $6.00 | $6.00 | 35,900 | — | — |
| 2016-06-14 | $5.92 | $5.92 | 93,400 | — | — |
| 2016-06-13 | $6.01 | $6.01 | 80,400 | — | — |
| 2016-06-10 | $5.99 | $5.99 | 54,900 | — | — |
| 2016-06-09 | $6.03 | $6.03 | 39,500 | — | — |
| 2016-06-08 | $6.17 | $6.17 | 52,400 | — | — |
| 2016-06-07 | $6.11 | $6.11 | 107,000 | — | — |
| 2016-06-06 | $6.11 | $6.11 | 46,900 | — | — |
| 2016-06-03 | $6.06 | $6.06 | 84,600 | — | — |
| 2016-06-02 | $6.11 | $6.11 | 52,700 | — | — |
| 2016-06-01 | $6.01 | $6.01 | 117,500 | — | — |
| 2016-05-31 | $5.90 | $5.90 | 164,500 | — | — |
| 2016-05-27 | $6.24 | $6.24 | 90,200 | — | — |
| 2016-05-26 | $6.15 | $6.15 | 207,600 | — | — |
| 2016-05-25 | $5.70 | $5.70 | 73,700 | — | — |
| 2016-05-24 | $5.77 | $5.77 | 132,700 | — | — |
| 2016-05-23 | $5.62 | $5.62 | 32,400 | — | — |
| 2016-05-20 | $5.68 | $5.68 | 48,000 | — | — |
| 2016-05-19 | $5.63 | $5.63 | 44,900 | — | — |
| 2016-05-18 | $5.60 | $5.60 | 67,500 | — | — |
| 2016-05-17 | $5.60 | $5.60 | 61,800 | — | — |
| 2016-05-16 | $5.69 | $5.69 | 71,400 | — | — |
| 2016-05-13 | $5.68 | $5.68 | 61,400 | — | — |
| 2016-05-12 | $5.69 | $5.69 | 51,900 | — | — |
| 2016-05-11 | $5.75 | $5.75 | 115,200 | — | — |
| 2016-05-10 | $5.96 | $5.96 | 49,400 | — | — |
| 2016-05-09 | $6.09 | $6.09 | 67,500 | — | — |
| 2016-05-06 | $5.92 | $5.92 | 68,700 | — | — |
| 2016-05-05 | $5.99 | $5.99 | 71,400 | — | — |
| 2016-05-04 | $6.30 | $6.30 | 37,200 | — | — |
| 2016-05-03 | $6.39 | $6.39 | 103,900 | — | — |
| 2016-05-02 | $6.31 | $6.31 | 82,600 | — | — |
| 2016-04-29 | $6.29 | $6.29 | 33,300 | — | — |
| 2016-04-28 | $6.28 | $6.28 | 48,800 | — | — |
| 2016-04-27 | $6.35 | $6.35 | 52,700 | — | — |
| 2016-04-26 | $6.59 | $6.59 | 56,200 | — | — |
| 2016-04-25 | $6.35 | $6.35 | 108,700 | — | — |
| 2016-04-22 | $6.42 | $6.42 | 50,900 | — | — |
| 2016-04-21 | $6.40 | $6.40 | 43,200 | — | — |
| 2016-04-20 | $6.62 | $6.62 | 30,800 | — | — |
| 2016-04-19 | $6.43 | $6.43 | 83,800 | — | — |
| 2016-04-18 | $6.82 | $6.82 | 48,000 | — | — |
| 2016-04-15 | $6.56 | $6.56 | 54,000 | — | — |
| 2016-04-14 | $6.44 | $6.44 | 73,800 | — | — |
| 2016-04-13 | $6.41 | $6.41 | 75,200 | — | — |
| 2016-04-12 | $6.39 | $6.39 | 60,900 | — | — |
| 2016-04-11 | $6.32 | $6.32 | 42,200 | — | — |
| 2016-04-08 | $6.39 | $6.39 | 78,800 | — | — |
| 2016-04-07 | $6.45 | $6.45 | 122,400 | — | — |
| 2016-04-06 | $6.68 | $6.68 | 239,800 | — | — |
| 2016-04-05 | $6.74 | $6.74 | 46,500 | — | — |
| 2016-04-04 | $6.76 | $6.76 | 70,600 | — | — |
| 2016-04-01 | $6.78 | $6.78 | 44,100 | — | — |
| 2016-03-31 | $6.69 | $6.69 | 84,600 | — | — |
| 2016-03-30 | $6.66 | $6.66 | 100,600 | — | — |
| 2016-03-29 | $6.80 | $6.80 | 43,300 | — | — |
| 2016-03-28 | $6.74 | $6.74 | 64,000 | — | — |
| 2016-03-24 | $6.46 | $6.46 | 87,400 | — | — |
| 2016-03-23 | $6.65 | $6.65 | 137,400 | — | — |
| 2016-03-22 | $6.67 | $6.67 | 95,200 | — | — |
| 2016-03-21 | $6.87 | $6.87 | 174,400 | — | — |
| 2016-03-18 | $7.44 | $7.44 | 147,000 | — | — |
| 2016-03-17 | $6.86 | $6.86 | 338,100 | — | — |
| 2016-03-16 | $7.95 | $7.95 | 61,400 | — | — |
| 2016-03-15 | $7.92 | $7.92 | 71,300 | — | — |
| 2016-03-14 | $8.29 | $8.29 | 62,300 | — | — |
| 2016-03-11 | $8.42 | $8.42 | 51,300 | — | — |
| 2016-03-10 | $8.34 | $8.34 | 84,000 | — | — |
| 2016-03-09 | $8.26 | $8.26 | 52,400 | — | — |
| 2016-03-08 | $8.29 | $8.29 | 240,300 | — | — |
| 2016-03-07 | $8.22 | $8.22 | 104,300 | — | — |
| 2016-03-04 | $7.89 | $7.89 | 95,400 | — | — |
| 2016-03-03 | $7.69 | $7.69 | 76,700 | — | — |
| 2016-03-02 | $7.36 | $7.36 | 66,900 | — | — |
| 2016-03-01 | $7.12 | $7.12 | 47,900 | — | — |
| 2016-02-29 | $7.19 | $7.19 | 59,800 | — | — |
| 2016-02-26 | $7.34 | $7.34 | 97,900 | — | — |
| 2016-02-25 | $7.12 | $7.12 | 48,900 | — | — |
| 2016-02-24 | $6.93 | $6.93 | 79,100 | — | — |
| 2016-02-23 | $7.05 | $7.05 | 57,100 | — | — |
| 2016-02-22 | $7.12 | $7.12 | 73,500 | — | — |
| 2016-02-19 | $6.58 | $6.58 | 60,600 | — | — |
| 2016-02-18 | $6.69 | $6.69 | 47,400 | — | — |
| 2016-02-17 | $6.62 | $6.62 | 39,700 | — | — |
| 2016-02-16 | $6.62 | $6.62 | 35,800 | — | — |
| 2016-02-12 | $6.31 | $6.31 | 25,000 | — | — |
| 2016-02-11 | $6.31 | $6.31 | 49,000 | — | — |
| 2016-02-10 | $6.29 | $6.29 | 56,400 | — | — |
| 2016-02-09 | $6.44 | $6.44 | 47,600 | — | — |
| 2016-02-08 | $6.41 | $6.41 | 49,400 | — | — |
| 2016-02-05 | $6.35 | $6.35 | 105,100 | — | — |
| 2016-02-04 | $6.47 | $6.47 | 74,700 | — | — |
| 2016-02-03 | $6.32 | $6.32 | 55,200 | — | — |
| 2016-02-02 | $6.60 | $6.60 | 38,700 | — | — |
| 2016-02-01 | $6.62 | $6.62 | 50,500 | — | — |
| 2016-01-29 | $6.49 | $6.49 | 35,400 | — | — |
| 2016-01-28 | $6.26 | $6.26 | 35,700 | — | — |
| 2016-01-27 | $6.29 | $6.29 | 68,600 | — | — |
| 2016-01-26 | $6.68 | $6.68 | 46,900 | — | — |
| 2016-01-25 | $6.36 | $6.36 | 35,900 | — | — |
| 2016-01-22 | $6.47 | $6.47 | 65,400 | — | — |
| 2016-01-21 | $6.52 | $6.52 | 48,600 | — | — |
| 2016-01-20 | $6.48 | $6.48 | 93,600 | — | — |
| 2016-01-19 | $6.33 | $6.33 | 85,400 | — | — |
| 2016-01-15 | $6.34 | $6.34 | 84,500 | — | — |
| 2016-01-14 | $6.60 | $6.60 | 95,300 | — | — |
| 2016-01-13 | $6.34 | $6.34 | 102,000 | — | — |
| 2016-01-12 | $6.38 | $6.38 | 84,600 | — | — |
| 2016-01-11 | $6.36 | $6.36 | 73,500 | — | — |
| 2016-01-08 | $6.20 | $6.20 | 116,300 | — | — |
| 2016-01-07 | $6.64 | $6.64 | 89,900 | — | — |
| 2016-01-06 | $6.47 | $6.47 | 113,300 | — | — |
| 2016-01-05 | $6.39 | $6.39 | 134,300 | — | — |
| 2016-01-04 | $6.50 | $6.50 | 224,200 | — | — |