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
- 2015-07-01 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 | $11.71 | $11.71 | 162,900 | — | — |
| 2016-12-29 | $11.51 | $11.51 | 242,100 | — | — |
| 2016-12-28 | $11.99 | $11.99 | 253,400 | — | — |
| 2016-12-27 | $11.83 | $11.83 | 468,700 | — | — |
| 2016-12-23 | $12.06 | $12.06 | 287,700 | — | — |
| 2016-12-22 | $12.03 | $12.03 | 429,400 | — | — |
| 2016-12-21 | $11.82 | $11.82 | 113,900 | — | — |
| 2016-12-20 | $11.97 | $11.97 | 121,600 | — | — |
| 2016-12-19 | $11.76 | $11.76 | 127,300 | — | — |
| 2016-12-16 | $11.76 | $11.76 | 166,400 | — | — |
| 2016-12-15 | $11.84 | $11.84 | 81,100 | — | — |
| 2016-12-14 | $11.71 | $11.71 | 86,100 | — | — |
| 2016-12-13 | $11.89 | $11.89 | 90,400 | — | — |
| 2016-12-12 | $11.74 | $11.74 | 103,600 | — | — |
| 2016-12-09 | $11.72 | $11.72 | 156,700 | — | — |
| 2016-12-08 | $11.60 | $11.60 | 278,500 | — | — |
| 2016-12-07 | $11.49 | $11.49 | 160,400 | — | — |
| 2016-12-06 | $11.84 | $11.84 | 92,500 | — | — |
| 2016-12-05 | $11.87 | $11.87 | 214,800 | — | — |
| 2016-12-02 | $11.86 | $11.86 | 93,700 | — | — |
| 2016-12-01 | $11.74 | $11.74 | 103,400 | — | — |
| 2016-11-30 | $12.00 | $12.00 | 203,500 | — | — |
| 2016-11-29 | $11.94 | $11.94 | 144,200 | — | — |
| 2016-11-28 | $12.00 | $12.00 | 226,900 | — | — |
| 2016-11-25 | $12.17 | $12.17 | 254,100 | — | — |
| 2016-11-23 | $12.86 | $12.86 | 337,900 | — | — |
| 2016-11-22 | $12.80 | $12.80 | 534,100 | — | — |
| 2016-11-21 | $12.00 | $12.00 | 271,900 | — | — |
| 2016-11-18 | $11.98 | $11.98 | 250,500 | — | — |
| 2016-11-17 | $11.91 | $11.91 | 221,700 | — | — |
| 2016-11-16 | $11.72 | $11.72 | 179,000 | — | — |
| 2016-11-15 | $11.70 | $11.70 | 209,700 | — | — |
| 2016-11-14 | $11.60 | $11.60 | 348,500 | — | — |
| 2016-11-11 | $11.15 | $11.15 | 540,800 | — | — |
| 2016-11-10 | $10.35 | $10.35 | 654,900 | — | — |
| 2016-11-09 | $9.55 | $9.55 | 181,500 | — | — |
| 2016-11-08 | $9.24 | $9.24 | 113,000 | — | — |
| 2016-11-07 | $9.00 | $9.00 | 196,200 | — | — |
| 2016-11-04 | $8.45 | $8.45 | 170,100 | — | — |
| 2016-11-03 | $8.13 | $8.13 | 208,000 | — | — |
| 2016-11-02 | $8.02 | $8.02 | 126,800 | — | — |
| 2016-11-01 | $8.35 | $8.35 | 199,200 | — | — |
| 2016-10-31 | $8.48 | $8.48 | 298,600 | — | — |
| 2016-10-28 | $8.51 | $8.51 | 313,200 | — | — |
| 2016-10-27 | $9.00 | $9.00 | 118,500 | — | — |
| 2016-10-26 | $9.20 | $9.20 | 206,600 | — | — |
| 2016-10-25 | $9.42 | $9.42 | 158,000 | — | — |
| 2016-10-24 | $9.95 | $9.95 | 150,700 | — | — |
| 2016-10-21 | $9.99 | $9.99 | 160,800 | — | — |
| 2016-10-20 | $10.30 | $10.30 | 205,800 | — | — |
| 2016-10-19 | $10.10 | $10.10 | 145,300 | — | — |
| 2016-10-18 | $10.24 | $10.24 | 171,900 | — | — |
| 2016-10-17 | $10.36 | $10.36 | 194,200 | — | — |
| 2016-10-14 | $10.83 | $10.83 | 160,300 | — | — |
| 2016-10-13 | $10.99 | $10.99 | 378,800 | — | — |
| 2016-10-12 | $11.13 | $11.13 | 305,400 | — | — |
| 2016-10-11 | $11.54 | $11.54 | 284,000 | — | — |
| 2016-10-10 | $11.66 | $11.66 | 126,200 | — | — |
| 2016-10-07 | $11.46 | $11.46 | 108,600 | — | — |
| 2016-10-06 | $11.45 | $11.45 | 284,400 | — | — |
| 2016-10-05 | $11.70 | $11.70 | 364,700 | — | — |
| 2016-10-04 | $11.00 | $11.00 | 115,700 | — | — |
| 2016-10-03 | $11.35 | $11.35 | 179,300 | — | — |
| 2016-09-30 | $11.11 | $11.11 | 194,700 | — | — |
| 2016-09-29 | $10.65 | $10.65 | 418,100 | — | — |
| 2016-09-28 | $10.42 | $10.42 | 171,300 | — | — |
| 2016-09-27 | $10.73 | $10.73 | 128,900 | — | — |
| 2016-09-26 | $10.75 | $10.75 | 92,500 | — | — |
| 2016-09-23 | $10.59 | $10.59 | 111,100 | — | — |
| 2016-09-22 | $10.72 | $10.72 | 151,100 | — | — |
| 2016-09-21 | $10.27 | $10.27 | 169,200 | — | — |
| 2016-09-20 | $10.24 | $10.24 | 112,400 | — | — |
| 2016-09-19 | $10.23 | $10.23 | 116,600 | — | — |
| 2016-09-16 | $10.22 | $10.22 | 613,400 | — | — |
| 2016-09-15 | $10.16 | $10.16 | 128,700 | — | — |
| 2016-09-14 | $10.24 | $10.24 | 115,700 | — | — |
| 2016-09-13 | $10.07 | $10.07 | 120,000 | — | — |
| 2016-09-12 | $10.41 | $10.41 | 145,200 | — | — |
| 2016-09-09 | $10.00 | $10.00 | 158,500 | — | — |
| 2016-09-08 | $10.59 | $10.59 | 141,200 | — | — |
| 2016-09-07 | $10.67 | $10.67 | 124,900 | — | — |
| 2016-09-06 | $10.53 | $10.53 | 218,300 | — | — |
| 2016-09-02 | $10.21 | $10.21 | 98,500 | — | — |
| 2016-09-01 | $10.06 | $10.06 | 211,500 | — | — |
| 2016-08-31 | $9.95 | $9.95 | 181,700 | — | — |
| 2016-08-30 | $10.11 | $10.11 | 164,900 | — | — |
| 2016-08-29 | $10.06 | $10.06 | 151,700 | — | — |
| 2016-08-26 | $9.83 | $9.83 | 183,900 | — | — |
| 2016-08-25 | $9.64 | $9.64 | 296,800 | — | — |
| 2016-08-24 | $9.70 | $9.70 | 238,900 | — | — |
| 2016-08-23 | $10.04 | $10.04 | 294,200 | — | — |
| 2016-08-22 | $9.53 | $9.53 | 385,700 | — | — |
| 2016-08-19 | $9.72 | $9.72 | 399,100 | — | — |
| 2016-08-18 | $10.25 | $10.25 | 178,700 | — | — |
| 2016-08-17 | $10.44 | $10.44 | 405,700 | — | — |
| 2016-08-16 | $10.70 | $10.70 | 194,500 | — | — |
| 2016-08-15 | $11.05 | $11.05 | 122,600 | — | — |
| 2016-08-12 | $11.00 | $11.00 | 110,200 | — | — |
| 2016-08-11 | $10.97 | $10.97 | 205,800 | — | — |
| 2016-08-10 | $10.42 | $10.42 | 206,800 | — | — |
| 2016-08-09 | $10.74 | $10.74 | 310,800 | — | — |
| 2016-08-08 | $11.44 | $11.44 | 339,700 | — | — |
| 2016-08-05 | $12.22 | $12.22 | 382,300 | — | — |
| 2016-08-04 | $13.10 | $13.10 | 159,200 | — | — |
| 2016-08-03 | $12.97 | $12.97 | 122,300 | — | — |
| 2016-08-02 | $13.05 | $13.05 | 123,500 | — | — |
| 2016-08-01 | $13.04 | $13.04 | 161,000 | — | — |
| 2016-07-29 | $13.10 | $13.10 | 201,200 | — | — |
| 2016-07-28 | $13.28 | $13.28 | 210,500 | — | — |
| 2016-07-27 | $13.25 | $13.25 | 238,100 | — | — |
| 2016-07-26 | $12.84 | $12.84 | 53,000 | — | — |
| 2016-07-25 | $12.78 | $12.78 | 104,700 | — | — |
| 2016-07-22 | $12.82 | $12.82 | 78,500 | — | — |
| 2016-07-21 | $12.88 | $12.88 | 110,500 | — | — |
| 2016-07-20 | $13.00 | $13.00 | 138,000 | — | — |
| 2016-07-19 | $12.84 | $12.84 | 206,300 | — | — |
| 2016-07-18 | $12.65 | $12.65 | 197,200 | — | — |
| 2016-07-15 | $12.47 | $12.47 | 168,400 | — | — |
| 2016-07-14 | $12.05 | $12.05 | 131,300 | — | — |
| 2016-07-13 | $12.15 | $12.15 | 239,400 | — | — |
| 2016-07-12 | $12.70 | $12.70 | 289,700 | — | — |
| 2016-07-11 | $12.50 | $12.50 | 250,900 | — | — |
| 2016-07-08 | $12.52 | $12.52 | 281,000 | — | — |
| 2016-07-07 | $12.18 | $12.18 | 192,300 | — | — |
| 2016-07-06 | $12.26 | $12.26 | 170,500 | — | — |
| 2016-07-05 | $12.14 | $12.14 | 140,200 | — | — |
| 2016-07-01 | $12.28 | $12.28 | 296,100 | — | — |
| 2016-06-30 | $12.07 | $12.07 | 302,400 | — | — |
| 2016-06-29 | $12.37 | $12.37 | 376,400 | — | — |
| 2016-06-28 | $11.80 | $11.80 | 990,700 | — | — |
| 2016-06-27 | $12.82 | $12.82 | 365,600 | — | — |
| 2016-06-24 | $13.47 | $13.47 | 2,214,400 | — | — |
| 2016-06-23 | $13.62 | $13.62 | 1,519,700 | — | — |
| 2016-06-22 | $11.98 | $11.98 | 458,000 | — | — |
| 2016-06-21 | $11.46 | $11.46 | 144,900 | — | — |
| 2016-06-20 | $11.60 | $11.60 | 187,500 | — | — |
| 2016-06-17 | $11.46 | $11.46 | 166,600 | — | — |
| 2016-06-16 | $11.87 | $11.87 | 239,400 | — | — |
| 2016-06-15 | $11.64 | $11.64 | 192,200 | — | — |
| 2016-06-14 | $11.77 | $11.77 | 288,000 | — | — |
| 2016-06-13 | $11.58 | $11.58 | 205,200 | — | — |
| 2016-06-10 | $11.80 | $11.80 | 246,700 | — | — |
| 2016-06-09 | $11.76 | $11.76 | 183,400 | — | — |
| 2016-06-08 | $12.17 | $12.17 | 178,700 | — | — |
| 2016-06-07 | $12.48 | $12.48 | 271,500 | — | — |
| 2016-06-06 | $12.27 | $12.27 | 155,200 | — | — |
| 2016-06-03 | $12.11 | $12.11 | 260,500 | — | — |
| 2016-06-02 | $12.34 | $12.34 | 250,500 | — | — |
| 2016-06-01 | $12.12 | $12.12 | 712,600 | — | — |
| 2016-05-31 | $13.79 | $13.79 | 472,400 | — | — |
| 2016-05-27 | $13.45 | $13.45 | 143,800 | — | — |
| 2016-05-26 | $13.18 | $13.18 | 201,400 | — | — |
| 2016-05-25 | $13.13 | $13.13 | 376,800 | — | — |
| 2016-05-24 | $12.40 | $12.40 | 560,600 | — | — |
| 2016-05-23 | $12.12 | $12.12 | 630,400 | — | — |
| 2016-05-20 | $11.00 | $11.00 | 366,800 | — | — |
| 2016-05-19 | $11.12 | $11.12 | 187,900 | — | — |
| 2016-05-18 | $11.13 | $11.13 | 216,100 | — | — |
| 2016-05-17 | $11.20 | $11.20 | 257,200 | — | — |
| 2016-05-16 | $11.24 | $11.24 | 149,800 | — | — |
| 2016-05-13 | $11.34 | $11.34 | 119,100 | — | — |
| 2016-05-12 | $11.29 | $11.29 | 315,700 | — | — |
| 2016-05-11 | $11.59 | $11.59 | 713,100 | — | — |
| 2016-05-10 | $9.68 | $9.68 | 199,500 | — | — |
| 2016-05-09 | $10.04 | $10.04 | 89,900 | — | — |
| 2016-05-06 | $9.57 | $9.57 | 86,400 | — | — |
| 2016-05-05 | $9.37 | $9.37 | 80,400 | — | — |
| 2016-05-04 | $9.60 | $9.60 | 75,700 | — | — |
| 2016-05-03 | $9.65 | $9.65 | 76,200 | — | — |
| 2016-05-02 | $9.71 | $9.71 | 145,300 | — | — |
| 2016-04-29 | $9.82 | $9.82 | 91,200 | — | — |
| 2016-04-28 | $10.06 | $10.06 | 79,900 | — | — |
| 2016-04-27 | $10.06 | $10.06 | 88,200 | — | — |
| 2016-04-26 | $10.35 | $10.35 | 64,400 | — | — |
| 2016-04-25 | $10.59 | $10.59 | 90,300 | — | — |
| 2016-04-22 | $10.49 | $10.49 | 88,500 | — | — |
| 2016-04-21 | $10.47 | $10.47 | 84,700 | — | — |
| 2016-04-20 | $10.33 | $10.33 | 58,800 | — | — |
| 2016-04-19 | $10.33 | $10.33 | 80,900 | — | — |
| 2016-04-18 | $10.30 | $10.30 | 78,500 | — | — |
| 2016-04-15 | $10.16 | $10.16 | 85,000 | — | — |
| 2016-04-14 | $10.13 | $10.13 | 90,600 | — | — |
| 2016-04-13 | $9.99 | $9.99 | 207,900 | — | — |
| 2016-04-12 | $9.74 | $9.74 | 98,300 | — | — |
| 2016-04-11 | $9.63 | $9.63 | 59,100 | — | — |
| 2016-04-08 | $9.59 | $9.59 | 98,600 | — | — |
| 2016-04-07 | $9.65 | $9.65 | 121,700 | — | — |
| 2016-04-06 | $9.60 | $9.60 | 103,800 | — | — |
| 2016-04-05 | $9.45 | $9.45 | 79,600 | — | — |
| 2016-04-04 | $9.63 | $9.63 | 135,800 | — | — |
| 2016-04-01 | $9.58 | $9.58 | 75,000 | — | — |
| 2016-03-31 | $9.52 | $9.52 | 158,700 | — | — |
| 2016-03-30 | $9.40 | $9.40 | 98,200 | — | — |
| 2016-03-29 | $9.08 | $9.08 | 138,900 | — | — |
| 2016-03-28 | $8.78 | $8.78 | 70,100 | — | — |
| 2016-03-24 | $8.85 | $8.85 | 90,700 | — | — |
| 2016-03-23 | $8.77 | $8.77 | 162,600 | — | — |
| 2016-03-22 | $9.24 | $9.24 | 118,400 | — | — |
| 2016-03-21 | $9.24 | $9.24 | 148,600 | — | — |
| 2016-03-18 | $8.81 | $8.81 | 664,600 | — | — |
| 2016-03-17 | $8.72 | $8.72 | 117,600 | — | — |
| 2016-03-16 | $8.89 | $8.89 | 127,400 | — | — |
| 2016-03-15 | $8.71 | $8.71 | 141,200 | — | — |
| 2016-03-14 | $9.61 | $9.61 | 271,200 | — | — |
| 2016-03-11 | $8.97 | $8.97 | 302,300 | — | — |
| 2016-03-10 | $8.42 | $8.42 | 337,700 | — | — |
| 2016-03-09 | $8.42 | $8.42 | 681,800 | — | — |
| 2016-03-08 | $9.50 | $9.50 | 433,800 | — | — |
| 2016-03-07 | $9.77 | $9.77 | 498,200 | — | — |
| 2016-03-04 | $8.91 | $8.91 | 166,600 | — | — |
| 2016-03-03 | $8.70 | $8.70 | 121,500 | — | — |
| 2016-03-02 | $8.18 | $8.18 | 178,700 | — | — |
| 2016-03-01 | $7.30 | $7.30 | 186,700 | — | — |
| 2016-02-29 | $6.75 | $6.75 | 229,800 | — | — |
| 2016-02-26 | $7.52 | $7.52 | 151,800 | — | — |
| 2016-02-25 | $7.76 | $7.76 | 234,100 | — | — |
| 2016-02-24 | $7.86 | $7.86 | 88,700 | — | — |
| 2016-02-23 | $7.72 | $7.72 | 96,000 | — | — |
| 2016-02-22 | $7.48 | $7.48 | 297,900 | — | — |
| 2016-02-19 | $6.99 | $6.99 | 578,000 | — | — |
| 2016-02-18 | $7.10 | $7.10 | 199,000 | — | — |
| 2016-02-17 | $7.21 | $7.21 | 192,500 | — | — |
| 2016-02-16 | $7.08 | $7.08 | 121,100 | — | — |
| 2016-02-12 | $7.00 | $7.00 | 157,800 | — | — |
| 2016-02-11 | $6.98 | $6.98 | 252,500 | — | — |
| 2016-02-10 | $6.85 | $6.85 | 384,600 | — | — |
| 2016-02-09 | $6.66 | $6.66 | 134,100 | — | — |
| 2016-02-08 | $6.61 | $6.61 | 130,900 | — | — |
| 2016-02-05 | $7.18 | $7.18 | 134,700 | — | — |
| 2016-02-04 | $7.52 | $7.52 | 94,100 | — | — |
| 2016-02-03 | $7.52 | $7.52 | 166,200 | — | — |
| 2016-02-02 | $7.73 | $7.73 | 107,600 | — | — |
| 2016-02-01 | $8.04 | $8.04 | 149,800 | — | — |
| 2016-01-29 | $8.55 | $8.55 | 272,500 | — | — |
| 2016-01-28 | $8.94 | $8.94 | 293,100 | — | — |
| 2016-01-27 | $8.85 | $8.85 | 226,600 | — | — |
| 2016-01-26 | $9.14 | $9.14 | 315,100 | — | — |
| 2016-01-25 | $9.18 | $9.18 | 233,500 | — | — |
| 2016-01-22 | $9.06 | $9.06 | 205,600 | — | — |
| 2016-01-21 | $8.58 | $8.58 | 161,800 | — | — |
| 2016-01-20 | $8.76 | $8.76 | 504,100 | — | — |
| 2016-01-19 | $8.63 | $8.63 | 329,200 | — | — |
| 2016-01-15 | $8.82 | $8.82 | 595,100 | — | — |
| 2016-01-14 | $8.76 | $8.76 | 262,700 | — | — |
| 2016-01-13 | $8.93 | $8.93 | 374,800 | — | — |
| 2016-01-12 | $9.05 | $9.05 | 304,800 | — | — |
| 2016-01-11 | $8.74 | $8.74 | 544,500 | — | — |
| 2016-01-08 | $9.78 | $9.78 | 569,400 | — | — |
| 2016-01-07 | $9.89 | $9.89 | 188,100 | — | — |
| 2016-01-06 | $10.46 | $10.46 | 540,800 | — | — |
| 2016-01-05 | $10.37 | $10.37 | 592,300 | — | — |
| 2016-01-04 | $10.34 | $10.34 | 803,600 | — | — |