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
- 2014-04-02 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 | $7.42 | $7.42 | 487,900 | — | — |
| 2016-12-29 | $7.46 | $7.46 | 409,300 | — | — |
| 2016-12-28 | $7.55 | $7.55 | 281,600 | — | — |
| 2016-12-27 | $7.71 | $7.71 | 421,400 | — | — |
| 2016-12-23 | $7.60 | $7.60 | 308,500 | — | — |
| 2016-12-22 | $7.60 | $7.60 | 521,300 | — | — |
| 2016-12-21 | $7.87 | $7.87 | 314,900 | — | — |
| 2016-12-20 | $7.95 | $7.95 | 224,500 | — | — |
| 2016-12-19 | $7.94 | $7.94 | 299,900 | — | — |
| 2016-12-16 | $8.00 | $8.00 | 535,400 | — | — |
| 2016-12-15 | $7.89 | $7.89 | 261,000 | — | — |
| 2016-12-14 | $7.92 | $7.92 | 403,600 | — | — |
| 2016-12-13 | $7.92 | $7.92 | 390,300 | — | — |
| 2016-12-12 | $7.91 | $7.91 | 275,900 | — | — |
| 2016-12-09 | $8.06 | $8.06 | 387,900 | — | — |
| 2016-12-08 | $8.09 | $8.09 | 388,000 | — | — |
| 2016-12-07 | $7.99 | $7.99 | 478,100 | — | — |
| 2016-12-06 | $7.80 | $7.80 | 335,500 | — | — |
| 2016-12-05 | $7.61 | $7.61 | 337,000 | — | — |
| 2016-12-02 | $7.39 | $7.39 | 282,300 | — | — |
| 2016-12-01 | $7.44 | $7.44 | 285,400 | — | — |
| 2016-11-30 | $7.55 | $7.55 | 357,000 | — | — |
| 2016-11-29 | $7.67 | $7.67 | 315,300 | — | — |
| 2016-11-28 | $7.74 | $7.74 | 230,600 | — | — |
| 2016-11-25 | $7.91 | $7.91 | 78,200 | — | — |
| 2016-11-23 | $8.01 | $8.01 | 220,100 | — | — |
| 2016-11-22 | $8.05 | $8.05 | 189,200 | — | — |
| 2016-11-21 | $8.01 | $8.01 | 361,700 | — | — |
| 2016-11-18 | $8.01 | $8.01 | 225,200 | — | — |
| 2016-11-17 | $7.97 | $7.97 | 358,000 | — | — |
| 2016-11-16 | $7.93 | $7.93 | 277,800 | — | — |
| 2016-11-15 | $7.72 | $7.72 | 237,900 | — | — |
| 2016-11-14 | $7.75 | $7.75 | 459,400 | — | — |
| 2016-11-11 | $7.91 | $7.91 | 424,400 | — | — |
| 2016-11-10 | $7.61 | $7.61 | 980,000 | — | — |
| 2016-11-09 | $7.19 | $7.19 | 614,200 | — | — |
| 2016-11-08 | $6.61 | $6.61 | 769,300 | — | — |
| 2016-11-07 | $6.48 | $6.48 | 1,006,100 | — | — |
| 2016-11-04 | $6.37 | $6.37 | 825,100 | — | — |
| 2016-11-03 | $6.23 | $6.23 | 2,559,600 | — | — |
| 2016-11-02 | $7.40 | $7.40 | 494,400 | — | — |
| 2016-11-01 | $7.53 | $7.53 | 381,400 | — | — |
| 2016-10-31 | $7.66 | $7.66 | 402,400 | — | — |
| 2016-10-28 | $7.58 | $7.58 | 374,200 | — | — |
| 2016-10-27 | $7.64 | $7.64 | 480,100 | — | — |
| 2016-10-26 | $7.81 | $7.81 | 395,800 | — | — |
| 2016-10-25 | $8.00 | $8.00 | 399,100 | — | — |
| 2016-10-24 | $8.20 | $8.20 | 229,100 | — | — |
| 2016-10-21 | $8.09 | $8.09 | 366,700 | — | — |
| 2016-10-20 | $8.10 | $8.10 | 339,000 | — | — |
| 2016-10-19 | $8.10 | $8.10 | 273,200 | — | — |
| 2016-10-18 | $8.09 | $8.09 | 188,800 | — | — |
| 2016-10-17 | $8.00 | $8.00 | 314,600 | — | — |
| 2016-10-14 | $7.94 | $7.94 | 560,500 | — | — |
| 2016-10-13 | $8.09 | $8.09 | 506,600 | — | — |
| 2016-10-12 | $8.25 | $8.25 | 326,900 | — | — |
| 2016-10-11 | $8.20 | $8.20 | 425,100 | — | — |
| 2016-10-10 | $8.50 | $8.50 | 310,900 | — | — |
| 2016-10-07 | $8.24 | $8.24 | 281,900 | — | — |
| 2016-10-06 | $8.30 | $8.30 | 328,200 | — | — |
| 2016-10-05 | $8.46 | $8.46 | 420,300 | — | — |
| 2016-10-04 | $8.45 | $8.45 | 352,100 | — | — |
| 2016-10-03 | $8.45 | $8.45 | 515,700 | — | — |
| 2016-09-30 | $8.28 | $8.28 | 886,900 | — | — |
| 2016-09-29 | $8.27 | $8.27 | 789,300 | — | — |
| 2016-09-28 | $8.41 | $8.41 | 342,100 | — | — |
| 2016-09-27 | $8.35 | $8.35 | 282,200 | — | — |
| 2016-09-26 | $8.19 | $8.19 | 476,400 | — | — |
| 2016-09-23 | $8.50 | $8.50 | 696,100 | — | — |
| 2016-09-22 | $8.51 | $8.51 | 1,025,100 | — | — |
| 2016-09-21 | $8.49 | $8.49 | 450,700 | — | — |
| 2016-09-20 | $8.35 | $8.35 | 432,500 | — | — |
| 2016-09-19 | $8.36 | $8.36 | 290,100 | — | — |
| 2016-09-16 | $8.56 | $8.56 | 873,000 | — | — |
| 2016-09-15 | $8.62 | $8.62 | 667,400 | — | — |
| 2016-09-14 | $8.31 | $8.31 | 650,800 | — | — |
| 2016-09-13 | $8.34 | $8.34 | 740,500 | — | — |
| 2016-09-12 | $8.39 | $8.39 | 1,781,700 | — | — |
| 2016-09-09 | $8.82 | $8.82 | 641,300 | — | — |
| 2016-09-08 | $9.08 | $9.08 | 333,600 | — | — |
| 2016-09-07 | $9.22 | $9.22 | 805,400 | — | — |
| 2016-09-06 | $9.05 | $9.05 | 988,900 | — | — |
| 2016-09-02 | $8.65 | $8.65 | 484,100 | — | — |
| 2016-09-01 | $8.61 | $8.61 | 955,300 | — | — |
| 2016-08-31 | $8.50 | $8.50 | 953,500 | — | — |
| 2016-08-30 | $8.64 | $8.64 | 949,900 | — | — |
| 2016-08-29 | $8.85 | $8.85 | 555,100 | — | — |
| 2016-08-26 | $8.90 | $8.90 | 534,200 | — | — |
| 2016-08-25 | $8.82 | $8.82 | 644,100 | — | — |
| 2016-08-24 | $8.83 | $8.83 | 501,600 | — | — |
| 2016-08-23 | $9.07 | $9.07 | 445,500 | — | — |
| 2016-08-22 | $9.05 | $9.05 | 695,400 | — | — |
| 2016-08-19 | $9.09 | $9.09 | 493,900 | — | — |
| 2016-08-18 | $9.17 | $9.17 | 943,700 | — | — |
| 2016-08-17 | $9.05 | $9.05 | 732,900 | — | — |
| 2016-08-16 | $9.21 | $9.21 | 1,112,000 | — | — |
| 2016-08-15 | $9.65 | $9.65 | 1,579,700 | — | — |
| 2016-08-12 | $9.63 | $9.63 | 439,600 | — | — |
| 2016-08-11 | $9.68 | $9.68 | 1,124,700 | — | — |
| 2016-08-10 | $9.52 | $9.52 | 627,500 | — | — |
| 2016-08-09 | $9.79 | $9.79 | 1,065,500 | — | — |
| 2016-08-08 | $9.70 | $9.70 | 986,900 | — | — |
| 2016-08-05 | $9.69 | $9.69 | 1,206,600 | — | — |
| 2016-08-04 | $9.69 | $9.69 | 2,644,200 | — | — |
| 2016-08-03 | $9.20 | $9.20 | 11,755,000 | — | — |
| 2016-08-02 | $13.67 | $13.67 | 1,186,900 | — | — |
| 2016-08-01 | $14.20 | $14.20 | 665,000 | — | — |
| 2016-07-29 | $14.12 | $14.12 | 796,200 | — | — |
| 2016-07-28 | $14.04 | $14.04 | 382,000 | — | — |
| 2016-07-27 | $14.15 | $14.15 | 783,500 | — | — |
| 2016-07-26 | $13.75 | $13.75 | 359,800 | — | — |
| 2016-07-25 | $13.99 | $13.99 | 327,900 | — | — |
| 2016-07-22 | $14.07 | $14.07 | 339,300 | — | — |
| 2016-07-21 | $14.15 | $14.15 | 514,700 | — | — |
| 2016-07-20 | $14.43 | $14.43 | 814,800 | — | — |
| 2016-07-19 | $13.97 | $13.97 | 309,300 | — | — |
| 2016-07-18 | $14.00 | $14.00 | 241,600 | — | — |
| 2016-07-15 | $13.92 | $13.92 | 190,300 | — | — |
| 2016-07-14 | $13.95 | $13.95 | 196,300 | — | — |
| 2016-07-13 | $13.90 | $13.90 | 317,000 | — | — |
| 2016-07-12 | $14.12 | $14.12 | 479,500 | — | — |
| 2016-07-11 | $14.01 | $14.01 | 313,900 | — | — |
| 2016-07-08 | $13.89 | $13.89 | 430,000 | — | — |
| 2016-07-07 | $13.76 | $13.76 | 294,200 | — | — |
| 2016-07-06 | $13.79 | $13.79 | 375,600 | — | — |
| 2016-07-05 | $13.64 | $13.64 | 338,200 | — | — |
| 2016-07-01 | $13.70 | $13.70 | 338,700 | — | — |
| 2016-06-30 | $13.65 | $13.65 | 757,900 | — | — |
| 2016-06-29 | $13.32 | $13.32 | 259,600 | — | — |
| 2016-06-28 | $12.89 | $12.89 | 465,000 | — | — |
| 2016-06-27 | $12.61 | $12.61 | 718,700 | — | — |
| 2016-06-24 | $13.41 | $13.41 | 1,923,800 | — | — |
| 2016-06-23 | $13.94 | $13.94 | 575,000 | — | — |
| 2016-06-22 | $13.67 | $13.67 | 346,500 | — | — |
| 2016-06-21 | $13.96 | $13.96 | 280,100 | — | — |
| 2016-06-20 | $14.05 | $14.05 | 443,900 | — | — |
| 2016-06-17 | $13.71 | $13.71 | 786,500 | — | — |
| 2016-06-16 | $13.94 | $13.94 | 410,300 | — | — |
| 2016-06-15 | $14.01 | $14.01 | 477,700 | — | — |
| 2016-06-14 | $13.80 | $13.80 | 414,400 | — | — |
| 2016-06-13 | $13.85 | $13.85 | 415,700 | — | — |
| 2016-06-10 | $14.10 | $14.10 | 317,400 | — | — |
| 2016-06-09 | $14.50 | $14.50 | 369,700 | — | — |
| 2016-06-08 | $14.65 | $14.65 | 495,300 | — | — |
| 2016-06-07 | $14.72 | $14.72 | 583,300 | — | — |
| 2016-06-06 | $14.72 | $14.72 | 505,600 | — | — |
| 2016-06-03 | $14.68 | $14.68 | 342,100 | — | — |
| 2016-06-02 | $14.99 | $14.99 | 270,800 | — | — |
| 2016-06-01 | $14.90 | $14.90 | 359,000 | — | — |
| 2016-05-31 | $14.65 | $14.65 | 357,000 | — | — |
| 2016-05-27 | $14.69 | $14.69 | 716,200 | — | — |
| 2016-05-26 | $14.18 | $14.18 | 1,862,400 | — | — |
| 2016-05-25 | $15.25 | $15.25 | 636,000 | — | — |
| 2016-05-24 | $15.02 | $15.02 | 599,600 | — | — |
| 2016-05-23 | $14.65 | $14.65 | 369,500 | — | — |
| 2016-05-20 | $14.61 | $14.61 | 618,700 | — | — |
| 2016-05-19 | $13.99 | $13.99 | 458,700 | — | — |
| 2016-05-18 | $13.98 | $13.98 | 849,300 | — | — |
| 2016-05-17 | $14.13 | $14.13 | 682,000 | — | — |
| 2016-05-16 | $14.31 | $14.31 | 984,300 | — | — |
| 2016-05-13 | $14.31 | $14.31 | 512,600 | — | — |
| 2016-05-12 | $14.25 | $14.25 | 514,100 | — | — |
| 2016-05-11 | $14.45 | $14.45 | 593,000 | — | — |
| 2016-05-10 | $14.51 | $14.51 | 895,900 | — | — |
| 2016-05-09 | $14.69 | $14.69 | 1,290,500 | — | — |
| 2016-05-06 | $14.15 | $14.15 | 1,738,700 | — | — |
| 2016-05-05 | $14.98 | $14.98 | 1,450,800 | — | — |
| 2016-05-04 | $15.04 | $15.04 | 5,518,700 | — | — |
| 2016-05-03 | $19.69 | $19.69 | 902,400 | — | — |
| 2016-05-02 | $19.67 | $19.67 | 694,100 | — | — |
| 2016-04-29 | $19.37 | $19.37 | 622,900 | — | — |
| 2016-04-28 | $19.38 | $19.38 | 715,700 | — | — |
| 2016-04-27 | $19.43 | $19.43 | 654,100 | — | — |
| 2016-04-26 | $19.85 | $19.85 | 376,300 | — | — |
| 2016-04-25 | $19.81 | $19.81 | 464,600 | — | — |
| 2016-04-22 | $20.18 | $20.18 | 314,600 | — | — |
| 2016-04-21 | $20.08 | $20.08 | 311,700 | — | — |
| 2016-04-20 | $20.13 | $20.13 | 606,900 | — | — |
| 2016-04-19 | $19.63 | $19.63 | 499,500 | — | — |
| 2016-04-18 | $19.58 | $19.58 | 379,700 | — | — |
| 2016-04-15 | $19.34 | $19.34 | 779,000 | — | — |
| 2016-04-14 | $19.88 | $19.88 | 699,500 | — | — |
| 2016-04-13 | $19.66 | $19.66 | 777,200 | — | — |
| 2016-04-12 | $19.06 | $19.06 | 638,700 | — | — |
| 2016-04-11 | $18.60 | $18.60 | 336,700 | — | — |
| 2016-04-08 | $18.65 | $18.65 | 486,400 | — | — |
| 2016-04-07 | $19.11 | $19.11 | 325,700 | — | — |
| 2016-04-06 | $19.07 | $19.07 | 378,600 | — | — |
| 2016-04-05 | $19.11 | $19.11 | 760,900 | — | — |
| 2016-04-04 | $18.69 | $18.69 | 654,700 | — | — |
| 2016-04-01 | $18.26 | $18.26 | 293,800 | — | — |
| 2016-03-31 | $18.28 | $18.28 | 670,300 | — | — |
| 2016-03-30 | $18.07 | $18.07 | 293,700 | — | — |
| 2016-03-29 | $17.92 | $17.92 | 426,500 | — | — |
| 2016-03-28 | $17.58 | $17.58 | 375,600 | — | — |
| 2016-03-24 | $17.50 | $17.50 | 434,400 | — | — |
| 2016-03-23 | $17.02 | $17.02 | 636,600 | — | — |
| 2016-03-22 | $17.35 | $17.35 | 233,700 | — | — |
| 2016-03-21 | $17.24 | $17.24 | 361,000 | — | — |
| 2016-03-18 | $17.25 | $17.25 | 531,000 | — | — |
| 2016-03-17 | $16.73 | $16.73 | 410,500 | — | — |
| 2016-03-16 | $16.40 | $16.40 | 237,400 | — | — |
| 2016-03-15 | $16.25 | $16.25 | 386,800 | — | — |
| 2016-03-14 | $17.35 | $17.35 | 459,900 | — | — |
| 2016-03-11 | $17.05 | $17.05 | 446,200 | — | — |
| 2016-03-10 | $16.70 | $16.70 | 683,100 | — | — |
| 2016-03-09 | $17.23 | $17.23 | 592,100 | — | — |
| 2016-03-08 | $16.98 | $16.98 | 1,172,300 | — | — |
| 2016-03-07 | $18.24 | $18.24 | 822,100 | — | — |
| 2016-03-04 | $17.87 | $17.87 | 708,800 | — | — |
| 2016-03-03 | $17.52 | $17.52 | 644,300 | — | — |
| 2016-03-02 | $17.50 | $17.50 | 914,500 | — | — |
| 2016-03-01 | $16.91 | $16.91 | 409,200 | — | — |
| 2016-02-29 | $16.49 | $16.49 | 539,300 | — | — |
| 2016-02-26 | $16.36 | $16.36 | 615,000 | — | — |
| 2016-02-25 | $16.30 | $16.30 | 867,000 | — | — |
| 2016-02-24 | $16.08 | $16.08 | 4,166,300 | — | — |
| 2016-02-23 | $13.67 | $13.67 | 581,200 | — | — |
| 2016-02-22 | $13.88 | $13.88 | 314,300 | — | — |
| 2016-02-19 | $13.63 | $13.63 | 415,000 | — | — |
| 2016-02-18 | $13.34 | $13.34 | 264,400 | — | — |
| 2016-02-17 | $13.16 | $13.16 | 336,100 | — | — |
| 2016-02-16 | $12.58 | $12.58 | 220,500 | — | — |
| 2016-02-12 | $12.15 | $12.15 | 481,100 | — | — |
| 2016-02-11 | $11.87 | $11.87 | 502,700 | — | — |
| 2016-02-10 | $12.35 | $12.35 | 515,900 | — | — |
| 2016-02-09 | $12.05 | $12.05 | 299,300 | — | — |
| 2016-02-08 | $12.36 | $12.36 | 494,500 | — | — |
| 2016-02-05 | $13.15 | $13.15 | 478,000 | — | — |
| 2016-02-04 | $13.73 | $13.73 | 308,900 | — | — |
| 2016-02-03 | $13.39 | $13.39 | 224,000 | — | — |
| 2016-02-02 | $13.49 | $13.49 | 319,600 | — | — |
| 2016-02-01 | $13.81 | $13.81 | 363,000 | — | — |
| 2016-01-29 | $13.49 | $13.49 | 317,700 | — | — |
| 2016-01-28 | $13.31 | $13.31 | 226,700 | — | — |
| 2016-01-27 | $13.54 | $13.54 | 563,700 | — | — |
| 2016-01-26 | $13.79 | $13.79 | 506,200 | — | — |
| 2016-01-25 | $14.39 | $14.39 | 258,900 | — | — |
| 2016-01-22 | $14.84 | $14.84 | 252,600 | — | — |
| 2016-01-21 | $14.54 | $14.54 | 187,300 | — | — |
| 2016-01-20 | $14.28 | $14.28 | 374,000 | — | — |
| 2016-01-19 | $14.04 | $14.04 | 303,200 | — | — |
| 2016-01-15 | $14.47 | $14.47 | 215,400 | — | — |
| 2016-01-14 | $14.98 | $14.98 | 253,700 | — | — |
| 2016-01-13 | $14.74 | $14.74 | 387,800 | — | — |
| 2016-01-12 | $15.40 | $15.40 | 264,300 | — | — |
| 2016-01-11 | $15.19 | $15.19 | 248,500 | — | — |
| 2016-01-08 | $15.15 | $15.15 | 474,000 | — | — |
| 2016-01-07 | $15.23 | $15.23 | 398,600 | — | — |
| 2016-01-06 | $15.70 | $15.70 | 251,400 | — | — |
| 2016-01-05 | $16.06 | $16.06 | 463,200 | — | — |
| 2016-01-04 | $16.02 | $16.02 | 489,200 | — | — |