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
- 2010-02-03 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 | $12.81 | $12.81 | 670,909 | — | — |
| 2016-12-29 | $12.76 | $12.76 | 694,072 | — | — |
| 2016-12-28 | $12.74 | $12.74 | 835,561 | — | — |
| 2016-12-27 | $12.99 | $12.99 | 783,383 | — | — |
| 2016-12-23 | $13.14 | $13.14 | 1,125,106 | — | — |
| 2016-12-22 | $12.87 | $12.87 | 4,476,903 | — | — |
| 2016-12-21 | $13.41 | $13.41 | 552,822 | — | — |
| 2016-12-20 | $13.46 | $13.46 | 628,522 | — | — |
| 2016-12-19 | $13.47 | $13.47 | 1,091,674 | — | — |
| 2016-12-16 | $13.18 | $13.18 | 2,515,042 | — | — |
| 2016-12-15 | $12.96 | $12.96 | 1,160,807 | — | — |
| 2016-12-14 | $13.11 | $13.11 | 1,061,944 | — | — |
| 2016-12-13 | $13.01 | $13.01 | 1,167,374 | — | — |
| 2016-12-12 | $12.75 | $12.75 | 1,079,854 | — | — |
| 2016-12-09 | $12.76 | $12.76 | 1,550,528 | — | — |
| 2016-12-08 | $12.47 | $12.47 | 1,196,388 | — | — |
| 2016-12-07 | $12.30 | $12.30 | 1,415,009 | — | — |
| 2016-12-06 | $12.89 | $12.89 | 1,504,201 | — | — |
| 2016-12-05 | $12.87 | $12.87 | 2,156,603 | — | — |
| 2016-12-02 | $12.99 | $12.99 | 1,530,111 | — | — |
| 2016-12-01 | $12.74 | $12.74 | 1,532,021 | — | — |
| 2016-11-30 | $13.07 | $13.07 | 1,316,743 | — | — |
| 2016-11-29 | $13.17 | $13.17 | 1,745,747 | — | — |
| 2016-11-28 | $13.22 | $13.22 | 1,262,894 | — | — |
| 2016-11-25 | $13.92 | $13.92 | 411,572 | — | — |
| 2016-11-23 | $13.84 | $13.84 | 2,114,096 | — | — |
| 2016-11-22 | $13.34 | $13.34 | 951,857 | — | — |
| 2016-11-21 | $13.74 | $13.74 | 1,220,029 | — | — |
| 2016-11-18 | $13.49 | $13.49 | 1,593,871 | — | — |
| 2016-11-17 | $13.56 | $13.56 | 2,568,175 | — | — |
| 2016-11-16 | $13.63 | $13.63 | 1,548,379 | — | — |
| 2016-11-15 | $14.04 | $14.04 | 1,273,282 | — | — |
| 2016-11-14 | $13.96 | $13.96 | 2,446,267 | — | — |
| 2016-11-11 | $14.03 | $14.03 | 2,581,428 | — | — |
| 2016-11-10 | $13.84 | $13.84 | 3,660,804 | — | — |
| 2016-11-09 | $13.51 | $13.51 | 4,878,087 | — | — |
| 2016-11-08 | $12.22 | $12.22 | 1,912,788 | — | — |
| 2016-11-07 | $11.88 | $11.88 | 1,631,840 | — | — |
| 2016-11-04 | $11.37 | $11.37 | 1,543,961 | — | — |
| 2016-11-03 | $10.63 | $10.63 | 2,001,622 | — | — |
| 2016-11-02 | $10.60 | $10.60 | 1,789,806 | — | — |
| 2016-11-01 | $10.70 | $10.70 | 1,739,658 | — | — |
| 2016-10-31 | $10.70 | $10.70 | 960,931 | — | — |
| 2016-10-28 | $11.05 | $11.05 | 1,103,853 | — | — |
| 2016-10-27 | $10.91 | $10.91 | 1,701,211 | — | — |
| 2016-10-26 | $11.26 | $11.26 | 789,473 | — | — |
| 2016-10-25 | $11.46 | $11.46 | 974,304 | — | — |
| 2016-10-24 | $11.35 | $11.35 | 906,724 | — | — |
| 2016-10-21 | $11.55 | $11.55 | 906,724 | — | — |
| 2016-10-20 | $11.65 | $11.65 | 1,374,652 | — | — |
| 2016-10-19 | $11.52 | $11.52 | 1,372,981 | — | — |
| 2016-10-18 | $11.65 | $11.65 | 2,875,988 | — | — |
| 2016-10-17 | $11.56 | $11.56 | 1,643,660 | — | — |
| 2016-10-14 | $11.42 | $11.42 | 1,395,547 | — | — |
| 2016-10-13 | $11.82 | $11.82 | 3,346,543 | — | — |
| 2016-10-12 | $12.05 | $12.05 | 2,578,443 | — | — |
| 2016-10-11 | $12.77 | $12.77 | 1,940,847 | — | — |
| 2016-10-10 | $13.27 | $13.27 | 1,769,866 | — | — |
| 2016-10-07 | $13.16 | $13.16 | 1,076,869 | — | — |
| 2016-10-06 | $13.14 | $13.14 | 1,068,152 | — | — |
| 2016-10-05 | $13.33 | $13.33 | 1,591,124 | — | — |
| 2016-10-04 | $13.24 | $13.24 | 789,473 | — | — |
| 2016-10-03 | $13.40 | $13.40 | 1,454,173 | — | — |
| 2016-09-30 | $13.30 | $13.30 | 1,185,164 | — | — |
| 2016-09-29 | $12.90 | $12.90 | 1,127,255 | — | — |
| 2016-09-28 | $13.30 | $13.30 | 1,856,789 | — | — |
| 2016-09-27 | $13.48 | $13.48 | 1,248,805 | — | — |
| 2016-09-26 | $12.99 | $12.99 | 1,314,116 | — | — |
| 2016-09-23 | $13.17 | $13.17 | 1,136,091 | — | — |
| 2016-09-22 | $13.29 | $13.29 | 3,018,551 | — | — |
| 2016-09-21 | $13.06 | $13.06 | 2,096,664 | — | — |
| 2016-09-20 | $12.65 | $12.65 | 2,030,158 | — | — |
| 2016-09-19 | $12.47 | $12.47 | 1,603,781 | — | — |
| 2016-09-16 | $12.50 | $12.50 | 1,378,115 | — | — |
| 2016-09-15 | $12.60 | $12.60 | 1,857,028 | — | — |
| 2016-09-14 | $12.14 | $12.14 | 1,224,447 | — | — |
| 2016-09-13 | $11.72 | $11.72 | 984,334 | — | — |
| 2016-09-12 | $11.72 | $11.72 | 2,484,475 | — | — |
| 2016-09-09 | $11.31 | $11.31 | 1,261,580 | — | — |
| 2016-09-08 | $11.68 | $11.68 | 2,425,969 | — | — |
| 2016-09-07 | $11.80 | $11.80 | 794,010 | — | — |
| 2016-09-06 | $11.72 | $11.72 | 1,002,721 | — | — |
| 2016-09-02 | $11.11 | $11.11 | 547,210 | — | — |
| 2016-09-01 | $11.18 | $11.18 | 636,760 | — | — |
| 2016-08-31 | $11.17 | $11.17 | 946,126 | — | — |
| 2016-08-30 | $11.24 | $11.24 | 747,683 | — | — |
| 2016-08-29 | $11.41 | $11.41 | 514,972 | — | — |
| 2016-08-26 | $11.42 | $11.42 | 1,016,094 | — | — |
| 2016-08-25 | $11.31 | $11.31 | 1,185,642 | — | — |
| 2016-08-24 | $11.31 | $11.31 | 1,569,632 | — | — |
| 2016-08-23 | $11.70 | $11.70 | 1,157,822 | — | — |
| 2016-08-22 | $11.56 | $11.56 | 804,159 | — | — |
| 2016-08-19 | $11.31 | $11.31 | 857,889 | — | — |
| 2016-08-18 | $11.39 | $11.39 | 1,835,656 | — | — |
| 2016-08-17 | $11.22 | $11.22 | 699,326 | — | — |
| 2016-08-16 | $11.16 | $11.16 | 977,289 | — | — |
| 2016-08-15 | $11.28 | $11.28 | 884,157 | — | — |
| 2016-08-12 | $11.19 | $11.19 | 802,129 | — | — |
| 2016-08-11 | $11.17 | $11.17 | 1,166,657 | — | — |
| 2016-08-10 | $11.04 | $11.04 | 1,417,278 | — | — |
| 2016-08-09 | $11.01 | $11.01 | 1,059,197 | — | — |
| 2016-08-08 | $10.99 | $10.99 | 1,561,752 | — | — |
| 2016-08-05 | $11.21 | $11.21 | 2,150,752 | — | — |
| 2016-08-04 | $11.86 | $11.86 | 1,925,325 | — | — |
| 2016-08-03 | $11.93 | $11.93 | 1,183,254 | — | — |
| 2016-08-02 | $11.58 | $11.58 | 1,511,604 | — | — |
| 2016-08-01 | $11.68 | $11.68 | 2,703,097 | — | — |
| 2016-07-29 | $11.83 | $11.83 | 1,670,525 | — | — |
| 2016-07-28 | $12.01 | $12.01 | 1,635,899 | — | — |
| 2016-07-27 | $12.24 | $12.24 | 993,289 | — | — |
| 2016-07-26 | $11.85 | $11.85 | 813,353 | — | — |
| 2016-07-25 | $11.78 | $11.78 | 1,423,248 | — | — |
| 2016-07-22 | $11.95 | $11.95 | 988,751 | — | — |
| 2016-07-21 | $11.59 | $11.59 | 918,664 | — | — |
| 2016-07-20 | $11.65 | $11.65 | 1,736,315 | — | — |
| 2016-07-19 | $11.34 | $11.34 | 1,257,760 | — | — |
| 2016-07-18 | $11.52 | $11.52 | 1,503,127 | — | — |
| 2016-07-15 | $11.40 | $11.40 | 3,216,636 | — | — |
| 2016-07-14 | $10.51 | $10.51 | 1,329,758 | — | — |
| 2016-07-13 | $10.34 | $10.34 | 1,831,596 | — | — |
| 2016-07-12 | $10.69 | $10.69 | 2,964,941 | — | — |
| 2016-07-11 | $11.07 | $11.07 | 1,358,414 | — | — |
| 2016-07-08 | $11.20 | $11.20 | 1,393,398 | — | — |
| 2016-07-07 | $10.99 | $10.99 | 1,127,614 | — | — |
| 2016-07-06 | $11.01 | $11.01 | 1,058,481 | — | — |
| 2016-07-05 | $10.94 | $10.94 | 797,592 | — | — |
| 2016-07-01 | $11.05 | $11.05 | 993,766 | — | — |
| 2016-06-30 | $10.95 | $10.95 | 1,373,219 | — | — |
| 2016-06-29 | $10.86 | $10.86 | 1,188,149 | — | — |
| 2016-06-28 | $10.72 | $10.72 | 1,785,030 | — | — |
| 2016-06-27 | $10.20 | $10.20 | 1,525,335 | — | — |
| 2016-06-24 | $10.25 | $10.25 | 2,720,290 | — | — |
| 2016-06-23 | $10.85 | $10.85 | 1,202,597 | — | — |
| 2016-06-22 | $10.59 | $10.59 | 1,525,693 | — | — |
| 2016-06-21 | $10.62 | $10.62 | 1,186,358 | — | — |
| 2016-06-20 | $10.65 | $10.65 | 1,345,280 | — | — |
| 2016-06-17 | $10.51 | $10.51 | 1,835,059 | — | — |
| 2016-06-16 | $10.94 | $10.94 | 988,632 | — | — |
| 2016-06-15 | $10.68 | $10.68 | 773,593 | — | — |
| 2016-06-14 | $10.78 | $10.78 | 1,401,040 | — | — |
| 2016-06-13 | $10.68 | $10.68 | 1,048,213 | — | — |
| 2016-06-10 | $10.78 | $10.78 | 775,861 | — | — |
| 2016-06-09 | $10.89 | $10.89 | 899,201 | — | — |
| 2016-06-08 | $11.02 | $11.02 | 812,039 | — | — |
| 2016-06-07 | $10.85 | $10.85 | 1,108,748 | — | — |
| 2016-06-06 | $11.10 | $11.10 | 1,097,644 | — | — |
| 2016-06-03 | $10.85 | $10.85 | 1,564,618 | — | — |
| 2016-06-02 | $11.06 | $11.06 | 2,470,147 | — | — |
| 2016-06-01 | $10.63 | $10.63 | 1,740,016 | — | — |
| 2016-05-31 | $10.46 | $10.46 | 1,279,371 | — | — |
| 2016-05-27 | $10.37 | $10.37 | 941,588 | — | — |
| 2016-05-26 | $10.24 | $10.24 | 1,386,115 | — | — |
| 2016-05-25 | $10.28 | $10.28 | 2,063,113 | — | — |
| 2016-05-24 | $10.10 | $10.10 | 1,479,247 | — | — |
| 2016-05-23 | $9.58 | $9.58 | 1,417,756 | — | — |
| 2016-05-20 | $9.56 | $9.56 | 2,383,463 | — | — |
| 2016-05-19 | $9.40 | $9.40 | 2,469,908 | — | — |
| 2016-05-18 | $9.22 | $9.22 | 1,126,300 | — | — |
| 2016-05-17 | $9.05 | $9.05 | 1,452,859 | — | — |
| 2016-05-16 | $9.00 | $9.00 | 1,323,788 | — | — |
| 2016-05-13 | $8.74 | $8.74 | 1,154,001 | — | — |
| 2016-05-12 | $8.63 | $8.63 | 1,540,141 | — | — |
| 2016-05-11 | $8.91 | $8.91 | 1,897,624 | — | — |
| 2016-05-10 | $9.17 | $9.17 | 3,734,832 | — | — |
| 2016-05-09 | $8.56 | $8.56 | 1,181,463 | — | — |
| 2016-05-06 | $8.39 | $8.39 | 1,474,471 | — | — |
| 2016-05-05 | $8.50 | $8.50 | 1,614,646 | — | — |
| 2016-05-04 | $8.56 | $8.56 | 2,660,351 | — | — |
| 2016-05-03 | $8.74 | $8.74 | 1,532,857 | — | — |
| 2016-05-02 | $9.01 | $9.01 | 1,167,374 | — | — |
| 2016-04-29 | $8.75 | $8.75 | 1,669,690 | — | — |
| 2016-04-28 | $9.07 | $9.07 | 3,634,297 | — | — |
| 2016-04-27 | $8.79 | $8.79 | 4,451,113 | — | — |
| 2016-04-26 | $8.58 | $8.58 | 12,046,505 | — | — |
| 2016-04-25 | $9.09 | $9.09 | 990,184 | — | — |
| 2016-04-22 | $9.08 | $9.08 | 1,145,643 | — | — |
| 2016-04-21 | $9.05 | $9.05 | 1,268,386 | — | — |
| 2016-04-20 | $8.97 | $8.97 | 1,832,671 | — | — |
| 2016-04-19 | $9.24 | $9.24 | 1,378,831 | — | — |
| 2016-04-18 | $9.74 | $9.74 | 3,057,953 | — | — |
| 2016-04-15 | $9.44 | $9.44 | 1,137,046 | — | — |
| 2016-04-14 | $9.51 | $9.51 | 807,502 | — | — |
| 2016-04-13 | $9.56 | $9.56 | 1,256,685 | — | — |
| 2016-04-12 | $9.56 | $9.56 | 1,421,696 | — | — |
| 2016-04-11 | $9.23 | $9.23 | 1,056,451 | — | — |
| 2016-04-08 | $9.45 | $9.45 | 895,500 | — | — |
| 2016-04-07 | $9.59 | $9.59 | 1,677,331 | — | — |
| 2016-04-06 | $9.83 | $9.83 | 4,375,055 | — | — |
| 2016-04-05 | $9.04 | $9.04 | 1,168,329 | — | — |
| 2016-04-04 | $9.41 | $9.41 | 1,994,099 | — | — |
| 2016-04-01 | $9.38 | $9.38 | 2,137,618 | — | — |
| 2016-03-31 | $9.16 | $9.16 | 2,436,238 | — | — |
| 2016-03-30 | $8.77 | $8.77 | 1,239,850 | — | — |
| 2016-03-29 | $8.73 | $8.73 | 1,350,772 | — | — |
| 2016-03-28 | $8.47 | $8.47 | 885,351 | — | — |
| 2016-03-24 | $8.70 | $8.70 | 795,085 | — | — |
| 2016-03-23 | $8.60 | $8.60 | 1,003,915 | — | — |
| 2016-03-22 | $9.05 | $9.05 | 1,639,362 | — | — |
| 2016-03-21 | $8.47 | $8.47 | 3,106,549 | — | — |
| 2016-03-18 | $8.59 | $8.59 | 3,496,868 | — | — |
| 2016-03-17 | $8.54 | $8.54 | 1,435,427 | — | — |
| 2016-03-16 | $8.68 | $8.68 | 1,245,700 | — | — |
| 2016-03-15 | $8.76 | $8.76 | 1,580,378 | — | — |
| 2016-03-14 | $9.14 | $9.14 | 1,238,894 | — | — |
| 2016-03-11 | $9.08 | $9.08 | 1,998,159 | — | — |
| 2016-03-10 | $8.80 | $8.80 | 1,352,683 | — | — |
| 2016-03-09 | $9.01 | $9.01 | 1,617,631 | — | — |
| 2016-03-08 | $9.21 | $9.21 | 1,954,697 | — | — |
| 2016-03-07 | $9.46 | $9.46 | 2,129,499 | — | — |
| 2016-03-04 | $9.15 | $9.15 | 2,406,388 | — | — |
| 2016-03-03 | $8.97 | $8.97 | 2,027,173 | — | — |
| 2016-03-02 | $8.91 | $8.91 | 3,734,832 | — | — |
| 2016-03-01 | $8.58 | $8.58 | 3,212,218 | — | — |
| 2016-02-29 | $8.08 | $8.08 | 2,312,420 | — | — |
| 2016-02-26 | $8.02 | $8.02 | 1,795,418 | — | — |
| 2016-02-25 | $7.71 | $7.71 | 1,975,712 | — | — |
| 2016-02-24 | $7.40 | $7.40 | 2,681,127 | — | — |
| 2016-02-23 | $7.40 | $7.40 | 3,209,114 | — | — |
| 2016-02-22 | $7.80 | $7.80 | 2,882,794 | — | — |
| 2016-02-19 | $7.59 | $7.59 | 4,133,031 | — | — |
| 2016-02-18 | $7.19 | $7.19 | 3,375,080 | — | — |
| 2016-02-17 | $7.34 | $7.34 | 1,346,354 | — | — |
| 2016-02-16 | $7.16 | $7.16 | 1,260,864 | — | — |
| 2016-02-12 | $7.01 | $7.01 | 1,826,939 | — | — |
| 2016-02-11 | $6.77 | $6.77 | 1,670,048 | — | — |
| 2016-02-10 | $6.61 | $6.61 | 1,836,014 | — | — |
| 2016-02-09 | $6.68 | $6.68 | 1,188,388 | — | — |
| 2016-02-08 | $6.53 | $6.53 | 1,984,189 | — | — |
| 2016-02-05 | $7.06 | $7.06 | 3,768,980 | — | — |
| 2016-02-04 | $7.60 | $7.60 | 2,108,007 | — | — |
| 2016-02-03 | $7.35 | $7.35 | 1,575,841 | — | — |
| 2016-02-02 | $7.42 | $7.42 | 1,303,729 | — | — |
| 2016-02-01 | $7.69 | $7.69 | 1,074,361 | — | — |
| 2016-01-29 | $7.73 | $7.73 | 1,484,142 | — | — |
| 2016-01-28 | $7.76 | $7.76 | 1,590,289 | — | — |
| 2016-01-27 | $7.78 | $7.78 | 847,979 | — | — |
| 2016-01-26 | $7.93 | $7.93 | 979,438 | — | — |
| 2016-01-25 | $7.96 | $7.96 | 1,117,106 | — | — |
| 2016-01-22 | $8.27 | $8.27 | 953,648 | — | — |
| 2016-01-21 | $8.32 | $8.32 | 962,364 | — | — |
| 2016-01-20 | $8.27 | $8.27 | 1,120,569 | — | — |
| 2016-01-19 | $8.04 | $8.04 | 869,590 | — | — |
| 2016-01-15 | $8.39 | $8.39 | 1,542,051 | — | — |
| 2016-01-14 | $8.58 | $8.58 | 2,040,904 | — | — |
| 2016-01-13 | $8.74 | $8.74 | 1,586,110 | — | — |
| 2016-01-12 | $9.23 | $9.23 | 1,933,922 | — | — |
| 2016-01-11 | $8.88 | $8.88 | 1,644,377 | — | — |
| 2016-01-08 | $9.05 | $9.05 | 1,719,599 | — | — |
| 2016-01-07 | $8.87 | $8.87 | 1,340,146 | — | — |
| 2016-01-06 | $9.27 | $9.27 | 1,113,405 | — | — |
| 2016-01-05 | $9.54 | $9.54 | 1,168,329 | — | — |
| 2016-01-04 | $9.27 | $9.27 | 1,573,214 | — | — |