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
- 2014-04-04 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 | $14.19 | $14.19 | 575,400 | — | — |
| 2016-12-29 | $14.22 | $14.22 | 253,900 | — | — |
| 2016-12-28 | $14.03 | $14.03 | 168,300 | — | — |
| 2016-12-27 | $14.40 | $14.40 | 373,100 | — | — |
| 2016-12-23 | $14.17 | $14.17 | 245,500 | — | — |
| 2016-12-22 | $13.93 | $13.93 | 439,800 | — | — |
| 2016-12-21 | $13.95 | $13.95 | 378,900 | — | — |
| 2016-12-20 | $14.22 | $14.22 | 388,800 | — | — |
| 2016-12-19 | $13.94 | $13.94 | 375,300 | — | — |
| 2016-12-16 | $13.77 | $13.77 | 512,800 | — | — |
| 2016-12-15 | $13.81 | $13.81 | 749,800 | — | — |
| 2016-12-14 | $13.46 | $13.46 | 507,300 | — | — |
| 2016-12-13 | $13.50 | $13.50 | 812,800 | — | — |
| 2016-12-12 | $12.87 | $12.87 | 775,200 | — | — |
| 2016-12-09 | $12.95 | $12.95 | 806,200 | — | — |
| 2016-12-08 | $13.66 | $13.66 | 355,600 | — | — |
| 2016-12-07 | $13.64 | $13.64 | 499,300 | — | — |
| 2016-12-06 | $13.69 | $13.69 | 472,800 | — | — |
| 2016-12-05 | $13.96 | $13.96 | 573,300 | — | — |
| 2016-12-02 | $14.07 | $14.07 | 568,900 | — | — |
| 2016-12-01 | $15.01 | $15.01 | 1,490,700 | — | — |
| 2016-11-30 | $15.83 | $15.83 | 518,700 | — | — |
| 2016-11-29 | $15.87 | $15.87 | 589,800 | — | — |
| 2016-11-28 | $15.57 | $15.57 | 250,500 | — | — |
| 2016-11-25 | $15.68 | $15.68 | 205,400 | — | — |
| 2016-11-23 | $15.74 | $15.74 | 239,600 | — | — |
| 2016-11-22 | $15.45 | $15.45 | 327,800 | — | — |
| 2016-11-21 | $15.41 | $15.41 | 486,200 | — | — |
| 2016-11-18 | $15.35 | $15.35 | 2,690,100 | — | — |
| 2016-11-17 | $15.09 | $15.09 | 441,500 | — | — |
| 2016-11-16 | $14.99 | $14.99 | 423,500 | — | — |
| 2016-11-15 | $15.21 | $15.21 | 490,600 | — | — |
| 2016-11-14 | $14.39 | $14.39 | 386,100 | — | — |
| 2016-11-11 | $14.59 | $14.59 | 379,100 | — | — |
| 2016-11-10 | $13.63 | $13.63 | 348,200 | — | — |
| 2016-11-09 | $13.79 | $13.79 | 605,000 | — | — |
| 2016-11-08 | $13.97 | $13.97 | 223,700 | — | — |
| 2016-11-07 | $14.12 | $14.12 | 236,700 | — | — |
| 2016-11-04 | $13.70 | $13.70 | 430,700 | — | — |
| 2016-11-03 | $13.26 | $13.26 | 628,200 | — | — |
| 2016-11-02 | $13.91 | $13.91 | 685,500 | — | — |
| 2016-11-01 | $14.24 | $14.24 | 479,100 | — | — |
| 2016-10-31 | $14.32 | $14.32 | 406,000 | — | — |
| 2016-10-28 | $13.83 | $13.83 | 313,800 | — | — |
| 2016-10-27 | $13.93 | $13.93 | 261,000 | — | — |
| 2016-10-26 | $14.00 | $14.00 | 230,900 | — | — |
| 2016-10-25 | $14.38 | $14.38 | 334,400 | — | — |
| 2016-10-24 | $14.82 | $14.82 | 320,800 | — | — |
| 2016-10-21 | $14.15 | $14.15 | 256,300 | — | — |
| 2016-10-20 | $14.25 | $14.25 | 256,100 | — | — |
| 2016-10-19 | $14.01 | $14.01 | 171,400 | — | — |
| 2016-10-18 | $14.02 | $14.02 | 191,200 | — | — |
| 2016-10-17 | $14.09 | $14.09 | 323,000 | — | — |
| 2016-10-14 | $14.13 | $14.13 | 371,900 | — | — |
| 2016-10-13 | $14.30 | $14.30 | 647,700 | — | — |
| 2016-10-12 | $14.71 | $14.71 | 275,300 | — | — |
| 2016-10-11 | $15.15 | $15.15 | 268,000 | — | — |
| 2016-10-10 | $15.32 | $15.32 | 385,800 | — | — |
| 2016-10-07 | $15.00 | $15.00 | 185,500 | — | — |
| 2016-10-06 | $15.27 | $15.27 | 446,700 | — | — |
| 2016-10-05 | $15.38 | $15.38 | 255,400 | — | — |
| 2016-10-04 | $15.94 | $15.94 | 591,400 | — | — |
| 2016-10-03 | $15.87 | $15.87 | 370,100 | — | — |
| 2016-09-30 | $15.68 | $15.68 | 402,500 | — | — |
| 2016-09-29 | $15.44 | $15.44 | 351,100 | — | — |
| 2016-09-28 | $15.45 | $15.45 | 608,500 | — | — |
| 2016-09-27 | $15.14 | $15.14 | 534,200 | — | — |
| 2016-09-26 | $14.84 | $14.84 | 480,900 | — | — |
| 2016-09-23 | $14.70 | $14.70 | 398,600 | — | — |
| 2016-09-22 | $14.73 | $14.73 | 262,600 | — | — |
| 2016-09-21 | $14.46 | $14.46 | 395,600 | — | — |
| 2016-09-20 | $14.16 | $14.16 | 1,147,800 | — | — |
| 2016-09-19 | $14.37 | $14.37 | 185,800 | — | — |
| 2016-09-16 | $14.54 | $14.54 | 841,000 | — | — |
| 2016-09-15 | $14.50 | $14.50 | 266,200 | — | — |
| 2016-09-14 | $14.33 | $14.33 | 258,000 | — | — |
| 2016-09-13 | $14.20 | $14.20 | 339,400 | — | — |
| 2016-09-12 | $14.55 | $14.55 | 465,400 | — | — |
| 2016-09-09 | $14.16 | $14.16 | 713,500 | — | — |
| 2016-09-08 | $14.93 | $14.93 | 405,100 | — | — |
| 2016-09-07 | $15.42 | $15.42 | 405,700 | — | — |
| 2016-09-06 | $15.51 | $15.51 | 969,100 | — | — |
| 2016-09-02 | $15.87 | $15.87 | 549,500 | — | — |
| 2016-09-01 | $15.56 | $15.56 | 752,300 | — | — |
| 2016-08-31 | $14.99 | $14.99 | 1,154,900 | — | — |
| 2016-08-30 | $14.50 | $14.50 | 558,000 | — | — |
| 2016-08-29 | $14.69 | $14.69 | 425,900 | — | — |
| 2016-08-26 | $14.90 | $14.90 | 455,600 | — | — |
| 2016-08-25 | $14.65 | $14.65 | 404,800 | — | — |
| 2016-08-24 | $14.72 | $14.72 | 650,000 | — | — |
| 2016-08-23 | $14.82 | $14.82 | 940,400 | — | — |
| 2016-08-22 | $14.20 | $14.20 | 721,400 | — | — |
| 2016-08-19 | $14.09 | $14.09 | 540,900 | — | — |
| 2016-08-18 | $13.67 | $13.67 | 361,000 | — | — |
| 2016-08-17 | $13.61 | $13.61 | 281,100 | — | — |
| 2016-08-16 | $13.60 | $13.60 | 414,500 | — | — |
| 2016-08-15 | $13.79 | $13.79 | 439,600 | — | — |
| 2016-08-12 | $13.31 | $13.31 | 201,500 | — | — |
| 2016-08-11 | $13.36 | $13.36 | 424,200 | — | — |
| 2016-08-10 | $13.36 | $13.36 | 282,100 | — | — |
| 2016-08-09 | $13.56 | $13.56 | 499,400 | — | — |
| 2016-08-08 | $13.60 | $13.60 | 561,300 | — | — |
| 2016-08-05 | $13.83 | $13.83 | 1,243,800 | — | — |
| 2016-08-04 | $12.80 | $12.80 | 1,573,400 | — | — |
| 2016-08-03 | $12.44 | $12.44 | 503,800 | — | — |
| 2016-08-02 | $12.65 | $12.65 | 522,800 | — | — |
| 2016-08-01 | $12.59 | $12.59 | 338,600 | — | — |
| 2016-07-29 | $12.61 | $12.61 | 457,100 | — | — |
| 2016-07-28 | $12.48 | $12.48 | 290,800 | — | — |
| 2016-07-27 | $12.55 | $12.55 | 269,500 | — | — |
| 2016-07-26 | $12.52 | $12.52 | 364,100 | — | — |
| 2016-07-25 | $12.32 | $12.32 | 372,200 | — | — |
| 2016-07-22 | $12.07 | $12.07 | 323,700 | — | — |
| 2016-07-21 | $12.08 | $12.08 | 198,900 | — | — |
| 2016-07-20 | $12.18 | $12.18 | 152,300 | — | — |
| 2016-07-19 | $12.12 | $12.12 | 148,000 | — | — |
| 2016-07-18 | $12.12 | $12.12 | 167,800 | — | — |
| 2016-07-15 | $12.10 | $12.10 | 259,500 | — | — |
| 2016-07-14 | $12.14 | $12.14 | 222,300 | — | — |
| 2016-07-13 | $12.26 | $12.26 | 479,300 | — | — |
| 2016-07-12 | $12.33 | $12.33 | 1,167,100 | — | — |
| 2016-07-11 | $12.11 | $12.11 | 635,900 | — | — |
| 2016-07-08 | $12.00 | $12.00 | 646,200 | — | — |
| 2016-07-07 | $11.86 | $11.86 | 717,000 | — | — |
| 2016-07-06 | $11.84 | $11.84 | 364,200 | — | — |
| 2016-07-05 | $11.78 | $11.78 | 409,500 | — | — |
| 2016-07-01 | $11.87 | $11.87 | 621,600 | — | — |
| 2016-06-30 | $11.90 | $11.90 | 1,253,900 | — | — |
| 2016-06-29 | $11.62 | $11.62 | 376,900 | — | — |
| 2016-06-28 | $11.51 | $11.51 | 559,800 | — | — |
| 2016-06-27 | $11.20 | $11.20 | 1,003,700 | — | — |
| 2016-06-24 | $11.58 | $11.58 | 2,061,900 | — | — |
| 2016-06-23 | $11.88 | $11.88 | 562,300 | — | — |
| 2016-06-22 | $11.39 | $11.39 | 525,000 | — | — |
| 2016-06-21 | $11.53 | $11.53 | 562,000 | — | — |
| 2016-06-20 | $11.55 | $11.55 | 495,500 | — | — |
| 2016-06-17 | $11.83 | $11.83 | 1,357,700 | — | — |
| 2016-06-16 | $11.92 | $11.92 | 481,000 | — | — |
| 2016-06-15 | $12.22 | $12.22 | 3,021,900 | — | — |
| 2016-06-14 | $12.93 | $12.93 | 558,900 | — | — |
| 2016-06-13 | $12.58 | $12.58 | 549,200 | — | — |
| 2016-06-10 | $12.26 | $12.26 | 446,700 | — | — |
| 2016-06-09 | $12.52 | $12.52 | 753,100 | — | — |
| 2016-06-08 | $12.00 | $12.00 | 507,800 | — | — |
| 2016-06-07 | $11.88 | $11.88 | 500,300 | — | — |
| 2016-06-06 | $11.80 | $11.80 | 622,600 | — | — |
| 2016-06-03 | $11.52 | $11.52 | 492,400 | — | — |
| 2016-06-02 | $11.23 | $11.23 | 568,200 | — | — |
| 2016-06-01 | $10.92 | $10.92 | 856,000 | — | — |
| 2016-05-31 | $10.19 | $10.19 | 615,900 | — | — |
| 2016-05-27 | $10.26 | $10.26 | 246,800 | — | — |
| 2016-05-26 | $10.30 | $10.30 | 371,000 | — | — |
| 2016-05-25 | $9.90 | $9.90 | 390,700 | — | — |
| 2016-05-24 | $9.77 | $9.77 | 343,700 | — | — |
| 2016-05-23 | $9.72 | $9.72 | 396,200 | — | — |
| 2016-05-20 | $9.79 | $9.79 | 269,800 | — | — |
| 2016-05-19 | $9.67 | $9.67 | 495,700 | — | — |
| 2016-05-18 | $10.00 | $10.00 | 1,837,600 | — | — |
| 2016-05-17 | $8.62 | $8.62 | 534,400 | — | — |
| 2016-05-16 | $8.94 | $8.94 | 793,700 | — | — |
| 2016-05-13 | $9.10 | $9.10 | 459,900 | — | — |
| 2016-05-12 | $9.24 | $9.24 | 729,800 | — | — |
| 2016-05-11 | $10.19 | $10.19 | 823,300 | — | — |
| 2016-05-10 | $9.90 | $9.90 | 328,000 | — | — |
| 2016-05-09 | $9.85 | $9.85 | 462,000 | — | — |
| 2016-05-06 | $9.48 | $9.48 | 344,700 | — | — |
| 2016-05-05 | $9.59 | $9.59 | 265,700 | — | — |
| 2016-05-04 | $9.52 | $9.52 | 276,700 | — | — |
| 2016-05-03 | $9.59 | $9.59 | 331,300 | — | — |
| 2016-05-02 | $9.70 | $9.70 | 339,500 | — | — |
| 2016-04-29 | $9.25 | $9.25 | 320,400 | — | — |
| 2016-04-28 | $9.15 | $9.15 | 252,600 | — | — |
| 2016-04-27 | $9.05 | $9.05 | 141,100 | — | — |
| 2016-04-26 | $9.09 | $9.09 | 199,300 | — | — |
| 2016-04-25 | $9.03 | $9.03 | 228,400 | — | — |
| 2016-04-22 | $9.00 | $9.00 | 188,500 | — | — |
| 2016-04-21 | $9.13 | $9.13 | 406,200 | — | — |
| 2016-04-20 | $9.13 | $9.13 | 198,400 | — | — |
| 2016-04-19 | $9.03 | $9.03 | 145,400 | — | — |
| 2016-04-18 | $9.14 | $9.14 | 222,400 | — | — |
| 2016-04-15 | $8.67 | $8.67 | 248,500 | — | — |
| 2016-04-14 | $8.93 | $8.93 | 530,900 | — | — |
| 2016-04-13 | $8.57 | $8.57 | 122,600 | — | — |
| 2016-04-12 | $8.40 | $8.40 | 252,800 | — | — |
| 2016-04-11 | $8.47 | $8.47 | 266,800 | — | — |
| 2016-04-08 | $8.39 | $8.39 | 388,900 | — | — |
| 2016-04-07 | $8.46 | $8.46 | 314,000 | — | — |
| 2016-04-06 | $8.69 | $8.69 | 518,600 | — | — |
| 2016-04-05 | $8.45 | $8.45 | 381,100 | — | — |
| 2016-04-04 | $8.79 | $8.79 | 259,200 | — | — |
| 2016-04-01 | $9.00 | $9.00 | 216,900 | — | — |
| 2016-03-31 | $8.89 | $8.89 | 388,300 | — | — |
| 2016-03-30 | $9.09 | $9.09 | 480,000 | — | — |
| 2016-03-29 | $9.55 | $9.55 | 1,768,400 | — | — |
| 2016-03-28 | $9.34 | $9.34 | 783,900 | — | — |
| 2016-03-24 | $8.99 | $8.99 | 508,700 | — | — |
| 2016-03-23 | $8.62 | $8.62 | 442,900 | — | — |
| 2016-03-22 | $8.59 | $8.59 | 513,100 | — | — |
| 2016-03-21 | $8.34 | $8.34 | 706,700 | — | — |
| 2016-03-18 | $7.80 | $7.80 | 390,400 | — | — |
| 2016-03-17 | $7.73 | $7.73 | 215,700 | — | — |
| 2016-03-16 | $7.84 | $7.84 | 104,400 | — | — |
| 2016-03-15 | $7.80 | $7.80 | 257,800 | — | — |
| 2016-03-14 | $7.98 | $7.98 | 268,100 | — | — |
| 2016-03-11 | $7.77 | $7.77 | 434,400 | — | — |
| 2016-03-10 | $7.78 | $7.78 | 195,800 | — | — |
| 2016-03-09 | $8.13 | $8.13 | 195,000 | — | — |
| 2016-03-08 | $8.20 | $8.20 | 148,800 | — | — |
| 2016-03-07 | $8.24 | $8.24 | 203,200 | — | — |
| 2016-03-04 | $8.17 | $8.17 | 236,500 | — | — |
| 2016-03-03 | $8.19 | $8.19 | 177,800 | — | — |
| 2016-03-02 | $8.32 | $8.32 | 180,000 | — | — |
| 2016-03-01 | $8.27 | $8.27 | 196,600 | — | — |
| 2016-02-29 | $8.05 | $8.05 | 462,500 | — | — |
| 2016-02-26 | $7.66 | $7.66 | 352,800 | — | — |
| 2016-02-25 | $7.88 | $7.88 | 397,500 | — | — |
| 2016-02-24 | $7.88 | $7.88 | 990,500 | — | — |
| 2016-02-23 | $7.35 | $7.35 | 340,200 | — | — |
| 2016-02-22 | $7.60 | $7.60 | 270,200 | — | — |
| 2016-02-19 | $7.35 | $7.35 | 223,200 | — | — |
| 2016-02-18 | $7.00 | $7.00 | 188,100 | — | — |
| 2016-02-17 | $7.07 | $7.07 | 520,500 | — | — |
| 2016-02-16 | $6.41 | $6.41 | 372,100 | — | — |
| 2016-02-12 | $6.20 | $6.20 | 210,400 | — | — |
| 2016-02-11 | $6.30 | $6.30 | 276,100 | — | — |
| 2016-02-10 | $6.41 | $6.41 | 671,100 | — | — |
| 2016-02-09 | $6.90 | $6.90 | 511,600 | — | — |
| 2016-02-08 | $6.66 | $6.66 | 384,700 | — | — |
| 2016-02-05 | $7.06 | $7.06 | 1,049,900 | — | — |
| 2016-02-04 | $8.71 | $8.71 | 270,700 | — | — |
| 2016-02-03 | $8.24 | $8.24 | 362,300 | — | — |
| 2016-02-02 | $8.29 | $8.29 | 430,700 | — | — |
| 2016-02-01 | $8.41 | $8.41 | 318,100 | — | — |
| 2016-01-29 | $8.33 | $8.33 | 497,000 | — | — |
| 2016-01-28 | $8.04 | $8.04 | 490,100 | — | — |
| 2016-01-27 | $7.65 | $7.65 | 369,200 | — | — |
| 2016-01-26 | $7.56 | $7.56 | 263,300 | — | — |
| 2016-01-25 | $7.37 | $7.37 | 246,000 | — | — |
| 2016-01-22 | $7.56 | $7.56 | 302,000 | — | — |
| 2016-01-21 | $7.25 | $7.25 | 339,900 | — | — |
| 2016-01-20 | $7.20 | $7.20 | 503,800 | — | — |
| 2016-01-19 | $7.12 | $7.12 | 459,800 | — | — |
| 2016-01-15 | $7.38 | $7.38 | 510,500 | — | — |
| 2016-01-14 | $7.52 | $7.52 | 536,500 | — | — |
| 2016-01-13 | $7.80 | $7.80 | 291,600 | — | — |
| 2016-01-12 | $8.34 | $8.34 | 263,700 | — | — |
| 2016-01-11 | $8.01 | $8.01 | 403,100 | — | — |
| 2016-01-08 | $8.02 | $8.02 | 343,800 | — | — |
| 2016-01-07 | $8.04 | $8.04 | 499,600 | — | — |
| 2016-01-06 | $8.41 | $8.41 | 303,300 | — | — |
| 2016-01-05 | $8.52 | $8.52 | 421,900 | — | — |
| 2016-01-04 | $8.25 | $8.25 | 519,400 | — | — |