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
- 2013-10-22 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 | $9.81 | $9.81 | 1,882,100 | — | — |
| 2016-12-29 | $9.67 | $9.67 | 1,162,400 | — | — |
| 2016-12-28 | $9.72 | $9.72 | 1,154,100 | — | — |
| 2016-12-27 | $9.81 | $9.81 | 760,700 | — | — |
| 2016-12-23 | $9.61 | $9.61 | 591,700 | — | — |
| 2016-12-22 | $9.55 | $9.55 | 1,197,800 | — | — |
| 2016-12-21 | $9.73 | $9.73 | 1,083,200 | — | — |
| 2016-12-20 | $9.69 | $9.69 | 1,717,700 | — | — |
| 2016-12-19 | $9.68 | $9.68 | 1,205,100 | — | — |
| 2016-12-16 | $9.68 | $9.68 | 1,924,800 | — | — |
| 2016-12-15 | $9.64 | $9.64 | 2,416,800 | — | — |
| 2016-12-14 | $9.64 | $9.64 | 2,198,400 | — | — |
| 2016-12-13 | $9.85 | $9.85 | 1,909,400 | — | — |
| 2016-12-12 | $10.00 | $10.00 | 2,362,600 | — | — |
| 2016-12-09 | $10.34 | $10.34 | 1,891,800 | — | — |
| 2016-12-08 | $10.40 | $10.40 | 2,231,900 | — | — |
| 2016-12-07 | $9.94 | $9.94 | 1,806,900 | — | — |
| 2016-12-06 | $9.76 | $9.76 | 2,214,700 | — | — |
| 2016-12-05 | $9.45 | $9.45 | 1,938,600 | — | — |
| 2016-12-02 | $9.37 | $9.37 | 1,549,300 | — | — |
| 2016-12-01 | $9.31 | $9.31 | 2,126,300 | — | — |
| 2016-11-30 | $9.35 | $9.35 | 2,195,000 | — | — |
| 2016-11-29 | $9.25 | $9.25 | 3,900,300 | — | — |
| 2016-11-28 | $8.89 | $8.89 | 2,274,900 | — | — |
| 2016-11-25 | $8.85 | $8.85 | 483,500 | — | — |
| 2016-11-23 | $8.92 | $8.92 | 1,540,100 | — | — |
| 2016-11-22 | $8.79 | $8.79 | 937,700 | — | — |
| 2016-11-21 | $8.87 | $8.87 | 2,187,500 | — | — |
| 2016-11-18 | $8.51 | $8.51 | 1,673,800 | — | — |
| 2016-11-17 | $8.46 | $8.46 | 1,295,700 | — | — |
| 2016-11-16 | $8.48 | $8.48 | 1,372,000 | — | — |
| 2016-11-15 | $8.59 | $8.59 | 2,092,000 | — | — |
| 2016-11-14 | $8.55 | $8.55 | 3,038,200 | — | — |
| 2016-11-11 | $8.51 | $8.51 | 2,805,800 | — | — |
| 2016-11-10 | $8.75 | $8.75 | 6,363,300 | — | — |
| 2016-11-09 | $8.68 | $8.68 | 5,017,100 | — | — |
| 2016-11-08 | $8.40 | $8.40 | 5,471,800 | — | — |
| 2016-11-07 | $8.39 | $8.39 | 3,801,900 | — | — |
| 2016-11-04 | $7.89 | $7.89 | 5,400,500 | — | — |
| 2016-11-03 | $7.30 | $7.30 | 3,400,000 | — | — |
| 2016-11-02 | $7.35 | $7.35 | 1,720,000 | — | — |
| 2016-11-01 | $7.36 | $7.36 | 2,429,700 | — | — |
| 2016-10-31 | $7.29 | $7.29 | 3,413,600 | — | — |
| 2016-10-28 | $7.20 | $7.20 | 3,623,800 | — | — |
| 2016-10-27 | $7.53 | $7.53 | 2,053,000 | — | — |
| 2016-10-26 | $7.46 | $7.46 | 3,598,300 | — | — |
| 2016-10-25 | $7.52 | $7.52 | 2,349,700 | — | — |
| 2016-10-24 | $7.53 | $7.53 | 2,603,800 | — | — |
| 2016-10-21 | $7.52 | $7.52 | 1,663,300 | — | — |
| 2016-10-20 | $7.55 | $7.55 | 2,932,400 | — | — |
| 2016-10-19 | $7.56 | $7.56 | 7,411,300 | — | — |
| 2016-10-18 | $7.49 | $7.49 | 4,024,600 | — | — |
| 2016-10-17 | $7.20 | $7.20 | 1,945,200 | — | — |
| 2016-10-14 | $7.17 | $7.17 | 3,688,500 | — | — |
| 2016-10-13 | $7.19 | $7.19 | 3,321,200 | — | — |
| 2016-10-12 | $7.17 | $7.17 | 2,057,400 | — | — |
| 2016-10-11 | $7.23 | $7.23 | 3,265,500 | — | — |
| 2016-10-10 | $7.51 | $7.51 | 3,113,000 | — | — |
| 2016-10-07 | $7.23 | $7.23 | 4,201,500 | — | — |
| 2016-10-06 | $7.47 | $7.47 | 3,597,700 | — | — |
| 2016-10-05 | $7.56 | $7.56 | 3,626,900 | — | — |
| 2016-10-04 | $7.33 | $7.33 | 4,177,600 | — | — |
| 2016-10-03 | $7.85 | $7.85 | 3,660,600 | — | — |
| 2016-09-30 | $8.11 | $8.11 | 5,189,200 | — | — |
| 2016-09-29 | $8.13 | $8.13 | 2,891,600 | — | — |
| 2016-09-28 | $8.55 | $8.55 | 6,121,700 | — | — |
| 2016-09-27 | $8.28 | $8.28 | 4,205,500 | — | — |
| 2016-09-26 | $8.36 | $8.36 | 2,801,500 | — | — |
| 2016-09-23 | $8.50 | $8.50 | 2,846,200 | — | — |
| 2016-09-22 | $8.68 | $8.68 | 2,733,600 | — | — |
| 2016-09-21 | $8.62 | $8.62 | 1,994,700 | — | — |
| 2016-09-20 | $8.42 | $8.42 | 2,712,900 | — | — |
| 2016-09-19 | $8.69 | $8.69 | 5,200,500 | — | — |
| 2016-09-16 | $8.55 | $8.55 | 14,666,300 | — | — |
| 2016-09-15 | $8.35 | $8.35 | 6,017,800 | — | — |
| 2016-09-14 | $8.96 | $8.96 | 1,742,500 | — | — |
| 2016-09-13 | $8.97 | $8.97 | 3,105,500 | — | — |
| 2016-09-12 | $9.35 | $9.35 | 2,801,000 | — | — |
| 2016-09-09 | $9.20 | $9.20 | 2,252,600 | — | — |
| 2016-09-08 | $9.63 | $9.63 | 1,035,100 | — | — |
| 2016-09-07 | $9.53 | $9.53 | 1,125,600 | — | — |
| 2016-09-06 | $9.41 | $9.41 | 1,653,700 | — | — |
| 2016-09-02 | $9.34 | $9.34 | 1,338,000 | — | — |
| 2016-09-01 | $8.90 | $8.90 | 1,245,700 | — | — |
| 2016-08-31 | $9.05 | $9.05 | 1,227,800 | — | — |
| 2016-08-30 | $9.24 | $9.24 | 1,124,800 | — | — |
| 2016-08-29 | $9.15 | $9.15 | 1,930,600 | — | — |
| 2016-08-26 | $8.78 | $8.78 | 1,086,900 | — | — |
| 2016-08-25 | $8.89 | $8.89 | 1,509,500 | — | — |
| 2016-08-24 | $8.82 | $8.82 | 928,100 | — | — |
| 2016-08-23 | $9.15 | $9.15 | 1,320,200 | — | — |
| 2016-08-22 | $8.98 | $8.98 | 2,190,200 | — | — |
| 2016-08-19 | $8.99 | $8.99 | 1,044,400 | — | — |
| 2016-08-18 | $9.05 | $9.05 | 1,087,500 | — | — |
| 2016-08-17 | $8.97 | $8.97 | 939,200 | — | — |
| 2016-08-16 | $9.04 | $9.04 | 999,500 | — | — |
| 2016-08-15 | $9.06 | $9.06 | 2,671,000 | — | — |
| 2016-08-12 | $8.90 | $8.90 | 928,200 | — | — |
| 2016-08-11 | $9.17 | $9.17 | 1,125,200 | — | — |
| 2016-08-10 | $8.95 | $8.95 | 1,928,100 | — | — |
| 2016-08-09 | $9.16 | $9.16 | 2,044,300 | — | — |
| 2016-08-08 | $9.66 | $9.66 | 3,094,200 | — | — |
| 2016-08-05 | $9.42 | $9.42 | 3,500,500 | — | — |
| 2016-08-04 | $9.73 | $9.73 | 2,069,500 | — | — |
| 2016-08-03 | $9.72 | $9.72 | 2,023,500 | — | — |
| 2016-08-02 | $9.07 | $9.07 | 1,511,900 | — | — |
| 2016-08-01 | $9.10 | $9.10 | 1,459,600 | — | — |
| 2016-07-29 | $9.20 | $9.20 | 1,284,800 | — | — |
| 2016-07-28 | $9.08 | $9.08 | 1,159,100 | — | — |
| 2016-07-27 | $8.98 | $8.98 | 1,023,200 | — | — |
| 2016-07-26 | $8.94 | $8.94 | 1,172,400 | — | — |
| 2016-07-25 | $8.67 | $8.67 | 729,200 | — | — |
| 2016-07-22 | $8.85 | $8.85 | 1,615,500 | — | — |
| 2016-07-21 | $9.07 | $9.07 | 1,309,400 | — | — |
| 2016-07-20 | $8.97 | $8.97 | 1,858,000 | — | — |
| 2016-07-19 | $8.82 | $8.82 | 1,103,100 | — | — |
| 2016-07-18 | $9.29 | $9.29 | 942,600 | — | — |
| 2016-07-15 | $9.25 | $9.25 | 1,206,000 | — | — |
| 2016-07-14 | $9.23 | $9.23 | 1,259,900 | — | — |
| 2016-07-13 | $9.20 | $9.20 | 2,242,000 | — | — |
| 2016-07-12 | $8.93 | $8.93 | 1,949,200 | — | — |
| 2016-07-11 | $8.55 | $8.55 | 1,232,200 | — | — |
| 2016-07-08 | $8.38 | $8.38 | 1,456,800 | — | — |
| 2016-07-07 | $8.10 | $8.10 | 1,071,800 | — | — |
| 2016-07-06 | $8.06 | $8.06 | 2,133,600 | — | — |
| 2016-07-05 | $8.16 | $8.16 | 1,977,600 | — | — |
| 2016-07-01 | $8.73 | $8.73 | 1,799,500 | — | — |
| 2016-06-30 | $8.88 | $8.88 | 2,390,100 | — | — |
| 2016-06-29 | $8.97 | $8.97 | 1,430,100 | — | — |
| 2016-06-28 | $8.48 | $8.48 | 1,927,900 | — | — |
| 2016-06-27 | $7.99 | $7.99 | 2,108,600 | — | — |
| 2016-06-24 | $8.66 | $8.66 | 3,901,700 | — | — |
| 2016-06-23 | $9.58 | $9.58 | 1,923,600 | — | — |
| 2016-06-22 | $8.71 | $8.71 | 1,367,400 | — | — |
| 2016-06-21 | $8.96 | $8.96 | 1,419,000 | — | — |
| 2016-06-20 | $8.93 | $8.93 | 1,659,300 | — | — |
| 2016-06-17 | $8.51 | $8.51 | 2,965,800 | — | — |
| 2016-06-16 | $8.46 | $8.46 | 2,220,200 | — | — |
| 2016-06-15 | $8.79 | $8.79 | 1,640,300 | — | — |
| 2016-06-14 | $8.72 | $8.72 | 3,116,300 | — | — |
| 2016-06-13 | $9.36 | $9.36 | 1,836,400 | — | — |
| 2016-06-10 | $9.75 | $9.75 | 1,298,300 | — | — |
| 2016-06-09 | $10.17 | $10.17 | 1,370,100 | — | — |
| 2016-06-08 | $10.69 | $10.69 | 1,627,600 | — | — |
| 2016-06-07 | $10.77 | $10.77 | 2,997,200 | — | — |
| 2016-06-06 | $10.48 | $10.48 | 2,000,200 | — | — |
| 2016-06-03 | $9.98 | $9.98 | 1,310,400 | — | — |
| 2016-06-02 | $9.92 | $9.92 | 1,068,400 | — | — |
| 2016-06-01 | $9.69 | $9.69 | 1,462,300 | — | — |
| 2016-05-31 | $9.49 | $9.49 | 1,124,100 | — | — |
| 2016-05-27 | $9.52 | $9.52 | 1,290,100 | — | — |
| 2016-05-26 | $9.40 | $9.40 | 1,177,800 | — | — |
| 2016-05-25 | $9.58 | $9.58 | 1,729,000 | — | — |
| 2016-05-24 | $9.18 | $9.18 | 954,900 | — | — |
| 2016-05-23 | $9.24 | $9.24 | 1,345,100 | — | — |
| 2016-05-20 | $9.18 | $9.18 | 1,320,800 | — | — |
| 2016-05-19 | $9.06 | $9.06 | 1,397,500 | — | — |
| 2016-05-18 | $8.95 | $8.95 | 2,140,900 | — | — |
| 2016-05-17 | $9.31 | $9.31 | 1,654,800 | — | — |
| 2016-05-16 | $9.40 | $9.40 | 1,359,600 | — | — |
| 2016-05-13 | $9.17 | $9.17 | 1,646,700 | — | — |
| 2016-05-12 | $9.68 | $9.68 | 3,107,900 | — | — |
| 2016-05-11 | $10.25 | $10.25 | 5,049,300 | — | — |
| 2016-05-10 | $9.58 | $9.58 | 6,247,100 | — | — |
| 2016-05-09 | $8.53 | $8.53 | 3,539,100 | — | — |
| 2016-05-06 | $8.80 | $8.80 | 2,372,900 | — | — |
| 2016-05-05 | $8.76 | $8.76 | 2,709,000 | — | — |
| 2016-05-04 | $9.00 | $9.00 | 3,016,100 | — | — |
| 2016-05-03 | $9.22 | $9.22 | 3,222,500 | — | — |
| 2016-05-02 | $9.98 | $9.98 | 1,977,700 | — | — |
| 2016-04-29 | $10.30 | $10.30 | 2,192,800 | — | — |
| 2016-04-28 | $10.50 | $10.50 | 1,495,400 | — | — |
| 2016-04-27 | $10.68 | $10.68 | 1,704,700 | — | — |
| 2016-04-26 | $10.27 | $10.27 | 1,474,500 | — | — |
| 2016-04-25 | $9.86 | $9.86 | 1,505,900 | — | — |
| 2016-04-22 | $10.30 | $10.30 | 1,962,000 | — | — |
| 2016-04-21 | $10.07 | $10.07 | 2,204,000 | — | — |
| 2016-04-20 | $9.84 | $9.84 | 2,261,000 | — | — |
| 2016-04-19 | $9.50 | $9.50 | 2,533,900 | — | — |
| 2016-04-18 | $9.01 | $9.01 | 1,283,700 | — | — |
| 2016-04-15 | $9.03 | $9.03 | 1,429,700 | — | — |
| 2016-04-14 | $9.10 | $9.10 | 1,901,200 | — | — |
| 2016-04-13 | $8.87 | $8.87 | 2,643,500 | — | — |
| 2016-04-12 | $8.36 | $8.36 | 2,449,000 | — | — |
| 2016-04-11 | $8.59 | $8.59 | 2,703,900 | — | — |
| 2016-04-08 | $8.51 | $8.51 | 1,718,000 | — | — |
| 2016-04-07 | $8.40 | $8.40 | 1,641,300 | — | — |
| 2016-04-06 | $8.94 | $8.94 | 2,114,900 | — | — |
| 2016-04-05 | $8.56 | $8.56 | 2,132,400 | — | — |
| 2016-04-04 | $8.59 | $8.59 | 1,954,000 | — | — |
| 2016-04-01 | $8.83 | $8.83 | 2,284,900 | — | — |
| 2016-03-31 | $8.60 | $8.60 | 2,489,800 | — | — |
| 2016-03-30 | $8.73 | $8.73 | 3,443,300 | — | — |
| 2016-03-29 | $8.81 | $8.81 | 2,088,700 | — | — |
| 2016-03-28 | $8.31 | $8.31 | 1,916,400 | — | — |
| 2016-03-24 | $8.66 | $8.66 | 1,521,400 | — | — |
| 2016-03-23 | $8.69 | $8.69 | 3,013,800 | — | — |
| 2016-03-22 | $9.21 | $9.21 | 2,487,300 | — | — |
| 2016-03-21 | $8.81 | $8.81 | 2,276,600 | — | — |
| 2016-03-18 | $8.88 | $8.88 | 3,495,500 | — | — |
| 2016-03-17 | $8.84 | $8.84 | 3,499,700 | — | — |
| 2016-03-16 | $8.32 | $8.32 | 2,256,900 | — | — |
| 2016-03-15 | $7.95 | $7.95 | 4,676,700 | — | — |
| 2016-03-14 | $8.57 | $8.57 | 2,541,600 | — | — |
| 2016-03-11 | $8.85 | $8.85 | 3,000,500 | — | — |
| 2016-03-10 | $8.48 | $8.48 | 4,988,000 | — | — |
| 2016-03-09 | $8.10 | $8.10 | 4,498,900 | — | — |
| 2016-03-08 | $7.49 | $7.49 | 3,325,900 | — | — |
| 2016-03-07 | $8.25 | $8.25 | 2,957,900 | — | — |
| 2016-03-04 | $7.94 | $7.94 | 4,833,300 | — | — |
| 2016-03-03 | $7.78 | $7.78 | 3,563,400 | — | — |
| 2016-03-02 | $7.49 | $7.49 | 4,230,400 | — | — |
| 2016-03-01 | $6.91 | $6.91 | 5,783,100 | — | — |
| 2016-02-29 | $7.09 | $7.09 | 4,882,900 | — | — |
| 2016-02-26 | $7.00 | $7.00 | 3,242,300 | — | — |
| 2016-02-25 | $6.51 | $6.51 | 1,778,400 | — | — |
| 2016-02-24 | $6.53 | $6.53 | 3,080,000 | — | — |
| 2016-02-23 | $6.43 | $6.43 | 2,565,900 | — | — |
| 2016-02-22 | $6.60 | $6.60 | 2,680,400 | — | — |
| 2016-02-19 | $6.44 | $6.44 | 3,973,100 | — | — |
| 2016-02-18 | $6.89 | $6.89 | 5,608,200 | — | — |
| 2016-02-17 | $7.01 | $7.01 | 4,319,600 | — | — |
| 2016-02-16 | $6.43 | $6.43 | 6,919,600 | — | — |
| 2016-02-12 | $5.95 | $5.95 | 5,153,100 | — | — |
| 2016-02-11 | $5.55 | $5.55 | 7,102,000 | — | — |
| 2016-02-10 | $5.84 | $5.84 | 6,313,500 | — | — |
| 2016-02-09 | $6.25 | $6.25 | 9,044,900 | — | — |
| 2016-02-08 | $5.88 | $5.88 | 8,159,500 | — | — |
| 2016-02-05 | $7.19 | $7.19 | 3,657,700 | — | — |
| 2016-02-04 | $7.72 | $7.72 | 5,953,000 | — | — |
| 2016-02-03 | $7.41 | $7.41 | 6,457,300 | — | — |
| 2016-02-02 | $7.02 | $7.02 | 5,814,700 | — | — |
| 2016-02-01 | $7.48 | $7.48 | 4,296,200 | — | — |
| 2016-01-29 | $7.63 | $7.63 | 2,672,200 | — | — |
| 2016-01-28 | $7.42 | $7.42 | 2,758,600 | — | — |
| 2016-01-27 | $7.55 | $7.55 | 4,305,500 | — | — |
| 2016-01-26 | $7.39 | $7.39 | 3,854,600 | — | — |
| 2016-01-25 | $7.26 | $7.26 | 3,579,600 | — | — |
| 2016-01-22 | $7.79 | $7.79 | 4,193,800 | — | — |
| 2016-01-21 | $7.58 | $7.58 | 4,637,600 | — | — |
| 2016-01-20 | $7.67 | $7.67 | 6,976,400 | — | — |
| 2016-01-19 | $7.31 | $7.31 | 5,977,300 | — | — |
| 2016-01-15 | $7.84 | $7.84 | 5,443,600 | — | — |
| 2016-01-14 | $8.20 | $8.20 | 6,345,400 | — | — |
| 2016-01-13 | $7.98 | $7.98 | 6,625,600 | — | — |
| 2016-01-12 | $8.83 | $8.83 | 6,268,700 | — | — |
| 2016-01-11 | $8.86 | $8.86 | 5,702,600 | — | — |
| 2016-01-08 | $9.43 | $9.43 | 4,180,000 | — | — |
| 2016-01-07 | $10.07 | $10.07 | 4,717,400 | — | — |
| 2016-01-06 | $10.57 | $10.57 | 3,191,400 | — | — |
| 2016-01-05 | $11.85 | $11.85 | 2,847,500 | — | — |
| 2016-01-04 | $12.22 | $12.22 | 3,636,700 | — | — |