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
- 2015-10-06 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 | $11.31 | $11.31 | 1,172,900 | — | — |
| 2016-12-29 | $11.27 | $11.27 | 806,200 | — | — |
| 2016-12-28 | $11.51 | $11.51 | 747,400 | — | — |
| 2016-12-27 | $11.65 | $11.65 | 579,200 | — | — |
| 2016-12-23 | $11.65 | $11.65 | 685,300 | — | — |
| 2016-12-22 | $11.58 | $11.58 | 668,800 | — | — |
| 2016-12-21 | $11.64 | $11.64 | 1,149,500 | — | — |
| 2016-12-20 | $11.93 | $11.93 | 645,500 | — | — |
| 2016-12-19 | $12.00 | $12.00 | 1,281,800 | — | — |
| 2016-12-16 | $11.88 | $11.88 | 1,542,200 | — | — |
| 2016-12-15 | $12.08 | $12.08 | 2,155,900 | — | — |
| 2016-12-14 | $11.92 | $11.92 | 968,800 | — | — |
| 2016-12-13 | $12.03 | $12.03 | 1,961,400 | — | — |
| 2016-12-12 | $12.05 | $12.05 | 1,140,300 | — | — |
| 2016-12-09 | $12.19 | $12.19 | 1,435,700 | — | — |
| 2016-12-08 | $12.33 | $12.33 | 1,395,200 | — | — |
| 2016-12-07 | $12.63 | $12.63 | 989,100 | — | — |
| 2016-12-06 | $12.68 | $12.68 | 1,208,900 | — | — |
| 2016-12-05 | $12.96 | $12.96 | 982,500 | — | — |
| 2016-12-02 | $12.85 | $12.85 | 2,701,100 | — | — |
| 2016-12-01 | $12.60 | $12.60 | 4,720,000 | — | — |
| 2016-11-30 | $13.95 | $13.95 | 2,105,100 | — | — |
| 2016-11-29 | $14.26 | $14.26 | 1,127,600 | — | — |
| 2016-11-28 | $14.13 | $14.13 | 951,000 | — | — |
| 2016-11-25 | $14.25 | $14.25 | 217,900 | — | — |
| 2016-11-23 | $14.19 | $14.19 | 581,700 | — | — |
| 2016-11-22 | $14.49 | $14.49 | 708,700 | — | — |
| 2016-11-21 | $14.59 | $14.59 | 707,900 | — | — |
| 2016-11-18 | $14.60 | $14.60 | 813,000 | — | — |
| 2016-11-17 | $14.65 | $14.65 | 1,010,300 | — | — |
| 2016-11-16 | $14.40 | $14.40 | 959,700 | — | — |
| 2016-11-15 | $14.73 | $14.73 | 2,035,800 | — | — |
| 2016-11-14 | $14.70 | $14.70 | 1,605,300 | — | — |
| 2016-11-11 | $14.10 | $14.10 | 1,329,500 | — | — |
| 2016-11-10 | $13.55 | $13.55 | 1,256,600 | — | — |
| 2016-11-09 | $12.73 | $12.73 | 739,100 | — | — |
| 2016-11-08 | $12.45 | $12.45 | 470,500 | — | — |
| 2016-11-07 | $12.30 | $12.30 | 572,400 | — | — |
| 2016-11-04 | $11.70 | $11.70 | 753,600 | — | — |
| 2016-11-03 | $11.75 | $11.75 | 625,700 | — | — |
| 2016-11-02 | $11.59 | $11.59 | 1,257,900 | — | — |
| 2016-11-01 | $12.13 | $12.13 | 801,800 | — | — |
| 2016-10-31 | $12.34 | $12.34 | 361,700 | — | — |
| 2016-10-28 | $12.50 | $12.50 | 475,100 | — | — |
| 2016-10-27 | $12.36 | $12.36 | 811,200 | — | — |
| 2016-10-26 | $12.53 | $12.53 | 664,800 | — | — |
| 2016-10-25 | $12.46 | $12.46 | 583,100 | — | — |
| 2016-10-24 | $12.44 | $12.44 | 510,700 | — | — |
| 2016-10-21 | $12.50 | $12.50 | 253,300 | — | — |
| 2016-10-20 | $12.66 | $12.66 | 471,700 | — | — |
| 2016-10-19 | $12.73 | $12.73 | 1,465,700 | — | — |
| 2016-10-18 | $12.23 | $12.23 | 1,002,400 | — | — |
| 2016-10-17 | $12.38 | $12.38 | 1,624,500 | — | — |
| 2016-10-14 | $12.70 | $12.70 | 1,320,200 | — | — |
| 2016-10-13 | $13.17 | $13.17 | 852,500 | — | — |
| 2016-10-12 | $13.62 | $13.62 | 489,900 | — | — |
| 2016-10-11 | $14.03 | $14.03 | 1,086,400 | — | — |
| 2016-10-10 | $14.62 | $14.62 | 831,100 | — | — |
| 2016-10-07 | $14.67 | $14.67 | 562,400 | — | — |
| 2016-10-06 | $14.90 | $14.90 | 664,500 | — | — |
| 2016-10-05 | $14.83 | $14.83 | 1,398,300 | — | — |
| 2016-10-04 | $14.71 | $14.71 | 2,974,400 | — | — |
| 2016-10-03 | $13.89 | $13.89 | 1,662,900 | — | — |
| 2016-09-30 | $13.55 | $13.55 | 1,803,000 | — | — |
| 2016-09-29 | $13.64 | $13.64 | 624,900 | — | — |
| 2016-09-28 | $13.70 | $13.70 | 1,006,100 | — | — |
| 2016-09-27 | $13.61 | $13.61 | 852,300 | — | — |
| 2016-09-26 | $13.36 | $13.36 | 1,190,900 | — | — |
| 2016-09-23 | $13.62 | $13.62 | 421,700 | — | — |
| 2016-09-22 | $13.70 | $13.70 | 669,500 | — | — |
| 2016-09-21 | $13.66 | $13.66 | 1,044,300 | — | — |
| 2016-09-20 | $13.26 | $13.26 | 806,000 | — | — |
| 2016-09-19 | $13.63 | $13.63 | 1,055,100 | — | — |
| 2016-09-16 | $13.72 | $13.72 | 2,283,400 | — | — |
| 2016-09-15 | $13.79 | $13.79 | 1,911,900 | — | — |
| 2016-09-14 | $13.73 | $13.73 | 2,625,200 | — | — |
| 2016-09-13 | $13.00 | $13.00 | 1,974,200 | — | — |
| 2016-09-12 | $12.57 | $12.57 | 1,959,200 | — | — |
| 2016-09-09 | $12.18 | $12.18 | 1,026,700 | — | — |
| 2016-09-08 | $12.41 | $12.41 | 812,600 | — | — |
| 2016-09-07 | $12.54 | $12.54 | 1,095,600 | — | — |
| 2016-09-06 | $12.31 | $12.31 | 1,122,800 | — | — |
| 2016-09-02 | $11.96 | $11.96 | 733,200 | — | — |
| 2016-09-01 | $11.69 | $11.69 | 1,103,400 | — | — |
| 2016-08-31 | $11.71 | $11.71 | 2,115,500 | — | — |
| 2016-08-30 | $11.69 | $11.69 | 1,089,100 | — | — |
| 2016-08-29 | $11.69 | $11.69 | 2,117,800 | — | — |
| 2016-08-26 | $11.40 | $11.40 | 10,292,800 | — | — |
| 2016-08-25 | $11.83 | $11.83 | 2,728,400 | — | — |
| 2016-08-24 | $11.61 | $11.61 | 1,335,700 | — | — |
| 2016-08-23 | $11.75 | $11.75 | 1,126,300 | — | — |
| 2016-08-22 | $11.78 | $11.78 | 1,640,800 | — | — |
| 2016-08-19 | $11.66 | $11.66 | 4,573,900 | — | — |
| 2016-08-18 | $13.41 | $13.41 | 1,072,700 | — | — |
| 2016-08-17 | $13.40 | $13.40 | 676,000 | — | — |
| 2016-08-16 | $13.64 | $13.64 | 730,700 | — | — |
| 2016-08-15 | $13.81 | $13.81 | 662,900 | — | — |
| 2016-08-12 | $13.62 | $13.62 | 297,800 | — | — |
| 2016-08-11 | $13.54 | $13.54 | 553,800 | — | — |
| 2016-08-10 | $13.34 | $13.34 | 625,100 | — | — |
| 2016-08-09 | $13.55 | $13.55 | 907,700 | — | — |
| 2016-08-08 | $13.19 | $13.19 | 675,800 | — | — |
| 2016-08-05 | $13.06 | $13.06 | 855,400 | — | — |
| 2016-08-04 | $12.73 | $12.73 | 541,000 | — | — |
| 2016-08-03 | $12.59 | $12.59 | 435,500 | — | — |
| 2016-08-02 | $12.31 | $12.31 | 703,400 | — | — |
| 2016-08-01 | $12.68 | $12.68 | 755,200 | — | — |
| 2016-07-29 | $12.60 | $12.60 | 1,434,200 | — | — |
| 2016-07-28 | $12.48 | $12.48 | 678,200 | — | — |
| 2016-07-27 | $12.30 | $12.30 | 803,200 | — | — |
| 2016-07-26 | $12.29 | $12.29 | 855,500 | — | — |
| 2016-07-25 | $12.14 | $12.14 | 775,000 | — | — |
| 2016-07-22 | $11.83 | $11.83 | 570,200 | — | — |
| 2016-07-21 | $11.82 | $11.82 | 1,294,900 | — | — |
| 2016-07-20 | $11.77 | $11.77 | 1,151,000 | — | — |
| 2016-07-19 | $11.74 | $11.74 | 739,500 | — | — |
| 2016-07-18 | $11.68 | $11.68 | 763,500 | — | — |
| 2016-07-15 | $11.73 | $11.73 | 1,352,300 | — | — |
| 2016-07-14 | $11.67 | $11.67 | 762,700 | — | — |
| 2016-07-13 | $11.57 | $11.57 | 732,300 | — | — |
| 2016-07-12 | $11.48 | $11.48 | 1,311,800 | — | — |
| 2016-07-11 | $11.18 | $11.18 | 820,700 | — | — |
| 2016-07-08 | $11.10 | $11.10 | 1,179,000 | — | — |
| 2016-07-07 | $11.12 | $11.12 | 906,800 | — | — |
| 2016-07-06 | $10.83 | $10.83 | 1,097,000 | — | — |
| 2016-07-05 | $10.90 | $10.90 | 906,000 | — | — |
| 2016-07-01 | $10.93 | $10.93 | 1,110,400 | — | — |
| 2016-06-30 | $10.90 | $10.90 | 1,459,900 | — | — |
| 2016-06-29 | $10.60 | $10.60 | 1,180,500 | — | — |
| 2016-06-28 | $10.15 | $10.15 | 1,071,000 | — | — |
| 2016-06-27 | $9.82 | $9.82 | 1,817,600 | — | — |
| 2016-06-24 | $10.15 | $10.15 | 5,417,500 | — | — |
| 2016-06-23 | $10.88 | $10.88 | 1,662,400 | — | — |
| 2016-06-22 | $10.33 | $10.33 | 1,232,500 | — | — |
| 2016-06-21 | $10.61 | $10.61 | 1,676,700 | — | — |
| 2016-06-20 | $10.37 | $10.37 | 2,647,800 | — | — |
| 2016-06-17 | $9.77 | $9.77 | 4,467,100 | — | — |
| 2016-06-16 | $10.02 | $10.02 | 1,864,900 | — | — |
| 2016-06-15 | $10.40 | $10.40 | 1,412,400 | — | — |
| 2016-06-14 | $10.72 | $10.72 | 1,243,200 | — | — |
| 2016-06-13 | $10.75 | $10.75 | 1,428,100 | — | — |
| 2016-06-10 | $10.85 | $10.85 | 2,007,100 | — | — |
| 2016-06-09 | $11.58 | $11.58 | 837,900 | — | — |
| 2016-06-08 | $11.71 | $11.71 | 1,329,700 | — | — |
| 2016-06-07 | $11.69 | $11.69 | 1,656,500 | — | — |
| 2016-06-06 | $11.74 | $11.74 | 1,273,000 | — | — |
| 2016-06-03 | $11.70 | $11.70 | 2,074,000 | — | — |
| 2016-06-02 | $11.69 | $11.69 | 2,585,400 | — | — |
| 2016-06-01 | $11.31 | $11.31 | 2,349,000 | — | — |
| 2016-05-31 | $11.78 | $11.78 | 1,914,300 | — | — |
| 2016-05-27 | $11.84 | $11.84 | 5,285,500 | — | — |
| 2016-05-26 | $12.46 | $12.46 | 11,924,600 | — | — |
| 2016-05-25 | $14.72 | $14.72 | 2,476,100 | — | — |
| 2016-05-24 | $14.56 | $14.56 | 2,009,600 | — | — |
| 2016-05-23 | $14.73 | $14.73 | 1,590,500 | — | — |
| 2016-05-20 | $14.52 | $14.52 | 1,186,200 | — | — |
| 2016-05-19 | $14.21 | $14.21 | 696,700 | — | — |
| 2016-05-18 | $14.01 | $14.01 | 396,100 | — | — |
| 2016-05-17 | $14.01 | $14.01 | 476,400 | — | — |
| 2016-05-16 | $14.36 | $14.36 | 605,400 | — | — |
| 2016-05-13 | $14.17 | $14.17 | 1,183,500 | — | — |
| 2016-05-12 | $13.98 | $13.98 | 671,300 | — | — |
| 2016-05-11 | $14.21 | $14.21 | 817,100 | — | — |
| 2016-05-10 | $14.28 | $14.28 | 1,050,400 | — | — |
| 2016-05-09 | $14.15 | $14.15 | 780,600 | — | — |
| 2016-05-06 | $14.11 | $14.11 | 825,600 | — | — |
| 2016-05-05 | $14.13 | $14.13 | 646,800 | — | — |
| 2016-05-04 | $14.19 | $14.19 | 1,160,700 | — | — |
| 2016-05-03 | $14.21 | $14.21 | 581,000 | — | — |
| 2016-05-02 | $14.47 | $14.47 | 722,900 | — | — |
| 2016-04-29 | $14.55 | $14.55 | 668,100 | — | — |
| 2016-04-28 | $14.36 | $14.36 | 595,800 | — | — |
| 2016-04-27 | $14.20 | $14.20 | 557,100 | — | — |
| 2016-04-26 | $14.71 | $14.71 | 824,800 | — | — |
| 2016-04-25 | $14.58 | $14.58 | 933,800 | — | — |
| 2016-04-22 | $14.32 | $14.32 | 531,500 | — | — |
| 2016-04-21 | $13.79 | $13.79 | 1,401,100 | — | — |
| 2016-04-20 | $14.16 | $14.16 | 1,210,000 | — | — |
| 2016-04-19 | $14.66 | $14.66 | 1,138,900 | — | — |
| 2016-04-18 | $14.42 | $14.42 | 739,000 | — | — |
| 2016-04-15 | $14.15 | $14.15 | 1,613,000 | — | — |
| 2016-04-14 | $14.65 | $14.65 | 698,000 | — | — |
| 2016-04-13 | $14.91 | $14.91 | 1,413,600 | — | — |
| 2016-04-12 | $14.45 | $14.45 | 779,600 | — | — |
| 2016-04-11 | $14.42 | $14.42 | 649,600 | — | — |
| 2016-04-08 | $14.31 | $14.31 | 730,600 | — | — |
| 2016-04-07 | $14.59 | $14.59 | 908,400 | — | — |
| 2016-04-06 | $15.00 | $15.00 | 2,546,200 | — | — |
| 2016-04-05 | $14.67 | $14.67 | 2,217,700 | — | — |
| 2016-04-04 | $14.39 | $14.39 | 6,923,900 | — | — |
| 2016-04-01 | $14.46 | $14.46 | 1,590,400 | — | — |
| 2016-03-31 | $13.69 | $13.69 | 1,325,900 | — | — |
| 2016-03-30 | $13.30 | $13.30 | 891,700 | — | — |
| 2016-03-29 | $13.31 | $13.31 | 1,023,700 | — | — |
| 2016-03-28 | $13.40 | $13.40 | 783,500 | — | — |
| 2016-03-24 | $13.05 | $13.05 | 916,100 | — | — |
| 2016-03-23 | $13.05 | $13.05 | 770,100 | — | — |
| 2016-03-22 | $13.84 | $13.84 | 1,343,600 | — | — |
| 2016-03-21 | $12.95 | $12.95 | 1,723,300 | — | — |
| 2016-03-18 | $12.42 | $12.42 | 3,043,400 | — | — |
| 2016-03-17 | $13.02 | $13.02 | 1,627,700 | — | — |
| 2016-03-16 | $12.36 | $12.36 | 1,602,100 | — | — |
| 2016-03-15 | $12.36 | $12.36 | 1,264,000 | — | — |
| 2016-03-14 | $13.01 | $13.01 | 1,177,000 | — | — |
| 2016-03-11 | $13.00 | $13.00 | 797,900 | — | — |
| 2016-03-10 | $12.82 | $12.82 | 957,400 | — | — |
| 2016-03-09 | $13.22 | $13.22 | 746,200 | — | — |
| 2016-03-08 | $13.15 | $13.15 | 1,278,500 | — | — |
| 2016-03-07 | $13.40 | $13.40 | 1,534,400 | — | — |
| 2016-03-04 | $13.87 | $13.87 | 1,220,900 | — | — |
| 2016-03-03 | $14.37 | $14.37 | 4,290,400 | — | — |
| 2016-03-02 | $15.71 | $15.71 | 1,689,100 | — | — |
| 2016-03-01 | $14.98 | $14.98 | 1,826,700 | — | — |
| 2016-02-29 | $14.38 | $14.38 | 1,368,400 | — | — |
| 2016-02-26 | $13.24 | $13.24 | 1,229,900 | — | — |
| 2016-02-25 | $13.19 | $13.19 | 1,407,700 | — | — |
| 2016-02-24 | $12.35 | $12.35 | 1,406,000 | — | — |
| 2016-02-23 | $12.79 | $12.79 | 484,200 | — | — |
| 2016-02-22 | $12.68 | $12.68 | 456,100 | — | — |
| 2016-02-19 | $12.80 | $12.80 | 352,500 | — | — |
| 2016-02-18 | $12.81 | $12.81 | 601,600 | — | — |
| 2016-02-17 | $13.03 | $13.03 | 1,132,100 | — | — |
| 2016-02-16 | $12.61 | $12.61 | 766,900 | — | — |
| 2016-02-12 | $11.97 | $11.97 | 372,200 | — | — |
| 2016-02-11 | $11.64 | $11.64 | 525,400 | — | — |
| 2016-02-10 | $12.00 | $12.00 | 548,100 | — | — |
| 2016-02-09 | $11.99 | $11.99 | 798,700 | — | — |
| 2016-02-08 | $12.77 | $12.77 | 1,883,400 | — | — |
| 2016-02-05 | $12.22 | $12.22 | 1,101,800 | — | — |
| 2016-02-04 | $13.09 | $13.09 | 785,700 | — | — |
| 2016-02-03 | $12.42 | $12.42 | 677,400 | — | — |
| 2016-02-02 | $12.43 | $12.43 | 773,000 | — | — |
| 2016-02-01 | $13.00 | $13.00 | 536,100 | — | — |
| 2016-01-29 | $13.01 | $13.01 | 701,400 | — | — |
| 2016-01-28 | $13.10 | $13.10 | 666,800 | — | — |
| 2016-01-27 | $13.57 | $13.57 | 394,500 | — | — |
| 2016-01-26 | $13.72 | $13.72 | 792,100 | — | — |
| 2016-01-25 | $13.99 | $13.99 | 1,064,600 | — | — |
| 2016-01-22 | $13.73 | $13.73 | 824,700 | — | — |
| 2016-01-21 | $13.27 | $13.27 | 497,600 | — | — |
| 2016-01-20 | $13.31 | $13.31 | 1,761,900 | — | — |
| 2016-01-19 | $14.14 | $14.14 | 1,301,300 | — | — |
| 2016-01-15 | $13.94 | $13.94 | 1,168,400 | — | — |
| 2016-01-14 | $14.35 | $14.35 | 1,233,700 | — | — |
| 2016-01-13 | $13.77 | $13.77 | 933,700 | — | — |
| 2016-01-12 | $14.02 | $14.02 | 796,200 | — | — |
| 2016-01-11 | $14.02 | $14.02 | 1,005,900 | — | — |
| 2016-01-08 | $13.70 | $13.70 | 822,900 | — | — |
| 2016-01-07 | $14.05 | $14.05 | 1,202,200 | — | — |
| 2016-01-06 | $14.20 | $14.20 | 1,155,800 | — | — |
| 2016-01-05 | $14.23 | $14.23 | 1,462,500 | — | — |
| 2016-01-04 | $14.34 | $14.34 | 1,503,900 | — | — |