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
- 2015-05-20 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 | $12.07 | $12.07 | 537,300 | — | — |
| 2016-12-29 | $11.17 | $11.17 | 797,600 | — | — |
| 2016-12-28 | $11.42 | $11.42 | 310,900 | — | — |
| 2016-12-27 | $11.60 | $11.60 | 191,400 | — | — |
| 2016-12-23 | $11.93 | $11.93 | 219,400 | — | — |
| 2016-12-22 | $12.07 | $12.07 | 806,900 | — | — |
| 2016-12-21 | $12.25 | $12.25 | 269,000 | — | — |
| 2016-12-20 | $12.35 | $12.35 | 313,500 | — | — |
| 2016-12-19 | $12.39 | $12.39 | 492,200 | — | — |
| 2016-12-16 | $12.76 | $12.76 | 928,000 | — | — |
| 2016-12-15 | $12.36 | $12.36 | 539,600 | — | — |
| 2016-12-14 | $12.25 | $12.25 | 481,700 | — | — |
| 2016-12-13 | $12.02 | $12.02 | 569,100 | — | — |
| 2016-12-12 | $11.83 | $11.83 | 589,600 | — | — |
| 2016-12-09 | $12.23 | $12.23 | 867,100 | — | — |
| 2016-12-08 | $12.52 | $12.52 | 2,894,200 | — | — |
| 2016-12-07 | $12.97 | $12.97 | 587,300 | — | — |
| 2016-12-06 | $12.88 | $12.88 | 492,700 | — | — |
| 2016-12-05 | $13.58 | $13.58 | 310,100 | — | — |
| 2016-12-02 | $14.18 | $14.18 | 385,800 | — | — |
| 2016-12-01 | $14.13 | $14.13 | 747,200 | — | — |
| 2016-11-30 | $15.09 | $15.09 | 201,700 | — | — |
| 2016-11-29 | $15.35 | $15.35 | 434,600 | — | — |
| 2016-11-28 | $15.26 | $15.26 | 847,500 | — | — |
| 2016-11-25 | $16.01 | $16.01 | 327,200 | — | — |
| 2016-11-23 | $16.20 | $16.20 | 405,700 | — | — |
| 2016-11-22 | $15.99 | $15.99 | 375,000 | — | — |
| 2016-11-21 | $15.98 | $15.98 | 618,000 | — | — |
| 2016-11-18 | $15.61 | $15.61 | 291,500 | — | — |
| 2016-11-17 | $16.02 | $16.02 | 317,000 | — | — |
| 2016-11-16 | $16.05 | $16.05 | 750,500 | — | — |
| 2016-11-15 | $16.69 | $16.69 | 687,300 | — | — |
| 2016-11-14 | $15.88 | $15.88 | 647,200 | — | — |
| 2016-11-11 | $15.13 | $15.13 | 402,200 | — | — |
| 2016-11-10 | $14.39 | $14.39 | 401,100 | — | — |
| 2016-11-09 | $14.81 | $14.81 | 658,800 | — | — |
| 2016-11-08 | $14.95 | $14.95 | 522,800 | — | — |
| 2016-11-07 | $14.43 | $14.43 | 361,900 | — | — |
| 2016-11-04 | $13.49 | $13.49 | 325,900 | — | — |
| 2016-11-03 | $13.00 | $13.00 | 220,300 | — | — |
| 2016-11-02 | $12.92 | $12.92 | 327,200 | — | — |
| 2016-11-01 | $13.26 | $13.26 | 303,500 | — | — |
| 2016-10-31 | $13.24 | $13.24 | 756,000 | — | — |
| 2016-10-28 | $14.32 | $14.32 | 363,300 | — | — |
| 2016-10-27 | $14.48 | $14.48 | 312,100 | — | — |
| 2016-10-26 | $14.93 | $14.93 | 186,600 | — | — |
| 2016-10-25 | $15.05 | $15.05 | 259,300 | — | — |
| 2016-10-24 | $15.12 | $15.12 | 272,500 | — | — |
| 2016-10-21 | $15.15 | $15.15 | 572,000 | — | — |
| 2016-10-20 | $14.92 | $14.92 | 256,000 | — | — |
| 2016-10-19 | $15.16 | $15.16 | 191,200 | — | — |
| 2016-10-18 | $15.11 | $15.11 | 407,000 | — | — |
| 2016-10-17 | $15.04 | $15.04 | 430,400 | — | — |
| 2016-10-14 | $14.96 | $14.96 | 833,700 | — | — |
| 2016-10-13 | $15.44 | $15.43 | 1,158,400 | — | — |
| 2016-10-12 | $17.11 | $17.11 | 318,100 | — | — |
| 2016-10-11 | $17.12 | $17.12 | 935,700 | — | — |
| 2016-10-10 | $18.50 | $18.50 | 630,200 | — | — |
| 2016-10-07 | $17.08 | $17.08 | 310,200 | — | — |
| 2016-10-06 | $17.20 | $17.20 | 381,000 | — | — |
| 2016-10-05 | $17.19 | $17.19 | 1,011,000 | — | — |
| 2016-10-04 | $16.42 | $16.42 | 639,600 | — | — |
| 2016-10-03 | $16.15 | $16.15 | 1,073,700 | — | — |
| 2016-09-30 | $15.09 | $15.09 | 337,700 | — | — |
| 2016-09-29 | $15.31 | $15.31 | 405,500 | — | — |
| 2016-09-28 | $15.37 | $15.37 | 612,600 | — | — |
| 2016-09-27 | $15.23 | $15.23 | 405,600 | — | — |
| 2016-09-26 | $14.99 | $14.99 | 244,600 | — | — |
| 2016-09-23 | $15.41 | $15.41 | 252,200 | — | — |
| 2016-09-22 | $15.49 | $15.49 | 416,500 | — | — |
| 2016-09-21 | $15.40 | $15.40 | 549,400 | — | — |
| 2016-09-20 | $14.98 | $14.98 | 504,500 | — | — |
| 2016-09-19 | $15.21 | $15.21 | 984,100 | — | — |
| 2016-09-16 | $15.63 | $15.63 | 2,117,800 | — | — |
| 2016-09-15 | $14.43 | $14.43 | 452,600 | — | — |
| 2016-09-14 | $14.08 | $14.08 | 553,000 | — | — |
| 2016-09-13 | $13.41 | $13.41 | 439,200 | — | — |
| 2016-09-12 | $13.67 | $13.67 | 796,700 | — | — |
| 2016-09-09 | $13.15 | $13.15 | 827,200 | — | — |
| 2016-09-08 | $13.82 | $13.82 | 339,500 | — | — |
| 2016-09-07 | $13.95 | $13.95 | 853,500 | — | — |
| 2016-09-06 | $14.17 | $14.17 | 1,465,100 | — | — |
| 2016-09-02 | $14.61 | $14.61 | 1,531,200 | — | — |
| 2016-09-01 | $13.45 | $13.45 | 548,800 | — | — |
| 2016-08-31 | $13.19 | $13.19 | 1,285,800 | — | — |
| 2016-08-30 | $13.43 | $13.43 | 1,443,300 | — | — |
| 2016-08-29 | $12.65 | $12.65 | 1,655,700 | — | — |
| 2016-08-26 | $11.22 | $11.22 | 484,400 | — | — |
| 2016-08-25 | $11.58 | $11.58 | 1,328,700 | — | — |
| 2016-08-24 | $10.20 | $10.20 | 541,300 | — | — |
| 2016-08-23 | $10.48 | $10.48 | 961,800 | — | — |
| 2016-08-22 | $9.50 | $9.50 | 152,300 | — | — |
| 2016-08-19 | $9.51 | $9.51 | 226,800 | — | — |
| 2016-08-18 | $9.34 | $9.34 | 183,700 | — | — |
| 2016-08-17 | $9.57 | $9.57 | 169,400 | — | — |
| 2016-08-16 | $9.60 | $9.60 | 300,400 | — | — |
| 2016-08-15 | $9.90 | $9.90 | 750,100 | — | — |
| 2016-08-12 | $9.43 | $9.43 | 613,400 | — | — |
| 2016-08-11 | $9.43 | $9.43 | 1,587,300 | — | — |
| 2016-08-10 | $8.61 | $8.61 | 477,900 | — | — |
| 2016-08-09 | $8.15 | $8.15 | 284,300 | — | — |
| 2016-08-08 | $7.82 | $7.82 | 306,900 | — | — |
| 2016-08-05 | $8.21 | $8.21 | 288,700 | — | — |
| 2016-08-04 | $7.88 | $7.88 | 458,500 | — | — |
| 2016-08-03 | $8.37 | $8.37 | 484,400 | — | — |
| 2016-08-02 | $8.59 | $8.59 | 894,400 | — | — |
| 2016-08-01 | $7.42 | $7.42 | 626,600 | — | — |
| 2016-07-29 | $7.07 | $7.07 | 188,400 | — | — |
| 2016-07-28 | $7.29 | $7.29 | 61,000 | — | — |
| 2016-07-27 | $7.34 | $7.34 | 95,700 | — | — |
| 2016-07-26 | $7.28 | $7.28 | 110,100 | — | — |
| 2016-07-25 | $7.14 | $7.14 | 81,700 | — | — |
| 2016-07-22 | $7.20 | $7.20 | 77,900 | — | — |
| 2016-07-21 | $7.09 | $7.09 | 179,400 | — | — |
| 2016-07-20 | $7.49 | $7.49 | 181,800 | — | — |
| 2016-07-19 | $7.49 | $7.49 | 271,100 | — | — |
| 2016-07-18 | $7.26 | $7.26 | 596,600 | — | — |
| 2016-07-15 | $6.93 | $6.93 | 43,000 | — | — |
| 2016-07-14 | $7.00 | $7.00 | 99,700 | — | — |
| 2016-07-13 | $6.90 | $6.90 | 111,800 | — | — |
| 2016-07-12 | $6.99 | $6.99 | 116,800 | — | — |
| 2016-07-11 | $7.00 | $7.00 | 235,900 | — | — |
| 2016-07-08 | $6.77 | $6.77 | 83,900 | — | — |
| 2016-07-07 | $6.75 | $6.75 | 112,100 | — | — |
| 2016-07-06 | $6.40 | $6.40 | 143,200 | — | — |
| 2016-07-05 | $6.32 | $6.32 | 149,800 | — | — |
| 2016-07-01 | $6.65 | $6.65 | 94,000 | — | — |
| 2016-06-30 | $6.49 | $6.49 | 49,900 | — | — |
| 2016-06-29 | $6.41 | $6.41 | 38,300 | — | — |
| 2016-06-28 | $6.33 | $6.33 | 88,000 | — | — |
| 2016-06-27 | $6.16 | $6.16 | 158,400 | — | — |
| 2016-06-24 | $6.39 | $6.39 | 198,900 | — | — |
| 2016-06-23 | $6.98 | $6.98 | 95,700 | — | — |
| 2016-06-22 | $6.89 | $6.89 | 107,400 | — | — |
| 2016-06-21 | $6.93 | $6.93 | 194,900 | — | — |
| 2016-06-20 | $6.92 | $6.92 | 129,300 | — | — |
| 2016-06-17 | $6.83 | $6.83 | 190,100 | — | — |
| 2016-06-16 | $6.95 | $6.95 | 156,300 | — | — |
| 2016-06-15 | $7.02 | $7.02 | 324,400 | — | — |
| 2016-06-14 | $6.89 | $6.89 | 170,200 | — | — |
| 2016-06-13 | $7.17 | $7.17 | 364,900 | — | — |
| 2016-06-10 | $6.59 | $6.59 | 209,700 | — | — |
| 2016-06-09 | $6.83 | $6.83 | 343,700 | — | — |
| 2016-06-08 | $7.15 | $7.15 | 420,800 | — | — |
| 2016-06-07 | $6.85 | $6.85 | 387,900 | — | — |
| 2016-06-06 | $6.68 | $6.68 | 322,400 | — | — |
| 2016-06-03 | $6.16 | $6.16 | 82,700 | — | — |
| 2016-06-02 | $6.30 | $6.30 | 176,600 | — | — |
| 2016-06-01 | $6.15 | $6.15 | 74,600 | — | — |
| 2016-05-31 | $6.42 | $6.42 | 438,900 | — | — |
| 2016-05-27 | $6.04 | $6.04 | 118,900 | — | — |
| 2016-05-26 | $5.94 | $5.94 | 107,700 | — | — |
| 2016-05-25 | $5.75 | $5.75 | 63,100 | — | — |
| 2016-05-24 | $5.91 | $5.91 | 153,600 | — | — |
| 2016-05-23 | $5.89 | $5.89 | 476,300 | — | — |
| 2016-05-20 | $5.73 | $5.73 | 280,900 | — | — |
| 2016-05-19 | $5.57 | $5.57 | 172,900 | — | — |
| 2016-05-18 | $5.66 | $5.66 | 215,300 | — | — |
| 2016-05-17 | $5.42 | $5.42 | 38,800 | — | — |
| 2016-05-16 | $5.49 | $5.49 | 38,800 | — | — |
| 2016-05-13 | $5.55 | $5.55 | 50,800 | — | — |
| 2016-05-12 | $5.47 | $5.47 | 74,000 | — | — |
| 2016-05-11 | $5.59 | $5.59 | 48,100 | — | — |
| 2016-05-10 | $5.78 | $5.78 | 63,100 | — | — |
| 2016-05-09 | $5.44 | $5.44 | 88,500 | — | — |
| 2016-05-06 | $5.69 | $5.69 | 46,200 | — | — |
| 2016-05-05 | $5.68 | $5.68 | 107,100 | — | — |
| 2016-05-04 | $5.76 | $5.76 | 77,400 | — | — |
| 2016-05-03 | $5.69 | $5.69 | 66,400 | — | — |
| 2016-05-02 | $5.72 | $5.72 | 48,300 | — | — |
| 2016-04-29 | $5.78 | $5.78 | 42,400 | — | — |
| 2016-04-28 | $5.98 | $5.98 | 46,600 | — | — |
| 2016-04-27 | $5.90 | $5.90 | 21,600 | — | — |
| 2016-04-26 | $6.08 | $6.08 | 93,700 | — | — |
| 2016-04-25 | $5.83 | $5.83 | 101,400 | — | — |
| 2016-04-22 | $6.20 | $6.20 | 197,500 | — | — |
| 2016-04-21 | $6.29 | $6.29 | 39,500 | — | — |
| 2016-04-20 | $6.32 | $6.32 | 101,100 | — | — |
| 2016-04-19 | $6.37 | $6.37 | 73,100 | — | — |
| 2016-04-18 | $6.41 | $6.41 | 35,000 | — | — |
| 2016-04-15 | $6.48 | $6.48 | 74,300 | — | — |
| 2016-04-14 | $6.38 | $6.38 | 49,200 | — | — |
| 2016-04-13 | $6.39 | $6.39 | 146,900 | — | — |
| 2016-04-12 | $6.20 | $6.20 | 56,700 | — | — |
| 2016-04-11 | $6.15 | $6.15 | 151,900 | — | — |
| 2016-04-08 | $6.28 | $6.28 | 106,700 | — | — |
| 2016-04-07 | $6.16 | $6.16 | 216,300 | — | — |
| 2016-04-06 | $6.16 | $6.16 | 287,300 | — | — |
| 2016-04-05 | $5.63 | $5.63 | 122,300 | — | — |
| 2016-04-04 | $5.80 | $5.80 | 187,800 | — | — |
| 2016-04-01 | $5.75 | $5.75 | 59,300 | — | — |
| 2016-03-31 | $5.84 | $5.84 | 158,400 | — | — |
| 2016-03-30 | $5.89 | $5.89 | 188,100 | — | — |
| 2016-03-29 | $5.70 | $5.70 | 119,100 | — | — |
| 2016-03-28 | $5.68 | $5.68 | 156,800 | — | — |
| 2016-03-24 | $5.84 | $5.84 | 121,300 | — | — |
| 2016-03-23 | $5.84 | $5.84 | 98,200 | — | — |
| 2016-03-22 | $6.02 | $6.02 | 256,400 | — | — |
| 2016-03-21 | $6.07 | $6.07 | 315,900 | — | — |
| 2016-03-18 | $5.85 | $5.85 | 173,900 | — | — |
| 2016-03-17 | $5.78 | $5.78 | 71,200 | — | — |
| 2016-03-16 | $5.75 | $5.75 | 68,200 | — | — |
| 2016-03-15 | $5.69 | $5.69 | 86,000 | — | — |
| 2016-03-14 | $5.88 | $5.88 | 137,800 | — | — |
| 2016-03-11 | $5.88 | $5.88 | 75,700 | — | — |
| 2016-03-10 | $5.72 | $5.72 | 124,300 | — | — |
| 2016-03-09 | $5.95 | $5.95 | 115,500 | — | — |
| 2016-03-08 | $5.80 | $5.80 | 163,800 | — | — |
| 2016-03-07 | $5.95 | $5.95 | 212,400 | — | — |
| 2016-03-04 | $5.89 | $5.89 | 389,000 | — | — |
| 2016-03-03 | $5.39 | $5.39 | 238,900 | — | — |
| 2016-03-02 | $5.67 | $5.67 | 155,700 | — | — |
| 2016-03-01 | $5.90 | $5.90 | 239,100 | — | — |
| 2016-02-29 | $5.90 | $5.90 | 126,600 | — | — |
| 2016-02-26 | $6.02 | $6.02 | 178,200 | — | — |
| 2016-02-25 | $5.78 | $5.78 | 52,300 | — | — |
| 2016-02-24 | $5.68 | $5.68 | 278,600 | — | — |
| 2016-02-23 | $6.02 | $6.02 | 145,500 | — | — |
| 2016-02-22 | $6.01 | $6.01 | 207,200 | — | — |
| 2016-02-19 | $5.66 | $5.66 | 68,700 | — | — |
| 2016-02-18 | $5.67 | $5.67 | 189,600 | — | — |
| 2016-02-17 | $5.40 | $5.40 | 246,000 | — | — |
| 2016-02-16 | $5.17 | $5.17 | 761,100 | — | — |
| 2016-02-12 | $4.91 | $4.91 | 255,800 | — | — |
| 2016-02-11 | $5.08 | $5.08 | 116,800 | — | — |
| 2016-02-10 | $5.42 | $5.42 | 69,200 | — | — |
| 2016-02-09 | $5.36 | $5.36 | 112,700 | — | — |
| 2016-02-08 | $5.35 | $5.35 | 165,000 | — | — |
| 2016-02-05 | $5.96 | $5.96 | 182,200 | — | — |
| 2016-02-04 | $6.03 | $6.03 | 342,000 | — | — |
| 2016-02-03 | $6.23 | $6.23 | 259,400 | — | — |
| 2016-02-02 | $6.36 | $6.36 | 169,000 | — | — |
| 2016-02-01 | $6.48 | $6.48 | 180,600 | — | — |
| 2016-01-29 | $6.60 | $6.60 | 196,100 | — | — |
| 2016-01-28 | $6.49 | $6.49 | 360,700 | — | — |
| 2016-01-27 | $6.25 | $6.25 | 282,200 | — | — |
| 2016-01-26 | $6.40 | $6.40 | 280,900 | — | — |
| 2016-01-25 | $6.70 | $6.70 | 306,900 | — | — |
| 2016-01-22 | $6.73 | $6.73 | 248,300 | — | — |
| 2016-01-21 | $6.47 | $6.47 | 341,300 | — | — |
| 2016-01-20 | $6.14 | $6.14 | 476,900 | — | — |
| 2016-01-19 | $6.46 | $6.46 | 311,400 | — | — |
| 2016-01-15 | $6.53 | $6.53 | 250,000 | — | — |
| 2016-01-14 | $6.94 | $6.94 | 217,200 | — | — |
| 2016-01-13 | $6.53 | $6.53 | 215,100 | — | — |
| 2016-01-12 | $6.72 | $6.72 | 165,300 | — | — |
| 2016-01-11 | $6.51 | $6.51 | 499,200 | — | — |
| 2016-01-08 | $6.75 | $6.75 | 378,100 | — | — |
| 2016-01-07 | $6.77 | $6.77 | 762,900 | — | — |
| 2016-01-06 | $7.52 | $7.52 | 216,200 | — | — |
| 2016-01-05 | $7.55 | $7.55 | 239,600 | — | — |
| 2016-01-04 | $7.47 | $7.47 | 522,500 | — | — |