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
- 2014-10-30 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 | $12.52 | $12.52 | 154,200 | — | — |
| 2016-12-29 | $12.69 | $12.69 | 287,400 | — | — |
| 2016-12-28 | $12.57 | $12.57 | 273,100 | — | — |
| 2016-12-27 | $12.83 | $12.83 | 130,800 | — | — |
| 2016-12-23 | $12.65 | $12.65 | 350,100 | — | — |
| 2016-12-22 | $12.14 | $12.14 | 450,200 | — | — |
| 2016-12-21 | $13.60 | $13.60 | 108,400 | — | — |
| 2016-12-20 | $14.00 | $14.00 | 300,500 | — | — |
| 2016-12-19 | $13.30 | $13.30 | 176,500 | — | — |
| 2016-12-16 | $13.40 | $13.40 | 253,900 | — | — |
| 2016-12-15 | $14.09 | $14.09 | 300,000 | — | — |
| 2016-12-14 | $14.44 | $14.44 | 119,500 | — | — |
| 2016-12-13 | $14.59 | $14.59 | 209,800 | — | — |
| 2016-12-12 | $14.44 | $14.44 | 334,900 | — | — |
| 2016-12-09 | $14.64 | $14.64 | 292,500 | — | — |
| 2016-12-08 | $15.24 | $15.24 | 272,100 | — | — |
| 2016-12-07 | $15.20 | $15.20 | 156,100 | — | — |
| 2016-12-06 | $15.17 | $15.17 | 168,200 | — | — |
| 2016-12-05 | $15.26 | $15.26 | 215,600 | — | — |
| 2016-12-02 | $15.18 | $15.18 | 366,500 | — | — |
| 2016-12-01 | $15.69 | $15.69 | 247,300 | — | — |
| 2016-11-30 | $15.78 | $15.78 | 229,600 | — | — |
| 2016-11-29 | $16.32 | $16.32 | 154,700 | — | — |
| 2016-11-28 | $16.52 | $16.52 | 148,100 | — | — |
| 2016-11-25 | $16.74 | $16.74 | 96,700 | — | — |
| 2016-11-23 | $16.68 | $16.68 | 223,100 | — | — |
| 2016-11-22 | $16.36 | $16.36 | 247,000 | — | — |
| 2016-11-21 | $15.73 | $15.73 | 134,000 | — | — |
| 2016-11-18 | $15.72 | $15.72 | 145,000 | — | — |
| 2016-11-17 | $15.80 | $15.80 | 183,300 | — | — |
| 2016-11-16 | $16.02 | $16.02 | 345,800 | — | — |
| 2016-11-15 | $15.29 | $15.29 | 354,900 | — | — |
| 2016-11-14 | $15.37 | $15.37 | 399,800 | — | — |
| 2016-11-11 | $15.25 | $15.25 | 263,300 | — | — |
| 2016-11-10 | $15.12 | $15.12 | 311,900 | — | — |
| 2016-11-09 | $14.66 | $14.66 | 271,200 | — | — |
| 2016-11-08 | $14.15 | $14.15 | 249,500 | — | — |
| 2016-11-07 | $13.84 | $13.84 | 519,000 | — | — |
| 2016-11-04 | $12.94 | $12.94 | 289,400 | — | — |
| 2016-11-03 | $12.15 | $12.15 | 149,100 | — | — |
| 2016-11-02 | $12.16 | $12.16 | 241,500 | — | — |
| 2016-11-01 | $12.70 | $12.70 | 215,300 | — | — |
| 2016-10-31 | $12.80 | $12.80 | 172,300 | — | — |
| 2016-10-28 | $12.60 | $12.60 | 265,100 | — | — |
| 2016-10-27 | $12.50 | $12.50 | 1,135,600 | — | — |
| 2016-10-26 | $11.00 | $11.00 | 178,800 | — | — |
| 2016-10-25 | $11.32 | $11.32 | 131,500 | — | — |
| 2016-10-24 | $11.69 | $11.69 | 156,600 | — | — |
| 2016-10-21 | $11.43 | $11.43 | 129,600 | — | — |
| 2016-10-20 | $11.42 | $11.42 | 208,600 | — | — |
| 2016-10-19 | $11.01 | $11.01 | 90,400 | — | — |
| 2016-10-18 | $10.94 | $10.94 | 159,500 | — | — |
| 2016-10-17 | $11.01 | $11.01 | 79,400 | — | — |
| 2016-10-14 | $11.02 | $11.02 | 69,800 | — | — |
| 2016-10-13 | $10.97 | $10.97 | 122,900 | — | — |
| 2016-10-12 | $11.09 | $11.09 | 118,100 | — | — |
| 2016-10-11 | $11.20 | $11.20 | 166,800 | — | — |
| 2016-10-10 | $11.49 | $11.49 | 96,200 | — | — |
| 2016-10-07 | $11.36 | $11.36 | 101,300 | — | — |
| 2016-10-06 | $11.18 | $11.18 | 138,800 | — | — |
| 2016-10-05 | $11.05 | $11.05 | 281,400 | — | — |
| 2016-10-04 | $11.02 | $11.02 | 235,400 | — | — |
| 2016-10-03 | $11.01 | $11.01 | 167,700 | — | — |
| 2016-09-30 | $11.38 | $11.38 | 167,000 | — | — |
| 2016-09-29 | $11.01 | $11.01 | 171,600 | — | — |
| 2016-09-28 | $11.00 | $11.00 | 134,400 | — | — |
| 2016-09-27 | $10.81 | $10.81 | 135,700 | — | — |
| 2016-09-26 | $10.70 | $10.70 | 176,400 | — | — |
| 2016-09-23 | $11.16 | $11.16 | 167,600 | — | — |
| 2016-09-22 | $11.09 | $11.09 | 141,100 | — | — |
| 2016-09-21 | $10.82 | $10.82 | 231,400 | — | — |
| 2016-09-20 | $10.90 | $10.90 | 286,700 | — | — |
| 2016-09-19 | $10.75 | $10.75 | 276,100 | — | — |
| 2016-09-16 | $10.74 | $10.74 | 193,200 | — | — |
| 2016-09-15 | $10.75 | $10.75 | 145,400 | — | — |
| 2016-09-14 | $10.65 | $10.65 | 201,100 | — | — |
| 2016-09-13 | $10.67 | $10.67 | 213,100 | — | — |
| 2016-09-12 | $10.94 | $10.94 | 496,700 | — | — |
| 2016-09-09 | $10.92 | $10.92 | 609,400 | — | — |
| 2016-09-08 | $12.26 | $12.26 | 143,700 | — | — |
| 2016-09-07 | $12.51 | $12.51 | 223,600 | — | — |
| 2016-09-06 | $12.12 | $12.12 | 248,400 | — | — |
| 2016-09-02 | $12.49 | $12.49 | 192,400 | — | — |
| 2016-09-01 | $12.26 | $12.26 | 155,500 | — | — |
| 2016-08-31 | $12.38 | $12.38 | 132,100 | — | — |
| 2016-08-30 | $12.52 | $12.52 | 173,900 | — | — |
| 2016-08-29 | $12.73 | $12.73 | 239,200 | — | — |
| 2016-08-26 | $12.78 | $12.78 | 262,400 | — | — |
| 2016-08-25 | $12.38 | $12.38 | 170,100 | — | — |
| 2016-08-24 | $12.36 | $12.36 | 374,800 | — | — |
| 2016-08-23 | $12.61 | $12.61 | 131,500 | — | — |
| 2016-08-22 | $12.50 | $12.50 | 277,600 | — | — |
| 2016-08-19 | $12.65 | $12.65 | 334,800 | — | — |
| 2016-08-18 | $12.15 | $12.15 | 368,300 | — | — |
| 2016-08-17 | $11.40 | $11.40 | 161,400 | — | — |
| 2016-08-16 | $11.47 | $11.47 | 143,400 | — | — |
| 2016-08-15 | $11.53 | $11.53 | 231,300 | — | — |
| 2016-08-12 | $11.10 | $11.10 | 208,000 | — | — |
| 2016-08-11 | $11.16 | $11.16 | 390,500 | — | — |
| 2016-08-10 | $10.53 | $10.53 | 196,400 | — | — |
| 2016-08-09 | $10.44 | $10.44 | 141,900 | — | — |
| 2016-08-08 | $10.73 | $10.73 | 193,800 | — | — |
| 2016-08-05 | $10.61 | $10.61 | 322,000 | — | — |
| 2016-08-04 | $10.31 | $10.31 | 259,700 | — | — |
| 2016-08-03 | $9.67 | $9.67 | 280,900 | — | — |
| 2016-08-02 | $9.88 | $9.88 | 208,800 | — | — |
| 2016-08-01 | $10.75 | $10.75 | 266,200 | — | — |
| 2016-07-29 | $10.76 | $10.76 | 291,600 | — | — |
| 2016-07-28 | $10.22 | $10.22 | 298,700 | — | — |
| 2016-07-27 | $10.48 | $10.48 | 606,100 | — | — |
| 2016-07-26 | $9.81 | $9.81 | 422,400 | — | — |
| 2016-07-25 | $9.31 | $9.31 | 256,000 | — | — |
| 2016-07-22 | $9.10 | $9.10 | 187,800 | — | — |
| 2016-07-21 | $9.25 | $9.25 | 157,400 | — | — |
| 2016-07-20 | $9.24 | $9.24 | 308,700 | — | — |
| 2016-07-19 | $8.80 | $8.80 | 215,700 | — | — |
| 2016-07-18 | $9.50 | $9.50 | 169,200 | — | — |
| 2016-07-15 | $9.05 | $9.05 | 205,000 | — | — |
| 2016-07-14 | $9.01 | $9.01 | 329,800 | — | — |
| 2016-07-13 | $9.34 | $9.34 | 142,600 | — | — |
| 2016-07-12 | $9.57 | $9.57 | 185,800 | — | — |
| 2016-07-11 | $9.54 | $9.54 | 186,500 | — | — |
| 2016-07-08 | $9.24 | $9.24 | 211,900 | — | — |
| 2016-07-07 | $8.75 | $8.75 | 135,600 | — | — |
| 2016-07-06 | $8.66 | $8.66 | 139,600 | — | — |
| 2016-07-05 | $8.46 | $8.46 | 352,700 | — | — |
| 2016-07-01 | $9.01 | $9.01 | 285,900 | — | — |
| 2016-06-30 | $8.62 | $8.62 | 259,500 | — | — |
| 2016-06-29 | $8.50 | $8.50 | 223,200 | — | — |
| 2016-06-28 | $8.15 | $8.15 | 169,400 | — | — |
| 2016-06-27 | $7.94 | $7.94 | 311,500 | — | — |
| 2016-06-24 | $8.27 | $8.27 | 886,400 | — | — |
| 2016-06-23 | $8.49 | $8.49 | 225,600 | — | — |
| 2016-06-22 | $8.13 | $8.13 | 217,200 | — | — |
| 2016-06-21 | $8.17 | $8.17 | 218,800 | — | — |
| 2016-06-20 | $8.40 | $8.40 | 181,600 | — | — |
| 2016-06-17 | $7.92 | $7.92 | 373,000 | — | — |
| 2016-06-16 | $7.66 | $7.66 | 412,500 | — | — |
| 2016-06-15 | $7.87 | $7.87 | 273,200 | — | — |
| 2016-06-14 | $7.67 | $7.67 | 170,600 | — | — |
| 2016-06-13 | $7.75 | $7.75 | 235,400 | — | — |
| 2016-06-10 | $8.01 | $8.01 | 579,800 | — | — |
| 2016-06-09 | $8.68 | $8.68 | 450,200 | — | — |
| 2016-06-08 | $8.49 | $8.49 | 218,300 | — | — |
| 2016-06-07 | $8.43 | $8.43 | 301,400 | — | — |
| 2016-06-06 | $8.39 | $8.39 | 269,500 | — | — |
| 2016-06-03 | $8.03 | $8.03 | 168,900 | — | — |
| 2016-06-02 | $8.09 | $8.09 | 317,100 | — | — |
| 2016-06-01 | $7.81 | $7.81 | 220,500 | — | — |
| 2016-05-31 | $7.61 | $7.61 | 463,100 | — | — |
| 2016-05-27 | $7.74 | $7.74 | 203,600 | — | — |
| 2016-05-26 | $7.60 | $7.60 | 390,400 | — | — |
| 2016-05-25 | $7.93 | $7.93 | 919,200 | — | — |
| 2016-05-24 | $7.28 | $7.28 | 336,500 | — | — |
| 2016-05-23 | $7.37 | $7.37 | 863,000 | — | — |
| 2016-05-20 | $7.11 | $7.11 | 1,251,100 | — | — |
| 2016-05-19 | $6.45 | $6.45 | 1,745,600 | — | — |
| 2016-05-18 | $5.70 | $5.70 | 879,300 | — | — |
| 2016-05-17 | $6.15 | $6.15 | 323,000 | — | — |
| 2016-05-16 | $6.54 | $6.54 | 263,000 | — | — |
| 2016-05-13 | $6.45 | $6.45 | 791,500 | — | — |
| 2016-05-12 | $7.16 | $7.16 | 173,100 | — | — |
| 2016-05-11 | $7.25 | $7.25 | 228,900 | — | — |
| 2016-05-10 | $7.81 | $7.81 | 208,700 | — | — |
| 2016-05-09 | $7.93 | $7.93 | 165,400 | — | — |
| 2016-05-06 | $7.65 | $7.65 | 210,600 | — | — |
| 2016-05-05 | $7.72 | $7.72 | 213,100 | — | — |
| 2016-05-04 | $8.00 | $8.00 | 177,500 | — | — |
| 2016-05-03 | $8.08 | $8.08 | 194,100 | — | — |
| 2016-05-02 | $8.38 | $8.38 | 173,100 | — | — |
| 2016-04-29 | $8.20 | $8.20 | 145,200 | — | — |
| 2016-04-28 | $8.43 | $8.43 | 174,500 | — | — |
| 2016-04-27 | $8.57 | $8.57 | 108,200 | — | — |
| 2016-04-26 | $8.58 | $8.58 | 209,600 | — | — |
| 2016-04-25 | $7.99 | $7.99 | 296,900 | — | — |
| 2016-04-22 | $8.59 | $8.59 | 267,900 | — | — |
| 2016-04-21 | $8.41 | $8.41 | 397,600 | — | — |
| 2016-04-20 | $8.26 | $8.26 | 165,200 | — | — |
| 2016-04-19 | $8.32 | $8.32 | 384,800 | — | — |
| 2016-04-18 | $8.15 | $8.15 | 303,500 | — | — |
| 2016-04-15 | $8.09 | $8.09 | 185,400 | — | — |
| 2016-04-14 | $7.87 | $7.87 | 345,000 | — | — |
| 2016-04-13 | $7.90 | $7.90 | 592,300 | — | — |
| 2016-04-12 | $7.77 | $7.77 | 486,100 | — | — |
| 2016-04-11 | $7.37 | $7.37 | 1,020,300 | — | — |
| 2016-04-08 | $6.75 | $6.75 | 1,763,300 | — | — |
| 2016-04-07 | $7.95 | $7.95 | 789,900 | — | — |
| 2016-04-06 | $8.67 | $8.67 | 865,500 | — | — |
| 2016-04-05 | $9.00 | $9.00 | 587,800 | — | — |
| 2016-04-04 | $9.70 | $9.70 | 466,200 | — | — |
| 2016-04-01 | $9.65 | $9.65 | 276,700 | — | — |
| 2016-03-31 | $9.40 | $9.40 | 405,200 | — | — |
| 2016-03-30 | $9.27 | $9.27 | 282,500 | — | — |
| 2016-03-29 | $9.31 | $9.31 | 265,100 | — | — |
| 2016-03-28 | $9.23 | $9.23 | 197,400 | — | — |
| 2016-03-24 | $9.34 | $9.34 | 246,800 | — | — |
| 2016-03-23 | $9.05 | $9.05 | 335,800 | — | — |
| 2016-03-22 | $9.61 | $9.61 | 310,000 | — | — |
| 2016-03-21 | $10.27 | $10.27 | 313,500 | — | — |
| 2016-03-18 | $10.13 | $10.13 | 319,100 | — | — |
| 2016-03-17 | $10.02 | $10.02 | 239,600 | — | — |
| 2016-03-16 | $9.40 | $9.40 | 325,200 | — | — |
| 2016-03-15 | $9.01 | $9.01 | 670,200 | — | — |
| 2016-03-14 | $9.70 | $9.70 | 264,900 | — | — |
| 2016-03-11 | $10.51 | $10.51 | 236,200 | — | — |
| 2016-03-10 | $10.42 | $10.42 | 213,500 | — | — |
| 2016-03-09 | $10.34 | $10.34 | 321,400 | — | — |
| 2016-03-08 | $10.77 | $10.77 | 489,800 | — | — |
| 2016-03-07 | $11.40 | $11.40 | 631,100 | — | — |
| 2016-03-04 | $10.49 | $10.49 | 549,000 | — | — |
| 2016-03-03 | $9.70 | $9.70 | 368,000 | — | — |
| 2016-03-02 | $10.11 | $10.11 | 191,400 | — | — |
| 2016-03-01 | $9.93 | $9.93 | 310,100 | — | — |
| 2016-02-29 | $10.16 | $10.16 | 374,000 | — | — |
| 2016-02-26 | $9.47 | $9.47 | 236,300 | — | — |
| 2016-02-25 | $9.61 | $9.61 | 242,900 | — | — |
| 2016-02-24 | $9.48 | $9.48 | 266,200 | — | — |
| 2016-02-23 | $9.61 | $9.61 | 1,816,100 | — | — |
| 2016-02-22 | $9.26 | $9.26 | 572,900 | — | — |
| 2016-02-19 | $8.78 | $8.78 | 622,700 | — | — |
| 2016-02-18 | $9.34 | $9.34 | 700,400 | — | — |
| 2016-02-17 | $9.07 | $9.07 | 954,500 | — | — |
| 2016-02-16 | $8.48 | $8.48 | 441,800 | — | — |
| 2016-02-12 | $8.21 | $8.21 | 478,100 | — | — |
| 2016-02-11 | $8.35 | $8.35 | 743,700 | — | — |
| 2016-02-10 | $7.87 | $7.87 | 726,100 | — | — |
| 2016-02-09 | $8.30 | $8.30 | 799,500 | — | — |
| 2016-02-08 | $8.52 | $8.52 | 1,176,700 | — | — |
| 2016-02-05 | $8.33 | $8.33 | 1,268,400 | — | — |
| 2016-02-04 | $7.92 | $7.92 | 2,036,800 | — | — |
| 2016-02-03 | $7.53 | $7.53 | 5,449,900 | — | — |
| 2016-02-02 | $5.53 | $5.53 | 2,144,300 | — | — |
| 2016-02-01 | $6.41 | $6.41 | 935,100 | — | — |
| 2016-01-29 | $6.08 | $6.08 | 732,200 | — | — |
| 2016-01-28 | $6.06 | $6.06 | 542,900 | — | — |
| 2016-01-27 | $6.23 | $6.23 | 492,000 | — | — |
| 2016-01-26 | $6.54 | $6.54 | 463,900 | — | — |
| 2016-01-25 | $6.40 | $6.40 | 480,200 | — | — |
| 2016-01-22 | $6.80 | $6.80 | 579,700 | — | — |
| 2016-01-21 | $6.60 | $6.60 | 1,136,400 | — | — |
| 2016-01-20 | $6.03 | $6.03 | 1,387,100 | — | — |
| 2016-01-19 | $6.66 | $6.66 | 626,200 | — | — |
| 2016-01-15 | $7.23 | $7.23 | 631,400 | — | — |
| 2016-01-14 | $7.64 | $7.64 | 738,500 | — | — |
| 2016-01-13 | $7.84 | $7.84 | 1,367,800 | — | — |
| 2016-01-12 | $8.07 | $8.07 | 2,612,100 | — | — |
| 2016-01-11 | $10.48 | $10.48 | 257,700 | — | — |
| 2016-01-08 | $10.39 | $10.39 | 500,800 | — | — |
| 2016-01-07 | $11.52 | $11.52 | 563,500 | — | — |
| 2016-01-06 | $11.46 | $11.46 | 560,400 | — | — |
| 2016-01-05 | $12.30 | $12.30 | 603,000 | — | — |
| 2016-01-04 | $12.50 | $12.50 | 399,800 | — | — |