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
- 2015-04-16 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 | $11.78 | $11.78 | 960,300 | — | — |
| 2016-12-29 | $11.76 | $11.76 | 937,700 | — | — |
| 2016-12-28 | $11.87 | $11.87 | 1,378,300 | — | — |
| 2016-12-27 | $12.18 | $12.18 | 1,097,600 | — | — |
| 2016-12-23 | $11.98 | $11.98 | 1,471,600 | — | — |
| 2016-12-22 | $11.94 | $11.94 | 3,959,100 | — | — |
| 2016-12-21 | $12.67 | $12.67 | 1,046,900 | — | — |
| 2016-12-20 | $12.78 | $12.78 | 956,200 | — | — |
| 2016-12-19 | $12.92 | $12.92 | 945,900 | — | — |
| 2016-12-16 | $12.78 | $12.78 | 2,575,400 | — | — |
| 2016-12-15 | $12.55 | $12.55 | 2,633,300 | — | — |
| 2016-12-14 | $11.84 | $11.84 | 1,386,900 | — | — |
| 2016-12-13 | $12.24 | $12.24 | 1,308,600 | — | — |
| 2016-12-12 | $12.18 | $12.18 | 1,043,800 | — | — |
| 2016-12-09 | $12.37 | $12.37 | 864,900 | — | — |
| 2016-12-08 | $12.57 | $12.57 | 1,135,400 | — | — |
| 2016-12-07 | $12.60 | $12.60 | 963,700 | — | — |
| 2016-12-06 | $12.36 | $12.36 | 1,171,900 | — | — |
| 2016-12-05 | $12.09 | $12.09 | 1,045,200 | — | — |
| 2016-12-02 | $11.83 | $11.83 | 2,693,400 | — | — |
| 2016-12-01 | $11.93 | $11.93 | 2,788,500 | — | — |
| 2016-11-30 | $12.40 | $12.40 | 1,723,700 | — | — |
| 2016-11-29 | $12.73 | $12.73 | 982,300 | — | — |
| 2016-11-28 | $12.84 | $12.84 | 1,068,700 | — | — |
| 2016-11-25 | $13.09 | $13.09 | 524,700 | — | — |
| 2016-11-23 | $13.12 | $13.12 | 1,065,500 | — | — |
| 2016-11-22 | $13.10 | $13.10 | 1,301,000 | — | — |
| 2016-11-21 | $12.94 | $12.94 | 1,542,000 | — | — |
| 2016-11-18 | $12.59 | $12.59 | 1,328,400 | — | — |
| 2016-11-17 | $12.46 | $12.46 | 1,004,000 | — | — |
| 2016-11-16 | $12.00 | $12.00 | 1,301,400 | — | — |
| 2016-11-15 | $12.05 | $12.05 | 1,529,400 | — | — |
| 2016-11-14 | $11.67 | $11.67 | 1,190,700 | — | — |
| 2016-11-11 | $11.72 | $11.72 | 1,340,300 | — | — |
| 2016-11-10 | $11.48 | $11.48 | 2,163,900 | — | — |
| 2016-11-09 | $11.37 | $11.37 | 1,507,300 | — | — |
| 2016-11-08 | $11.52 | $11.52 | 1,597,100 | — | — |
| 2016-11-07 | $11.77 | $11.77 | 1,369,200 | — | — |
| 2016-11-04 | $11.45 | $11.45 | 1,491,000 | — | — |
| 2016-11-03 | $11.09 | $11.09 | 2,033,600 | — | — |
| 2016-11-02 | $11.27 | $11.27 | 5,722,200 | — | — |
| 2016-11-01 | $12.95 | $12.95 | 3,081,800 | — | — |
| 2016-10-31 | $12.98 | $12.98 | 2,225,400 | — | — |
| 2016-10-28 | $12.43 | $12.43 | 1,658,000 | — | — |
| 2016-10-27 | $12.83 | $12.83 | 1,360,700 | — | — |
| 2016-10-26 | $13.13 | $13.13 | 1,342,200 | — | — |
| 2016-10-25 | $13.55 | $13.55 | 1,778,500 | — | — |
| 2016-10-24 | $14.10 | $14.10 | 1,210,700 | — | — |
| 2016-10-21 | $14.23 | $14.23 | 944,300 | — | — |
| 2016-10-20 | $14.31 | $14.31 | 911,300 | — | — |
| 2016-10-19 | $14.48 | $14.48 | 555,800 | — | — |
| 2016-10-18 | $14.39 | $14.39 | 838,300 | — | — |
| 2016-10-17 | $14.37 | $14.37 | 897,600 | — | — |
| 2016-10-14 | $14.48 | $14.48 | 1,061,600 | — | — |
| 2016-10-13 | $14.82 | $14.82 | 1,211,800 | — | — |
| 2016-10-12 | $15.11 | $15.11 | 870,000 | — | — |
| 2016-10-11 | $15.27 | $15.27 | 1,525,300 | — | — |
| 2016-10-10 | $15.81 | $15.81 | 1,428,500 | — | — |
| 2016-10-07 | $15.48 | $15.48 | 3,513,100 | — | — |
| 2016-10-06 | $15.13 | $15.13 | 734,700 | — | — |
| 2016-10-05 | $15.35 | $15.35 | 1,997,500 | — | — |
| 2016-10-04 | $15.37 | $15.37 | 2,712,700 | — | — |
| 2016-10-03 | $14.72 | $14.72 | 2,401,500 | — | — |
| 2016-09-30 | $14.28 | $14.28 | 1,482,300 | — | — |
| 2016-09-29 | $14.43 | $14.43 | 978,200 | — | — |
| 2016-09-28 | $14.76 | $14.76 | 1,483,700 | — | — |
| 2016-09-27 | $14.70 | $14.70 | 1,040,400 | — | — |
| 2016-09-26 | $14.82 | $14.82 | 1,862,800 | — | — |
| 2016-09-23 | $15.22 | $15.22 | 3,096,800 | — | — |
| 2016-09-22 | $14.82 | $14.82 | 2,477,800 | — | — |
| 2016-09-21 | $14.54 | $14.54 | 5,240,700 | — | — |
| 2016-09-20 | $13.51 | $13.51 | 1,072,700 | — | — |
| 2016-09-19 | $13.36 | $13.36 | 867,200 | — | — |
| 2016-09-16 | $13.57 | $13.57 | 3,930,500 | — | — |
| 2016-09-15 | $13.63 | $13.63 | 833,800 | — | — |
| 2016-09-14 | $13.69 | $13.69 | 978,300 | — | — |
| 2016-09-13 | $13.68 | $13.68 | 592,400 | — | — |
| 2016-09-12 | $13.87 | $13.87 | 1,334,700 | — | — |
| 2016-09-09 | $13.64 | $13.64 | 1,009,100 | — | — |
| 2016-09-08 | $14.27 | $14.27 | 778,000 | — | — |
| 2016-09-07 | $14.36 | $14.36 | 871,300 | — | — |
| 2016-09-06 | $14.19 | $14.19 | 1,126,000 | — | — |
| 2016-09-02 | $13.87 | $13.87 | 963,600 | — | — |
| 2016-09-01 | $13.78 | $13.78 | 644,200 | — | — |
| 2016-08-31 | $13.46 | $13.46 | 495,800 | — | — |
| 2016-08-30 | $13.47 | $13.47 | 565,700 | — | — |
| 2016-08-29 | $13.53 | $13.53 | 570,700 | — | — |
| 2016-08-26 | $13.42 | $13.42 | 2,005,500 | — | — |
| 2016-08-25 | $13.55 | $13.55 | 737,200 | — | — |
| 2016-08-24 | $13.67 | $13.67 | 549,600 | — | — |
| 2016-08-23 | $13.98 | $13.98 | 827,000 | — | — |
| 2016-08-22 | $13.99 | $13.99 | 649,200 | — | — |
| 2016-08-19 | $14.07 | $14.07 | 633,500 | — | — |
| 2016-08-18 | $14.19 | $14.19 | 703,600 | — | — |
| 2016-08-17 | $13.98 | $13.98 | 944,100 | — | — |
| 2016-08-16 | $14.26 | $14.26 | 942,700 | — | — |
| 2016-08-15 | $14.49 | $14.49 | 1,100,900 | — | — |
| 2016-08-12 | $14.45 | $14.45 | 1,130,100 | — | — |
| 2016-08-11 | $14.50 | $14.50 | 2,051,600 | — | — |
| 2016-08-10 | $13.78 | $13.78 | 1,148,400 | — | — |
| 2016-08-09 | $13.76 | $13.76 | 1,365,400 | — | — |
| 2016-08-08 | $13.69 | $13.69 | 1,685,300 | — | — |
| 2016-08-05 | $13.77 | $13.77 | 3,089,600 | — | — |
| 2016-08-04 | $14.07 | $14.07 | 2,414,600 | — | — |
| 2016-08-03 | $13.84 | $13.84 | 9,891,000 | — | — |
| 2016-08-02 | $12.71 | $12.71 | 7,831,200 | — | — |
| 2016-08-01 | $11.86 | $11.86 | 9,391,200 | — | — |
| 2016-07-29 | $10.06 | $10.06 | 958,600 | — | — |
| 2016-07-28 | $10.11 | $10.11 | 1,691,700 | — | — |
| 2016-07-27 | $9.82 | $9.82 | 713,700 | — | — |
| 2016-07-26 | $9.86 | $9.86 | 758,000 | — | — |
| 2016-07-25 | $9.88 | $9.88 | 759,200 | — | — |
| 2016-07-22 | $9.82 | $9.82 | 575,400 | — | — |
| 2016-07-21 | $9.83 | $9.83 | 798,400 | — | — |
| 2016-07-20 | $9.99 | $9.99 | 844,300 | — | — |
| 2016-07-19 | $9.83 | $9.83 | 1,301,000 | — | — |
| 2016-07-18 | $9.88 | $9.88 | 613,900 | — | — |
| 2016-07-15 | $9.99 | $9.99 | 1,044,500 | — | — |
| 2016-07-14 | $10.14 | $10.14 | 675,900 | — | — |
| 2016-07-13 | $10.16 | $10.16 | 1,137,400 | — | — |
| 2016-07-12 | $10.20 | $10.20 | 4,255,100 | — | — |
| 2016-07-11 | $9.71 | $9.71 | 1,574,200 | — | — |
| 2016-07-08 | $9.60 | $9.60 | 1,347,600 | — | — |
| 2016-07-07 | $9.21 | $9.21 | 919,100 | — | — |
| 2016-07-06 | $9.20 | $9.20 | 1,150,200 | — | — |
| 2016-07-05 | $9.46 | $9.46 | 628,800 | — | — |
| 2016-07-01 | $9.66 | $9.66 | 487,400 | — | — |
| 2016-06-30 | $9.59 | $9.59 | 746,900 | — | — |
| 2016-06-29 | $9.41 | $9.41 | 885,300 | — | — |
| 2016-06-28 | $8.84 | $8.84 | 759,600 | — | — |
| 2016-06-27 | $8.74 | $8.74 | 2,740,400 | — | — |
| 2016-06-24 | $9.26 | $9.26 | 11,475,200 | — | — |
| 2016-06-23 | $9.93 | $9.93 | 1,756,400 | — | — |
| 2016-06-22 | $9.58 | $9.58 | 1,166,300 | — | — |
| 2016-06-21 | $9.75 | $9.75 | 1,893,000 | — | — |
| 2016-06-20 | $10.00 | $10.00 | 1,584,000 | — | — |
| 2016-06-17 | $9.72 | $9.72 | 1,527,800 | — | — |
| 2016-06-16 | $9.90 | $9.90 | 999,400 | — | — |
| 2016-06-15 | $9.79 | $9.79 | 1,092,600 | — | — |
| 2016-06-14 | $9.58 | $9.58 | 1,365,400 | — | — |
| 2016-06-13 | $9.57 | $9.57 | 1,264,500 | — | — |
| 2016-06-10 | $9.44 | $9.44 | 933,000 | — | — |
| 2016-06-09 | $9.67 | $9.67 | 1,097,100 | — | — |
| 2016-06-08 | $9.56 | $9.56 | 865,000 | — | — |
| 2016-06-07 | $9.63 | $9.63 | 1,457,000 | — | — |
| 2016-06-06 | $9.64 | $9.64 | 1,204,500 | — | — |
| 2016-06-03 | $9.21 | $9.21 | 737,300 | — | — |
| 2016-06-02 | $9.32 | $9.32 | 1,030,100 | — | — |
| 2016-06-01 | $9.40 | $9.40 | 1,587,300 | — | — |
| 2016-05-31 | $9.25 | $9.25 | 1,712,400 | — | — |
| 2016-05-27 | $8.94 | $8.94 | 1,153,400 | — | — |
| 2016-05-26 | $8.86 | $8.86 | 1,655,500 | — | — |
| 2016-05-25 | $8.56 | $8.56 | 1,046,100 | — | — |
| 2016-05-24 | $8.49 | $8.49 | 847,900 | — | — |
| 2016-05-23 | $8.55 | $8.55 | 763,000 | — | — |
| 2016-05-20 | $8.38 | $8.38 | 880,700 | — | — |
| 2016-05-19 | $8.22 | $8.22 | 878,000 | — | — |
| 2016-05-18 | $8.34 | $8.34 | 1,154,400 | — | — |
| 2016-05-17 | $8.48 | $8.48 | 1,020,200 | — | — |
| 2016-05-16 | $8.61 | $8.61 | 981,100 | — | — |
| 2016-05-13 | $8.59 | $8.59 | 1,496,200 | — | — |
| 2016-05-12 | $8.28 | $8.28 | 1,237,600 | — | — |
| 2016-05-11 | $8.29 | $8.29 | 1,209,800 | — | — |
| 2016-05-10 | $8.41 | $8.41 | 1,917,300 | — | — |
| 2016-05-09 | $8.19 | $8.19 | 1,626,200 | — | — |
| 2016-05-06 | $8.27 | $8.27 | 4,610,700 | — | — |
| 2016-05-05 | $8.97 | $8.97 | 2,507,800 | — | — |
| 2016-05-04 | $8.82 | $8.82 | 8,603,900 | — | — |
| 2016-05-03 | $8.40 | $8.40 | 2,775,700 | — | — |
| 2016-05-02 | $8.51 | $8.51 | 1,701,900 | — | — |
| 2016-04-29 | $8.78 | $8.78 | 1,053,100 | — | — |
| 2016-04-28 | $8.70 | $8.70 | 1,670,800 | — | — |
| 2016-04-27 | $9.33 | $9.33 | 961,800 | — | — |
| 2016-04-26 | $9.06 | $9.06 | 1,276,800 | — | — |
| 2016-04-25 | $9.00 | $9.00 | 575,100 | — | — |
| 2016-04-22 | $9.03 | $9.03 | 599,800 | — | — |
| 2016-04-21 | $8.98 | $8.98 | 1,403,600 | — | — |
| 2016-04-20 | $8.79 | $8.79 | 712,400 | — | — |
| 2016-04-19 | $8.83 | $8.83 | 1,314,900 | — | — |
| 2016-04-18 | $8.83 | $8.83 | 992,300 | — | — |
| 2016-04-15 | $8.77 | $8.77 | 1,371,800 | — | — |
| 2016-04-14 | $8.46 | $8.46 | 943,100 | — | — |
| 2016-04-13 | $8.49 | $8.49 | 1,924,400 | — | — |
| 2016-04-12 | $8.25 | $8.25 | 1,968,800 | — | — |
| 2016-04-11 | $8.05 | $8.05 | 3,454,600 | — | — |
| 2016-04-08 | $8.26 | $8.26 | 958,000 | — | — |
| 2016-04-07 | $8.38 | $8.38 | 807,200 | — | — |
| 2016-04-06 | $8.48 | $8.48 | 736,900 | — | — |
| 2016-04-05 | $8.32 | $8.32 | 1,060,200 | — | — |
| 2016-04-04 | $8.71 | $8.71 | 821,900 | — | — |
| 2016-04-01 | $8.67 | $8.67 | 1,078,600 | — | — |
| 2016-03-31 | $8.70 | $8.70 | 683,400 | — | — |
| 2016-03-30 | $8.91 | $8.91 | 829,000 | — | — |
| 2016-03-29 | $8.75 | $8.75 | 847,100 | — | — |
| 2016-03-28 | $8.70 | $8.70 | 1,004,000 | — | — |
| 2016-03-24 | $8.85 | $8.85 | 1,127,800 | — | — |
| 2016-03-23 | $8.87 | $8.87 | 1,409,100 | — | — |
| 2016-03-22 | $9.15 | $9.15 | 687,000 | — | — |
| 2016-03-21 | $9.06 | $9.06 | 1,170,200 | — | — |
| 2016-03-18 | $9.23 | $9.23 | 1,564,400 | — | — |
| 2016-03-17 | $9.27 | $9.27 | 708,500 | — | — |
| 2016-03-16 | $9.16 | $9.16 | 713,900 | — | — |
| 2016-03-15 | $9.17 | $9.17 | 1,523,100 | — | — |
| 2016-03-14 | $9.05 | $9.05 | 1,185,600 | — | — |
| 2016-03-11 | $9.27 | $9.27 | 1,426,500 | — | — |
| 2016-03-10 | $9.06 | $9.06 | 1,719,900 | — | — |
| 2016-03-09 | $8.74 | $8.74 | 1,086,600 | — | — |
| 2016-03-08 | $8.68 | $8.68 | 1,198,700 | — | — |
| 2016-03-07 | $8.94 | $8.94 | 1,502,800 | — | — |
| 2016-03-04 | $8.82 | $8.82 | 1,652,800 | — | — |
| 2016-03-03 | $8.89 | $8.89 | 1,862,800 | — | — |
| 2016-03-02 | $8.92 | $8.92 | 2,596,100 | — | — |
| 2016-03-01 | $8.36 | $8.36 | 3,106,900 | — | — |
| 2016-02-29 | $7.94 | $7.94 | 3,462,700 | — | — |
| 2016-02-26 | $7.65 | $7.65 | 2,888,000 | — | — |
| 2016-02-25 | $7.90 | $7.90 | 3,543,400 | — | — |
| 2016-02-24 | $7.90 | $7.90 | 8,775,600 | — | — |
| 2016-02-23 | $7.39 | $7.39 | 3,893,200 | — | — |
| 2016-02-22 | $7.95 | $7.95 | 1,018,900 | — | — |
| 2016-02-19 | $7.93 | $7.93 | 1,064,100 | — | — |
| 2016-02-18 | $7.80 | $7.80 | 1,177,200 | — | — |
| 2016-02-17 | $8.04 | $8.04 | 4,621,800 | — | — |
| 2016-02-16 | $7.49 | $7.49 | 2,044,200 | — | — |
| 2016-02-12 | $6.90 | $6.90 | 601,300 | — | — |
| 2016-02-11 | $6.73 | $6.73 | 527,900 | — | — |
| 2016-02-10 | $6.72 | $6.72 | 863,400 | — | — |
| 2016-02-09 | $6.36 | $6.36 | 900,900 | — | — |
| 2016-02-08 | $6.72 | $6.72 | 1,052,500 | — | — |
| 2016-02-05 | $7.03 | $7.03 | 1,125,100 | — | — |
| 2016-02-04 | $7.48 | $7.48 | 748,300 | — | — |
| 2016-02-03 | $7.32 | $7.32 | 954,700 | — | — |
| 2016-02-02 | $7.12 | $7.12 | 1,739,000 | — | — |
| 2016-02-01 | $7.55 | $7.55 | 840,400 | — | — |
| 2016-01-29 | $7.76 | $7.76 | 1,190,000 | — | — |
| 2016-01-28 | $7.49 | $7.49 | 1,355,300 | — | — |
| 2016-01-27 | $7.30 | $7.30 | 484,900 | — | — |
| 2016-01-26 | $7.38 | $7.38 | 434,500 | — | — |
| 2016-01-25 | $7.25 | $7.25 | 807,200 | — | — |
| 2016-01-22 | $7.42 | $7.42 | 888,300 | — | — |
| 2016-01-21 | $6.99 | $6.99 | 1,167,300 | — | — |
| 2016-01-20 | $6.88 | $6.88 | 1,631,800 | — | — |
| 2016-01-19 | $6.65 | $6.65 | 1,425,900 | — | — |
| 2016-01-15 | $7.00 | $7.00 | 798,800 | — | — |
| 2016-01-14 | $7.07 | $7.07 | 1,943,900 | — | — |
| 2016-01-13 | $6.99 | $6.99 | 1,185,300 | — | — |
| 2016-01-12 | $7.35 | $7.35 | 1,698,400 | — | — |
| 2016-01-11 | $7.44 | $7.44 | 1,964,900 | — | — |
| 2016-01-08 | $8.38 | $8.38 | 785,800 | — | — |
| 2016-01-07 | $8.67 | $8.67 | 1,167,700 | — | — |
| 2016-01-06 | $8.80 | $8.80 | 939,300 | — | — |
| 2016-01-05 | $8.51 | $8.51 | 698,500 | — | — |
| 2016-01-04 | $8.24 | $8.24 | 1,063,700 | — | — |