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
- 2015-10-01 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 | $7.85 | $7.85 | 220,900 | — | — |
| 2016-12-29 | $7.65 | $7.65 | 245,100 | — | — |
| 2016-12-28 | $7.90 | $7.90 | 270,000 | — | — |
| 2016-12-27 | $8.10 | $8.10 | 245,400 | — | — |
| 2016-12-23 | $8.00 | $8.00 | 264,300 | — | — |
| 2016-12-22 | $8.15 | $8.15 | 158,500 | — | — |
| 2016-12-21 | $8.25 | $8.25 | 349,600 | — | — |
| 2016-12-20 | $8.70 | $8.70 | 350,900 | — | — |
| 2016-12-19 | $8.80 | $8.80 | 356,900 | — | — |
| 2016-12-16 | $8.55 | $8.55 | 3,744,200 | — | — |
| 2016-12-15 | $9.05 | $9.05 | 482,400 | — | — |
| 2016-12-14 | $9.15 | $9.15 | 555,000 | — | — |
| 2016-12-13 | $9.00 | $9.00 | 585,000 | — | — |
| 2016-12-12 | $8.95 | $8.95 | 688,400 | — | — |
| 2016-12-09 | $9.05 | $9.05 | 465,800 | — | — |
| 2016-12-08 | $8.75 | $8.75 | 412,500 | — | — |
| 2016-12-07 | $8.35 | $8.35 | 334,800 | — | — |
| 2016-12-06 | $8.35 | $8.35 | 303,400 | — | — |
| 2016-12-05 | $8.30 | $8.30 | 294,600 | — | — |
| 2016-12-02 | $8.00 | $8.00 | 348,800 | — | — |
| 2016-12-01 | $7.45 | $7.45 | 723,300 | — | — |
| 2016-11-30 | $7.75 | $7.75 | 467,200 | — | — |
| 2016-11-29 | $7.85 | $7.85 | 414,500 | — | — |
| 2016-11-28 | $8.35 | $8.35 | 255,400 | — | — |
| 2016-11-25 | $8.80 | $8.80 | 485,200 | — | — |
| 2016-11-23 | $9.05 | $9.05 | 444,500 | — | — |
| 2016-11-22 | $9.30 | $9.30 | 460,000 | — | — |
| 2016-11-21 | $9.75 | $9.75 | 509,600 | — | — |
| 2016-11-18 | $9.95 | $9.95 | 615,100 | — | — |
| 2016-11-17 | $9.35 | $9.35 | 399,900 | — | — |
| 2016-11-16 | $9.25 | $9.25 | 352,900 | — | — |
| 2016-11-15 | $9.05 | $9.05 | 345,900 | — | — |
| 2016-11-14 | $9.00 | $9.00 | 294,500 | — | — |
| 2016-11-11 | $8.95 | $8.95 | 447,300 | — | — |
| 2016-11-10 | $8.65 | $8.65 | 563,300 | — | — |
| 2016-11-09 | $8.45 | $8.45 | 541,100 | — | — |
| 2016-11-08 | $7.15 | $7.15 | 347,400 | — | — |
| 2016-11-07 | $7.25 | $7.25 | 505,600 | — | — |
| 2016-11-04 | $6.65 | $6.65 | 363,900 | — | — |
| 2016-11-03 | $6.75 | $6.75 | 507,500 | — | — |
| 2016-11-02 | $7.25 | $7.25 | 1,373,100 | — | — |
| 2016-11-01 | $5.95 | $5.95 | 449,100 | — | — |
| 2016-10-31 | $6.05 | $6.05 | 273,900 | — | — |
| 2016-10-28 | $6.12 | $6.12 | 266,100 | — | — |
| 2016-10-27 | $6.19 | $6.19 | 186,800 | — | — |
| 2016-10-26 | $6.39 | $6.39 | 207,200 | — | — |
| 2016-10-25 | $6.62 | $6.62 | 238,000 | — | — |
| 2016-10-24 | $6.93 | $6.93 | 160,900 | — | — |
| 2016-10-21 | $6.84 | $6.84 | 182,900 | — | — |
| 2016-10-20 | $6.93 | $6.93 | 202,000 | — | — |
| 2016-10-19 | $6.92 | $6.92 | 300,200 | — | — |
| 2016-10-18 | $7.08 | $7.08 | 344,700 | — | — |
| 2016-10-17 | $7.32 | $7.32 | 191,200 | — | — |
| 2016-10-14 | $7.33 | $7.33 | 388,800 | — | — |
| 2016-10-13 | $7.64 | $7.64 | 248,200 | — | — |
| 2016-10-12 | $8.02 | $8.02 | 185,300 | — | — |
| 2016-10-11 | $8.25 | $8.25 | 157,800 | — | — |
| 2016-10-10 | $8.50 | $8.50 | 153,200 | — | — |
| 2016-10-07 | $8.40 | $8.40 | 149,500 | — | — |
| 2016-10-06 | $8.66 | $8.66 | 115,400 | — | — |
| 2016-10-05 | $8.76 | $8.76 | 224,100 | — | — |
| 2016-10-04 | $8.31 | $8.31 | 199,300 | — | — |
| 2016-10-03 | $8.61 | $8.61 | 128,400 | — | — |
| 2016-09-30 | $8.54 | $8.54 | 298,400 | — | — |
| 2016-09-29 | $8.53 | $8.53 | 224,000 | — | — |
| 2016-09-28 | $9.01 | $9.01 | 163,900 | — | — |
| 2016-09-27 | $8.92 | $8.92 | 198,800 | — | — |
| 2016-09-26 | $8.75 | $8.75 | 173,700 | — | — |
| 2016-09-23 | $9.13 | $9.13 | 155,100 | — | — |
| 2016-09-22 | $9.22 | $9.22 | 310,500 | — | — |
| 2016-09-21 | $8.81 | $8.81 | 129,300 | — | — |
| 2016-09-20 | $8.76 | $8.76 | 114,200 | — | — |
| 2016-09-19 | $8.87 | $8.87 | 263,700 | — | — |
| 2016-09-16 | $8.76 | $8.76 | 496,800 | — | — |
| 2016-09-15 | $8.33 | $8.33 | 192,300 | — | — |
| 2016-09-14 | $8.08 | $8.08 | 334,500 | — | — |
| 2016-09-13 | $8.20 | $8.20 | 454,900 | — | — |
| 2016-09-12 | $8.62 | $8.62 | 1,212,100 | — | — |
| 2016-09-09 | $8.09 | $8.09 | 262,900 | — | — |
| 2016-09-08 | $8.51 | $8.51 | 498,900 | — | — |
| 2016-09-07 | $7.96 | $7.96 | 448,700 | — | — |
| 2016-09-06 | $8.04 | $8.04 | 236,700 | — | — |
| 2016-09-02 | $8.05 | $8.05 | 317,900 | — | — |
| 2016-09-01 | $7.75 | $7.75 | 450,200 | — | — |
| 2016-08-31 | $7.68 | $7.68 | 205,300 | — | — |
| 2016-08-30 | $7.75 | $7.75 | 152,600 | — | — |
| 2016-08-29 | $7.70 | $7.70 | 197,100 | — | — |
| 2016-08-26 | $7.82 | $7.82 | 209,300 | — | — |
| 2016-08-25 | $7.84 | $7.84 | 147,100 | — | — |
| 2016-08-24 | $7.76 | $7.76 | 230,400 | — | — |
| 2016-08-23 | $7.91 | $7.91 | 157,900 | — | — |
| 2016-08-22 | $7.98 | $7.98 | 216,100 | — | — |
| 2016-08-19 | $7.98 | $7.98 | 139,400 | — | — |
| 2016-08-18 | $8.02 | $8.02 | 258,700 | — | — |
| 2016-08-17 | $7.76 | $7.76 | 151,300 | — | — |
| 2016-08-16 | $7.78 | $7.78 | 203,500 | — | — |
| 2016-08-15 | $7.97 | $7.97 | 288,100 | — | — |
| 2016-08-12 | $7.90 | $7.90 | 273,900 | — | — |
| 2016-08-11 | $7.54 | $7.54 | 358,200 | — | — |
| 2016-08-10 | $7.64 | $7.64 | 250,300 | — | — |
| 2016-08-09 | $7.79 | $7.79 | 280,000 | — | — |
| 2016-08-08 | $7.58 | $7.58 | 372,700 | — | — |
| 2016-08-05 | $7.76 | $7.76 | 221,200 | — | — |
| 2016-08-04 | $7.70 | $7.70 | 201,800 | — | — |
| 2016-08-03 | $7.71 | $7.71 | 309,800 | — | — |
| 2016-08-02 | $7.83 | $7.83 | 397,400 | — | — |
| 2016-08-01 | $7.92 | $7.92 | 1,002,500 | — | — |
| 2016-07-29 | $7.52 | $7.52 | 1,208,200 | — | — |
| 2016-07-28 | $8.09 | $8.09 | 2,304,500 | — | — |
| 2016-07-27 | $11.44 | $11.44 | 299,200 | — | — |
| 2016-07-26 | $11.61 | $11.61 | 430,600 | — | — |
| 2016-07-25 | $11.58 | $11.58 | 185,400 | — | — |
| 2016-07-22 | $12.00 | $12.00 | 275,500 | — | — |
| 2016-07-21 | $11.95 | $11.95 | 289,000 | — | — |
| 2016-07-20 | $11.89 | $11.89 | 291,600 | — | — |
| 2016-07-19 | $11.57 | $11.57 | 163,800 | — | — |
| 2016-07-18 | $11.87 | $11.87 | 580,800 | — | — |
| 2016-07-15 | $11.57 | $11.57 | 217,300 | — | — |
| 2016-07-14 | $11.78 | $11.78 | 412,700 | — | — |
| 2016-07-13 | $11.96 | $11.96 | 339,800 | — | — |
| 2016-07-12 | $12.20 | $12.20 | 325,100 | — | — |
| 2016-07-11 | $11.72 | $11.72 | 170,600 | — | — |
| 2016-07-08 | $11.66 | $11.66 | 301,200 | — | — |
| 2016-07-07 | $10.88 | $10.88 | 274,400 | — | — |
| 2016-07-06 | $10.95 | $10.95 | 386,200 | — | — |
| 2016-07-05 | $11.01 | $11.01 | 347,600 | — | — |
| 2016-07-01 | $12.20 | $12.20 | 351,700 | — | — |
| 2016-06-30 | $11.67 | $11.67 | 299,800 | — | — |
| 2016-06-29 | $11.40 | $11.40 | 289,200 | — | — |
| 2016-06-28 | $11.00 | $11.00 | 394,200 | — | — |
| 2016-06-27 | $10.28 | $10.28 | 542,800 | — | — |
| 2016-06-24 | $10.61 | $10.61 | 5,245,000 | — | — |
| 2016-06-23 | $10.96 | $10.96 | 526,300 | — | — |
| 2016-06-22 | $10.87 | $10.87 | 477,200 | — | — |
| 2016-06-21 | $11.33 | $11.33 | 365,400 | — | — |
| 2016-06-20 | $11.67 | $11.67 | 790,500 | — | — |
| 2016-06-17 | $10.89 | $10.89 | 2,249,600 | — | — |
| 2016-06-16 | $11.31 | $11.31 | 658,000 | — | — |
| 2016-06-15 | $10.76 | $10.76 | 482,800 | — | — |
| 2016-06-14 | $10.89 | $10.89 | 659,600 | — | — |
| 2016-06-13 | $10.97 | $10.97 | 980,500 | — | — |
| 2016-06-10 | $13.41 | $13.41 | 447,900 | — | — |
| 2016-06-09 | $13.35 | $13.35 | 525,100 | — | — |
| 2016-06-08 | $12.27 | $12.27 | 752,200 | — | — |
| 2016-06-07 | $11.75 | $11.75 | 446,000 | — | — |
| 2016-06-06 | $11.88 | $11.88 | 773,900 | — | — |
| 2016-06-03 | $10.83 | $10.83 | 435,000 | — | — |
| 2016-06-02 | $10.99 | $10.99 | 366,600 | — | — |
| 2016-06-01 | $10.94 | $10.94 | 342,300 | — | — |
| 2016-05-31 | $11.13 | $11.13 | 857,900 | — | — |
| 2016-05-27 | $11.30 | $11.30 | 154,700 | — | — |
| 2016-05-26 | $11.30 | $11.30 | 216,200 | — | — |
| 2016-05-25 | $11.50 | $11.50 | 201,200 | — | — |
| 2016-05-24 | $11.39 | $11.39 | 190,500 | — | — |
| 2016-05-23 | $11.52 | $11.52 | 283,200 | — | — |
| 2016-05-20 | $11.60 | $11.60 | 186,900 | — | — |
| 2016-05-19 | $11.60 | $11.60 | 168,700 | — | — |
| 2016-05-18 | $11.73 | $11.73 | 259,000 | — | — |
| 2016-05-17 | $11.94 | $11.94 | 233,400 | — | — |
| 2016-05-16 | $12.20 | $12.20 | 223,300 | — | — |
| 2016-05-13 | $12.27 | $12.27 | 289,300 | — | — |
| 2016-05-12 | $12.09 | $12.09 | 447,200 | — | — |
| 2016-05-11 | $12.89 | $12.89 | 293,100 | — | — |
| 2016-05-10 | $12.88 | $12.88 | 732,400 | — | — |
| 2016-05-09 | $12.92 | $12.92 | 348,300 | — | — |
| 2016-05-06 | $12.59 | $12.59 | 373,000 | — | — |
| 2016-05-05 | $11.34 | $11.34 | 576,400 | — | — |
| 2016-05-04 | $11.39 | $11.39 | 310,700 | — | — |
| 2016-05-03 | $12.00 | $12.00 | 254,000 | — | — |
| 2016-05-02 | $12.81 | $12.81 | 286,100 | — | — |
| 2016-04-29 | $12.90 | $12.90 | 273,300 | — | — |
| 2016-04-28 | $13.17 | $13.17 | 171,000 | — | — |
| 2016-04-27 | $13.75 | $13.75 | 268,000 | — | — |
| 2016-04-26 | $14.19 | $14.19 | 228,500 | — | — |
| 2016-04-25 | $14.14 | $14.14 | 261,900 | — | — |
| 2016-04-22 | $13.74 | $13.74 | 111,700 | — | — |
| 2016-04-21 | $13.60 | $13.60 | 133,600 | — | — |
| 2016-04-20 | $13.71 | $13.71 | 166,800 | — | — |
| 2016-04-19 | $13.65 | $13.65 | 379,900 | — | — |
| 2016-04-18 | $14.69 | $14.69 | 349,600 | — | — |
| 2016-04-15 | $15.47 | $15.47 | 238,500 | — | — |
| 2016-04-14 | $15.93 | $15.93 | 190,800 | — | — |
| 2016-04-13 | $15.31 | $15.31 | 336,800 | — | — |
| 2016-04-12 | $15.17 | $15.17 | 250,000 | — | — |
| 2016-04-11 | $15.23 | $15.23 | 434,400 | — | — |
| 2016-04-08 | $15.66 | $15.66 | 797,900 | — | — |
| 2016-04-07 | $14.79 | $14.79 | 283,100 | — | — |
| 2016-04-06 | $14.16 | $14.16 | 187,100 | — | — |
| 2016-04-05 | $13.64 | $13.64 | 204,500 | — | — |
| 2016-04-04 | $13.81 | $13.81 | 263,800 | — | — |
| 2016-04-01 | $14.13 | $14.13 | 109,600 | — | — |
| 2016-03-31 | $14.48 | $14.48 | 237,800 | — | — |
| 2016-03-30 | $13.36 | $13.36 | 93,900 | — | — |
| 2016-03-29 | $12.94 | $12.94 | 125,600 | — | — |
| 2016-03-28 | $12.85 | $12.85 | 66,200 | — | — |
| 2016-03-24 | $13.13 | $13.13 | 159,400 | — | — |
| 2016-03-23 | $13.17 | $13.17 | 181,900 | — | — |
| 2016-03-22 | $13.22 | $13.22 | 239,900 | — | — |
| 2016-03-21 | $12.62 | $12.62 | 151,000 | — | — |
| 2016-03-18 | $12.45 | $12.45 | 182,300 | — | — |
| 2016-03-17 | $12.75 | $12.75 | 190,400 | — | — |
| 2016-03-16 | $11.99 | $11.99 | 236,600 | — | — |
| 2016-03-15 | $12.31 | $12.31 | 293,600 | — | — |
| 2016-03-14 | $12.82 | $12.82 | 323,600 | — | — |
| 2016-03-11 | $13.75 | $13.75 | 211,200 | — | — |
| 2016-03-10 | $13.91 | $13.91 | 207,900 | — | — |
| 2016-03-09 | $14.34 | $14.34 | 297,100 | — | — |
| 2016-03-08 | $16.06 | $16.06 | 281,000 | — | — |
| 2016-03-07 | $17.40 | $17.40 | 418,800 | — | — |
| 2016-03-04 | $16.55 | $16.55 | 667,900 | — | — |
| 2016-03-03 | $16.03 | $16.03 | 537,700 | — | — |
| 2016-03-02 | $14.58 | $14.58 | 358,800 | — | — |
| 2016-03-01 | $12.35 | $12.35 | 381,700 | — | — |
| 2016-02-29 | $11.69 | $11.69 | 316,100 | — | — |
| 2016-02-26 | $11.17 | $11.17 | 269,100 | — | — |
| 2016-02-25 | $10.80 | $10.80 | 276,900 | — | — |
| 2016-02-24 | $11.46 | $11.46 | 153,800 | — | — |
| 2016-02-23 | $11.82 | $11.82 | 155,500 | — | — |
| 2016-02-22 | $12.01 | $12.01 | 193,900 | — | — |
| 2016-02-19 | $11.78 | $11.78 | 164,700 | — | — |
| 2016-02-18 | $12.22 | $12.22 | 226,400 | — | — |
| 2016-02-17 | $12.56 | $12.56 | 234,000 | — | — |
| 2016-02-16 | $12.23 | $12.23 | 208,700 | — | — |
| 2016-02-12 | $12.11 | $12.11 | 132,600 | — | — |
| 2016-02-11 | $12.06 | $12.06 | 198,400 | — | — |
| 2016-02-10 | $13.12 | $13.12 | 172,300 | — | — |
| 2016-02-09 | $12.69 | $12.69 | 420,000 | — | — |
| 2016-02-08 | $12.31 | $12.31 | 236,500 | — | — |
| 2016-02-05 | $11.46 | $11.46 | 286,000 | — | — |
| 2016-02-04 | $11.81 | $11.81 | 565,400 | — | — |
| 2016-02-03 | $11.03 | $11.03 | 307,000 | — | — |
| 2016-02-02 | $10.30 | $10.30 | 346,000 | — | — |
| 2016-02-01 | $11.29 | $11.29 | 387,100 | — | — |
| 2016-01-29 | $12.48 | $12.48 | 506,800 | — | — |
| 2016-01-28 | $12.99 | $12.99 | 296,500 | — | — |
| 2016-01-27 | $14.09 | $14.09 | 205,000 | — | — |
| 2016-01-26 | $14.51 | $14.51 | 176,600 | — | — |
| 2016-01-25 | $14.50 | $14.50 | 424,000 | — | — |
| 2016-01-22 | $13.81 | $13.81 | 715,400 | — | — |
| 2016-01-21 | $15.05 | $15.05 | 733,000 | — | — |
| 2016-01-20 | $14.23 | $14.23 | 1,117,200 | — | — |
| 2016-01-19 | $17.06 | $17.06 | 520,600 | — | — |
| 2016-01-15 | $17.79 | $17.79 | 355,800 | — | — |
| 2016-01-14 | $19.30 | $19.30 | 436,500 | — | — |
| 2016-01-13 | $20.48 | $20.48 | 313,100 | — | — |
| 2016-01-12 | $21.90 | $21.90 | 324,300 | — | — |
| 2016-01-11 | $20.55 | $20.55 | 394,300 | — | — |
| 2016-01-08 | $20.15 | $20.15 | 468,100 | — | — |
| 2016-01-07 | $19.76 | $19.76 | 555,700 | — | — |
| 2016-01-06 | $22.42 | $22.42 | 171,200 | — | — |
| 2016-01-05 | $22.74 | $22.74 | 127,300 | — | — |
| 2016-01-04 | $22.55 | $22.55 | 201,700 | — | — |