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
- 2014-03-20 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 | $10.41 | $10.41 | 159,800 | — | — |
| 2016-12-29 | $10.36 | $10.36 | 118,100 | — | — |
| 2016-12-28 | $10.30 | $10.30 | 229,600 | — | — |
| 2016-12-27 | $10.27 | $10.27 | 253,500 | — | — |
| 2016-12-23 | $10.60 | $10.60 | 396,800 | — | — |
| 2016-12-22 | $10.09 | $10.09 | 474,300 | — | — |
| 2016-12-21 | $10.19 | $10.19 | 908,700 | — | — |
| 2016-12-20 | $9.97 | $9.97 | 2,660,200 | — | — |
| 2016-12-19 | $8.35 | $8.35 | 111,200 | — | — |
| 2016-12-16 | $8.30 | $8.30 | 292,700 | — | — |
| 2016-12-15 | $8.07 | $8.07 | 212,200 | — | — |
| 2016-12-14 | $7.87 | $7.87 | 223,900 | — | — |
| 2016-12-13 | $8.24 | $8.24 | 129,500 | — | — |
| 2016-12-12 | $8.33 | $8.33 | 136,000 | — | — |
| 2016-12-09 | $8.57 | $8.57 | 117,400 | — | — |
| 2016-12-08 | $8.52 | $8.52 | 114,700 | — | — |
| 2016-12-07 | $8.38 | $8.38 | 87,500 | — | — |
| 2016-12-06 | $8.56 | $8.56 | 108,200 | — | — |
| 2016-12-05 | $8.50 | $8.50 | 119,700 | — | — |
| 2016-12-02 | $8.47 | $8.47 | 66,300 | — | — |
| 2016-12-01 | $8.48 | $8.48 | 95,600 | — | — |
| 2016-11-30 | $8.61 | $8.61 | 70,300 | — | — |
| 2016-11-29 | $8.84 | $8.84 | 65,300 | — | — |
| 2016-11-28 | $8.91 | $8.91 | 113,700 | — | — |
| 2016-11-25 | $9.09 | $9.09 | 46,900 | — | — |
| 2016-11-23 | $9.09 | $9.09 | 126,500 | — | — |
| 2016-11-22 | $8.98 | $8.98 | 122,900 | — | — |
| 2016-11-21 | $8.99 | $8.99 | 111,600 | — | — |
| 2016-11-18 | $8.96 | $8.96 | 143,000 | — | — |
| 2016-11-17 | $8.98 | $8.98 | 258,400 | — | — |
| 2016-11-16 | $8.85 | $8.85 | 194,800 | — | — |
| 2016-11-15 | $8.65 | $8.65 | 247,800 | — | — |
| 2016-11-14 | $8.90 | $8.90 | 448,400 | — | — |
| 2016-11-11 | $8.77 | $8.77 | 384,700 | — | — |
| 2016-11-10 | $8.63 | $8.63 | 389,400 | — | — |
| 2016-11-09 | $8.63 | $8.63 | 275,100 | — | — |
| 2016-11-08 | $7.80 | $7.80 | 110,700 | — | — |
| 2016-11-07 | $7.84 | $7.84 | 163,300 | — | — |
| 2016-11-04 | $7.37 | $7.37 | 124,500 | — | — |
| 2016-11-03 | $7.19 | $7.19 | 125,300 | — | — |
| 2016-11-02 | $7.33 | $7.33 | 98,300 | — | — |
| 2016-11-01 | $7.49 | $7.49 | 88,100 | — | — |
| 2016-10-31 | $7.52 | $7.52 | 100,700 | — | — |
| 2016-10-28 | $7.58 | $7.58 | 124,600 | — | — |
| 2016-10-27 | $7.63 | $7.63 | 93,900 | — | — |
| 2016-10-26 | $7.71 | $7.71 | 69,400 | — | — |
| 2016-10-25 | $7.81 | $7.81 | 55,500 | — | — |
| 2016-10-24 | $7.89 | $7.89 | 54,700 | — | — |
| 2016-10-21 | $8.09 | $8.09 | 65,100 | — | — |
| 2016-10-20 | $8.20 | $8.20 | 126,300 | — | — |
| 2016-10-19 | $8.02 | $8.02 | 114,600 | — | — |
| 2016-10-18 | $8.03 | $8.03 | 99,700 | — | — |
| 2016-10-17 | $7.96 | $7.96 | 86,800 | — | — |
| 2016-10-14 | $8.10 | $8.10 | 162,300 | — | — |
| 2016-10-13 | $8.28 | $8.28 | 100,500 | — | — |
| 2016-10-12 | $8.43 | $8.43 | 93,600 | — | — |
| 2016-10-11 | $8.76 | $8.76 | 106,200 | — | — |
| 2016-10-10 | $9.08 | $9.08 | 159,300 | — | — |
| 2016-10-07 | $8.86 | $8.86 | 123,600 | — | — |
| 2016-10-06 | $8.87 | $8.87 | 99,000 | — | — |
| 2016-10-05 | $9.06 | $9.06 | 92,000 | — | — |
| 2016-10-04 | $8.96 | $8.96 | 60,400 | — | — |
| 2016-10-03 | $8.96 | $8.96 | 101,200 | — | — |
| 2016-09-30 | $9.05 | $9.05 | 147,900 | — | — |
| 2016-09-29 | $8.72 | $8.72 | 142,100 | — | — |
| 2016-09-28 | $9.08 | $9.08 | 135,300 | — | — |
| 2016-09-27 | $9.09 | $9.09 | 89,400 | — | — |
| 2016-09-26 | $8.98 | $8.98 | 138,500 | — | — |
| 2016-09-23 | $9.14 | $9.14 | 112,000 | — | — |
| 2016-09-22 | $9.25 | $9.25 | 156,200 | — | — |
| 2016-09-21 | $9.33 | $9.33 | 198,300 | — | — |
| 2016-09-20 | $9.25 | $9.25 | 475,900 | — | — |
| 2016-09-19 | $9.06 | $9.06 | 227,500 | — | — |
| 2016-09-16 | $8.98 | $8.98 | 485,400 | — | — |
| 2016-09-15 | $8.58 | $8.58 | 206,000 | — | — |
| 2016-09-14 | $8.54 | $8.54 | 101,000 | — | — |
| 2016-09-13 | $8.36 | $8.36 | 64,300 | — | — |
| 2016-09-12 | $8.48 | $8.48 | 135,900 | — | — |
| 2016-09-09 | $8.28 | $8.28 | 189,300 | — | — |
| 2016-09-08 | $8.40 | $8.40 | 135,100 | — | — |
| 2016-09-07 | $8.44 | $8.44 | 202,100 | — | — |
| 2016-09-06 | $8.38 | $8.38 | 511,800 | — | — |
| 2016-09-02 | $8.23 | $8.23 | 87,900 | — | — |
| 2016-09-01 | $8.11 | $8.11 | 97,300 | — | — |
| 2016-08-31 | $8.13 | $8.13 | 148,900 | — | — |
| 2016-08-30 | $8.30 | $8.30 | 109,200 | — | — |
| 2016-08-29 | $8.12 | $8.12 | 104,200 | — | — |
| 2016-08-26 | $8.11 | $8.11 | 137,400 | — | — |
| 2016-08-25 | $8.09 | $8.09 | 111,400 | — | — |
| 2016-08-24 | $8.03 | $8.03 | 162,400 | — | — |
| 2016-08-23 | $8.42 | $8.42 | 97,700 | — | — |
| 2016-08-22 | $8.22 | $8.22 | 152,700 | — | — |
| 2016-08-19 | $7.95 | $7.95 | 110,300 | — | — |
| 2016-08-18 | $7.98 | $7.98 | 60,900 | — | — |
| 2016-08-17 | $7.90 | $7.90 | 112,800 | — | — |
| 2016-08-16 | $8.00 | $8.00 | 106,900 | — | — |
| 2016-08-15 | $8.08 | $8.08 | 118,600 | — | — |
| 2016-08-12 | $8.08 | $8.08 | 155,500 | — | — |
| 2016-08-11 | $7.95 | $7.95 | 228,900 | — | — |
| 2016-08-10 | $7.89 | $7.89 | 306,600 | — | — |
| 2016-08-09 | $8.00 | $8.00 | 485,800 | — | — |
| 2016-08-08 | $8.73 | $8.73 | 116,900 | — | — |
| 2016-08-05 | $8.81 | $8.81 | 248,000 | — | — |
| 2016-08-04 | $8.64 | $8.64 | 125,200 | — | — |
| 2016-08-03 | $8.89 | $8.89 | 163,200 | — | — |
| 2016-08-02 | $8.75 | $8.75 | 704,600 | — | — |
| 2016-08-01 | $8.98 | $8.98 | 162,700 | — | — |
| 2016-07-29 | $8.95 | $8.95 | 123,000 | — | — |
| 2016-07-28 | $9.01 | $9.01 | 131,800 | — | — |
| 2016-07-27 | $9.18 | $9.18 | 245,900 | — | — |
| 2016-07-26 | $8.71 | $8.71 | 93,700 | — | — |
| 2016-07-25 | $8.57 | $8.57 | 77,400 | — | — |
| 2016-07-22 | $8.62 | $8.62 | 137,400 | — | — |
| 2016-07-21 | $8.60 | $8.60 | 115,600 | — | — |
| 2016-07-20 | $8.46 | $8.46 | 94,500 | — | — |
| 2016-07-19 | $8.20 | $8.20 | 87,300 | — | — |
| 2016-07-18 | $8.45 | $8.45 | 111,900 | — | — |
| 2016-07-15 | $8.56 | $8.56 | 147,100 | — | — |
| 2016-07-14 | $8.57 | $8.57 | 405,600 | — | — |
| 2016-07-13 | $8.79 | $8.79 | 549,700 | — | — |
| 2016-07-12 | $8.87 | $8.87 | 228,200 | — | — |
| 2016-07-11 | $8.69 | $8.69 | 205,300 | — | — |
| 2016-07-08 | $8.80 | $8.80 | 282,500 | — | — |
| 2016-07-07 | $8.10 | $8.10 | 174,100 | — | — |
| 2016-07-06 | $7.96 | $7.96 | 127,900 | — | — |
| 2016-07-05 | $7.50 | $7.50 | 215,900 | — | — |
| 2016-07-01 | $7.63 | $7.63 | 132,300 | — | — |
| 2016-06-30 | $7.48 | $7.48 | 179,800 | — | — |
| 2016-06-29 | $7.42 | $7.42 | 363,200 | — | — |
| 2016-06-28 | $7.67 | $7.67 | 238,000 | — | — |
| 2016-06-27 | $7.24 | $7.24 | 277,200 | — | — |
| 2016-06-24 | $7.47 | $7.47 | 833,100 | — | — |
| 2016-06-23 | $7.79 | $7.79 | 195,100 | — | — |
| 2016-06-22 | $7.33 | $7.33 | 442,500 | — | — |
| 2016-06-21 | $7.41 | $7.41 | 501,400 | — | — |
| 2016-06-20 | $7.58 | $7.58 | 750,800 | — | — |
| 2016-06-17 | $7.95 | $7.95 | 383,600 | — | — |
| 2016-06-16 | $8.56 | $8.56 | 117,600 | — | — |
| 2016-06-15 | $8.49 | $8.49 | 117,000 | — | — |
| 2016-06-14 | $8.35 | $8.35 | 143,100 | — | — |
| 2016-06-13 | $8.41 | $8.41 | 187,600 | — | — |
| 2016-06-10 | $8.37 | $8.37 | 122,900 | — | — |
| 2016-06-09 | $8.48 | $8.48 | 149,700 | — | — |
| 2016-06-08 | $8.66 | $8.66 | 175,700 | — | — |
| 2016-06-07 | $8.60 | $8.60 | 236,500 | — | — |
| 2016-06-06 | $8.76 | $8.76 | 214,700 | — | — |
| 2016-06-03 | $8.84 | $8.84 | 181,900 | — | — |
| 2016-06-02 | $9.08 | $9.08 | 256,900 | — | — |
| 2016-06-01 | $8.99 | $8.99 | 172,600 | — | — |
| 2016-05-31 | $8.91 | $8.91 | 290,200 | — | — |
| 2016-05-27 | $8.80 | $8.80 | 171,900 | — | — |
| 2016-05-26 | $8.83 | $8.83 | 170,800 | — | — |
| 2016-05-25 | $8.93 | $8.93 | 500,500 | — | — |
| 2016-05-24 | $8.62 | $8.62 | 205,200 | — | — |
| 2016-05-23 | $8.40 | $8.40 | 132,900 | — | — |
| 2016-05-20 | $8.25 | $8.25 | 138,700 | — | — |
| 2016-05-19 | $8.06 | $8.06 | 80,600 | — | — |
| 2016-05-18 | $8.21 | $8.21 | 126,600 | — | — |
| 2016-05-17 | $8.08 | $8.08 | 232,000 | — | — |
| 2016-05-16 | $8.24 | $8.24 | 187,500 | — | — |
| 2016-05-13 | $7.78 | $7.78 | 137,500 | — | — |
| 2016-05-12 | $7.71 | $7.71 | 239,500 | — | — |
| 2016-05-11 | $8.02 | $8.02 | 237,200 | — | — |
| 2016-05-10 | $8.34 | $8.34 | 389,600 | — | — |
| 2016-05-09 | $8.27 | $8.27 | 294,500 | — | — |
| 2016-05-06 | $8.36 | $8.36 | 831,600 | — | — |
| 2016-05-05 | $9.04 | $9.04 | 254,700 | — | — |
| 2016-05-04 | $9.17 | $9.17 | 283,200 | — | — |
| 2016-05-03 | $9.36 | $9.36 | 144,300 | — | — |
| 2016-05-02 | $9.50 | $9.50 | 309,000 | — | — |
| 2016-04-29 | $9.39 | $9.39 | 164,800 | — | — |
| 2016-04-28 | $9.41 | $9.41 | 166,900 | — | — |
| 2016-04-27 | $9.34 | $9.34 | 158,800 | — | — |
| 2016-04-26 | $9.41 | $9.41 | 221,600 | — | — |
| 2016-04-25 | $9.55 | $9.55 | 81,600 | — | — |
| 2016-04-22 | $9.69 | $9.69 | 138,500 | — | — |
| 2016-04-21 | $9.57 | $9.57 | 183,200 | — | — |
| 2016-04-20 | $9.33 | $9.33 | 147,900 | — | — |
| 2016-04-19 | $9.42 | $9.42 | 107,900 | — | — |
| 2016-04-18 | $9.69 | $9.69 | 145,000 | — | — |
| 2016-04-15 | $9.94 | $9.94 | 181,900 | — | — |
| 2016-04-14 | $9.89 | $9.89 | 161,700 | — | — |
| 2016-04-13 | $9.73 | $9.73 | 249,600 | — | — |
| 2016-04-12 | $9.49 | $9.49 | 159,600 | — | — |
| 2016-04-11 | $9.53 | $9.53 | 135,000 | — | — |
| 2016-04-08 | $9.56 | $9.56 | 123,300 | — | — |
| 2016-04-07 | $9.68 | $9.68 | 214,000 | — | — |
| 2016-04-06 | $9.79 | $9.79 | 300,100 | — | — |
| 2016-04-05 | $9.62 | $9.62 | 280,700 | — | — |
| 2016-04-04 | $9.54 | $9.54 | 305,700 | — | — |
| 2016-04-01 | $9.30 | $9.30 | 327,000 | — | — |
| 2016-03-31 | $9.01 | $9.01 | 484,100 | — | — |
| 2016-03-30 | $8.92 | $8.92 | 407,600 | — | — |
| 2016-03-29 | $9.01 | $9.01 | 391,900 | — | — |
| 2016-03-28 | $8.68 | $8.68 | 123,200 | — | — |
| 2016-03-24 | $8.67 | $8.67 | 180,900 | — | — |
| 2016-03-23 | $8.50 | $8.50 | 231,300 | — | — |
| 2016-03-22 | $8.90 | $8.90 | 251,000 | — | — |
| 2016-03-21 | $8.72 | $8.72 | 327,500 | — | — |
| 2016-03-18 | $8.66 | $8.66 | 530,400 | — | — |
| 2016-03-17 | $8.15 | $8.15 | 433,600 | — | — |
| 2016-03-16 | $8.37 | $8.37 | 514,200 | — | — |
| 2016-03-15 | $8.45 | $8.45 | 1,293,700 | — | — |
| 2016-03-14 | $8.76 | $8.76 | 367,200 | — | — |
| 2016-03-11 | $8.66 | $8.66 | 528,400 | — | — |
| 2016-03-10 | $8.25 | $8.25 | 536,700 | — | — |
| 2016-03-09 | $8.30 | $8.30 | 712,100 | — | — |
| 2016-03-08 | $7.94 | $7.94 | 216,700 | — | — |
| 2016-03-07 | $8.17 | $8.17 | 249,000 | — | — |
| 2016-03-04 | $7.82 | $7.82 | 244,600 | — | — |
| 2016-03-03 | $7.65 | $7.65 | 231,000 | — | — |
| 2016-03-02 | $7.64 | $7.64 | 286,700 | — | — |
| 2016-03-01 | $7.51 | $7.51 | 242,500 | — | — |
| 2016-02-29 | $7.30 | $7.30 | 205,000 | — | — |
| 2016-02-26 | $7.47 | $7.47 | 130,700 | — | — |
| 2016-02-25 | $7.45 | $7.45 | 104,200 | — | — |
| 2016-02-24 | $7.45 | $7.45 | 203,400 | — | — |
| 2016-02-23 | $7.32 | $7.32 | 358,100 | — | — |
| 2016-02-22 | $7.70 | $7.70 | 263,000 | — | — |
| 2016-02-19 | $7.85 | $7.85 | 186,300 | — | — |
| 2016-02-18 | $7.83 | $7.83 | 177,600 | — | — |
| 2016-02-17 | $8.25 | $8.25 | 256,800 | — | — |
| 2016-02-16 | $7.96 | $7.96 | 226,800 | — | — |
| 2016-02-12 | $7.69 | $7.69 | 191,000 | — | — |
| 2016-02-11 | $7.24 | $7.24 | 176,500 | — | — |
| 2016-02-10 | $7.23 | $7.23 | 266,700 | — | — |
| 2016-02-09 | $7.14 | $7.14 | 255,100 | — | — |
| 2016-02-08 | $7.15 | $7.15 | 479,900 | — | — |
| 2016-02-05 | $7.44 | $7.44 | 312,000 | — | — |
| 2016-02-04 | $7.71 | $7.71 | 215,400 | — | — |
| 2016-02-03 | $7.59 | $7.59 | 345,400 | — | — |
| 2016-02-02 | $7.45 | $7.45 | 268,900 | — | — |
| 2016-02-01 | $7.74 | $7.74 | 387,200 | — | — |
| 2016-01-29 | $7.33 | $7.33 | 1,661,700 | — | — |
| 2016-01-28 | $7.35 | $7.35 | 451,100 | — | — |
| 2016-01-27 | $7.50 | $7.50 | 505,200 | — | — |
| 2016-01-26 | $7.69 | $7.69 | 517,200 | — | — |
| 2016-01-25 | $7.86 | $7.86 | 629,400 | — | — |
| 2016-01-22 | $7.77 | $7.77 | 824,500 | — | — |
| 2016-01-21 | $7.51 | $7.51 | 725,600 | — | — |
| 2016-01-20 | $8.00 | $8.00 | 696,600 | — | — |
| 2016-01-19 | $7.78 | $7.78 | 820,100 | — | — |
| 2016-01-15 | $7.75 | $7.75 | 994,000 | — | — |
| 2016-01-14 | $8.04 | $8.04 | 569,000 | — | — |
| 2016-01-13 | $7.79 | $7.79 | 757,800 | — | — |
| 2016-01-12 | $8.26 | $8.26 | 632,300 | — | — |
| 2016-01-11 | $8.18 | $8.18 | 1,134,000 | — | — |
| 2016-01-08 | $8.51 | $8.51 | 1,857,500 | — | — |
| 2016-01-07 | $8.66 | $8.66 | 5,045,000 | — | — |
| 2016-01-06 | $9.60 | $9.60 | 1,393,200 | — | — |
| 2016-01-05 | $10.78 | $10.78 | 1,351,700 | — | — |
| 2016-01-04 | $12.56 | $12.56 | 282,700 | — | — |