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
- 2015-10-08 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 | $10.99 | $10.99 | 44,000 | — | — |
| 2016-12-29 | $11.12 | $11.12 | 31,200 | — | — |
| 2016-12-28 | $11.32 | $11.32 | 68,500 | — | — |
| 2016-12-27 | $11.26 | $11.26 | 83,000 | — | — |
| 2016-12-23 | $12.34 | $12.34 | 103,800 | — | — |
| 2016-12-22 | $11.60 | $11.60 | 60,800 | — | — |
| 2016-12-21 | $11.51 | $11.51 | 67,500 | — | — |
| 2016-12-20 | $11.50 | $11.50 | 93,100 | — | — |
| 2016-12-19 | $11.74 | $11.74 | 112,100 | — | — |
| 2016-12-16 | $11.95 | $11.95 | 172,800 | — | — |
| 2016-12-15 | $11.64 | $11.64 | 99,400 | — | — |
| 2016-12-14 | $11.45 | $11.45 | 74,400 | — | — |
| 2016-12-13 | $11.53 | $11.53 | 126,400 | — | — |
| 2016-12-12 | $11.67 | $11.67 | 83,900 | — | — |
| 2016-12-09 | $12.25 | $12.25 | 79,400 | — | — |
| 2016-12-08 | $12.18 | $12.18 | 85,400 | — | — |
| 2016-12-07 | $12.12 | $12.12 | 77,000 | — | — |
| 2016-12-06 | $12.28 | $12.28 | 244,200 | — | — |
| 2016-12-05 | $11.48 | $11.48 | 100,800 | — | — |
| 2016-12-02 | $11.00 | $11.00 | 143,800 | — | — |
| 2016-12-01 | $10.21 | $10.21 | 267,600 | — | — |
| 2016-11-30 | $11.14 | $11.14 | 159,700 | — | — |
| 2016-11-29 | $11.10 | $11.10 | 95,300 | — | — |
| 2016-11-28 | $11.28 | $11.28 | 125,700 | — | — |
| 2016-11-25 | $11.81 | $11.81 | 36,500 | — | — |
| 2016-11-23 | $12.03 | $12.03 | 55,800 | — | — |
| 2016-11-22 | $11.65 | $11.65 | 236,400 | — | — |
| 2016-11-21 | $11.83 | $11.83 | 76,700 | — | — |
| 2016-11-18 | $11.72 | $11.72 | 73,900 | — | — |
| 2016-11-17 | $11.51 | $11.51 | 105,400 | — | — |
| 2016-11-16 | $11.29 | $11.29 | 108,800 | — | — |
| 2016-11-15 | $11.48 | $11.48 | 177,200 | — | — |
| 2016-11-14 | $11.31 | $11.31 | 173,000 | — | — |
| 2016-11-11 | $11.21 | $11.21 | 211,800 | — | — |
| 2016-11-10 | $10.99 | $10.99 | 225,400 | — | — |
| 2016-11-09 | $11.00 | $11.00 | 167,500 | — | — |
| 2016-11-08 | $10.62 | $10.62 | 289,700 | — | — |
| 2016-11-07 | $11.28 | $11.28 | 210,900 | — | — |
| 2016-11-04 | $10.96 | $10.96 | 89,700 | — | — |
| 2016-11-03 | $10.95 | $10.95 | 53,300 | — | — |
| 2016-11-02 | $11.26 | $11.26 | 52,800 | — | — |
| 2016-11-01 | $11.62 | $11.62 | 42,800 | — | — |
| 2016-10-31 | $11.27 | $11.27 | 71,700 | — | — |
| 2016-10-28 | $11.61 | $11.61 | 73,700 | — | — |
| 2016-10-27 | $11.84 | $11.84 | 131,000 | — | — |
| 2016-10-26 | $12.00 | $12.00 | 77,300 | — | — |
| 2016-10-25 | $12.49 | $12.49 | 46,900 | — | — |
| 2016-10-24 | $12.56 | $12.56 | 64,100 | — | — |
| 2016-10-21 | $12.85 | $12.85 | 58,700 | — | — |
| 2016-10-20 | $12.89 | $12.89 | 47,100 | — | — |
| 2016-10-19 | $12.76 | $12.76 | 42,300 | — | — |
| 2016-10-18 | $12.97 | $12.97 | 51,900 | — | — |
| 2016-10-17 | $12.97 | $12.97 | 78,600 | — | — |
| 2016-10-14 | $12.78 | $12.78 | 143,400 | — | — |
| 2016-10-13 | $12.95 | $12.95 | 110,100 | — | — |
| 2016-10-12 | $13.18 | $13.18 | 102,900 | — | — |
| 2016-10-11 | $14.44 | $14.44 | 69,600 | — | — |
| 2016-10-10 | $15.08 | $15.08 | 225,300 | — | — |
| 2016-10-07 | $15.23 | $15.23 | 53,800 | — | — |
| 2016-10-06 | $15.36 | $15.36 | 65,700 | — | — |
| 2016-10-05 | $15.89 | $15.89 | 82,100 | — | — |
| 2016-10-04 | $15.49 | $15.49 | 103,800 | — | — |
| 2016-10-03 | $15.52 | $15.52 | 120,300 | — | — |
| 2016-09-30 | $15.68 | $15.68 | 90,900 | — | — |
| 2016-09-29 | $15.53 | $15.53 | 58,000 | — | — |
| 2016-09-28 | $16.32 | $16.32 | 97,500 | — | — |
| 2016-09-27 | $15.95 | $15.95 | 87,100 | — | — |
| 2016-09-26 | $15.86 | $15.86 | 110,500 | — | — |
| 2016-09-23 | $15.64 | $15.64 | 190,500 | — | — |
| 2016-09-22 | $16.66 | $16.66 | 190,400 | — | — |
| 2016-09-21 | $17.38 | $17.38 | 114,100 | — | — |
| 2016-09-20 | $17.19 | $17.19 | 135,500 | — | — |
| 2016-09-19 | $16.13 | $16.13 | 162,700 | — | — |
| 2016-09-16 | $15.48 | $15.48 | 725,700 | — | — |
| 2016-09-15 | $15.11 | $15.11 | 112,200 | — | — |
| 2016-09-14 | $15.60 | $15.60 | 201,500 | — | — |
| 2016-09-13 | $14.01 | $14.01 | 117,900 | — | — |
| 2016-09-12 | $13.76 | $13.76 | 136,400 | — | — |
| 2016-09-09 | $12.99 | $12.99 | 113,800 | — | — |
| 2016-09-08 | $12.84 | $12.84 | 144,500 | — | — |
| 2016-09-07 | $12.74 | $12.74 | 113,600 | — | — |
| 2016-09-06 | $12.82 | $12.82 | 183,500 | — | — |
| 2016-09-02 | $12.07 | $12.07 | 89,400 | — | — |
| 2016-09-01 | $11.72 | $11.72 | 61,200 | — | — |
| 2016-08-31 | $11.73 | $11.73 | 55,900 | — | — |
| 2016-08-30 | $11.64 | $11.64 | 23,000 | — | — |
| 2016-08-29 | $11.71 | $11.71 | 38,500 | — | — |
| 2016-08-26 | $11.36 | $11.36 | 41,800 | — | — |
| 2016-08-25 | $10.94 | $10.94 | 30,700 | — | — |
| 2016-08-24 | $11.23 | $11.23 | 67,200 | — | — |
| 2016-08-23 | $11.82 | $11.82 | 120,900 | — | — |
| 2016-08-22 | $11.14 | $11.14 | 44,200 | — | — |
| 2016-08-19 | $10.65 | $10.65 | 31,000 | — | — |
| 2016-08-18 | $10.89 | $10.89 | 29,000 | — | — |
| 2016-08-17 | $10.95 | $10.95 | 20,300 | — | — |
| 2016-08-16 | $11.09 | $11.09 | 29,500 | — | — |
| 2016-08-15 | $11.26 | $11.26 | 70,500 | — | — |
| 2016-08-12 | $11.15 | $11.15 | 76,800 | — | — |
| 2016-08-11 | $11.00 | $11.00 | 73,800 | — | — |
| 2016-08-10 | $10.78 | $10.78 | 35,700 | — | — |
| 2016-08-09 | $11.07 | $11.07 | 85,600 | — | — |
| 2016-08-08 | $11.24 | $11.24 | 88,700 | — | — |
| 2016-08-05 | $11.37 | $11.37 | 93,300 | — | — |
| 2016-08-04 | $10.58 | $10.58 | 102,000 | — | — |
| 2016-08-03 | $10.46 | $10.46 | 33,200 | — | — |
| 2016-08-02 | $10.14 | $10.14 | 65,400 | — | — |
| 2016-08-01 | $10.25 | $10.25 | 42,200 | — | — |
| 2016-07-29 | $10.06 | $10.06 | 67,000 | — | — |
| 2016-07-28 | $10.02 | $10.02 | 69,400 | — | — |
| 2016-07-27 | $10.42 | $10.42 | 151,000 | — | — |
| 2016-07-26 | $10.00 | $10.00 | 158,700 | — | — |
| 2016-07-25 | $10.34 | $10.34 | 77,000 | — | — |
| 2016-07-22 | $10.50 | $10.50 | 46,200 | — | — |
| 2016-07-21 | $10.55 | $10.55 | 29,200 | — | — |
| 2016-07-20 | $10.75 | $10.75 | 71,700 | — | — |
| 2016-07-19 | $10.33 | $10.33 | 58,200 | — | — |
| 2016-07-18 | $10.65 | $10.65 | 41,600 | — | — |
| 2016-07-15 | $10.69 | $10.69 | 47,800 | — | — |
| 2016-07-14 | $10.43 | $10.43 | 43,500 | — | — |
| 2016-07-13 | $10.55 | $10.55 | 119,200 | — | — |
| 2016-07-12 | $11.10 | $11.10 | 103,100 | — | — |
| 2016-07-11 | $10.61 | $10.61 | 98,700 | — | — |
| 2016-07-08 | $10.71 | $10.71 | 74,300 | — | — |
| 2016-07-07 | $10.20 | $10.20 | 41,200 | — | — |
| 2016-07-06 | $10.16 | $10.16 | 36,400 | — | — |
| 2016-07-05 | $10.02 | $10.02 | 47,300 | — | — |
| 2016-07-01 | $10.38 | $10.38 | 107,100 | — | — |
| 2016-06-30 | $10.22 | $10.22 | 74,300 | — | — |
| 2016-06-29 | $9.84 | $9.84 | 74,900 | — | — |
| 2016-06-28 | $9.71 | $9.71 | 77,100 | — | — |
| 2016-06-27 | $9.30 | $9.30 | 177,700 | — | — |
| 2016-06-24 | $9.83 | $9.83 | 1,480,000 | — | — |
| 2016-06-23 | $9.64 | $9.64 | 104,700 | — | — |
| 2016-06-22 | $9.50 | $9.50 | 68,100 | — | — |
| 2016-06-21 | $9.63 | $9.63 | 77,200 | — | — |
| 2016-06-20 | $9.44 | $9.44 | 69,900 | — | — |
| 2016-06-17 | $9.25 | $9.25 | 201,500 | — | — |
| 2016-06-16 | $10.05 | $10.05 | 89,700 | — | — |
| 2016-06-15 | $10.06 | $10.06 | 78,600 | — | — |
| 2016-06-14 | $10.08 | $10.08 | 120,100 | — | — |
| 2016-06-13 | $10.03 | $10.03 | 90,400 | — | — |
| 2016-06-10 | $10.17 | $10.17 | 70,200 | — | — |
| 2016-06-09 | $10.04 | $10.04 | 137,600 | — | — |
| 2016-06-08 | $10.16 | $10.16 | 91,800 | — | — |
| 2016-06-07 | $9.99 | $9.99 | 67,400 | — | — |
| 2016-06-06 | $10.00 | $10.00 | 282,400 | — | — |
| 2016-06-03 | $10.85 | $10.85 | 80,800 | — | — |
| 2016-06-02 | $10.78 | $10.78 | 174,000 | — | — |
| 2016-06-01 | $10.70 | $10.70 | 95,800 | — | — |
| 2016-05-31 | $10.80 | $10.80 | 256,500 | — | — |
| 2016-05-27 | $10.62 | $10.62 | 131,100 | — | — |
| 2016-05-26 | $10.62 | $10.62 | 162,100 | — | — |
| 2016-05-25 | $10.03 | $10.03 | 71,900 | — | — |
| 2016-05-24 | $9.88 | $9.88 | 61,300 | — | — |
| 2016-05-23 | $9.98 | $9.98 | 73,700 | — | — |
| 2016-05-20 | $10.10 | $10.10 | 29,100 | — | — |
| 2016-05-19 | $9.88 | $9.88 | 45,900 | — | — |
| 2016-05-18 | $10.18 | $10.18 | 76,500 | — | — |
| 2016-05-17 | $9.80 | $9.80 | 79,700 | — | — |
| 2016-05-16 | $10.00 | $10.00 | 93,700 | — | — |
| 2016-05-13 | $10.00 | $10.00 | 69,700 | — | — |
| 2016-05-12 | $10.11 | $10.11 | 166,900 | — | — |
| 2016-05-11 | $11.32 | $11.32 | 51,100 | — | — |
| 2016-05-10 | $12.15 | $12.15 | 21,400 | — | — |
| 2016-05-09 | $12.08 | $12.08 | 55,300 | — | — |
| 2016-05-06 | $12.11 | $12.11 | 31,700 | — | — |
| 2016-05-05 | $12.10 | $12.10 | 58,700 | — | — |
| 2016-05-04 | $12.56 | $12.56 | 95,000 | — | — |
| 2016-05-03 | $13.06 | $13.06 | 13,700 | — | — |
| 2016-05-02 | $13.06 | $13.06 | 59,000 | — | — |
| 2016-04-29 | $12.92 | $12.92 | 25,300 | — | — |
| 2016-04-28 | $12.81 | $12.81 | 37,000 | — | — |
| 2016-04-27 | $13.22 | $13.22 | 24,000 | — | — |
| 2016-04-26 | $12.82 | $12.82 | 102,900 | — | — |
| 2016-04-25 | $13.70 | $13.70 | 69,700 | — | — |
| 2016-04-22 | $13.47 | $13.47 | 116,400 | — | — |
| 2016-04-21 | $13.45 | $13.45 | 54,000 | — | — |
| 2016-04-20 | $13.39 | $13.39 | 21,600 | — | — |
| 2016-04-19 | $13.37 | $13.37 | 25,000 | — | — |
| 2016-04-18 | $13.44 | $13.44 | 47,600 | — | — |
| 2016-04-15 | $13.52 | $13.52 | 51,100 | — | — |
| 2016-04-14 | $13.65 | $13.65 | 35,400 | — | — |
| 2016-04-13 | $13.70 | $13.70 | 53,100 | — | — |
| 2016-04-12 | $13.15 | $13.15 | 34,800 | — | — |
| 2016-04-11 | $13.36 | $13.36 | 21,100 | — | — |
| 2016-04-08 | $13.58 | $13.58 | 27,400 | — | — |
| 2016-04-07 | $13.30 | $13.30 | 275,700 | — | — |
| 2016-04-06 | $13.20 | $13.20 | 88,100 | — | — |
| 2016-04-05 | $13.22 | $13.22 | 91,800 | — | — |
| 2016-04-04 | $13.60 | $13.60 | 56,100 | — | — |
| 2016-04-01 | $13.35 | $13.35 | 60,400 | — | — |
| 2016-03-31 | $12.90 | $12.90 | 61,600 | — | — |
| 2016-03-30 | $12.71 | $12.71 | 24,000 | — | — |
| 2016-03-29 | $12.62 | $12.62 | 34,600 | — | — |
| 2016-03-28 | $12.51 | $12.51 | 46,100 | — | — |
| 2016-03-24 | $12.75 | $12.75 | 79,600 | — | — |
| 2016-03-23 | $12.36 | $12.36 | 66,100 | — | — |
| 2016-03-22 | $12.80 | $12.80 | 79,400 | — | — |
| 2016-03-21 | $12.70 | $12.70 | 88,600 | — | — |
| 2016-03-18 | $12.44 | $12.44 | 74,300 | — | — |
| 2016-03-17 | $11.94 | $11.94 | 89,400 | — | — |
| 2016-03-16 | $12.87 | $12.87 | 27,800 | — | — |
| 2016-03-15 | $12.89 | $12.89 | 45,800 | — | — |
| 2016-03-14 | $12.84 | $12.84 | 53,600 | — | — |
| 2016-03-11 | $13.17 | $13.17 | 63,400 | — | — |
| 2016-03-10 | $12.49 | $12.49 | 35,100 | — | — |
| 2016-03-09 | $12.67 | $12.67 | 27,900 | — | — |
| 2016-03-08 | $12.82 | $12.82 | 69,700 | — | — |
| 2016-03-07 | $13.22 | $13.22 | 66,900 | — | — |
| 2016-03-04 | $13.66 | $13.66 | 120,300 | — | — |
| 2016-03-03 | $13.75 | $13.75 | 116,400 | — | — |
| 2016-03-02 | $14.27 | $14.27 | 88,700 | — | — |
| 2016-03-01 | $14.06 | $14.06 | 89,900 | — | — |
| 2016-02-29 | $12.90 | $12.90 | 84,700 | — | — |
| 2016-02-26 | $14.44 | $14.44 | 88,000 | — | — |
| 2016-02-25 | $13.35 | $13.35 | 14,800 | — | — |
| 2016-02-24 | $12.75 | $12.75 | 28,400 | — | — |
| 2016-02-23 | $12.69 | $12.69 | 50,700 | — | — |
| 2016-02-22 | $13.17 | $13.17 | 31,400 | — | — |
| 2016-02-19 | $12.91 | $12.91 | 27,900 | — | — |
| 2016-02-18 | $12.73 | $12.73 | 35,900 | — | — |
| 2016-02-17 | $12.72 | $12.72 | 143,400 | — | — |
| 2016-02-16 | $12.50 | $12.50 | 87,300 | — | — |
| 2016-02-12 | $12.05 | $12.05 | 83,400 | — | — |
| 2016-02-11 | $11.98 | $11.98 | 62,100 | — | — |
| 2016-02-10 | $13.03 | $13.03 | 20,500 | — | — |
| 2016-02-09 | $13.40 | $13.40 | 68,200 | — | — |
| 2016-02-08 | $13.45 | $13.45 | 39,200 | — | — |
| 2016-02-05 | $14.72 | $14.72 | 47,800 | — | — |
| 2016-02-04 | $15.45 | $15.45 | 23,300 | — | — |
| 2016-02-03 | $15.68 | $15.68 | 81,000 | — | — |
| 2016-02-02 | $16.00 | $16.00 | 86,900 | — | — |
| 2016-02-01 | $15.86 | $15.86 | 61,000 | — | — |
| 2016-01-29 | $15.71 | $15.71 | 84,500 | — | — |
| 2016-01-28 | $15.18 | $15.18 | 45,600 | — | — |
| 2016-01-27 | $15.10 | $15.10 | 112,000 | — | — |
| 2016-01-26 | $16.23 | $16.23 | 69,600 | — | — |
| 2016-01-25 | $14.65 | $14.65 | 144,000 | — | — |
| 2016-01-22 | $14.00 | $14.00 | 38,200 | — | — |
| 2016-01-21 | $14.46 | $14.46 | 79,400 | — | — |
| 2016-01-20 | $14.84 | $14.84 | 116,100 | — | — |
| 2016-01-19 | $12.61 | $12.61 | 47,100 | — | — |
| 2016-01-15 | $13.25 | $13.25 | 24,900 | — | — |
| 2016-01-14 | $14.05 | $14.05 | 45,300 | — | — |
| 2016-01-13 | $14.36 | $14.36 | 113,900 | — | — |
| 2016-01-12 | $15.50 | $15.50 | 74,100 | — | — |
| 2016-01-11 | $14.32 | $14.32 | 93,900 | — | — |
| 2016-01-08 | $14.21 | $14.21 | 90,700 | — | — |
| 2016-01-07 | $15.52 | $15.52 | 99,400 | — | — |
| 2016-01-06 | $16.97 | $16.97 | 82,800 | — | — |
| 2016-01-05 | $19.43 | $19.43 | 73,400 | — | — |
| 2016-01-04 | $20.46 | $20.46 | 110,400 | — | — |