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
- 2013-06-21 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 | $9.22 | $9.22 | 741,500 | — | — |
| 2016-12-29 | $9.32 | $9.32 | 500,200 | — | — |
| 2016-12-28 | $9.45 | $9.45 | 772,200 | — | — |
| 2016-12-27 | $9.48 | $9.48 | 683,000 | — | — |
| 2016-12-23 | $9.57 | $9.57 | 633,800 | — | — |
| 2016-12-22 | $9.68 | $9.68 | 654,800 | — | — |
| 2016-12-21 | $9.92 | $9.92 | 1,358,400 | — | — |
| 2016-12-20 | $10.22 | $10.22 | 2,394,200 | — | — |
| 2016-12-19 | $9.99 | $9.99 | 2,034,800 | — | — |
| 2016-12-16 | $9.70 | $9.70 | 2,422,800 | — | — |
| 2016-12-15 | $9.69 | $9.69 | 1,129,500 | — | — |
| 2016-12-14 | $9.44 | $9.44 | 816,500 | — | — |
| 2016-12-13 | $9.51 | $9.51 | 757,800 | — | — |
| 2016-12-12 | $9.37 | $9.37 | 742,900 | — | — |
| 2016-12-09 | $9.70 | $9.70 | 899,600 | — | — |
| 2016-12-08 | $9.65 | $9.65 | 1,040,400 | — | — |
| 2016-12-07 | $9.60 | $9.60 | 769,000 | — | — |
| 2016-12-06 | $9.41 | $9.41 | 740,800 | — | — |
| 2016-12-05 | $9.35 | $9.35 | 750,800 | — | — |
| 2016-12-02 | $9.20 | $9.20 | 1,108,600 | — | — |
| 2016-12-01 | $9.01 | $9.01 | 887,700 | — | — |
| 2016-11-30 | $9.39 | $9.39 | 740,900 | — | — |
| 2016-11-29 | $9.42 | $9.42 | 1,288,400 | — | — |
| 2016-11-28 | $9.31 | $9.31 | 856,200 | — | — |
| 2016-11-25 | $9.54 | $9.54 | 612,500 | — | — |
| 2016-11-23 | $9.49 | $9.49 | 886,800 | — | — |
| 2016-11-22 | $9.24 | $9.24 | 819,500 | — | — |
| 2016-11-21 | $9.23 | $9.23 | 1,294,000 | — | — |
| 2016-11-18 | $8.98 | $8.98 | 1,574,600 | — | — |
| 2016-11-17 | $8.97 | $8.97 | 1,715,400 | — | — |
| 2016-11-16 | $9.04 | $9.04 | 1,841,500 | — | — |
| 2016-11-15 | $9.09 | $9.09 | 2,312,100 | — | — |
| 2016-11-14 | $9.05 | $9.05 | 2,555,500 | — | — |
| 2016-11-11 | $9.17 | $9.17 | 2,336,800 | — | — |
| 2016-11-10 | $8.78 | $8.78 | 2,747,500 | — | — |
| 2016-11-09 | $8.91 | $8.91 | 4,645,500 | — | — |
| 2016-11-08 | $9.67 | $9.67 | 633,600 | — | — |
| 2016-11-07 | $9.68 | $9.68 | 773,700 | — | — |
| 2016-11-04 | $9.52 | $9.52 | 943,200 | — | — |
| 2016-11-03 | $9.75 | $9.75 | 2,104,600 | — | — |
| 2016-11-02 | $9.67 | $9.67 | 1,468,900 | — | — |
| 2016-11-01 | $9.81 | $9.81 | 1,365,800 | — | — |
| 2016-10-31 | $10.11 | $10.11 | 1,902,100 | — | — |
| 2016-10-28 | $10.03 | $10.03 | 1,139,700 | — | — |
| 2016-10-27 | $10.35 | $10.35 | 581,200 | — | — |
| 2016-10-26 | $10.46 | $10.46 | 418,200 | — | — |
| 2016-10-25 | $10.55 | $10.55 | 432,600 | — | — |
| 2016-10-24 | $10.75 | $10.75 | 392,000 | — | — |
| 2016-10-21 | $10.71 | $10.71 | 347,700 | — | — |
| 2016-10-20 | $10.73 | $10.73 | 513,900 | — | — |
| 2016-10-19 | $10.95 | $10.95 | 544,000 | — | — |
| 2016-10-18 | $10.87 | $10.87 | 540,800 | — | — |
| 2016-10-17 | $10.78 | $10.78 | 258,700 | — | — |
| 2016-10-14 | $10.75 | $10.75 | 567,700 | — | — |
| 2016-10-13 | $10.74 | $10.74 | 816,700 | — | — |
| 2016-10-12 | $10.75 | $10.75 | 416,100 | — | — |
| 2016-10-11 | $10.84 | $10.84 | 651,900 | — | — |
| 2016-10-10 | $11.14 | $11.14 | 796,900 | — | — |
| 2016-10-07 | $10.82 | $10.82 | 1,048,300 | — | — |
| 2016-10-06 | $10.91 | $10.91 | 3,538,500 | — | — |
| 2016-10-05 | $11.27 | $11.27 | 732,000 | — | — |
| 2016-10-04 | $11.09 | $11.09 | 826,100 | — | — |
| 2016-10-03 | $11.12 | $11.12 | 818,200 | — | — |
| 2016-09-30 | $11.04 | $11.04 | 3,364,200 | — | — |
| 2016-09-29 | $11.69 | $11.69 | 3,735,600 | — | — |
| 2016-09-28 | $12.89 | $12.89 | 2,665,100 | — | — |
| 2016-09-27 | $12.35 | $12.35 | 928,700 | — | — |
| 2016-09-26 | $12.09 | $12.09 | 979,600 | — | — |
| 2016-09-23 | $12.36 | $12.36 | 519,300 | — | — |
| 2016-09-22 | $12.38 | $12.38 | 561,900 | — | — |
| 2016-09-21 | $12.17 | $12.17 | 875,100 | — | — |
| 2016-09-20 | $11.97 | $11.97 | 1,145,000 | — | — |
| 2016-09-19 | $11.95 | $11.95 | 817,400 | — | — |
| 2016-09-16 | $11.98 | $11.98 | 1,706,900 | — | — |
| 2016-09-15 | $11.94 | $11.94 | 677,300 | — | — |
| 2016-09-14 | $11.88 | $11.88 | 1,733,600 | — | — |
| 2016-09-13 | $11.93 | $11.93 | 830,600 | — | — |
| 2016-09-12 | $12.18 | $12.18 | 628,800 | — | — |
| 2016-09-09 | $12.01 | $12.01 | 1,520,800 | — | — |
| 2016-09-08 | $12.34 | $12.34 | 770,800 | — | — |
| 2016-09-07 | $12.38 | $12.38 | 1,070,000 | — | — |
| 2016-09-06 | $12.29 | $12.29 | 1,313,900 | — | — |
| 2016-09-02 | $12.29 | $12.29 | 774,900 | — | — |
| 2016-09-01 | $12.53 | $12.53 | 1,598,100 | — | — |
| 2016-08-31 | $12.23 | $12.23 | 2,123,700 | — | — |
| 2016-08-30 | $12.09 | $12.09 | 893,500 | — | — |
| 2016-08-29 | $11.81 | $11.81 | 805,900 | — | — |
| 2016-08-26 | $11.66 | $11.66 | 685,600 | — | — |
| 2016-08-25 | $11.60 | $11.60 | 705,100 | — | — |
| 2016-08-24 | $11.69 | $11.69 | 1,204,500 | — | — |
| 2016-08-23 | $11.89 | $11.89 | 577,900 | — | — |
| 2016-08-22 | $11.73 | $11.73 | 702,500 | — | — |
| 2016-08-19 | $11.70 | $11.70 | 558,300 | — | — |
| 2016-08-18 | $11.79 | $11.79 | 842,600 | — | — |
| 2016-08-17 | $11.71 | $11.71 | 712,800 | — | — |
| 2016-08-16 | $11.79 | $11.79 | 1,111,500 | — | — |
| 2016-08-15 | $11.69 | $11.69 | 1,859,100 | — | — |
| 2016-08-12 | $11.18 | $11.18 | 1,133,000 | — | — |
| 2016-08-11 | $11.37 | $11.37 | 1,560,700 | — | — |
| 2016-08-10 | $11.28 | $11.28 | 1,388,400 | — | — |
| 2016-08-09 | $11.32 | $11.32 | 2,719,200 | — | — |
| 2016-08-08 | $10.63 | $10.63 | 1,999,500 | — | — |
| 2016-08-05 | $10.28 | $10.28 | 2,354,000 | — | — |
| 2016-08-04 | $9.76 | $9.76 | 4,203,400 | — | — |
| 2016-08-03 | $8.42 | $8.42 | 1,289,800 | — | — |
| 2016-08-02 | $8.50 | $8.50 | 1,490,600 | — | — |
| 2016-08-01 | $8.45 | $8.45 | 878,400 | — | — |
| 2016-07-29 | $8.41 | $8.41 | 982,800 | — | — |
| 2016-07-28 | $8.40 | $8.40 | 753,000 | — | — |
| 2016-07-27 | $8.37 | $8.37 | 1,088,800 | — | — |
| 2016-07-26 | $8.46 | $8.46 | 825,600 | — | — |
| 2016-07-25 | $8.32 | $8.32 | 346,300 | — | — |
| 2016-07-22 | $8.33 | $8.33 | 411,400 | — | — |
| 2016-07-21 | $8.32 | $8.32 | 723,200 | — | — |
| 2016-07-20 | $8.57 | $8.57 | 971,200 | — | — |
| 2016-07-19 | $8.26 | $8.26 | 703,300 | — | — |
| 2016-07-18 | $8.54 | $8.54 | 1,193,500 | — | — |
| 2016-07-15 | $8.84 | $8.84 | 512,600 | — | — |
| 2016-07-14 | $8.77 | $8.77 | 902,300 | — | — |
| 2016-07-13 | $8.79 | $8.79 | 1,132,900 | — | — |
| 2016-07-12 | $8.92 | $8.92 | 1,608,500 | — | — |
| 2016-07-11 | $8.67 | $8.67 | 1,037,200 | — | — |
| 2016-07-08 | $8.60 | $8.60 | 1,117,700 | — | — |
| 2016-07-07 | $8.40 | $8.40 | 948,100 | — | — |
| 2016-07-06 | $8.44 | $8.44 | 1,467,600 | — | — |
| 2016-07-05 | $8.40 | $8.40 | 999,200 | — | — |
| 2016-07-01 | $8.76 | $8.76 | 903,000 | — | — |
| 2016-06-30 | $8.39 | $8.39 | 992,700 | — | — |
| 2016-06-29 | $8.23 | $8.23 | 2,216,500 | — | — |
| 2016-06-28 | $7.99 | $7.99 | 1,829,500 | — | — |
| 2016-06-27 | $7.86 | $7.86 | 1,562,800 | — | — |
| 2016-06-24 | $8.37 | $8.37 | 1,455,800 | — | — |
| 2016-06-23 | $8.88 | $8.88 | 1,898,800 | — | — |
| 2016-06-22 | $8.30 | $8.30 | 1,083,200 | — | — |
| 2016-06-21 | $8.28 | $8.28 | 647,500 | — | — |
| 2016-06-20 | $8.40 | $8.40 | 898,400 | — | — |
| 2016-06-17 | $8.24 | $8.24 | 1,464,300 | — | — |
| 2016-06-16 | $8.23 | $8.23 | 1,532,000 | — | — |
| 2016-06-15 | $8.45 | $8.45 | 1,869,200 | — | — |
| 2016-06-14 | $8.60 | $8.60 | 1,374,700 | — | — |
| 2016-06-13 | $8.81 | $8.81 | 1,236,600 | — | — |
| 2016-06-10 | $8.97 | $8.97 | 1,361,700 | — | — |
| 2016-06-09 | $9.51 | $9.51 | 1,762,100 | — | — |
| 2016-06-08 | $9.79 | $9.79 | 1,506,000 | — | — |
| 2016-06-07 | $9.59 | $9.59 | 2,321,300 | — | — |
| 2016-06-06 | $9.18 | $9.18 | 2,304,500 | — | — |
| 2016-06-03 | $9.29 | $9.29 | 11,946,800 | — | — |
| 2016-06-02 | $11.07 | $11.07 | 1,139,200 | — | — |
| 2016-06-01 | $10.82 | $10.82 | 2,760,700 | — | — |
| 2016-05-31 | $11.24 | $11.24 | 1,213,700 | — | — |
| 2016-05-27 | $11.20 | $11.20 | 2,044,900 | — | — |
| 2016-05-26 | $11.21 | $11.21 | 9,271,200 | — | — |
| 2016-05-25 | $9.64 | $9.64 | 912,500 | — | — |
| 2016-05-24 | $9.60 | $9.60 | 1,863,800 | — | — |
| 2016-05-23 | $9.96 | $9.96 | 2,267,900 | — | — |
| 2016-05-20 | $9.74 | $9.74 | 659,000 | — | — |
| 2016-05-19 | $9.50 | $9.50 | 1,221,900 | — | — |
| 2016-05-18 | $9.67 | $9.67 | 1,075,800 | — | — |
| 2016-05-17 | $9.55 | $9.55 | 1,071,000 | — | — |
| 2016-05-16 | $9.66 | $9.66 | 1,255,500 | — | — |
| 2016-05-13 | $9.73 | $9.73 | 1,409,400 | — | — |
| 2016-05-12 | $9.53 | $9.53 | 1,598,900 | — | — |
| 2016-05-11 | $9.74 | $9.74 | 820,900 | — | — |
| 2016-05-10 | $9.88 | $9.88 | 1,518,000 | — | — |
| 2016-05-09 | $9.69 | $9.69 | 2,142,400 | — | — |
| 2016-05-06 | $10.04 | $10.04 | 1,869,200 | — | — |
| 2016-05-05 | $10.30 | $10.30 | 3,041,100 | — | — |
| 2016-05-04 | $10.15 | $10.15 | 3,779,500 | — | — |
| 2016-05-03 | $10.43 | $10.43 | 647,500 | — | — |
| 2016-05-02 | $10.70 | $10.70 | 596,400 | — | — |
| 2016-04-29 | $10.59 | $10.59 | 773,500 | — | — |
| 2016-04-28 | $10.86 | $10.86 | 534,100 | — | — |
| 2016-04-27 | $10.90 | $10.90 | 352,500 | — | — |
| 2016-04-26 | $10.87 | $10.87 | 878,200 | — | — |
| 2016-04-25 | $10.89 | $10.89 | 1,032,300 | — | — |
| 2016-04-22 | $11.41 | $11.41 | 1,726,900 | — | — |
| 2016-04-21 | $10.90 | $10.90 | 2,209,400 | — | — |
| 2016-04-20 | $11.05 | $11.05 | 2,084,100 | — | — |
| 2016-04-19 | $11.59 | $11.59 | 876,400 | — | — |
| 2016-04-18 | $11.56 | $11.56 | 597,500 | — | — |
| 2016-04-15 | $11.70 | $11.70 | 840,600 | — | — |
| 2016-04-14 | $11.51 | $11.51 | 677,500 | — | — |
| 2016-04-13 | $11.16 | $11.16 | 683,400 | — | — |
| 2016-04-12 | $10.81 | $10.81 | 514,800 | — | — |
| 2016-04-11 | $10.75 | $10.75 | 617,200 | — | — |
| 2016-04-08 | $10.89 | $10.89 | 683,100 | — | — |
| 2016-04-07 | $10.84 | $10.84 | 1,215,200 | — | — |
| 2016-04-06 | $10.95 | $10.95 | 1,465,200 | — | — |
| 2016-04-05 | $10.49 | $10.49 | 576,800 | — | — |
| 2016-04-04 | $10.49 | $10.49 | 899,600 | — | — |
| 2016-04-01 | $10.67 | $10.67 | 857,700 | — | — |
| 2016-03-31 | $11.01 | $11.01 | 891,800 | — | — |
| 2016-03-30 | $10.93 | $10.93 | 1,027,900 | — | — |
| 2016-03-29 | $10.86 | $10.86 | 1,026,300 | — | — |
| 2016-03-28 | $10.50 | $10.50 | 710,200 | — | — |
| 2016-03-24 | $10.67 | $10.67 | 1,115,500 | — | — |
| 2016-03-23 | $10.67 | $10.67 | 1,050,000 | — | — |
| 2016-03-22 | $11.30 | $11.30 | 834,200 | — | — |
| 2016-03-21 | $11.65 | $11.65 | 1,550,500 | — | — |
| 2016-03-18 | $11.00 | $11.00 | 1,796,400 | — | — |
| 2016-03-17 | $11.62 | $11.62 | 958,100 | — | — |
| 2016-03-16 | $11.47 | $11.47 | 539,200 | — | — |
| 2016-03-15 | $11.24 | $11.24 | 872,400 | — | — |
| 2016-03-14 | $11.92 | $11.92 | 1,183,300 | — | — |
| 2016-03-11 | $11.79 | $11.79 | 691,300 | — | — |
| 2016-03-10 | $11.42 | $11.42 | 642,300 | — | — |
| 2016-03-09 | $11.56 | $11.56 | 683,700 | — | — |
| 2016-03-08 | $11.37 | $11.37 | 1,117,800 | — | — |
| 2016-03-07 | $11.75 | $11.75 | 1,266,600 | — | — |
| 2016-03-04 | $12.24 | $12.24 | 1,086,900 | — | — |
| 2016-03-03 | $11.96 | $11.96 | 948,000 | — | — |
| 2016-03-02 | $11.65 | $11.65 | 824,300 | — | — |
| 2016-03-01 | $11.61 | $11.61 | 1,243,800 | — | — |
| 2016-02-29 | $10.88 | $10.88 | 1,106,000 | — | — |
| 2016-02-26 | $10.59 | $10.59 | 1,206,500 | — | — |
| 2016-02-25 | $10.20 | $10.20 | 2,512,100 | — | — |
| 2016-02-24 | $10.48 | $10.48 | 1,797,600 | — | — |
| 2016-02-23 | $10.96 | $10.96 | 1,892,500 | — | — |
| 2016-02-22 | $11.05 | $11.05 | 5,560,900 | — | — |
| 2016-02-19 | $10.05 | $10.05 | 1,174,300 | — | — |
| 2016-02-18 | $9.94 | $9.94 | 2,480,800 | — | — |
| 2016-02-17 | $9.62 | $9.62 | 4,736,100 | — | — |
| 2016-02-16 | $10.08 | $10.08 | 20,981,800 | — | — |
| 2016-02-12 | $13.89 | $13.89 | 518,600 | — | — |
| 2016-02-11 | $13.52 | $13.52 | 675,300 | — | — |
| 2016-02-10 | $13.18 | $13.18 | 585,100 | — | — |
| 2016-02-09 | $13.04 | $13.04 | 1,618,900 | — | — |
| 2016-02-08 | $12.41 | $12.41 | 1,298,900 | — | — |
| 2016-02-05 | $13.21 | $13.21 | 1,188,600 | — | — |
| 2016-02-04 | $13.65 | $13.65 | 381,300 | — | — |
| 2016-02-03 | $13.41 | $13.41 | 1,048,400 | — | — |
| 2016-02-02 | $13.86 | $13.86 | 665,600 | — | — |
| 2016-02-01 | $14.28 | $14.28 | 472,400 | — | — |
| 2016-01-29 | $14.55 | $14.55 | 787,900 | — | — |
| 2016-01-28 | $14.03 | $14.03 | 632,200 | — | — |
| 2016-01-27 | $14.04 | $14.04 | 560,600 | — | — |
| 2016-01-26 | $14.34 | $14.34 | 475,700 | — | — |
| 2016-01-25 | $14.05 | $14.05 | 441,000 | — | — |
| 2016-01-22 | $14.88 | $14.88 | 408,200 | — | — |
| 2016-01-21 | $14.64 | $14.64 | 1,014,800 | — | — |
| 2016-01-20 | $13.68 | $13.68 | 1,623,200 | — | — |
| 2016-01-19 | $13.76 | $13.76 | 1,273,100 | — | — |
| 2016-01-15 | $14.63 | $14.63 | 999,700 | — | — |
| 2016-01-14 | $15.11 | $15.11 | 1,092,600 | — | — |
| 2016-01-13 | $14.66 | $14.66 | 709,300 | — | — |
| 2016-01-12 | $15.10 | $15.10 | 743,200 | — | — |
| 2016-01-11 | $15.52 | $15.52 | 701,800 | — | — |
| 2016-01-08 | $15.35 | $15.35 | 581,900 | — | — |
| 2016-01-07 | $15.87 | $15.87 | 453,900 | — | — |
| 2016-01-06 | $16.35 | $16.35 | 511,600 | — | — |
| 2016-01-05 | $16.67 | $16.67 | 451,400 | — | — |
| 2016-01-04 | $17.01 | $17.01 | 666,300 | — | — |