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
- 2012-03-29 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 | $9.44 | $9.44 | 1,070,178 | — | — |
| 2016-12-29 | $9.47 | $9.47 | 1,509,875 | — | — |
| 2016-12-28 | $9.50 | $9.50 | 2,216,960 | — | — |
| 2016-12-27 | $9.63 | $9.63 | 1,297,915 | — | — |
| 2016-12-23 | $9.41 | $9.41 | 449,869 | — | — |
| 2016-12-22 | $9.45 | $9.45 | 669,510 | — | — |
| 2016-12-21 | $9.68 | $9.68 | 2,639,842 | — | — |
| 2016-12-20 | $9.63 | $9.63 | 1,050,041 | — | — |
| 2016-12-19 | $9.67 | $9.67 | 2,336,538 | — | — |
| 2016-12-16 | $9.48 | $9.48 | 2,815,886 | — | — |
| 2016-12-15 | $9.46 | $9.46 | 1,335,283 | — | — |
| 2016-12-14 | $9.40 | $9.40 | 2,323,252 | — | — |
| 2016-12-13 | $9.72 | $9.72 | 2,203,674 | — | — |
| 2016-12-12 | $9.96 | $9.96 | 1,071,216 | — | — |
| 2016-12-09 | $10.04 | $10.04 | 2,062,091 | — | — |
| 2016-12-08 | $10.16 | $10.16 | 4,350,881 | — | — |
| 2016-12-07 | $9.75 | $9.75 | 1,789,720 | — | — |
| 2016-12-06 | $9.63 | $9.63 | 1,742,594 | — | — |
| 2016-12-05 | $9.66 | $9.66 | 4,747,812 | — | — |
| 2016-12-02 | $9.76 | $9.76 | 8,621,628 | — | — |
| 2016-12-01 | $10.11 | $10.11 | 9,646,964 | — | — |
| 2016-11-30 | $10.60 | $10.60 | 1,559,699 | — | — |
| 2016-11-29 | $10.21 | $10.21 | 1,129,136 | — | — |
| 2016-11-28 | $10.39 | $10.39 | 614,288 | — | — |
| 2016-11-25 | $10.61 | $10.61 | 327,593 | — | — |
| 2016-11-23 | $10.62 | $10.62 | 530,626 | — | — |
| 2016-11-22 | $10.42 | $10.42 | 799,883 | — | — |
| 2016-11-21 | $10.31 | $10.31 | 443,434 | — | — |
| 2016-11-18 | $10.05 | $10.05 | 654,148 | — | — |
| 2016-11-17 | $10.05 | $10.05 | 522,737 | — | — |
| 2016-11-16 | $10.05 | $10.05 | 895,171 | — | — |
| 2016-11-15 | $9.96 | $9.96 | 580,865 | — | — |
| 2016-11-14 | $9.88 | $9.88 | 1,126,645 | — | — |
| 2016-11-11 | $9.92 | $9.92 | 1,120,002 | — | — |
| 2016-11-10 | $9.67 | $9.67 | 1,067,479 | — | — |
| 2016-11-09 | $9.36 | $9.36 | 1,004,992 | — | — |
| 2016-11-08 | $8.83 | $8.83 | 1,532,711 | — | — |
| 2016-11-07 | $8.43 | $8.43 | 1,273,003 | — | — |
| 2016-11-04 | $8.32 | $8.32 | 1,858,228 | — | — |
| 2016-11-03 | $8.32 | $8.32 | 4,516,130 | — | — |
| 2016-11-02 | $9.42 | $9.42 | 769,366 | — | — |
| 2016-11-01 | $9.36 | $9.36 | 732,413 | — | — |
| 2016-10-31 | $9.58 | $9.58 | 871,297 | — | — |
| 2016-10-28 | $9.47 | $9.47 | 548,687 | — | — |
| 2016-10-27 | $9.47 | $9.47 | 403,367 | — | — |
| 2016-10-26 | $9.52 | $9.52 | 552,839 | — | — |
| 2016-10-25 | $9.53 | $9.53 | 1,010,389 | — | — |
| 2016-10-24 | $9.83 | $9.83 | 2,641,502 | — | — |
| 2016-10-21 | $9.14 | $9.14 | 538,099 | — | — |
| 2016-10-20 | $9.13 | $9.13 | 705,632 | — | — |
| 2016-10-19 | $9.24 | $9.24 | 649,373 | — | — |
| 2016-10-18 | $9.21 | $9.21 | 556,368 | — | — |
| 2016-10-17 | $9.20 | $9.20 | 590,414 | — | — |
| 2016-10-14 | $9.24 | $9.24 | 570,070 | — | — |
| 2016-10-13 | $9.24 | $9.24 | 852,821 | — | — |
| 2016-10-12 | $9.52 | $9.52 | 499,070 | — | — |
| 2016-10-11 | $9.46 | $9.46 | 1,882,517 | — | — |
| 2016-10-10 | $9.78 | $9.78 | 1,664,744 | — | — |
| 2016-10-07 | $10.08 | $10.08 | 514,433 | — | — |
| 2016-10-06 | $10.34 | $10.34 | 1,127,891 | — | — |
| 2016-10-05 | $10.32 | $10.32 | 445,925 | — | — |
| 2016-10-04 | $10.18 | $10.18 | 734,281 | — | — |
| 2016-10-03 | $10.29 | $10.29 | 879,186 | — | — |
| 2016-09-30 | $10.31 | $10.31 | 1,010,389 | — | — |
| 2016-09-29 | $10.16 | $10.16 | 656,431 | — | — |
| 2016-09-28 | $10.24 | $10.24 | 1,314,938 | — | — |
| 2016-09-27 | $10.01 | $10.01 | 1,134,119 | — | — |
| 2016-09-26 | $10.09 | $10.09 | 1,722,872 | — | — |
| 2016-09-23 | $9.95 | $9.95 | 1,039,868 | — | — |
| 2016-09-22 | $10.01 | $10.01 | 1,057,514 | — | — |
| 2016-09-21 | $9.66 | $9.66 | 760,646 | — | — |
| 2016-09-20 | $9.50 | $9.50 | 769,573 | — | — |
| 2016-09-19 | $9.50 | $9.50 | 478,518 | — | — |
| 2016-09-16 | $9.43 | $9.43 | 2,996,498 | — | — |
| 2016-09-15 | $9.56 | $9.56 | 936,068 | — | — |
| 2016-09-14 | $9.46 | $9.46 | 1,249,960 | — | — |
| 2016-09-13 | $9.69 | $9.69 | 1,051,079 | — | — |
| 2016-09-12 | $10.12 | $10.12 | 2,275,296 | — | — |
| 2016-09-09 | $9.94 | $9.94 | 1,341,096 | — | — |
| 2016-09-08 | $10.54 | $10.54 | 645,221 | — | — |
| 2016-09-07 | $10.51 | $10.51 | 1,093,222 | — | — |
| 2016-09-06 | $10.52 | $10.52 | 808,810 | — | — |
| 2016-09-02 | $10.59 | $10.59 | 1,367,461 | — | — |
| 2016-09-01 | $10.47 | $10.47 | 807,979 | — | — |
| 2016-08-31 | $10.65 | $10.65 | 781,199 | — | — |
| 2016-08-30 | $10.80 | $10.80 | 1,502,609 | — | — |
| 2016-08-29 | $10.59 | $10.59 | 605,569 | — | — |
| 2016-08-26 | $10.54 | $10.54 | 425,788 | — | — |
| 2016-08-25 | $10.53 | $10.53 | 519,000 | — | — |
| 2016-08-24 | $10.57 | $10.57 | 836,005 | — | — |
| 2016-08-23 | $10.72 | $10.72 | 1,235,220 | — | — |
| 2016-08-22 | $10.51 | $10.51 | 590,207 | — | — |
| 2016-08-19 | $10.47 | $10.47 | 837,874 | — | — |
| 2016-08-18 | $10.36 | $10.36 | 975,305 | — | — |
| 2016-08-17 | $10.21 | $10.21 | 1,026,582 | — | — |
| 2016-08-16 | $10.23 | $10.23 | 1,460,674 | — | — |
| 2016-08-15 | $10.27 | $10.27 | 1,476,451 | — | — |
| 2016-08-12 | $10.19 | $10.19 | 997,103 | — | — |
| 2016-08-11 | $10.28 | $10.28 | 615,742 | — | — |
| 2016-08-10 | $10.23 | $10.23 | 691,308 | — | — |
| 2016-08-09 | $10.15 | $10.15 | 515,056 | — | — |
| 2016-08-08 | $10.24 | $10.24 | 730,752 | — | — |
| 2016-08-05 | $10.24 | $10.24 | 1,011,012 | — | — |
| 2016-08-04 | $10.15 | $10.15 | 810,470 | — | — |
| 2016-08-03 | $10.05 | $10.05 | 1,314,938 | — | — |
| 2016-08-02 | $10.01 | $10.01 | 2,714,785 | — | — |
| 2016-08-01 | $10.13 | $10.13 | 1,516,103 | — | — |
| 2016-07-29 | $10.26 | $10.26 | 2,137,034 | — | — |
| 2016-07-28 | $10.30 | $10.30 | 798,222 | — | — |
| 2016-07-27 | $10.37 | $10.37 | 960,358 | — | — |
| 2016-07-26 | $10.38 | $10.38 | 1,375,765 | — | — |
| 2016-07-25 | $10.18 | $10.18 | 649,788 | — | — |
| 2016-07-22 | $10.22 | $10.22 | 517,339 | — | — |
| 2016-07-21 | $10.22 | $10.22 | 1,309,541 | — | — |
| 2016-07-20 | $10.23 | $10.23 | 653,940 | — | — |
| 2016-07-19 | $10.17 | $10.17 | 649,165 | — | — |
| 2016-07-18 | $10.26 | $10.26 | 1,765,846 | — | — |
| 2016-07-15 | $10.27 | $10.27 | 1,448,218 | — | — |
| 2016-07-14 | $10.15 | $10.15 | 1,124,984 | — | — |
| 2016-07-13 | $10.06 | $10.06 | 1,970,539 | — | — |
| 2016-07-12 | $10.04 | $10.04 | 979,457 | — | — |
| 2016-07-11 | $9.94 | $9.94 | 748,813 | — | — |
| 2016-07-08 | $9.75 | $9.75 | 975,512 | — | — |
| 2016-07-07 | $9.42 | $9.42 | 745,284 | — | — |
| 2016-07-06 | $9.39 | $9.39 | 958,074 | — | — |
| 2016-07-05 | $9.31 | $9.31 | 908,665 | — | — |
| 2016-07-01 | $9.49 | $9.49 | 946,241 | — | — |
| 2016-06-30 | $9.46 | $9.46 | 1,114,397 | — | — |
| 2016-06-29 | $9.26 | $9.26 | 1,249,752 | — | — |
| 2016-06-28 | $9.02 | $9.02 | 2,125,824 | — | — |
| 2016-06-27 | $8.93 | $8.93 | 1,995,036 | — | — |
| 2016-06-24 | $9.42 | $9.42 | 6,891,697 | — | — |
| 2016-06-23 | $10.22 | $10.22 | 2,880,035 | — | — |
| 2016-06-22 | $10.13 | $10.13 | 1,559,284 | — | — |
| 2016-06-21 | $10.28 | $10.28 | 1,879,610 | — | — |
| 2016-06-20 | $10.68 | $10.68 | 2,770,837 | — | — |
| 2016-06-17 | $10.33 | $10.33 | 4,147,225 | — | — |
| 2016-06-16 | $10.36 | $10.36 | 1,590,008 | — | — |
| 2016-06-15 | $10.32 | $10.32 | 1,350,646 | — | — |
| 2016-06-14 | $10.34 | $10.34 | 1,148,651 | — | — |
| 2016-06-13 | $10.31 | $10.31 | 2,211,148 | — | — |
| 2016-06-10 | $10.39 | $10.39 | 1,946,042 | — | — |
| 2016-06-09 | $10.52 | $10.52 | 2,193,502 | — | — |
| 2016-06-08 | $10.64 | $10.64 | 2,152,397 | — | — |
| 2016-06-07 | $10.29 | $10.29 | 1,376,803 | — | — |
| 2016-06-06 | $10.09 | $10.09 | 1,121,040 | — | — |
| 2016-06-03 | $9.97 | $9.97 | 820,435 | — | — |
| 2016-06-02 | $9.99 | $9.99 | 1,141,177 | — | — |
| 2016-06-01 | $10.00 | $10.00 | 788,465 | — | — |
| 2016-05-31 | $9.99 | $9.99 | 1,006,445 | — | — |
| 2016-05-27 | $10.02 | $10.02 | 1,118,341 | — | — |
| 2016-05-26 | $10.07 | $10.07 | 1,635,680 | — | — |
| 2016-05-25 | $10.09 | $10.09 | 1,947,703 | — | — |
| 2016-05-24 | $9.54 | $9.54 | 1,408,358 | — | — |
| 2016-05-23 | $9.51 | $9.51 | 716,843 | — | — |
| 2016-05-20 | $9.49 | $9.49 | 1,203,665 | — | — |
| 2016-05-19 | $9.48 | $9.48 | 1,271,758 | — | — |
| 2016-05-18 | $9.79 | $9.79 | 1,623,017 | — | — |
| 2016-05-17 | $9.83 | $9.83 | 1,199,928 | — | — |
| 2016-05-16 | $10.04 | $10.04 | 433,884 | — | — |
| 2016-05-13 | $9.87 | $9.87 | 334,859 | — | — |
| 2016-05-12 | $10.02 | $10.02 | 567,994 | — | — |
| 2016-05-11 | $10.06 | $10.06 | 424,957 | — | — |
| 2016-05-10 | $10.11 | $10.11 | 740,509 | — | — |
| 2016-05-09 | $9.90 | $9.90 | 625,706 | — | — |
| 2016-05-06 | $10.03 | $10.03 | 377,002 | — | — |
| 2016-05-05 | $9.94 | $9.94 | 580,034 | — | — |
| 2016-05-04 | $10.02 | $10.02 | 523,152 | — | — |
| 2016-05-03 | $10.27 | $10.27 | 573,184 | — | — |
| 2016-05-02 | $10.59 | $10.59 | 579,827 | — | — |
| 2016-04-29 | $10.50 | $10.50 | 1,194,738 | — | — |
| 2016-04-28 | $10.66 | $10.66 | 1,262,831 | — | — |
| 2016-04-27 | $10.91 | $10.91 | 1,208,855 | — | — |
| 2016-04-26 | $10.77 | $10.77 | 1,154,671 | — | — |
| 2016-04-25 | $10.53 | $10.53 | 651,241 | — | — |
| 2016-04-22 | $10.85 | $10.85 | 1,065,611 | — | — |
| 2016-04-21 | $10.60 | $10.60 | 638,578 | — | — |
| 2016-04-20 | $10.50 | $10.50 | 1,197,644 | — | — |
| 2016-04-19 | $10.38 | $10.38 | 884,168 | — | — |
| 2016-04-18 | $10.27 | $10.27 | 471,875 | — | — |
| 2016-04-15 | $10.20 | $10.20 | 747,983 | — | — |
| 2016-04-14 | $10.26 | $10.26 | 847,423 | — | — |
| 2016-04-13 | $10.15 | $10.15 | 897,662 | — | — |
| 2016-04-12 | $9.83 | $9.83 | 399,007 | — | — |
| 2016-04-11 | $9.70 | $9.70 | 288,356 | — | — |
| 2016-04-08 | $9.56 | $9.56 | 597,888 | — | — |
| 2016-04-07 | $9.39 | $9.39 | 558,029 | — | — |
| 2016-04-06 | $9.54 | $9.54 | 314,929 | — | — |
| 2016-04-05 | $9.59 | $9.59 | 544,327 | — | — |
| 2016-04-04 | $9.71 | $9.71 | 607,438 | — | — |
| 2016-04-01 | $9.97 | $9.97 | 1,164,013 | — | — |
| 2016-03-31 | $9.74 | $9.74 | 858,218 | — | — |
| 2016-03-30 | $9.74 | $9.74 | 1,493,267 | — | — |
| 2016-03-29 | $9.68 | $9.68 | 983,816 | — | — |
| 2016-03-28 | $9.36 | $9.36 | 532,494 | — | — |
| 2016-03-24 | $9.47 | $9.47 | 468,761 | — | — |
| 2016-03-23 | $9.40 | $9.40 | 720,372 | — | — |
| 2016-03-22 | $9.61 | $9.61 | 773,725 | — | — |
| 2016-03-21 | $9.67 | $9.67 | 738,848 | — | — |
| 2016-03-18 | $9.67 | $9.67 | 1,522,331 | — | — |
| 2016-03-17 | $9.66 | $9.66 | 917,800 | — | — |
| 2016-03-16 | $9.34 | $9.34 | 722,656 | — | — |
| 2016-03-15 | $9.20 | $9.20 | 562,388 | — | — |
| 2016-03-14 | $9.39 | $9.39 | 850,122 | — | — |
| 2016-03-11 | $9.43 | $9.43 | 712,898 | — | — |
| 2016-03-10 | $9.01 | $9.01 | 895,171 | — | — |
| 2016-03-09 | $9.21 | $9.21 | 1,132,250 | — | — |
| 2016-03-08 | $9.38 | $9.38 | 1,593,953 | — | — |
| 2016-03-07 | $9.53 | $9.53 | 1,565,719 | — | — |
| 2016-03-04 | $9.22 | $9.22 | 1,389,467 | — | — |
| 2016-03-03 | $9.12 | $9.12 | 849,292 | — | — |
| 2016-03-02 | $9.06 | $9.06 | 810,055 | — | — |
| 2016-03-01 | $9.00 | $9.00 | 466,270 | — | — |
| 2016-02-29 | $8.74 | $8.74 | 1,096,751 | — | — |
| 2016-02-26 | $8.68 | $8.68 | 808,394 | — | — |
| 2016-02-25 | $8.70 | $8.70 | 824,380 | — | — |
| 2016-02-24 | $8.68 | $8.68 | 426,826 | — | — |
| 2016-02-23 | $8.56 | $8.56 | 982,986 | — | — |
| 2016-02-22 | $8.73 | $8.73 | 812,754 | — | — |
| 2016-02-19 | $8.54 | $8.54 | 526,058 | — | — |
| 2016-02-18 | $8.58 | $8.58 | 618,025 | — | — |
| 2016-02-17 | $8.72 | $8.72 | 1,075,991 | — | — |
| 2016-02-16 | $8.42 | $8.42 | 743,208 | — | — |
| 2016-02-12 | $8.37 | $8.37 | 1,005,614 | — | — |
| 2016-02-11 | $8.23 | $8.23 | 1,197,229 | — | — |
| 2016-02-10 | $8.31 | $8.31 | 876,280 | — | — |
| 2016-02-09 | $8.44 | $8.44 | 1,652,081 | — | — |
| 2016-02-08 | $8.24 | $8.24 | 1,649,590 | — | — |
| 2016-02-05 | $8.19 | $8.19 | 1,259,717 | — | — |
| 2016-02-04 | $8.30 | $8.30 | 2,101,742 | — | — |
| 2016-02-03 | $7.97 | $7.97 | 3,025,147 | — | — |
| 2016-02-02 | $7.40 | $7.40 | 1,255,357 | — | — |
| 2016-02-01 | $7.76 | $7.76 | 1,050,248 | — | — |
| 2016-01-29 | $7.89 | $7.89 | 1,276,325 | — | — |
| 2016-01-28 | $7.41 | $7.41 | 590,414 | — | — |
| 2016-01-27 | $7.48 | $7.48 | 1,129,552 | — | — |
| 2016-01-26 | $7.51 | $7.51 | 908,873 | — | — |
| 2016-01-25 | $7.11 | $7.11 | 1,138,063 | — | — |
| 2016-01-22 | $7.31 | $7.31 | 987,968 | — | — |
| 2016-01-21 | $7.07 | $7.07 | 1,002,916 | — | — |
| 2016-01-20 | $7.08 | $7.08 | 1,294,386 | — | — |
| 2016-01-19 | $7.06 | $7.06 | 1,811,933 | — | — |
| 2016-01-15 | $7.09 | $7.09 | 1,455,899 | — | — |
| 2016-01-14 | $7.16 | $7.16 | 810,470 | — | — |
| 2016-01-13 | $7.13 | $7.13 | 1,057,930 | — | — |
| 2016-01-12 | $7.46 | $7.46 | 1,462,957 | — | — |
| 2016-01-11 | $7.54 | $7.54 | 979,457 | — | — |
| 2016-01-08 | $7.56 | $7.56 | 943,750 | — | — |
| 2016-01-07 | $7.80 | $7.80 | 985,685 | — | — |
| 2016-01-06 | $8.19 | $8.19 | 871,090 | — | — |
| 2016-01-05 | $8.54 | $8.54 | 1,520,462 | — | — |
| 2016-01-04 | $8.82 | $8.82 | 1,537,278 | — | — |