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
- 1999-10-27 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 | $12.70 | $12.70 | 66,000 | — | — |
| 2016-12-29 | $13.10 | $13.10 | 13,700 | — | — |
| 2016-12-28 | $13.35 | $13.35 | 24,000 | — | — |
| 2016-12-27 | $13.50 | $13.50 | 21,600 | — | — |
| 2016-12-23 | $13.35 | $13.35 | 14,800 | — | — |
| 2016-12-22 | $13.15 | $13.15 | 14,200 | — | — |
| 2016-12-21 | $13.35 | $13.35 | 12,400 | — | — |
| 2016-12-20 | $13.50 | $13.50 | 70,900 | — | — |
| 2016-12-19 | $13.25 | $13.25 | 61,200 | — | — |
| 2016-12-16 | $13.75 | $13.75 | 63,900 | — | — |
| 2016-12-15 | $13.90 | $13.90 | 45,800 | — | — |
| 2016-12-14 | $13.75 | $13.75 | 26,800 | — | — |
| 2016-12-13 | $14.10 | $14.10 | 20,400 | — | — |
| 2016-12-12 | $13.95 | $13.95 | 29,400 | — | — |
| 2016-12-09 | $14.20 | $14.20 | 40,700 | — | — |
| 2016-12-08 | $14.45 | $14.45 | 44,900 | — | — |
| 2016-12-07 | $14.30 | $14.30 | 34,500 | — | — |
| 2016-12-06 | $14.30 | $14.30 | 46,000 | — | — |
| 2016-12-05 | $14.50 | $14.50 | 54,000 | — | — |
| 2016-12-02 | $13.60 | $13.60 | 107,200 | — | — |
| 2016-12-01 | $14.15 | $14.15 | 40,700 | — | — |
| 2016-11-30 | $14.60 | $14.60 | 62,400 | — | — |
| 2016-11-29 | $15.25 | $15.25 | 164,600 | — | — |
| 2016-11-28 | $14.10 | $14.10 | 19,000 | — | — |
| 2016-11-25 | $14.20 | $14.20 | 18,600 | — | — |
| 2016-11-23 | $14.20 | $14.20 | 26,800 | — | — |
| 2016-11-22 | $14.40 | $14.40 | 37,000 | — | — |
| 2016-11-21 | $14.30 | $14.30 | 36,400 | — | — |
| 2016-11-18 | $14.15 | $14.15 | 45,800 | — | — |
| 2016-11-17 | $14.10 | $14.10 | 33,300 | — | — |
| 2016-11-16 | $14.45 | $14.45 | 35,100 | — | — |
| 2016-11-15 | $14.10 | $14.10 | 25,100 | — | — |
| 2016-11-14 | $14.25 | $14.25 | 59,200 | — | — |
| 2016-11-11 | $14.10 | $14.10 | 105,500 | — | — |
| 2016-11-10 | $12.65 | $12.65 | 46,600 | — | — |
| 2016-11-09 | $12.75 | $12.75 | 59,300 | — | — |
| 2016-11-08 | $12.85 | $12.85 | 61,400 | — | — |
| 2016-11-07 | $13.45 | $13.45 | 61,600 | — | — |
| 2016-11-04 | $12.40 | $12.40 | 54,200 | — | — |
| 2016-11-03 | $12.55 | $12.55 | 34,300 | — | — |
| 2016-11-02 | $12.90 | $12.90 | 33,600 | — | — |
| 2016-11-01 | $13.15 | $13.15 | 35,000 | — | — |
| 2016-10-31 | $13.15 | $13.15 | 66,700 | — | — |
| 2016-10-28 | $12.95 | $12.95 | 54,200 | — | — |
| 2016-10-27 | $13.20 | $13.20 | 18,700 | — | — |
| 2016-10-26 | $13.35 | $13.35 | 33,000 | — | — |
| 2016-10-25 | $13.75 | $13.75 | 80,900 | — | — |
| 2016-10-24 | $14.50 | $14.50 | 37,800 | — | — |
| 2016-10-21 | $14.40 | $14.40 | 64,700 | — | — |
| 2016-10-20 | $14.35 | $14.35 | 60,900 | — | — |
| 2016-10-19 | $14.05 | $14.05 | 37,100 | — | — |
| 2016-10-18 | $14.10 | $14.10 | 59,400 | — | — |
| 2016-10-17 | $13.50 | $13.50 | 43,200 | — | — |
| 2016-10-14 | $13.55 | $13.55 | 53,000 | — | — |
| 2016-10-13 | $13.20 | $13.20 | 67,200 | — | — |
| 2016-10-12 | $13.75 | $13.75 | 57,700 | — | — |
| 2016-10-11 | $13.05 | $13.05 | 78,800 | — | — |
| 2016-10-10 | $13.40 | $13.40 | 300,900 | — | — |
| 2016-10-07 | $11.76 | $11.76 | 26,900 | — | — |
| 2016-10-06 | $12.01 | $12.01 | 80,700 | — | — |
| 2016-10-05 | $11.92 | $11.92 | 18,200 | — | — |
| 2016-10-04 | $11.98 | $11.98 | 38,000 | — | — |
| 2016-10-03 | $11.98 | $11.98 | 63,200 | — | — |
| 2016-09-30 | $11.80 | $11.80 | 41,400 | — | — |
| 2016-09-29 | $11.31 | $11.31 | 28,600 | — | — |
| 2016-09-28 | $11.47 | $11.47 | 16,600 | — | — |
| 2016-09-27 | $11.63 | $11.63 | 34,100 | — | — |
| 2016-09-26 | $11.58 | $11.58 | 83,700 | — | — |
| 2016-09-23 | $11.93 | $11.93 | 25,600 | — | — |
| 2016-09-22 | $12.31 | $12.31 | 117,600 | — | — |
| 2016-09-21 | $11.43 | $11.43 | 54,900 | — | — |
| 2016-09-20 | $11.50 | $11.50 | 72,700 | — | — |
| 2016-09-19 | $11.59 | $11.59 | 208,400 | — | — |
| 2016-09-16 | $12.17 | $12.17 | 221,800 | — | — |
| 2016-09-15 | $11.39 | $11.39 | 45,000 | — | — |
| 2016-09-14 | $11.06 | $11.06 | 26,000 | — | — |
| 2016-09-13 | $11.62 | $11.62 | 82,700 | — | — |
| 2016-09-12 | $11.48 | $11.48 | 88,600 | — | — |
| 2016-09-09 | $10.54 | $10.54 | 54,200 | — | — |
| 2016-09-08 | $10.91 | $10.91 | 109,900 | — | — |
| 2016-09-07 | $11.37 | $11.37 | 406,500 | — | — |
| 2016-09-06 | $9.76 | $9.76 | 17,800 | — | — |
| 2016-09-02 | $9.89 | $9.89 | 36,200 | — | — |
| 2016-09-01 | $9.81 | $9.81 | 39,100 | — | — |
| 2016-08-31 | $9.69 | $9.69 | 128,700 | — | — |
| 2016-08-30 | $9.41 | $9.41 | 31,700 | — | — |
| 2016-08-29 | $9.37 | $9.37 | 75,200 | — | — |
| 2016-08-26 | $9.35 | $9.35 | 6,500 | — | — |
| 2016-08-25 | $9.39 | $9.39 | 36,000 | — | — |
| 2016-08-24 | $9.32 | $9.32 | 41,700 | — | — |
| 2016-08-23 | $9.23 | $9.23 | 18,100 | — | — |
| 2016-08-22 | $9.17 | $9.17 | 20,300 | — | — |
| 2016-08-19 | $9.26 | $9.26 | 24,500 | — | — |
| 2016-08-18 | $9.44 | $9.44 | 47,700 | — | — |
| 2016-08-17 | $9.72 | $9.72 | 12,400 | — | — |
| 2016-08-16 | $9.61 | $9.61 | 34,500 | — | — |
| 2016-08-15 | $9.48 | $9.48 | 17,700 | — | — |
| 2016-08-12 | $9.30 | $9.30 | 40,100 | — | — |
| 2016-08-11 | $9.40 | $9.40 | 13,700 | — | — |
| 2016-08-10 | $9.25 | $9.25 | 10,100 | — | — |
| 2016-08-09 | $9.53 | $9.53 | 11,700 | — | — |
| 2016-08-08 | $9.52 | $9.52 | 7,300 | — | — |
| 2016-08-05 | $9.55 | $9.55 | 19,300 | — | — |
| 2016-08-04 | $9.34 | $9.34 | 7,400 | — | — |
| 2016-08-03 | $9.43 | $9.43 | 10,300 | — | — |
| 2016-08-02 | $9.34 | $9.34 | 18,600 | — | — |
| 2016-08-01 | $9.57 | $9.57 | 10,400 | — | — |
| 2016-07-29 | $9.78 | $9.78 | 22,200 | — | — |
| 2016-07-28 | $9.65 | $9.65 | 23,200 | — | — |
| 2016-07-27 | $10.01 | $10.01 | 11,400 | — | — |
| 2016-07-26 | $10.00 | $10.00 | 30,800 | — | — |
| 2016-07-25 | $9.81 | $9.81 | 10,400 | — | — |
| 2016-07-22 | $9.99 | $9.99 | 26,100 | — | — |
| 2016-07-21 | $10.01 | $10.01 | 33,500 | — | — |
| 2016-07-20 | $10.54 | $10.54 | 16,300 | — | — |
| 2016-07-19 | $10.48 | $10.48 | 30,400 | — | — |
| 2016-07-18 | $10.48 | $10.48 | 36,000 | — | — |
| 2016-07-15 | $10.80 | $10.80 | 32,800 | — | — |
| 2016-07-14 | $10.79 | $10.79 | 53,100 | — | — |
| 2016-07-13 | $10.44 | $10.44 | 33,000 | — | — |
| 2016-07-12 | $10.09 | $10.09 | 81,500 | — | — |
| 2016-07-11 | $10.13 | $10.13 | 60,300 | — | — |
| 2016-07-08 | $9.70 | $9.70 | 54,900 | — | — |
| 2016-07-07 | $9.49 | $9.49 | 35,400 | — | — |
| 2016-07-06 | $9.48 | $9.48 | 34,800 | — | — |
| 2016-07-05 | $9.26 | $9.26 | 33,300 | — | — |
| 2016-07-01 | $9.13 | $9.13 | 32,100 | — | — |
| 2016-06-30 | $8.97 | $8.97 | 67,000 | — | — |
| 2016-06-29 | $9.73 | $9.73 | 90,300 | — | — |
| 2016-06-28 | $8.38 | $8.38 | 34,600 | — | — |
| 2016-06-27 | $8.66 | $8.66 | 47,200 | — | — |
| 2016-06-24 | $8.77 | $8.77 | 228,500 | — | — |
| 2016-06-23 | $9.30 | $9.30 | 36,500 | — | — |
| 2016-06-22 | $9.08 | $9.08 | 24,200 | — | — |
| 2016-06-21 | $9.26 | $9.26 | 8,600 | — | — |
| 2016-06-20 | $9.42 | $9.42 | 23,000 | — | — |
| 2016-06-17 | $9.30 | $9.30 | 37,600 | — | — |
| 2016-06-16 | $9.32 | $9.32 | 15,200 | — | — |
| 2016-06-15 | $9.18 | $9.18 | 24,700 | — | — |
| 2016-06-14 | $9.20 | $9.20 | 31,100 | — | — |
| 2016-06-13 | $9.23 | $9.23 | 14,900 | — | — |
| 2016-06-10 | $9.17 | $9.17 | 43,900 | — | — |
| 2016-06-09 | $9.34 | $9.34 | 46,600 | — | — |
| 2016-06-08 | $9.49 | $9.49 | 25,800 | — | — |
| 2016-06-07 | $9.57 | $9.57 | 18,800 | — | — |
| 2016-06-06 | $9.48 | $9.48 | 29,300 | — | — |
| 2016-06-03 | $9.65 | $9.65 | 23,800 | — | — |
| 2016-06-02 | $9.53 | $9.53 | 20,200 | — | — |
| 2016-06-01 | $9.30 | $9.30 | 44,000 | — | — |
| 2016-05-31 | $9.24 | $9.24 | 19,300 | — | — |
| 2016-05-27 | $9.48 | $9.48 | 15,700 | — | — |
| 2016-05-26 | $9.69 | $9.69 | 40,800 | — | — |
| 2016-05-25 | $9.53 | $9.53 | 23,400 | — | — |
| 2016-05-24 | $9.44 | $9.44 | 44,100 | — | — |
| 2016-05-23 | $9.39 | $9.39 | 39,700 | — | — |
| 2016-05-20 | $9.30 | $9.30 | 23,000 | — | — |
| 2016-05-19 | $8.96 | $8.96 | 19,700 | — | — |
| 2016-05-18 | $9.01 | $9.01 | 13,400 | — | — |
| 2016-05-17 | $8.70 | $8.70 | 24,300 | — | — |
| 2016-05-16 | $9.17 | $9.17 | 16,300 | — | — |
| 2016-05-13 | $9.30 | $9.30 | 28,000 | — | — |
| 2016-05-12 | $8.89 | $8.89 | 64,300 | — | — |
| 2016-05-11 | $9.02 | $9.02 | 11,700 | — | — |
| 2016-05-10 | $9.52 | $9.52 | 89,800 | — | — |
| 2016-05-09 | $9.09 | $9.09 | 18,600 | — | — |
| 2016-05-06 | $8.90 | $8.90 | 14,200 | — | — |
| 2016-05-05 | $8.59 | $8.59 | 15,900 | — | — |
| 2016-05-04 | $8.97 | $8.97 | 26,700 | — | — |
| 2016-05-03 | $9.15 | $9.15 | 15,500 | — | — |
| 2016-05-02 | $9.64 | $9.64 | 7,200 | — | — |
| 2016-04-29 | $9.50 | $9.50 | 21,000 | — | — |
| 2016-04-28 | $9.36 | $9.36 | 39,400 | — | — |
| 2016-04-27 | $9.54 | $9.54 | 45,000 | — | — |
| 2016-04-26 | $9.42 | $9.42 | 16,300 | — | — |
| 2016-04-25 | $9.24 | $9.24 | 10,800 | — | — |
| 2016-04-22 | $9.15 | $9.15 | 13,100 | — | — |
| 2016-04-21 | $9.22 | $9.22 | 39,700 | — | — |
| 2016-04-20 | $9.10 | $9.10 | 74,100 | — | — |
| 2016-04-19 | $8.91 | $8.91 | 30,000 | — | — |
| 2016-04-18 | $9.07 | $9.07 | 77,000 | — | — |
| 2016-04-15 | $9.06 | $9.06 | 21,900 | — | — |
| 2016-04-14 | $8.91 | $8.91 | 8,600 | — | — |
| 2016-04-13 | $9.01 | $9.01 | 18,900 | — | — |
| 2016-04-12 | $8.68 | $8.68 | 13,400 | — | — |
| 2016-04-11 | $8.77 | $8.77 | 15,900 | — | — |
| 2016-04-08 | $8.92 | $8.92 | 10,800 | — | — |
| 2016-04-07 | $8.82 | $8.82 | 16,900 | — | — |
| 2016-04-06 | $8.91 | $8.91 | 17,100 | — | — |
| 2016-04-05 | $8.44 | $8.44 | 33,200 | — | — |
| 2016-04-04 | $8.61 | $8.61 | 13,900 | — | — |
| 2016-04-01 | $8.90 | $8.90 | 16,500 | — | — |
| 2016-03-31 | $9.04 | $9.04 | 19,100 | — | — |
| 2016-03-30 | $9.32 | $9.32 | 18,100 | — | — |
| 2016-03-29 | $9.48 | $9.48 | 30,400 | — | — |
| 2016-03-28 | $9.00 | $9.00 | 11,900 | — | — |
| 2016-03-24 | $9.10 | $9.10 | 42,700 | — | — |
| 2016-03-23 | $9.05 | $9.05 | 15,800 | — | — |
| 2016-03-22 | $8.99 | $8.99 | 22,600 | — | — |
| 2016-03-21 | $9.25 | $9.25 | 16,600 | — | — |
| 2016-03-18 | $9.62 | $9.62 | 42,100 | — | — |
| 2016-03-17 | $8.85 | $8.85 | 16,700 | — | — |
| 2016-03-16 | $8.59 | $8.59 | 23,600 | — | — |
| 2016-03-15 | $8.60 | $8.60 | 19,400 | — | — |
| 2016-03-14 | $8.85 | $8.85 | 24,700 | — | — |
| 2016-03-11 | $8.99 | $8.99 | 22,300 | — | — |
| 2016-03-10 | $8.74 | $8.74 | 8,700 | — | — |
| 2016-03-09 | $8.86 | $8.86 | 15,000 | — | — |
| 2016-03-08 | $8.82 | $8.82 | 43,800 | — | — |
| 2016-03-07 | $9.24 | $9.24 | 14,000 | — | — |
| 2016-03-04 | $9.25 | $9.25 | 46,300 | — | — |
| 2016-03-03 | $9.52 | $9.52 | 38,900 | — | — |
| 2016-03-02 | $9.52 | $9.52 | 22,100 | — | — |
| 2016-03-01 | $9.38 | $9.38 | 15,700 | — | — |
| 2016-02-29 | $9.10 | $9.10 | 28,600 | — | — |
| 2016-02-26 | $8.95 | $8.95 | 17,400 | — | — |
| 2016-02-25 | $8.91 | $8.91 | 22,700 | — | — |
| 2016-02-24 | $8.90 | $8.90 | 30,700 | — | — |
| 2016-02-23 | $8.60 | $8.60 | 33,400 | — | — |
| 2016-02-22 | $8.94 | $8.94 | 23,700 | — | — |
| 2016-02-19 | $9.27 | $9.27 | 46,000 | — | — |
| 2016-02-18 | $8.42 | $8.42 | 35,200 | — | — |
| 2016-02-17 | $8.44 | $8.44 | 29,500 | — | — |
| 2016-02-16 | $8.20 | $8.20 | 19,200 | — | — |
| 2016-02-12 | $8.08 | $8.08 | 21,800 | — | — |
| 2016-02-11 | $7.95 | $7.95 | 21,000 | — | — |
| 2016-02-10 | $7.82 | $7.82 | 42,200 | — | — |
| 2016-02-09 | $7.50 | $7.50 | 58,200 | — | — |
| 2016-02-08 | $7.41 | $7.41 | 56,400 | — | — |
| 2016-02-05 | $7.66 | $7.66 | 79,000 | — | — |
| 2016-02-04 | $8.39 | $8.39 | 27,300 | — | — |
| 2016-02-03 | $8.27 | $8.27 | 27,900 | — | — |
| 2016-02-02 | $8.39 | $8.39 | 30,200 | — | — |
| 2016-02-01 | $8.52 | $8.52 | 18,800 | — | — |
| 2016-01-29 | $8.73 | $8.73 | 27,600 | — | — |
| 2016-01-28 | $8.60 | $8.60 | 16,300 | — | — |
| 2016-01-27 | $8.63 | $8.63 | 46,300 | — | — |
| 2016-01-26 | $8.66 | $8.66 | 47,900 | — | — |
| 2016-01-25 | $8.57 | $8.57 | 33,500 | — | — |
| 2016-01-22 | $8.93 | $8.93 | 40,300 | — | — |
| 2016-01-21 | $8.90 | $8.90 | 71,100 | — | — |
| 2016-01-20 | $8.97 | $8.97 | 60,100 | — | — |
| 2016-01-19 | $8.92 | $8.92 | 59,000 | — | — |
| 2016-01-15 | $9.54 | $9.54 | 34,400 | — | — |
| 2016-01-14 | $9.91 | $9.91 | 64,600 | — | — |
| 2016-01-13 | $9.56 | $9.56 | 68,800 | — | — |
| 2016-01-12 | $9.63 | $9.63 | 60,000 | — | — |
| 2016-01-11 | $10.06 | $10.06 | 77,000 | — | — |
| 2016-01-08 | $10.29 | $10.29 | 23,100 | — | — |
| 2016-01-07 | $10.94 | $10.94 | 53,800 | — | — |
| 2016-01-06 | $11.52 | $11.52 | 26,700 | — | — |
| 2016-01-05 | $11.79 | $11.79 | 32,400 | — | — |
| 2016-01-04 | $11.58 | $11.58 | 26,500 | — | — |