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
- 2002-08-28 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 | $9.40 | $9.40 | 35,100 | — | — |
| 2016-12-29 | $9.70 | $9.70 | 40,000 | — | — |
| 2016-12-28 | $9.80 | $9.80 | 41,300 | — | — |
| 2016-12-27 | $10.35 | $10.35 | 13,100 | — | — |
| 2016-12-23 | $10.30 | $10.30 | 20,000 | — | — |
| 2016-12-22 | $10.50 | $10.50 | 17,100 | — | — |
| 2016-12-21 | $10.60 | $10.60 | 23,600 | — | — |
| 2016-12-20 | $10.75 | $10.75 | 8,000 | — | — |
| 2016-12-19 | $10.70 | $10.70 | 26,500 | — | — |
| 2016-12-16 | $10.70 | $10.70 | 59,600 | — | — |
| 2016-12-15 | $11.30 | $11.30 | 36,500 | — | — |
| 2016-12-14 | $11.45 | $11.45 | 15,900 | — | — |
| 2016-12-13 | $11.55 | $11.55 | 24,900 | — | — |
| 2016-12-12 | $11.50 | $11.50 | 10,000 | — | — |
| 2016-12-09 | $11.40 | $11.40 | 29,800 | — | — |
| 2016-12-08 | $11.65 | $11.65 | 62,700 | — | — |
| 2016-12-07 | $12.15 | $12.15 | 39,300 | — | — |
| 2016-12-06 | $11.45 | $11.45 | 36,900 | — | — |
| 2016-12-05 | $11.30 | $11.30 | 37,900 | — | — |
| 2016-12-02 | $11.20 | $11.20 | 22,500 | — | — |
| 2016-12-01 | $11.05 | $11.05 | 50,200 | — | — |
| 2016-11-30 | $11.25 | $11.25 | 37,700 | — | — |
| 2016-11-29 | $11.60 | $11.60 | 17,200 | — | — |
| 2016-11-28 | $11.75 | $11.75 | 31,300 | — | — |
| 2016-11-25 | $11.75 | $11.75 | 61,100 | — | — |
| 2016-11-23 | $11.05 | $11.05 | 63,000 | — | — |
| 2016-11-22 | $10.35 | $10.35 | 17,600 | — | — |
| 2016-11-21 | $10.45 | $10.45 | 35,200 | — | — |
| 2016-11-18 | $10.55 | $10.55 | 33,600 | — | — |
| 2016-11-17 | $10.75 | $10.75 | 47,100 | — | — |
| 2016-11-16 | $10.25 | $10.25 | 17,200 | — | — |
| 2016-11-15 | $10.15 | $10.15 | 74,700 | — | — |
| 2016-11-14 | $10.30 | $10.30 | 70,200 | — | — |
| 2016-11-11 | $9.75 | $9.75 | 37,100 | — | — |
| 2016-11-10 | $9.65 | $9.65 | 85,500 | — | — |
| 2016-11-09 | $9.75 | $9.75 | 32,600 | — | — |
| 2016-11-08 | $9.35 | $9.35 | 41,100 | — | — |
| 2016-11-07 | $9.55 | $9.55 | 47,300 | — | — |
| 2016-11-04 | $9.55 | $9.55 | 53,800 | — | — |
| 2016-11-03 | $9.15 | $9.15 | 59,400 | — | — |
| 2016-11-02 | $9.40 | $9.40 | 65,100 | — | — |
| 2016-11-01 | $10.25 | $10.25 | 20,100 | — | — |
| 2016-10-31 | $10.20 | $10.20 | 46,300 | — | — |
| 2016-10-28 | $10.45 | $10.45 | 50,200 | — | — |
| 2016-10-27 | $11.65 | $11.65 | 74,000 | — | — |
| 2016-10-26 | $10.90 | $10.90 | 69,700 | — | — |
| 2016-10-25 | $12.10 | $12.10 | 15,500 | — | — |
| 2016-10-24 | $12.10 | $12.10 | 30,900 | — | — |
| 2016-10-21 | $12.00 | $12.00 | 45,000 | — | — |
| 2016-10-20 | $12.30 | $12.30 | 37,400 | — | — |
| 2016-10-19 | $12.25 | $12.25 | 17,900 | — | — |
| 2016-10-18 | $12.30 | $12.30 | 24,200 | — | — |
| 2016-10-17 | $12.10 | $12.10 | 20,500 | — | — |
| 2016-10-14 | $11.95 | $11.95 | 63,100 | — | — |
| 2016-10-13 | $12.30 | $12.30 | 54,500 | — | — |
| 2016-10-12 | $12.25 | $12.25 | 16,200 | — | — |
| 2016-10-11 | $12.30 | $12.30 | 21,900 | — | — |
| 2016-10-10 | $12.75 | $12.75 | 46,400 | — | — |
| 2016-10-07 | $12.57 | $12.57 | 26,800 | — | — |
| 2016-10-06 | $12.42 | $12.42 | 38,800 | — | — |
| 2016-10-05 | $12.77 | $12.77 | 26,500 | — | — |
| 2016-10-04 | $12.66 | $12.66 | 52,200 | — | — |
| 2016-10-03 | $12.76 | $12.76 | 32,600 | — | — |
| 2016-09-30 | $12.83 | $12.83 | 26,000 | — | — |
| 2016-09-29 | $12.74 | $12.74 | 56,900 | — | — |
| 2016-09-28 | $12.97 | $12.97 | 85,200 | — | — |
| 2016-09-27 | $12.92 | $12.92 | 109,300 | — | — |
| 2016-09-26 | $13.01 | $13.01 | 39,600 | — | — |
| 2016-09-23 | $13.13 | $13.13 | 33,000 | — | — |
| 2016-09-22 | $13.13 | $13.13 | 55,300 | — | — |
| 2016-09-21 | $12.98 | $12.98 | 57,100 | — | — |
| 2016-09-20 | $12.96 | $12.96 | 36,200 | — | — |
| 2016-09-19 | $12.91 | $12.91 | 50,500 | — | — |
| 2016-09-16 | $12.95 | $12.95 | 53,500 | — | — |
| 2016-09-15 | $13.13 | $13.13 | 17,200 | — | — |
| 2016-09-14 | $13.00 | $13.00 | 28,800 | — | — |
| 2016-09-13 | $12.95 | $12.95 | 12,500 | — | — |
| 2016-09-12 | $12.97 | $12.97 | 29,700 | — | — |
| 2016-09-09 | $13.02 | $13.02 | 69,000 | — | — |
| 2016-09-08 | $13.16 | $13.16 | 44,200 | — | — |
| 2016-09-07 | $13.13 | $13.13 | 102,100 | — | — |
| 2016-09-06 | $12.82 | $12.82 | 50,600 | — | — |
| 2016-09-02 | $12.81 | $12.81 | 27,700 | — | — |
| 2016-09-01 | $12.55 | $12.55 | 30,800 | — | — |
| 2016-08-31 | $12.59 | $12.59 | 10,700 | — | — |
| 2016-08-30 | $12.63 | $12.63 | 27,000 | — | — |
| 2016-08-29 | $12.65 | $12.65 | 42,800 | — | — |
| 2016-08-26 | $12.36 | $12.36 | 27,400 | — | — |
| 2016-08-25 | $12.48 | $12.48 | 45,300 | — | — |
| 2016-08-24 | $12.17 | $12.17 | 62,300 | — | — |
| 2016-08-23 | $12.78 | $12.78 | 70,000 | — | — |
| 2016-08-22 | $12.36 | $12.36 | 58,000 | — | — |
| 2016-08-19 | $12.07 | $12.07 | 30,400 | — | — |
| 2016-08-18 | $12.24 | $12.24 | 73,100 | — | — |
| 2016-08-17 | $11.70 | $11.70 | 69,300 | — | — |
| 2016-08-16 | $11.13 | $11.13 | 28,100 | — | — |
| 2016-08-15 | $11.00 | $11.00 | 92,800 | — | — |
| 2016-08-12 | $10.75 | $10.75 | 80,700 | — | — |
| 2016-08-11 | $11.07 | $11.07 | 77,300 | — | — |
| 2016-08-10 | $11.57 | $11.57 | 28,800 | — | — |
| 2016-08-09 | $11.63 | $11.63 | 50,700 | — | — |
| 2016-08-08 | $11.38 | $11.38 | 55,500 | — | — |
| 2016-08-05 | $11.52 | $11.52 | 124,800 | — | — |
| 2016-08-04 | $10.86 | $10.86 | 34,400 | — | — |
| 2016-08-03 | $11.02 | $11.02 | 72,400 | — | — |
| 2016-08-02 | $10.45 | $10.45 | 25,500 | — | — |
| 2016-08-01 | $10.69 | $10.69 | 77,100 | — | — |
| 2016-07-29 | $10.20 | $10.20 | 59,300 | — | — |
| 2016-07-28 | $10.15 | $10.15 | 53,200 | — | — |
| 2016-07-27 | $9.53 | $9.53 | 28,600 | — | — |
| 2016-07-26 | $9.48 | $9.48 | 34,100 | — | — |
| 2016-07-25 | $9.69 | $9.69 | 35,500 | — | — |
| 2016-07-22 | $9.63 | $9.63 | 46,700 | — | — |
| 2016-07-21 | $9.40 | $9.40 | 120,100 | — | — |
| 2016-07-20 | $8.84 | $8.84 | 203,500 | — | — |
| 2016-07-19 | $8.08 | $8.08 | 36,300 | — | — |
| 2016-07-18 | $8.16 | $8.16 | 22,200 | — | — |
| 2016-07-15 | $8.00 | $8.00 | 11,200 | — | — |
| 2016-07-14 | $8.02 | $8.02 | 11,200 | — | — |
| 2016-07-13 | $8.03 | $8.03 | 22,100 | — | — |
| 2016-07-12 | $8.10 | $8.10 | 30,600 | — | — |
| 2016-07-11 | $8.12 | $8.12 | 21,600 | — | — |
| 2016-07-08 | $7.99 | $7.99 | 24,500 | — | — |
| 2016-07-07 | $7.99 | $7.99 | 14,400 | — | — |
| 2016-07-06 | $7.97 | $7.97 | 29,200 | — | — |
| 2016-07-05 | $7.72 | $7.72 | 53,600 | — | — |
| 2016-07-01 | $7.93 | $7.93 | 20,800 | — | — |
| 2016-06-30 | $8.02 | $8.02 | 35,500 | — | — |
| 2016-06-29 | $7.73 | $7.73 | 60,400 | — | — |
| 2016-06-28 | $7.94 | $7.94 | 48,200 | — | — |
| 2016-06-27 | $7.56 | $7.56 | 70,900 | — | — |
| 2016-06-24 | $7.62 | $7.62 | 713,500 | — | — |
| 2016-06-23 | $8.03 | $8.03 | 52,600 | — | — |
| 2016-06-22 | $7.94 | $7.94 | 44,900 | — | — |
| 2016-06-21 | $7.94 | $7.94 | 49,300 | — | — |
| 2016-06-20 | $8.05 | $8.05 | 52,700 | — | — |
| 2016-06-17 | $8.23 | $8.23 | 86,000 | — | — |
| 2016-06-16 | $7.94 | $7.94 | 30,100 | — | — |
| 2016-06-15 | $8.03 | $8.03 | 31,300 | — | — |
| 2016-06-14 | $7.94 | $7.94 | 32,300 | — | — |
| 2016-06-13 | $7.92 | $7.92 | 35,400 | — | — |
| 2016-06-10 | $7.99 | $7.99 | 22,300 | — | — |
| 2016-06-09 | $8.08 | $8.08 | 25,900 | — | — |
| 2016-06-08 | $8.11 | $8.11 | 20,000 | — | — |
| 2016-06-07 | $8.06 | $8.06 | 26,100 | — | — |
| 2016-06-06 | $8.15 | $8.15 | 24,000 | — | — |
| 2016-06-03 | $8.11 | $8.11 | 24,500 | — | — |
| 2016-06-02 | $8.20 | $8.20 | 17,100 | — | — |
| 2016-06-01 | $8.16 | $8.16 | 23,300 | — | — |
| 2016-05-31 | $8.10 | $8.10 | 24,300 | — | — |
| 2016-05-27 | $8.14 | $8.14 | 18,400 | — | — |
| 2016-05-26 | $8.11 | $8.11 | 14,800 | — | — |
| 2016-05-25 | $8.10 | $8.10 | 25,900 | — | — |
| 2016-05-24 | $8.11 | $8.11 | 34,700 | — | — |
| 2016-05-23 | $7.96 | $7.96 | 29,000 | — | — |
| 2016-05-20 | $7.96 | $7.96 | 27,100 | — | — |
| 2016-05-19 | $7.65 | $7.65 | 29,400 | — | — |
| 2016-05-18 | $7.74 | $7.74 | 35,000 | — | — |
| 2016-05-17 | $7.96 | $7.96 | 39,000 | — | — |
| 2016-05-16 | $7.99 | $7.99 | 24,400 | — | — |
| 2016-05-13 | $7.93 | $7.93 | 36,300 | — | — |
| 2016-05-12 | $7.84 | $7.84 | 51,800 | — | — |
| 2016-05-11 | $7.94 | $7.94 | 26,100 | — | — |
| 2016-05-10 | $8.04 | $8.04 | 33,500 | — | — |
| 2016-05-09 | $7.86 | $7.86 | 38,500 | — | — |
| 2016-05-06 | $7.77 | $7.77 | 40,700 | — | — |
| 2016-05-05 | $7.66 | $7.66 | 103,100 | — | — |
| 2016-05-04 | $7.67 | $7.67 | 64,600 | — | — |
| 2016-05-03 | $7.63 | $7.63 | 61,900 | — | — |
| 2016-05-02 | $7.60 | $7.60 | 37,100 | — | — |
| 2016-04-29 | $7.63 | $7.63 | 54,300 | — | — |
| 2016-04-28 | $7.64 | $7.64 | 98,000 | — | — |
| 2016-04-27 | $8.20 | $8.20 | 49,800 | — | — |
| 2016-04-26 | $7.99 | $7.99 | 39,900 | — | — |
| 2016-04-25 | $7.94 | $7.94 | 52,100 | — | — |
| 2016-04-22 | $8.11 | $8.11 | 38,500 | — | — |
| 2016-04-21 | $8.03 | $8.03 | 33,600 | — | — |
| 2016-04-20 | $8.03 | $8.03 | 61,600 | — | — |
| 2016-04-19 | $7.98 | $7.98 | 28,800 | — | — |
| 2016-04-18 | $8.09 | $8.09 | 44,000 | — | — |
| 2016-04-15 | $8.04 | $8.04 | 25,200 | — | — |
| 2016-04-14 | $8.00 | $8.00 | 33,100 | — | — |
| 2016-04-13 | $8.07 | $8.07 | 60,200 | — | — |
| 2016-04-12 | $7.92 | $7.92 | 38,400 | — | — |
| 2016-04-11 | $7.86 | $7.86 | 42,600 | — | — |
| 2016-04-08 | $7.76 | $7.76 | 47,200 | — | — |
| 2016-04-07 | $7.77 | $7.77 | 43,800 | — | — |
| 2016-04-06 | $7.98 | $7.98 | 38,200 | — | — |
| 2016-04-05 | $7.80 | $7.80 | 57,300 | — | — |
| 2016-04-04 | $7.72 | $7.72 | 52,500 | — | — |
| 2016-04-01 | $8.04 | $8.04 | 22,000 | — | — |
| 2016-03-31 | $8.12 | $8.12 | 79,100 | — | — |
| 2016-03-30 | $7.81 | $7.81 | 90,800 | — | — |
| 2016-03-29 | $7.92 | $7.92 | 72,300 | — | — |
| 2016-03-28 | $7.69 | $7.69 | 56,300 | — | — |
| 2016-03-24 | $7.79 | $7.79 | 43,400 | — | — |
| 2016-03-23 | $7.70 | $7.70 | 41,900 | — | — |
| 2016-03-22 | $7.90 | $7.90 | 35,400 | — | — |
| 2016-03-21 | $7.89 | $7.89 | 45,200 | — | — |
| 2016-03-18 | $8.12 | $8.12 | 72,700 | — | — |
| 2016-03-17 | $8.08 | $8.08 | 15,100 | — | — |
| 2016-03-16 | $7.95 | $7.95 | 54,200 | — | — |
| 2016-03-15 | $7.98 | $7.98 | 31,000 | — | — |
| 2016-03-14 | $8.16 | $8.16 | 21,900 | — | — |
| 2016-03-11 | $8.23 | $8.23 | 21,100 | — | — |
| 2016-03-10 | $8.15 | $8.15 | 26,800 | — | — |
| 2016-03-09 | $8.46 | $8.46 | 40,000 | — | — |
| 2016-03-08 | $8.36 | $8.36 | 47,700 | — | — |
| 2016-03-07 | $8.55 | $8.55 | 64,500 | — | — |
| 2016-03-04 | $8.42 | $8.42 | 49,900 | — | — |
| 2016-03-03 | $8.35 | $8.35 | 123,000 | — | — |
| 2016-03-02 | $8.09 | $8.09 | 69,400 | — | — |
| 2016-03-01 | $7.95 | $7.95 | 59,300 | — | — |
| 2016-02-29 | $7.85 | $7.85 | 48,900 | — | — |
| 2016-02-26 | $7.80 | $7.80 | 52,100 | — | — |
| 2016-02-25 | $7.70 | $7.70 | 63,900 | — | — |
| 2016-02-24 | $7.68 | $7.68 | 54,400 | — | — |
| 2016-02-23 | $7.49 | $7.49 | 45,600 | — | — |
| 2016-02-22 | $7.60 | $7.60 | 39,100 | — | — |
| 2016-02-19 | $7.62 | $7.62 | 37,200 | — | — |
| 2016-02-18 | $7.73 | $7.73 | 32,100 | — | — |
| 2016-02-17 | $7.88 | $7.88 | 82,200 | — | — |
| 2016-02-16 | $7.72 | $7.72 | 55,800 | — | — |
| 2016-02-12 | $7.39 | $7.39 | 59,700 | — | — |
| 2016-02-11 | $7.18 | $7.18 | 66,800 | — | — |
| 2016-02-10 | $6.84 | $6.84 | 61,700 | — | — |
| 2016-02-09 | $6.71 | $6.71 | 83,600 | — | — |
| 2016-02-08 | $6.98 | $6.98 | 46,200 | — | — |
| 2016-02-05 | $7.05 | $7.05 | 64,100 | — | — |
| 2016-02-04 | $7.22 | $7.22 | 58,400 | — | — |
| 2016-02-03 | $6.99 | $6.99 | 76,100 | — | — |
| 2016-02-02 | $7.57 | $7.57 | 26,600 | — | — |
| 2016-02-01 | $7.90 | $7.90 | 41,100 | — | — |
| 2016-01-29 | $8.11 | $8.11 | 41,000 | — | — |
| 2016-01-28 | $7.82 | $7.82 | 27,900 | — | — |
| 2016-01-27 | $7.49 | $7.49 | 31,400 | — | — |
| 2016-01-26 | $7.88 | $7.88 | 41,800 | — | — |
| 2016-01-25 | $7.72 | $7.72 | 32,400 | — | — |
| 2016-01-22 | $7.74 | $7.74 | 34,000 | — | — |
| 2016-01-21 | $7.53 | $7.53 | 56,600 | — | — |
| 2016-01-20 | $7.36 | $7.36 | 142,700 | — | — |
| 2016-01-19 | $7.30 | $7.30 | 73,400 | — | — |
| 2016-01-15 | $7.51 | $7.51 | 70,300 | — | — |
| 2016-01-14 | $7.54 | $7.54 | 58,200 | — | — |
| 2016-01-13 | $7.50 | $7.50 | 65,800 | — | — |
| 2016-01-12 | $7.81 | $7.81 | 94,000 | — | — |
| 2016-01-11 | $7.71 | $7.71 | 69,500 | — | — |
| 2016-01-08 | $7.73 | $7.73 | 69,200 | — | — |
| 2016-01-07 | $7.84 | $7.84 | 100,800 | — | — |
| 2016-01-06 | $8.22 | $8.22 | 58,700 | — | — |
| 2016-01-05 | $8.33 | $8.33 | 54,400 | — | — |
| 2016-01-04 | $8.26 | $8.26 | 59,300 | — | — |