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
- 2015-04-02 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 | $12.65 | $12.65 | 26,000 | — | — |
| 2016-12-29 | $12.90 | $12.90 | 59,800 | — | — |
| 2016-12-28 | $13.05 | $13.05 | 93,300 | — | — |
| 2016-12-27 | $13.40 | $13.40 | 41,100 | — | — |
| 2016-12-23 | $13.65 | $13.65 | 21,100 | — | — |
| 2016-12-22 | $14.15 | $14.15 | 28,600 | — | — |
| 2016-12-21 | $14.35 | $14.35 | 66,400 | — | — |
| 2016-12-20 | $14.25 | $14.25 | 63,900 | — | — |
| 2016-12-19 | $13.85 | $13.85 | 42,600 | — | — |
| 2016-12-16 | $14.05 | $14.05 | 58,700 | — | — |
| 2016-12-15 | $14.15 | $14.15 | 60,500 | — | — |
| 2016-12-14 | $13.95 | $13.95 | 42,100 | — | — |
| 2016-12-13 | $14.10 | $14.10 | 102,000 | — | — |
| 2016-12-12 | $14.15 | $14.15 | 98,000 | — | — |
| 2016-12-09 | $14.15 | $14.15 | 61,700 | — | — |
| 2016-12-08 | $13.85 | $13.85 | 110,100 | — | — |
| 2016-12-07 | $13.30 | $13.30 | 249,700 | — | — |
| 2016-12-06 | $13.40 | $13.40 | 317,300 | — | — |
| 2016-12-05 | $12.00 | $12.00 | 329,000 | — | — |
| 2016-12-02 | $11.75 | $11.75 | 71,000 | — | — |
| 2016-12-01 | $11.35 | $11.35 | 44,200 | — | — |
| 2016-11-30 | $11.40 | $11.40 | 81,300 | — | — |
| 2016-11-29 | $11.25 | $11.25 | 31,000 | — | — |
| 2016-11-28 | $11.45 | $11.45 | 96,100 | — | — |
| 2016-11-25 | $11.55 | $11.55 | 8,900 | — | — |
| 2016-11-23 | $11.70 | $11.70 | 96,300 | — | — |
| 2016-11-22 | $11.50 | $11.50 | 47,200 | — | — |
| 2016-11-21 | $11.20 | $11.20 | 22,800 | — | — |
| 2016-11-18 | $11.15 | $11.15 | 36,600 | — | — |
| 2016-11-17 | $11.40 | $11.40 | 89,900 | — | — |
| 2016-11-16 | $11.50 | $11.50 | 53,300 | — | — |
| 2016-11-15 | $11.40 | $11.40 | 52,500 | — | — |
| 2016-11-14 | $11.20 | $11.20 | 225,900 | — | — |
| 2016-11-11 | $11.90 | $11.90 | 92,200 | — | — |
| 2016-11-10 | $11.40 | $11.40 | 300,600 | — | — |
| 2016-11-09 | $9.95 | $9.95 | 20,100 | — | — |
| 2016-11-08 | $10.00 | $10.00 | 43,500 | — | — |
| 2016-11-07 | $10.05 | $10.05 | 63,600 | — | — |
| 2016-11-04 | $10.05 | $10.05 | 11,900 | — | — |
| 2016-11-03 | $10.00 | $10.00 | 1,700 | — | — |
| 2016-11-02 | $10.00 | $10.00 | 21,300 | — | — |
| 2016-11-01 | $10.10 | $10.10 | 10,200 | — | — |
| 2016-10-31 | $10.30 | $10.30 | 22,000 | — | — |
| 2016-10-28 | $10.55 | $10.55 | 43,600 | — | — |
| 2016-10-27 | $10.45 | $10.45 | 29,600 | — | — |
| 2016-10-26 | $10.35 | $10.35 | 13,500 | — | — |
| 2016-10-25 | $10.25 | $10.25 | 21,500 | — | — |
| 2016-10-24 | $10.10 | $10.10 | 41,900 | — | — |
| 2016-10-21 | $10.20 | $10.20 | 28,400 | — | — |
| 2016-10-20 | $10.20 | $10.20 | 80,500 | — | — |
| 2016-10-19 | $10.20 | $10.20 | 75,700 | — | — |
| 2016-10-18 | $10.30 | $10.30 | 51,100 | — | — |
| 2016-10-17 | $10.15 | $10.15 | 31,600 | — | — |
| 2016-10-14 | $10.40 | $10.40 | 79,200 | — | — |
| 2016-10-13 | $10.09 | $10.09 | 34,400 | — | — |
| 2016-10-12 | $10.14 | $10.14 | 93,100 | — | — |
| 2016-10-11 | $10.02 | $10.02 | 29,300 | — | — |
| 2016-10-10 | $10.08 | $10.08 | 48,300 | — | — |
| 2016-10-07 | $9.96 | $9.96 | 99,800 | — | — |
| 2016-10-06 | $9.57 | $9.57 | 38,700 | — | — |
| 2016-10-05 | $9.56 | $9.56 | 28,500 | — | — |
| 2016-10-04 | $9.57 | $9.57 | 38,200 | — | — |
| 2016-10-03 | $9.42 | $9.42 | 27,600 | — | — |
| 2016-09-30 | $9.38 | $9.38 | 36,100 | — | — |
| 2016-09-29 | $9.36 | $9.36 | 72,000 | — | — |
| 2016-09-28 | $9.49 | $9.49 | 59,600 | — | — |
| 2016-09-27 | $9.74 | $9.74 | 69,400 | — | — |
| 2016-09-26 | $9.54 | $9.54 | 39,500 | — | — |
| 2016-09-23 | $9.11 | $9.11 | 50,800 | — | — |
| 2016-09-22 | $9.00 | $9.00 | 42,600 | — | — |
| 2016-09-21 | $9.28 | $9.28 | 39,700 | — | — |
| 2016-09-20 | $8.96 | $8.96 | 23,600 | — | — |
| 2016-09-19 | $9.45 | $9.45 | 29,400 | — | — |
| 2016-09-16 | $9.25 | $9.25 | 62,200 | — | — |
| 2016-09-15 | $9.10 | $9.10 | 9,500 | — | — |
| 2016-09-14 | $9.50 | $9.50 | 56,600 | — | — |
| 2016-09-13 | $9.51 | $9.51 | 58,600 | — | — |
| 2016-09-12 | $9.39 | $9.39 | 23,200 | — | — |
| 2016-09-09 | $9.89 | $9.89 | 39,000 | — | — |
| 2016-09-08 | $10.42 | $10.42 | 42,300 | — | — |
| 2016-09-07 | $10.65 | $10.65 | 351,600 | — | — |
| 2016-09-06 | $10.58 | $10.58 | 105,700 | — | — |
| 2016-09-02 | $10.90 | $10.90 | 66,000 | — | — |
| 2016-09-01 | $11.25 | $11.25 | 39,100 | — | — |
| 2016-08-31 | $11.28 | $11.28 | 23,400 | — | — |
| 2016-08-30 | $11.39 | $11.39 | 69,900 | — | — |
| 2016-08-29 | $11.04 | $11.04 | 25,000 | — | — |
| 2016-08-26 | $11.01 | $11.01 | 102,000 | — | — |
| 2016-08-25 | $10.70 | $10.70 | 56,400 | — | — |
| 2016-08-24 | $10.71 | $10.71 | 7,400 | — | — |
| 2016-08-23 | $10.73 | $10.73 | 70,800 | — | — |
| 2016-08-22 | $10.80 | $10.80 | 27,500 | — | — |
| 2016-08-19 | $11.31 | $11.31 | 26,300 | — | — |
| 2016-08-18 | $11.35 | $11.35 | 54,300 | — | — |
| 2016-08-17 | $10.56 | $10.56 | 46,300 | — | — |
| 2016-08-16 | $10.45 | $10.45 | 53,600 | — | — |
| 2016-08-15 | $10.11 | $10.11 | 211,000 | — | — |
| 2016-08-12 | $9.92 | $9.92 | 90,500 | — | — |
| 2016-08-11 | $9.92 | $9.92 | 48,400 | — | — |
| 2016-08-10 | $9.75 | $9.75 | 11,600 | — | — |
| 2016-08-09 | $10.00 | $10.00 | 14,000 | — | — |
| 2016-08-08 | $10.01 | $10.01 | 29,900 | — | — |
| 2016-08-05 | $10.07 | $10.07 | 24,700 | — | — |
| 2016-08-04 | $10.05 | $10.05 | 24,900 | — | — |
| 2016-08-03 | $10.13 | $10.13 | 43,200 | — | — |
| 2016-08-02 | $10.09 | $10.09 | 11,200 | — | — |
| 2016-08-01 | $10.02 | $10.02 | 5,800 | — | — |
| 2016-07-29 | $10.10 | $10.10 | 7,100 | — | — |
| 2016-07-28 | $10.13 | $10.13 | 33,100 | — | — |
| 2016-07-27 | $10.12 | $10.12 | 54,000 | — | — |
| 2016-07-26 | $10.10 | $10.10 | 26,200 | — | — |
| 2016-07-25 | $10.11 | $10.11 | 39,500 | — | — |
| 2016-07-22 | $10.02 | $10.02 | 25,000 | — | — |
| 2016-07-21 | $10.03 | $10.03 | 8,300 | — | — |
| 2016-07-20 | $10.07 | $10.07 | 26,700 | — | — |
| 2016-07-19 | $9.99 | $9.99 | 8,200 | — | — |
| 2016-07-18 | $10.01 | $10.01 | 12,900 | — | — |
| 2016-07-15 | $10.07 | $10.07 | 6,500 | — | — |
| 2016-07-14 | $10.12 | $10.12 | 23,700 | — | — |
| 2016-07-13 | $10.12 | $10.12 | 26,800 | — | — |
| 2016-07-12 | $10.13 | $10.13 | 28,600 | — | — |
| 2016-07-11 | $10.11 | $10.11 | 28,700 | — | — |
| 2016-07-08 | $10.17 | $10.17 | 27,800 | — | — |
| 2016-07-07 | $10.06 | $10.06 | 25,300 | — | — |
| 2016-07-06 | $10.03 | $10.03 | 13,500 | — | — |
| 2016-07-05 | $10.08 | $10.08 | 45,500 | — | — |
| 2016-07-01 | $10.05 | $10.05 | 59,400 | — | — |
| 2016-06-30 | $9.76 | $9.76 | 21,400 | — | — |
| 2016-06-29 | $9.36 | $9.36 | 26,800 | — | — |
| 2016-06-28 | $9.23 | $9.23 | 32,800 | — | — |
| 2016-06-27 | $8.83 | $8.83 | 39,300 | — | — |
| 2016-06-24 | $9.46 | $9.46 | 18,700 | — | — |
| 2016-06-23 | $9.97 | $9.97 | 58,500 | — | — |
| 2016-06-22 | $9.86 | $9.86 | 6,500 | — | — |
| 2016-06-21 | $9.78 | $9.78 | 26,500 | — | — |
| 2016-06-20 | $9.77 | $9.77 | 14,800 | — | — |
| 2016-06-17 | $9.90 | $9.90 | 15,700 | — | — |
| 2016-06-16 | $9.92 | $9.92 | 26,400 | — | — |
| 2016-06-15 | $9.48 | $9.48 | 2,500 | — | — |
| 2016-06-14 | $9.54 | $9.54 | 10,000 | — | — |
| 2016-06-13 | $9.51 | $9.51 | 56,000 | — | — |
| 2016-06-10 | $10.03 | $10.03 | 36,000 | — | — |
| 2016-06-09 | $10.08 | $10.08 | 31,700 | — | — |
| 2016-06-08 | $10.19 | $10.19 | 54,900 | — | — |
| 2016-06-07 | $10.10 | $10.10 | 38,400 | — | — |
| 2016-06-06 | $9.91 | $9.91 | 15,000 | — | — |
| 2016-06-03 | $9.85 | $9.85 | 39,900 | — | — |
| 2016-06-02 | $10.13 | $10.13 | 24,700 | — | — |
| 2016-06-01 | $9.88 | $9.88 | 16,400 | — | — |
| 2016-05-31 | $9.84 | $9.84 | 81,200 | — | — |
| 2016-05-27 | $10.15 | $10.15 | 35,700 | — | — |
| 2016-05-26 | $9.99 | $9.99 | 32,600 | — | — |
| 2016-05-25 | $9.97 | $9.97 | 28,600 | — | — |
| 2016-05-24 | $9.55 | $9.55 | 34,700 | — | — |
| 2016-05-23 | $9.01 | $9.01 | 20,300 | — | — |
| 2016-05-20 | $9.02 | $9.02 | 101,300 | — | — |
| 2016-05-19 | $9.04 | $9.04 | 57,500 | — | — |
| 2016-05-18 | $9.10 | $9.10 | 21,500 | — | — |
| 2016-05-17 | $9.10 | $9.10 | 9,000 | — | — |
| 2016-05-16 | $9.56 | $9.56 | 14,900 | — | — |
| 2016-05-13 | $9.04 | $9.04 | 18,800 | — | — |
| 2016-05-12 | $8.99 | $8.99 | 20,600 | — | — |
| 2016-05-11 | $9.00 | $9.00 | 11,300 | — | — |
| 2016-05-10 | $9.00 | $9.00 | 31,700 | — | — |
| 2016-05-09 | $9.09 | $9.09 | 50,100 | — | — |
| 2016-05-06 | $9.56 | $9.56 | 28,100 | — | — |
| 2016-05-05 | $9.84 | $9.84 | 16,300 | — | — |
| 2016-05-04 | $9.60 | $9.60 | 160,500 | — | — |
| 2016-05-03 | $9.38 | $9.38 | 20,900 | — | — |
| 2016-05-02 | $9.95 | $9.95 | 17,600 | — | — |
| 2016-04-29 | $10.13 | $10.13 | 18,600 | — | — |
| 2016-04-28 | $10.79 | $10.79 | 7,600 | — | — |
| 2016-04-27 | $10.71 | $10.71 | 19,500 | — | — |
| 2016-04-26 | $10.59 | $10.59 | 13,800 | — | — |
| 2016-04-25 | $10.85 | $10.85 | 26,200 | — | — |
| 2016-04-22 | $10.85 | $10.85 | 28,000 | — | — |
| 2016-04-21 | $10.80 | $10.80 | 32,000 | — | — |
| 2016-04-20 | $10.69 | $10.69 | 15,600 | — | — |
| 2016-04-19 | $10.35 | $10.35 | 20,200 | — | — |
| 2016-04-18 | $10.36 | $10.36 | 14,300 | — | — |
| 2016-04-15 | $10.17 | $10.17 | 19,200 | — | — |
| 2016-04-14 | $10.00 | $10.00 | 18,200 | — | — |
| 2016-04-13 | $10.31 | $10.31 | 27,900 | — | — |
| 2016-04-12 | $9.93 | $9.93 | 37,500 | — | — |
| 2016-04-11 | $9.53 | $9.53 | 55,100 | — | — |
| 2016-04-08 | $9.98 | $9.98 | 72,100 | — | — |
| 2016-04-07 | $9.65 | $9.65 | 28,000 | — | — |
| 2016-04-06 | $10.10 | $10.10 | 9,100 | — | — |
| 2016-04-05 | $9.99 | $9.99 | 24,200 | — | — |
| 2016-04-04 | $10.18 | $10.18 | 15,300 | — | — |
| 2016-04-01 | $9.69 | $9.69 | 7,400 | — | — |
| 2016-03-31 | $9.95 | $9.95 | 16,900 | — | — |
| 2016-03-30 | $9.88 | $9.88 | 9,200 | — | — |
| 2016-03-29 | $10.20 | $10.20 | 6,100 | — | — |
| 2016-03-28 | $10.10 | $10.10 | 2,600 | — | — |
| 2016-03-24 | $10.07 | $10.07 | 8,900 | — | — |
| 2016-03-23 | $10.30 | $10.30 | 5,200 | — | — |
| 2016-03-22 | $10.56 | $10.56 | 7,400 | — | — |
| 2016-03-21 | $10.79 | $10.79 | 14,000 | — | — |
| 2016-03-18 | $10.50 | $10.50 | 11,900 | — | — |
| 2016-03-17 | $10.38 | $10.38 | 17,900 | — | — |
| 2016-03-16 | $10.24 | $10.24 | 7,700 | — | — |
| 2016-03-15 | $10.45 | $10.45 | 74,500 | — | — |
| 2016-03-14 | $10.30 | $10.30 | 17,800 | — | — |
| 2016-03-11 | $10.46 | $10.46 | 17,000 | — | — |
| 2016-03-10 | $10.30 | $10.30 | 23,300 | — | — |
| 2016-03-09 | $10.40 | $10.40 | 29,200 | — | — |
| 2016-03-08 | $10.15 | $10.15 | 26,500 | — | — |
| 2016-03-07 | $10.98 | $10.98 | 11,300 | — | — |
| 2016-03-04 | $11.46 | $11.46 | 17,500 | — | — |
| 2016-03-03 | $11.45 | $11.45 | 12,800 | — | — |
| 2016-03-02 | $11.15 | $11.15 | 20,800 | — | — |
| 2016-03-01 | $11.49 | $11.49 | 24,900 | — | — |
| 2016-02-29 | $11.60 | $11.60 | 54,300 | — | — |
| 2016-02-26 | $11.60 | $11.60 | 33,300 | — | — |
| 2016-02-25 | $11.60 | $11.60 | 19,400 | — | — |
| 2016-02-24 | $11.41 | $11.41 | 5,300 | — | — |
| 2016-02-23 | $11.69 | $11.69 | 28,000 | — | — |
| 2016-02-22 | $11.45 | $11.45 | 62,200 | — | — |
| 2016-02-19 | $11.08 | $11.08 | 11,000 | — | — |
| 2016-02-18 | $11.06 | $11.06 | 3,700 | — | — |
| 2016-02-17 | $11.03 | $11.03 | 35,300 | — | — |
| 2016-02-16 | $10.91 | $10.91 | 35,500 | — | — |
| 2016-02-12 | $10.94 | $10.94 | 18,500 | — | — |
| 2016-02-11 | $11.27 | $11.27 | 13,900 | — | — |
| 2016-02-10 | $11.06 | $11.06 | 123,000 | — | — |
| 2016-02-09 | $11.18 | $11.18 | 11,000 | — | — |
| 2016-02-08 | $11.12 | $11.12 | 32,100 | — | — |
| 2016-02-05 | $11.90 | $11.90 | 5,500 | — | — |
| 2016-02-04 | $11.95 | $11.95 | 19,700 | — | — |
| 2016-02-03 | $11.21 | $11.21 | 16,500 | — | — |
| 2016-02-02 | $11.01 | $11.01 | 21,400 | — | — |
| 2016-02-01 | $11.60 | $11.60 | 27,500 | — | — |
| 2016-01-29 | $11.46 | $11.46 | 40,800 | — | — |
| 2016-01-28 | $10.80 | $10.80 | 20,500 | — | — |
| 2016-01-27 | $11.19 | $11.19 | 89,900 | — | — |
| 2016-01-26 | $10.92 | $10.92 | 16,400 | — | — |
| 2016-01-25 | $11.37 | $11.37 | 32,200 | — | — |
| 2016-01-22 | $11.27 | $11.27 | 24,600 | — | — |
| 2016-01-21 | $10.45 | $10.45 | 57,500 | — | — |
| 2016-01-20 | $10.51 | $10.51 | 52,300 | — | — |
| 2016-01-19 | $10.49 | $10.49 | 53,100 | — | — |
| 2016-01-15 | $11.60 | $11.60 | 79,900 | — | — |
| 2016-01-14 | $11.76 | $11.76 | 60,300 | — | — |
| 2016-01-13 | $11.21 | $11.21 | 47,100 | — | — |
| 2016-01-12 | $11.50 | $11.50 | 192,100 | — | — |
| 2016-01-11 | $10.46 | $10.46 | 94,900 | — | — |
| 2016-01-08 | $9.93 | $9.93 | 9,900 | — | — |
| 2016-01-07 | $9.90 | $9.90 | 42,500 | — | — |
| 2016-01-06 | $10.16 | $10.16 | 16,300 | — | — |
| 2016-01-05 | $10.34 | $10.34 | 15,900 | — | — |
| 2016-01-04 | $10.41 | $10.41 | 26,400 | — | — |