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
- 2014-06-19 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 | $14.20 | $14.20 | 128,600 | — | — |
| 2016-12-29 | $14.50 | $14.50 | 293,000 | — | — |
| 2016-12-28 | $14.45 | $14.45 | 208,100 | — | — |
| 2016-12-27 | $14.60 | $14.60 | 68,300 | — | — |
| 2016-12-23 | $14.60 | $14.60 | 62,500 | — | — |
| 2016-12-22 | $13.40 | $13.40 | 94,900 | — | — |
| 2016-12-21 | $13.60 | $13.60 | 75,000 | — | — |
| 2016-12-20 | $14.45 | $14.45 | 138,900 | — | — |
| 2016-12-19 | $14.30 | $14.30 | 137,000 | — | — |
| 2016-12-16 | $14.45 | $14.45 | 341,300 | — | — |
| 2016-12-15 | $14.65 | $14.65 | 149,600 | — | — |
| 2016-12-14 | $14.65 | $14.65 | 90,000 | — | — |
| 2016-12-13 | $14.95 | $14.95 | 69,600 | — | — |
| 2016-12-12 | $15.00 | $15.00 | 116,100 | — | — |
| 2016-12-09 | $14.95 | $14.95 | 201,400 | — | — |
| 2016-12-08 | $15.90 | $15.90 | 132,400 | — | — |
| 2016-12-07 | $15.40 | $15.40 | 118,100 | — | — |
| 2016-12-06 | $16.05 | $16.05 | 126,300 | — | — |
| 2016-12-05 | $15.25 | $15.25 | 141,400 | — | — |
| 2016-12-02 | $14.80 | $14.80 | 95,900 | — | — |
| 2016-12-01 | $14.10 | $14.10 | 144,100 | — | — |
| 2016-11-30 | $14.80 | $14.80 | 261,900 | — | — |
| 2016-11-29 | $15.85 | $15.85 | 114,300 | — | — |
| 2016-11-28 | $15.25 | $15.25 | 110,800 | — | — |
| 2016-11-25 | $15.50 | $15.50 | 96,700 | — | — |
| 2016-11-23 | $15.55 | $15.55 | 162,700 | — | — |
| 2016-11-22 | $15.20 | $15.20 | 93,100 | — | — |
| 2016-11-21 | $15.40 | $15.40 | 141,400 | — | — |
| 2016-11-18 | $15.35 | $15.35 | 168,400 | — | — |
| 2016-11-17 | $15.40 | $15.40 | 83,200 | — | — |
| 2016-11-16 | $14.90 | $14.90 | 109,600 | — | — |
| 2016-11-15 | $15.25 | $15.25 | 333,200 | — | — |
| 2016-11-14 | $15.50 | $15.50 | 241,400 | — | — |
| 2016-11-11 | $15.95 | $15.95 | 467,900 | — | — |
| 2016-11-10 | $14.45 | $14.45 | 523,300 | — | — |
| 2016-11-09 | $14.05 | $14.05 | 393,600 | — | — |
| 2016-11-08 | $13.05 | $13.05 | 105,300 | — | — |
| 2016-11-07 | $12.95 | $12.95 | 111,300 | — | — |
| 2016-11-04 | $12.70 | $12.70 | 123,400 | — | — |
| 2016-11-03 | $12.35 | $12.35 | 135,800 | — | — |
| 2016-11-02 | $11.90 | $11.90 | 80,500 | — | — |
| 2016-11-01 | $12.70 | $12.70 | 88,300 | — | — |
| 2016-10-31 | $12.30 | $12.30 | 81,900 | — | — |
| 2016-10-28 | $12.65 | $12.65 | 66,600 | — | — |
| 2016-10-27 | $13.05 | $13.05 | 90,800 | — | — |
| 2016-10-26 | $13.45 | $13.45 | 96,200 | — | — |
| 2016-10-25 | $13.75 | $13.75 | 98,300 | — | — |
| 2016-10-24 | $13.90 | $13.90 | 146,200 | — | — |
| 2016-10-21 | $13.20 | $13.20 | 113,200 | — | — |
| 2016-10-20 | $13.60 | $13.60 | 81,400 | — | — |
| 2016-10-19 | $13.35 | $13.35 | 113,500 | — | — |
| 2016-10-18 | $13.25 | $13.25 | 196,500 | — | — |
| 2016-10-17 | $12.65 | $12.65 | 116,800 | — | — |
| 2016-10-14 | $12.83 | $12.83 | 139,100 | — | — |
| 2016-10-13 | $13.63 | $13.63 | 135,100 | — | — |
| 2016-10-12 | $13.74 | $13.74 | 172,900 | — | — |
| 2016-10-11 | $14.91 | $14.91 | 397,000 | — | — |
| 2016-10-10 | $14.75 | $14.75 | 282,700 | — | — |
| 2016-10-07 | $13.49 | $13.49 | 91,500 | — | — |
| 2016-10-06 | $13.77 | $13.77 | 195,500 | — | — |
| 2016-10-05 | $13.83 | $13.83 | 255,000 | — | — |
| 2016-10-04 | $13.02 | $13.02 | 128,400 | — | — |
| 2016-10-03 | $12.92 | $12.92 | 152,200 | — | — |
| 2016-09-30 | $12.94 | $12.94 | 494,400 | — | — |
| 2016-09-29 | $12.53 | $12.53 | 180,600 | — | — |
| 2016-09-28 | $12.90 | $12.90 | 282,300 | — | — |
| 2016-09-27 | $13.02 | $13.02 | 368,000 | — | — |
| 2016-09-26 | $12.27 | $12.27 | 152,700 | — | — |
| 2016-09-23 | $12.31 | $12.31 | 123,800 | — | — |
| 2016-09-22 | $11.83 | $11.83 | 117,000 | — | — |
| 2016-09-21 | $11.97 | $11.97 | 171,900 | — | — |
| 2016-09-20 | $11.42 | $11.42 | 165,500 | — | — |
| 2016-09-19 | $11.22 | $11.22 | 105,400 | — | — |
| 2016-09-16 | $11.20 | $11.20 | 417,600 | — | — |
| 2016-09-15 | $11.24 | $11.24 | 168,000 | — | — |
| 2016-09-14 | $10.85 | $10.85 | 122,400 | — | — |
| 2016-09-13 | $10.47 | $10.47 | 141,800 | — | — |
| 2016-09-12 | $10.77 | $10.77 | 124,800 | — | — |
| 2016-09-09 | $10.52 | $10.52 | 145,900 | — | — |
| 2016-09-08 | $11.30 | $11.30 | 139,000 | — | — |
| 2016-09-07 | $10.87 | $10.87 | 113,300 | — | — |
| 2016-09-06 | $10.65 | $10.65 | 109,800 | — | — |
| 2016-09-02 | $10.23 | $10.23 | 208,700 | — | — |
| 2016-09-01 | $10.32 | $10.32 | 250,500 | — | — |
| 2016-08-31 | $9.97 | $9.97 | 864,400 | — | — |
| 2016-08-30 | $10.50 | $10.50 | 103,800 | — | — |
| 2016-08-29 | $10.31 | $10.31 | 180,600 | — | — |
| 2016-08-26 | $10.35 | $10.35 | 216,800 | — | — |
| 2016-08-25 | $10.06 | $10.06 | 200,600 | — | — |
| 2016-08-24 | $9.61 | $9.61 | 270,300 | — | — |
| 2016-08-23 | $10.00 | $10.00 | 179,000 | — | — |
| 2016-08-22 | $10.06 | $10.06 | 112,000 | — | — |
| 2016-08-19 | $9.90 | $9.90 | 125,000 | — | — |
| 2016-08-18 | $10.42 | $10.42 | 57,800 | — | — |
| 2016-08-17 | $10.34 | $10.34 | 112,200 | — | — |
| 2016-08-16 | $10.35 | $10.35 | 275,000 | — | — |
| 2016-08-15 | $10.35 | $10.35 | 94,300 | — | — |
| 2016-08-12 | $10.08 | $10.08 | 69,700 | — | — |
| 2016-08-11 | $10.05 | $10.05 | 77,400 | — | — |
| 2016-08-10 | $9.90 | $9.90 | 110,000 | — | — |
| 2016-08-09 | $10.20 | $10.20 | 93,400 | — | — |
| 2016-08-08 | $10.29 | $10.29 | 77,200 | — | — |
| 2016-08-05 | $10.27 | $10.27 | 133,400 | — | — |
| 2016-08-04 | $10.29 | $10.29 | 62,100 | — | — |
| 2016-08-03 | $10.44 | $10.44 | 71,000 | — | — |
| 2016-08-02 | $10.44 | $10.44 | 58,100 | — | — |
| 2016-08-01 | $10.50 | $10.50 | 107,400 | — | — |
| 2016-07-29 | $10.68 | $10.68 | 109,200 | — | — |
| 2016-07-28 | $10.62 | $10.62 | 106,000 | — | — |
| 2016-07-27 | $10.80 | $10.80 | 129,200 | — | — |
| 2016-07-26 | $10.66 | $10.66 | 323,400 | — | — |
| 2016-07-25 | $10.38 | $10.38 | 191,700 | — | — |
| 2016-07-22 | $10.60 | $10.60 | 202,900 | — | — |
| 2016-07-21 | $10.55 | $10.55 | 248,900 | — | — |
| 2016-07-20 | $9.93 | $9.93 | 45,700 | — | — |
| 2016-07-19 | $9.73 | $9.73 | 212,000 | — | — |
| 2016-07-18 | $9.97 | $9.97 | 199,500 | — | — |
| 2016-07-15 | $9.99 | $9.99 | 722,000 | — | — |
| 2016-07-14 | $8.75 | $8.75 | 86,000 | — | — |
| 2016-07-13 | $8.96 | $8.96 | 36,700 | — | — |
| 2016-07-12 | $9.39 | $9.39 | 46,200 | — | — |
| 2016-07-11 | $9.35 | $9.35 | 35,000 | — | — |
| 2016-07-08 | $9.26 | $9.26 | 66,800 | — | — |
| 2016-07-07 | $9.05 | $9.05 | 45,700 | — | — |
| 2016-07-06 | $8.88 | $8.88 | 41,300 | — | — |
| 2016-07-05 | $8.59 | $8.59 | 55,900 | — | — |
| 2016-07-01 | $8.93 | $8.93 | 61,300 | — | — |
| 2016-06-30 | $8.73 | $8.73 | 66,900 | — | — |
| 2016-06-29 | $8.45 | $8.45 | 107,000 | — | — |
| 2016-06-28 | $8.27 | $8.27 | 95,500 | — | — |
| 2016-06-27 | $7.78 | $7.78 | 104,100 | — | — |
| 2016-06-24 | $8.04 | $8.04 | 754,800 | — | — |
| 2016-06-23 | $8.27 | $8.27 | 85,100 | — | — |
| 2016-06-22 | $7.88 | $7.88 | 128,900 | — | — |
| 2016-06-21 | $8.13 | $8.13 | 61,200 | — | — |
| 2016-06-20 | $8.46 | $8.46 | 90,800 | — | — |
| 2016-06-17 | $8.13 | $8.13 | 210,000 | — | — |
| 2016-06-16 | $8.64 | $8.64 | 126,800 | — | — |
| 2016-06-15 | $8.40 | $8.40 | 99,000 | — | — |
| 2016-06-14 | $8.76 | $8.76 | 74,300 | — | — |
| 2016-06-13 | $8.69 | $8.69 | 129,200 | — | — |
| 2016-06-10 | $8.23 | $8.23 | 113,500 | — | — |
| 2016-06-09 | $8.66 | $8.66 | 79,500 | — | — |
| 2016-06-08 | $9.19 | $9.19 | 74,600 | — | — |
| 2016-06-07 | $9.01 | $9.01 | 133,100 | — | — |
| 2016-06-06 | $9.59 | $9.59 | 185,300 | — | — |
| 2016-06-03 | $9.03 | $9.03 | 83,200 | — | — |
| 2016-06-02 | $9.27 | $9.27 | 62,100 | — | — |
| 2016-06-01 | $9.16 | $9.16 | 84,300 | — | — |
| 2016-05-31 | $9.15 | $9.15 | 128,100 | — | — |
| 2016-05-27 | $8.85 | $8.85 | 55,300 | — | — |
| 2016-05-26 | $8.70 | $8.70 | 60,800 | — | — |
| 2016-05-25 | $8.80 | $8.80 | 75,900 | — | — |
| 2016-05-24 | $8.38 | $8.38 | 73,800 | — | — |
| 2016-05-23 | $7.96 | $7.96 | 59,800 | — | — |
| 2016-05-20 | $7.86 | $7.86 | 67,500 | — | — |
| 2016-05-19 | $7.52 | $7.52 | 55,900 | — | — |
| 2016-05-18 | $7.67 | $7.67 | 65,600 | — | — |
| 2016-05-17 | $7.17 | $7.17 | 93,600 | — | — |
| 2016-05-16 | $7.30 | $7.30 | 84,200 | — | — |
| 2016-05-13 | $6.79 | $6.79 | 88,400 | — | — |
| 2016-05-12 | $6.48 | $6.48 | 171,100 | — | — |
| 2016-05-11 | $6.99 | $6.99 | 68,700 | — | — |
| 2016-05-10 | $7.25 | $7.25 | 159,700 | — | — |
| 2016-05-09 | $7.66 | $7.66 | 65,200 | — | — |
| 2016-05-06 | $7.27 | $7.27 | 82,800 | — | — |
| 2016-05-05 | $7.64 | $7.64 | 88,500 | — | — |
| 2016-05-04 | $7.75 | $7.75 | 107,200 | — | — |
| 2016-05-03 | $8.31 | $8.31 | 106,900 | — | — |
| 2016-05-02 | $8.18 | $8.18 | 84,100 | — | — |
| 2016-04-29 | $8.01 | $8.01 | 94,600 | — | — |
| 2016-04-28 | $8.05 | $8.05 | 124,000 | — | — |
| 2016-04-27 | $8.24 | $8.24 | 79,500 | — | — |
| 2016-04-26 | $8.37 | $8.37 | 86,300 | — | — |
| 2016-04-25 | $8.65 | $8.65 | 73,400 | — | — |
| 2016-04-22 | $8.85 | $8.85 | 93,100 | — | — |
| 2016-04-21 | $8.68 | $8.68 | 134,000 | — | — |
| 2016-04-20 | $8.05 | $8.05 | 44,100 | — | — |
| 2016-04-19 | $8.07 | $8.07 | 94,900 | — | — |
| 2016-04-18 | $8.23 | $8.23 | 71,900 | — | — |
| 2016-04-15 | $8.23 | $8.23 | 74,200 | — | — |
| 2016-04-14 | $8.26 | $8.26 | 84,500 | — | — |
| 2016-04-13 | $8.08 | $8.08 | 105,400 | — | — |
| 2016-04-12 | $7.74 | $7.74 | 81,600 | — | — |
| 2016-04-11 | $7.76 | $7.76 | 78,800 | — | — |
| 2016-04-08 | $7.95 | $7.95 | 146,500 | — | — |
| 2016-04-07 | $7.96 | $7.96 | 261,700 | — | — |
| 2016-04-06 | $8.08 | $8.08 | 143,700 | — | — |
| 2016-04-05 | $7.42 | $7.42 | 208,700 | — | — |
| 2016-04-04 | $7.83 | $7.83 | 187,500 | — | — |
| 2016-04-01 | $7.78 | $7.78 | 175,500 | — | — |
| 2016-03-31 | $7.77 | $7.77 | 312,200 | — | — |
| 2016-03-30 | $7.54 | $7.54 | 193,400 | — | — |
| 2016-03-29 | $7.50 | $7.50 | 298,900 | — | — |
| 2016-03-28 | $6.98 | $6.98 | 496,400 | — | — |
| 2016-03-24 | $7.35 | $7.35 | 160,200 | — | — |
| 2016-03-23 | $7.19 | $7.19 | 121,700 | — | — |
| 2016-03-22 | $7.85 | $7.85 | 160,000 | — | — |
| 2016-03-21 | $7.44 | $7.44 | 151,800 | — | — |
| 2016-03-18 | $7.17 | $7.17 | 299,000 | — | — |
| 2016-03-17 | $6.88 | $6.88 | 175,300 | — | — |
| 2016-03-16 | $7.45 | $7.45 | 90,600 | — | — |
| 2016-03-15 | $7.89 | $7.89 | 241,600 | — | — |
| 2016-03-14 | $8.24 | $8.24 | 83,300 | — | — |
| 2016-03-11 | $8.19 | $8.19 | 101,000 | — | — |
| 2016-03-10 | $7.96 | $7.96 | 214,000 | — | — |
| 2016-03-09 | $8.58 | $8.58 | 172,500 | — | — |
| 2016-03-08 | $8.51 | $8.51 | 224,100 | — | — |
| 2016-03-07 | $9.54 | $9.54 | 145,600 | — | — |
| 2016-03-04 | $9.14 | $9.14 | 207,400 | — | — |
| 2016-03-03 | $10.06 | $10.06 | 143,400 | — | — |
| 2016-03-02 | $10.54 | $10.54 | 206,200 | — | — |
| 2016-03-01 | $10.25 | $10.25 | 210,500 | — | — |
| 2016-02-29 | $9.66 | $9.66 | 273,800 | — | — |
| 2016-02-26 | $9.94 | $9.94 | 120,500 | — | — |
| 2016-02-25 | $9.84 | $9.84 | 122,500 | — | — |
| 2016-02-24 | $10.09 | $10.09 | 138,500 | — | — |
| 2016-02-23 | $10.04 | $10.04 | 227,800 | — | — |
| 2016-02-22 | $10.89 | $10.89 | 112,000 | — | — |
| 2016-02-19 | $10.85 | $10.85 | 159,000 | — | — |
| 2016-02-18 | $10.45 | $10.45 | 133,900 | — | — |
| 2016-02-17 | $11.26 | $11.26 | 194,000 | — | — |
| 2016-02-16 | $10.59 | $10.59 | 118,000 | — | — |
| 2016-02-12 | $10.22 | $10.22 | 141,200 | — | — |
| 2016-02-11 | $9.38 | $9.38 | 176,500 | — | — |
| 2016-02-10 | $9.40 | $9.40 | 150,000 | — | — |
| 2016-02-09 | $9.16 | $9.16 | 173,800 | — | — |
| 2016-02-08 | $9.10 | $9.10 | 289,700 | — | — |
| 2016-02-05 | $9.82 | $9.82 | 212,400 | — | — |
| 2016-02-04 | $10.10 | $10.10 | 135,900 | — | — |
| 2016-02-03 | $9.87 | $9.87 | 344,100 | — | — |
| 2016-02-02 | $9.87 | $9.87 | 145,900 | — | — |
| 2016-02-01 | $10.57 | $10.57 | 181,700 | — | — |
| 2016-01-29 | $10.41 | $10.41 | 1,249,800 | — | — |
| 2016-01-28 | $10.09 | $10.09 | 551,100 | — | — |
| 2016-01-27 | $10.53 | $10.53 | 247,100 | — | — |
| 2016-01-26 | $11.41 | $11.41 | 156,400 | — | — |
| 2016-01-25 | $11.55 | $11.55 | 202,900 | — | — |
| 2016-01-22 | $11.75 | $11.75 | 259,900 | — | — |
| 2016-01-21 | $10.77 | $10.77 | 196,400 | — | — |
| 2016-01-20 | $10.77 | $10.77 | 384,000 | — | — |
| 2016-01-19 | $10.80 | $10.80 | 336,800 | — | — |
| 2016-01-15 | $10.55 | $10.55 | 692,400 | — | — |
| 2016-01-14 | $10.52 | $10.52 | 433,500 | — | — |
| 2016-01-13 | $9.85 | $9.85 | 349,700 | — | — |
| 2016-01-12 | $10.55 | $10.55 | 306,700 | — | — |
| 2016-01-11 | $10.31 | $10.31 | 495,700 | — | — |
| 2016-01-08 | $10.72 | $10.72 | 3,255,500 | — | — |
| 2016-01-07 | $10.09 | $10.09 | 1,090,000 | — | — |
| 2016-01-06 | $14.96 | $14.96 | 190,800 | — | — |
| 2016-01-05 | $16.46 | $16.46 | 135,200 | — | — |
| 2016-01-04 | $17.22 | $17.22 | 115,300 | — | — |