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
- 2014-06-26 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 | $8.71 | $8.71 | 4,272,500 | — | — |
| 2016-12-29 | $8.84 | $8.84 | 3,442,200 | — | — |
| 2016-12-28 | $8.95 | $8.95 | 3,243,500 | — | — |
| 2016-12-27 | $9.09 | $9.09 | 3,009,400 | — | — |
| 2016-12-23 | $9.19 | $9.19 | 3,535,000 | — | — |
| 2016-12-22 | $9.01 | $9.01 | 7,663,200 | — | — |
| 2016-12-21 | $8.90 | $8.90 | 1,694,600 | — | — |
| 2016-12-20 | $8.90 | $8.90 | 2,451,900 | — | — |
| 2016-12-19 | $8.92 | $8.92 | 3,342,300 | — | — |
| 2016-12-16 | $9.01 | $9.01 | 6,698,800 | — | — |
| 2016-12-15 | $8.69 | $8.69 | 3,554,600 | — | — |
| 2016-12-14 | $8.78 | $8.78 | 2,406,700 | — | — |
| 2016-12-13 | $8.82 | $8.82 | 3,499,300 | — | — |
| 2016-12-12 | $8.81 | $8.81 | 4,895,800 | — | — |
| 2016-12-09 | $9.23 | $9.23 | 3,808,100 | — | — |
| 2016-12-08 | $9.20 | $9.20 | 4,799,300 | — | — |
| 2016-12-07 | $9.37 | $9.37 | 5,008,500 | — | — |
| 2016-12-06 | $9.75 | $9.75 | 2,334,400 | — | — |
| 2016-12-05 | $9.66 | $9.66 | 4,108,600 | — | — |
| 2016-12-02 | $9.70 | $9.70 | 3,398,900 | — | — |
| 2016-12-01 | $9.82 | $9.82 | 4,786,500 | — | — |
| 2016-11-30 | $9.98 | $9.98 | 6,192,200 | — | — |
| 2016-11-29 | $9.83 | $9.83 | 2,961,100 | — | — |
| 2016-11-28 | $9.81 | $9.81 | 2,597,900 | — | — |
| 2016-11-25 | $9.89 | $9.89 | 1,793,300 | — | — |
| 2016-11-23 | $9.88 | $9.88 | 2,293,900 | — | — |
| 2016-11-22 | $9.79 | $9.79 | 5,537,000 | — | — |
| 2016-11-21 | $9.91 | $9.91 | 4,822,900 | — | — |
| 2016-11-18 | $10.02 | $10.02 | 3,437,000 | — | — |
| 2016-11-17 | $9.98 | $9.98 | 4,195,300 | — | — |
| 2016-11-16 | $9.90 | $9.90 | 4,744,200 | — | — |
| 2016-11-15 | $10.14 | $10.14 | 4,568,500 | — | — |
| 2016-11-14 | $10.35 | $10.35 | 3,181,200 | — | — |
| 2016-11-11 | $10.28 | $10.28 | 3,710,400 | — | — |
| 2016-11-10 | $10.21 | $10.21 | 3,592,800 | — | — |
| 2016-11-09 | $10.41 | $10.41 | 7,585,400 | — | — |
| 2016-11-08 | $10.86 | $10.86 | 5,786,100 | — | — |
| 2016-11-07 | $10.64 | $10.64 | 10,583,800 | — | — |
| 2016-11-04 | $11.16 | $11.16 | 29,462,200 | — | — |
| 2016-11-03 | $11.94 | $11.94 | 9,147,300 | — | — |
| 2016-11-02 | $12.84 | $12.84 | 5,735,700 | — | — |
| 2016-11-01 | $12.48 | $12.48 | 5,520,700 | — | — |
| 2016-10-31 | $12.78 | $12.78 | 7,439,900 | — | — |
| 2016-10-28 | $13.60 | $13.60 | 2,929,200 | — | — |
| 2016-10-27 | $13.73 | $13.73 | 3,747,900 | — | — |
| 2016-10-26 | $14.13 | $14.13 | 3,632,700 | — | — |
| 2016-10-25 | $13.88 | $13.88 | 3,964,100 | — | — |
| 2016-10-24 | $13.88 | $13.88 | 9,195,400 | — | — |
| 2016-10-21 | $14.93 | $14.93 | 4,051,500 | — | — |
| 2016-10-20 | $14.75 | $14.75 | 4,946,300 | — | — |
| 2016-10-19 | $14.73 | $14.73 | 5,016,300 | — | — |
| 2016-10-18 | $14.41 | $14.41 | 6,694,300 | — | — |
| 2016-10-17 | $14.07 | $14.07 | 7,759,900 | — | — |
| 2016-10-14 | $13.60 | $13.60 | 6,852,100 | — | — |
| 2016-10-13 | $13.84 | $13.84 | 10,582,600 | — | — |
| 2016-10-12 | $14.30 | $14.30 | 7,241,600 | — | — |
| 2016-10-11 | $15.02 | $15.02 | 7,883,700 | — | — |
| 2016-10-10 | $15.66 | $15.66 | 7,150,600 | — | — |
| 2016-10-07 | $16.34 | $16.34 | 5,575,000 | — | — |
| 2016-10-06 | $16.79 | $16.79 | 5,927,300 | — | — |
| 2016-10-05 | $17.13 | $17.13 | 9,229,100 | — | — |
| 2016-10-04 | $16.89 | $16.89 | 11,129,800 | — | — |
| 2016-10-03 | $16.74 | $16.74 | 7,279,300 | — | — |
| 2016-09-30 | $16.68 | $16.68 | 5,501,700 | — | — |
| 2016-09-29 | $16.60 | $16.60 | 6,570,100 | — | — |
| 2016-09-28 | $16.99 | $16.99 | 7,946,100 | — | — |
| 2016-09-27 | $16.79 | $16.79 | 14,304,800 | — | — |
| 2016-09-26 | $16.92 | $16.92 | 8,883,300 | — | — |
| 2016-09-23 | $17.15 | $17.15 | 20,181,000 | — | — |
| 2016-09-22 | $16.05 | $16.05 | 18,576,500 | — | — |
| 2016-09-21 | $14.97 | $14.97 | 10,497,600 | — | — |
| 2016-09-20 | $14.26 | $14.26 | 22,467,800 | — | — |
| 2016-09-19 | $15.31 | $15.31 | 35,136,400 | — | — |
| 2016-09-16 | $14.96 | $14.96 | 17,463,500 | — | — |
| 2016-09-15 | $14.16 | $14.16 | 8,111,300 | — | — |
| 2016-09-14 | $13.07 | $13.07 | 5,102,900 | — | — |
| 2016-09-13 | $12.80 | $12.80 | 5,320,400 | — | — |
| 2016-09-12 | $13.20 | $13.20 | 6,565,700 | — | — |
| 2016-09-09 | $12.85 | $12.85 | 7,071,700 | — | — |
| 2016-09-08 | $13.58 | $13.58 | 6,152,700 | — | — |
| 2016-09-07 | $13.88 | $13.88 | 7,384,000 | — | — |
| 2016-09-06 | $14.57 | $14.57 | 4,836,100 | — | — |
| 2016-09-02 | $14.13 | $14.13 | 5,783,300 | — | — |
| 2016-09-01 | $14.53 | $14.53 | 5,564,400 | — | — |
| 2016-08-31 | $14.65 | $14.65 | 3,844,600 | — | — |
| 2016-08-30 | $14.86 | $14.86 | 4,731,200 | — | — |
| 2016-08-29 | $14.87 | $14.87 | 3,643,400 | — | — |
| 2016-08-26 | $14.72 | $14.72 | 4,452,600 | — | — |
| 2016-08-25 | $14.89 | $14.89 | 4,047,800 | — | — |
| 2016-08-24 | $15.00 | $15.00 | 6,494,400 | — | — |
| 2016-08-23 | $15.51 | $15.51 | 8,029,400 | — | — |
| 2016-08-22 | $15.20 | $15.20 | 6,708,200 | — | — |
| 2016-08-19 | $15.12 | $15.12 | 6,261,000 | — | — |
| 2016-08-18 | $15.12 | $15.12 | 5,692,200 | — | — |
| 2016-08-17 | $15.41 | $15.41 | 5,290,500 | — | — |
| 2016-08-16 | $15.39 | $15.39 | 8,865,700 | — | — |
| 2016-08-15 | $15.61 | $15.61 | 17,270,600 | — | — |
| 2016-08-12 | $14.30 | $14.30 | 4,978,100 | — | — |
| 2016-08-11 | $13.97 | $13.97 | 5,203,700 | — | — |
| 2016-08-10 | $14.14 | $14.14 | 6,787,900 | — | — |
| 2016-08-09 | $14.54 | $14.54 | 7,261,500 | — | — |
| 2016-08-08 | $14.29 | $14.29 | 10,105,600 | — | — |
| 2016-08-05 | $13.77 | $13.77 | 7,028,200 | — | — |
| 2016-08-04 | $13.53 | $13.53 | 7,028,900 | — | — |
| 2016-08-03 | $13.30 | $13.30 | 7,598,100 | — | — |
| 2016-08-02 | $12.55 | $12.55 | 6,741,900 | — | — |
| 2016-08-01 | $12.94 | $12.94 | 7,627,200 | — | — |
| 2016-07-29 | $12.64 | $12.64 | 11,407,200 | — | — |
| 2016-07-28 | $13.02 | $13.02 | 24,145,000 | — | — |
| 2016-07-27 | $11.57 | $11.57 | 10,651,700 | — | — |
| 2016-07-26 | $11.32 | $11.32 | 4,094,000 | — | — |
| 2016-07-25 | $11.41 | $11.41 | 4,933,200 | — | — |
| 2016-07-22 | $11.08 | $11.08 | 4,989,900 | — | — |
| 2016-07-21 | $11.23 | $11.23 | 7,211,500 | — | — |
| 2016-07-20 | $10.90 | $10.90 | 6,044,700 | — | — |
| 2016-07-19 | $11.01 | $11.01 | 9,468,700 | — | — |
| 2016-07-18 | $11.85 | $11.85 | 4,384,500 | — | — |
| 2016-07-15 | $11.90 | $11.90 | 5,174,800 | — | — |
| 2016-07-14 | $12.28 | $12.28 | 5,361,400 | — | — |
| 2016-07-13 | $12.43 | $12.43 | 9,434,900 | — | — |
| 2016-07-12 | $12.46 | $12.46 | 7,082,600 | — | — |
| 2016-07-11 | $12.43 | $12.43 | 13,488,000 | — | — |
| 2016-07-08 | $10.97 | $10.97 | 4,454,300 | — | — |
| 2016-07-07 | $10.77 | $10.77 | 5,765,300 | — | — |
| 2016-07-06 | $10.59 | $10.59 | 2,966,500 | — | — |
| 2016-07-05 | $10.65 | $10.65 | 3,083,700 | — | — |
| 2016-07-01 | $11.05 | $11.05 | 4,190,800 | — | — |
| 2016-06-30 | $10.81 | $10.81 | 5,661,200 | — | — |
| 2016-06-29 | $10.81 | $10.81 | 5,284,200 | — | — |
| 2016-06-28 | $10.48 | $10.48 | 5,261,700 | — | — |
| 2016-06-27 | $10.21 | $10.21 | 6,833,400 | — | — |
| 2016-06-24 | $10.78 | $10.78 | 15,050,700 | — | — |
| 2016-06-23 | $11.32 | $11.32 | 4,479,400 | — | — |
| 2016-06-22 | $11.10 | $11.10 | 4,121,800 | — | — |
| 2016-06-21 | $11.20 | $11.20 | 5,898,400 | — | — |
| 2016-06-20 | $10.85 | $10.85 | 8,239,600 | — | — |
| 2016-06-17 | $10.65 | $10.65 | 8,843,200 | — | — |
| 2016-06-16 | $9.84 | $9.84 | 4,415,300 | — | — |
| 2016-06-15 | $9.82 | $9.82 | 4,891,900 | — | — |
| 2016-06-14 | $9.71 | $9.71 | 4,451,800 | — | — |
| 2016-06-13 | $9.97 | $9.97 | 4,395,200 | — | — |
| 2016-06-10 | $10.26 | $10.26 | 3,959,500 | — | — |
| 2016-06-09 | $10.90 | $10.90 | 3,198,800 | — | — |
| 2016-06-08 | $11.06 | $11.06 | 3,941,400 | — | — |
| 2016-06-07 | $11.07 | $11.07 | 3,850,200 | — | — |
| 2016-06-06 | $10.92 | $10.92 | 4,564,200 | — | — |
| 2016-06-03 | $10.72 | $10.72 | 5,973,100 | — | — |
| 2016-06-02 | $10.72 | $10.72 | 5,079,800 | — | — |
| 2016-06-01 | $10.32 | $10.32 | 4,875,700 | — | — |
| 2016-05-31 | $10.27 | $10.27 | 5,931,000 | — | — |
| 2016-05-27 | $10.20 | $10.20 | 5,138,300 | — | — |
| 2016-05-26 | $9.98 | $9.98 | 6,191,600 | — | — |
| 2016-05-25 | $10.08 | $10.08 | 6,070,200 | — | — |
| 2016-05-24 | $9.71 | $9.71 | 9,519,200 | — | — |
| 2016-05-23 | $9.26 | $9.26 | 5,698,400 | — | — |
| 2016-05-20 | $9.15 | $9.15 | 5,928,200 | — | — |
| 2016-05-19 | $8.85 | $8.85 | 5,955,700 | — | — |
| 2016-05-18 | $8.80 | $8.80 | 4,798,800 | — | — |
| 2016-05-17 | $8.99 | $8.99 | 4,361,400 | — | — |
| 2016-05-16 | $8.93 | $8.93 | 5,758,100 | — | — |
| 2016-05-13 | $8.88 | $8.88 | 7,739,100 | — | — |
| 2016-05-12 | $8.82 | $8.82 | 10,039,000 | — | — |
| 2016-05-11 | $9.46 | $9.46 | 7,687,800 | — | — |
| 2016-05-10 | $9.82 | $9.82 | 6,623,100 | — | — |
| 2016-05-09 | $9.78 | $9.78 | 10,693,300 | — | — |
| 2016-05-06 | $10.46 | $10.46 | 14,540,100 | — | — |
| 2016-05-05 | $10.71 | $10.71 | 12,398,000 | — | — |
| 2016-05-04 | $11.40 | $11.40 | 6,183,500 | — | — |
| 2016-05-03 | $11.65 | $11.65 | 6,227,600 | — | — |
| 2016-05-02 | $12.23 | $12.23 | 6,276,300 | — | — |
| 2016-04-29 | $12.64 | $12.64 | 5,395,400 | — | — |
| 2016-04-28 | $12.94 | $12.94 | 5,111,800 | — | — |
| 2016-04-27 | $13.30 | $13.30 | 4,672,800 | — | — |
| 2016-04-26 | $13.18 | $13.18 | 5,310,100 | — | — |
| 2016-04-25 | $12.82 | $12.82 | 11,089,500 | — | — |
| 2016-04-22 | $13.98 | $13.98 | 6,612,300 | — | — |
| 2016-04-21 | $13.56 | $13.56 | 5,355,000 | — | — |
| 2016-04-20 | $13.44 | $13.44 | 8,377,700 | — | — |
| 2016-04-19 | $12.95 | $12.95 | 5,428,600 | — | — |
| 2016-04-18 | $13.13 | $13.13 | 7,017,100 | — | — |
| 2016-04-15 | $13.77 | $13.77 | 9,264,100 | — | — |
| 2016-04-14 | $13.80 | $13.80 | 17,303,400 | — | — |
| 2016-04-13 | $13.90 | $13.90 | 21,039,600 | — | — |
| 2016-04-12 | $11.68 | $11.68 | 4,851,800 | — | — |
| 2016-04-11 | $11.77 | $11.77 | 5,344,900 | — | — |
| 2016-04-08 | $12.32 | $12.32 | 4,660,000 | — | — |
| 2016-04-07 | $12.29 | $12.29 | 5,312,900 | — | — |
| 2016-04-06 | $12.12 | $12.12 | 5,983,800 | — | — |
| 2016-04-05 | $11.65 | $11.65 | 4,048,000 | — | — |
| 2016-04-04 | $12.03 | $12.03 | 5,288,200 | — | — |
| 2016-04-01 | $11.74 | $11.74 | 3,899,000 | — | — |
| 2016-03-31 | $11.96 | $11.96 | 4,372,200 | — | — |
| 2016-03-30 | $12.16 | $12.16 | 6,099,000 | — | — |
| 2016-03-29 | $11.65 | $11.65 | 7,289,900 | — | — |
| 2016-03-28 | $11.50 | $11.50 | 6,918,800 | — | — |
| 2016-03-24 | $12.42 | $12.42 | 2,834,000 | — | — |
| 2016-03-23 | $12.27 | $12.27 | 4,407,500 | — | — |
| 2016-03-22 | $12.97 | $12.97 | 3,339,300 | — | — |
| 2016-03-21 | $13.07 | $13.07 | 3,356,800 | — | — |
| 2016-03-18 | $12.88 | $12.88 | 6,224,300 | — | — |
| 2016-03-17 | $12.95 | $12.95 | 6,603,100 | — | — |
| 2016-03-16 | $12.31 | $12.31 | 6,304,800 | — | — |
| 2016-03-15 | $11.70 | $11.70 | 6,310,700 | — | — |
| 2016-03-14 | $12.27 | $12.27 | 5,480,000 | — | — |
| 2016-03-11 | $12.60 | $12.60 | 6,948,200 | — | — |
| 2016-03-10 | $12.18 | $12.18 | 5,813,500 | — | — |
| 2016-03-09 | $12.28 | $12.28 | 4,907,100 | — | — |
| 2016-03-08 | $12.41 | $12.41 | 10,756,600 | — | — |
| 2016-03-07 | $13.88 | $13.88 | 9,565,100 | — | — |
| 2016-03-04 | $13.36 | $13.36 | 14,102,400 | — | — |
| 2016-03-03 | $13.58 | $13.58 | 10,986,000 | — | — |
| 2016-03-02 | $13.02 | $13.02 | 8,861,100 | — | — |
| 2016-03-01 | $11.89 | $11.89 | 7,732,000 | — | — |
| 2016-02-29 | $11.88 | $11.88 | 5,826,400 | — | — |
| 2016-02-26 | $12.30 | $12.30 | 9,529,900 | — | — |
| 2016-02-25 | $11.34 | $11.34 | 7,064,100 | — | — |
| 2016-02-24 | $11.75 | $11.75 | 5,020,400 | — | — |
| 2016-02-23 | $12.11 | $12.11 | 5,490,200 | — | — |
| 2016-02-22 | $12.86 | $12.86 | 6,261,600 | — | — |
| 2016-02-19 | $12.38 | $12.38 | 4,965,600 | — | — |
| 2016-02-18 | $12.39 | $12.39 | 7,987,600 | — | — |
| 2016-02-17 | $12.99 | $12.99 | 11,718,500 | — | — |
| 2016-02-16 | $11.59 | $11.59 | 8,913,100 | — | — |
| 2016-02-12 | $10.31 | $10.31 | 4,000,000 | — | — |
| 2016-02-11 | $10.17 | $10.17 | 4,499,800 | — | — |
| 2016-02-10 | $10.59 | $10.59 | 8,913,900 | — | — |
| 2016-02-09 | $11.39 | $11.39 | 10,144,900 | — | — |
| 2016-02-08 | $10.99 | $10.99 | 15,246,800 | — | — |
| 2016-02-05 | $9.96 | $9.96 | 8,990,600 | — | — |
| 2016-02-04 | $9.78 | $9.78 | 21,150,300 | — | — |
| 2016-02-03 | $10.71 | $10.71 | 13,551,400 | — | — |
| 2016-02-02 | $10.24 | $10.24 | 6,305,200 | — | — |
| 2016-02-01 | $11.06 | $11.06 | 7,319,000 | — | — |
| 2016-01-29 | $11.45 | $11.45 | 6,614,500 | — | — |
| 2016-01-28 | $10.57 | $10.57 | 4,013,100 | — | — |
| 2016-01-27 | $10.61 | $10.61 | 4,863,600 | — | — |
| 2016-01-26 | $10.88 | $10.88 | 5,801,200 | — | — |
| 2016-01-25 | $10.59 | $10.59 | 4,193,800 | — | — |
| 2016-01-22 | $10.83 | $10.83 | 4,864,500 | — | — |
| 2016-01-21 | $10.68 | $10.68 | 6,733,200 | — | — |
| 2016-01-20 | $11.00 | $11.00 | 10,318,100 | — | — |
| 2016-01-19 | $10.57 | $10.57 | 11,886,800 | — | — |
| 2016-01-15 | $11.46 | $11.46 | 10,678,500 | — | — |
| 2016-01-14 | $12.48 | $12.48 | 31,587,600 | — | — |
| 2016-01-13 | $14.61 | $14.61 | 9,743,800 | — | — |
| 2016-01-12 | $14.60 | $14.60 | 7,416,700 | — | — |
| 2016-01-11 | $15.26 | $15.26 | 12,620,600 | — | — |
| 2016-01-08 | $16.19 | $16.19 | 7,661,900 | — | — |
| 2016-01-07 | $17.00 | $17.00 | 10,116,700 | — | — |
| 2016-01-06 | $18.41 | $18.41 | 6,513,500 | — | — |
| 2016-01-05 | $18.49 | $18.49 | 16,303,300 | — | — |
| 2016-01-04 | $18.69 | $18.69 | 10,436,100 | — | — |