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
- 2012-04-17 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 | $7.50 | $7.50 | 166,000 | — | — |
| 2016-12-29 | $8.10 | $8.10 | 125,300 | — | — |
| 2016-12-28 | $8.18 | $8.18 | 99,500 | — | — |
| 2016-12-27 | $9.14 | $9.14 | 80,100 | — | — |
| 2016-12-23 | $9.58 | $9.58 | 287,000 | — | — |
| 2016-12-22 | $10.88 | $10.88 | 36,000 | — | — |
| 2016-12-21 | $10.19 | $10.19 | 84,800 | — | — |
| 2016-12-20 | $10.14 | $10.14 | 60,400 | — | — |
| 2016-12-19 | $10.44 | $10.44 | 61,400 | — | — |
| 2016-12-16 | $10.80 | $10.80 | 34,600 | — | — |
| 2016-12-15 | $10.91 | $10.91 | 44,900 | — | — |
| 2016-12-14 | $10.99 | $10.99 | 48,400 | — | — |
| 2016-12-13 | $11.85 | $11.85 | 58,700 | — | — |
| 2016-12-12 | $11.93 | $11.93 | 62,000 | — | — |
| 2016-12-09 | $11.99 | $11.99 | 18,000 | — | — |
| 2016-12-08 | $12.01 | $12.01 | 38,500 | — | — |
| 2016-12-07 | $12.01 | $12.01 | 48,400 | — | — |
| 2016-12-06 | $12.22 | $12.22 | 24,600 | — | — |
| 2016-12-05 | $11.99 | $11.99 | 45,900 | — | — |
| 2016-12-02 | $12.20 | $12.20 | 52,500 | — | — |
| 2016-12-01 | $12.49 | $12.49 | 46,600 | — | — |
| 2016-11-30 | $12.91 | $12.91 | 18,600 | — | — |
| 2016-11-29 | $12.86 | $12.86 | 83,700 | — | — |
| 2016-11-28 | $13.97 | $13.97 | 41,700 | — | — |
| 2016-11-25 | $13.98 | $13.98 | 28,700 | — | — |
| 2016-11-23 | $14.04 | $14.04 | 29,100 | — | — |
| 2016-11-22 | $13.35 | $13.35 | 41,300 | — | — |
| 2016-11-21 | $13.03 | $13.03 | 53,900 | — | — |
| 2016-11-18 | $12.43 | $12.43 | 31,000 | — | — |
| 2016-11-17 | $11.80 | $11.80 | 35,900 | — | — |
| 2016-11-16 | $12.06 | $12.06 | 78,600 | — | — |
| 2016-11-15 | $12.93 | $12.93 | 88,900 | — | — |
| 2016-11-14 | $13.99 | $13.99 | 191,200 | — | — |
| 2016-11-11 | $12.44 | $12.44 | 62,800 | — | — |
| 2016-11-10 | $11.75 | $11.75 | 89,200 | — | — |
| 2016-11-09 | $10.70 | $10.70 | 72,300 | — | — |
| 2016-11-08 | $10.50 | $10.50 | 23,700 | — | — |
| 2016-11-07 | $10.68 | $10.68 | 94,200 | — | — |
| 2016-11-04 | $9.20 | $9.20 | 45,800 | — | — |
| 2016-11-03 | $8.45 | $8.45 | 36,000 | — | — |
| 2016-11-02 | $8.45 | $8.45 | 173,900 | — | — |
| 2016-11-01 | $9.34 | $9.34 | 38,900 | — | — |
| 2016-10-31 | $9.55 | $9.55 | 39,000 | — | — |
| 2016-10-28 | $9.43 | $9.43 | 23,600 | — | — |
| 2016-10-27 | $9.20 | $9.20 | 53,400 | — | — |
| 2016-10-26 | $9.59 | $9.59 | 29,100 | — | — |
| 2016-10-25 | $9.87 | $9.87 | 77,600 | — | — |
| 2016-10-24 | $9.97 | $9.97 | 25,500 | — | — |
| 2016-10-21 | $10.04 | $10.04 | 39,000 | — | — |
| 2016-10-20 | $10.48 | $10.48 | 53,900 | — | — |
| 2016-10-19 | $10.48 | $10.48 | 41,200 | — | — |
| 2016-10-18 | $10.49 | $10.49 | 28,500 | — | — |
| 2016-10-17 | $10.46 | $10.46 | 14,400 | — | — |
| 2016-10-14 | $10.55 | $10.55 | 83,200 | — | — |
| 2016-10-13 | $10.24 | $10.24 | 72,600 | — | — |
| 2016-10-12 | $9.91 | $9.91 | 43,700 | — | — |
| 2016-10-11 | $10.01 | $10.01 | 101,300 | — | — |
| 2016-10-10 | $10.97 | $10.97 | 28,300 | — | — |
| 2016-10-07 | $11.06 | $11.06 | 28,400 | — | — |
| 2016-10-06 | $11.47 | $11.47 | 25,900 | — | — |
| 2016-10-05 | $11.00 | $11.00 | 62,600 | — | — |
| 2016-10-04 | $10.87 | $10.87 | 47,700 | — | — |
| 2016-10-03 | $10.64 | $10.64 | 38,500 | — | — |
| 2016-09-30 | $10.25 | $10.25 | 68,400 | — | — |
| 2016-09-29 | $10.49 | $10.49 | 55,300 | — | — |
| 2016-09-28 | $10.45 | $10.45 | 36,900 | — | — |
| 2016-09-27 | $10.36 | $10.36 | 19,000 | — | — |
| 2016-09-26 | $10.48 | $10.48 | 27,100 | — | — |
| 2016-09-23 | $10.89 | $10.89 | 48,400 | — | — |
| 2016-09-22 | $10.90 | $10.90 | 91,000 | — | — |
| 2016-09-21 | $10.36 | $10.36 | 53,800 | — | — |
| 2016-09-20 | $10.86 | $10.86 | 57,000 | — | — |
| 2016-09-19 | $10.98 | $10.98 | 32,200 | — | — |
| 2016-09-16 | $10.97 | $10.97 | 51,400 | — | — |
| 2016-09-15 | $11.23 | $11.23 | 32,800 | — | — |
| 2016-09-14 | $10.95 | $10.95 | 37,200 | — | — |
| 2016-09-13 | $11.12 | $11.12 | 63,400 | — | — |
| 2016-09-12 | $11.69 | $11.69 | 67,200 | — | — |
| 2016-09-09 | $11.54 | $11.54 | 61,400 | — | — |
| 2016-09-08 | $12.38 | $12.38 | 40,800 | — | — |
| 2016-09-07 | $12.44 | $12.44 | 37,900 | — | — |
| 2016-09-06 | $12.76 | $12.76 | 52,000 | — | — |
| 2016-09-02 | $12.41 | $12.41 | 36,100 | — | — |
| 2016-09-01 | $11.88 | $11.88 | 37,500 | — | — |
| 2016-08-31 | $11.64 | $11.64 | 55,000 | — | — |
| 2016-08-30 | $11.84 | $11.84 | 49,700 | — | — |
| 2016-08-29 | $12.17 | $12.17 | 71,800 | — | — |
| 2016-08-26 | $12.10 | $12.10 | 165,400 | — | — |
| 2016-08-25 | $11.35 | $11.35 | 67,200 | — | — |
| 2016-08-24 | $11.55 | $11.55 | 63,800 | — | — |
| 2016-08-23 | $11.45 | $11.45 | 116,600 | — | — |
| 2016-08-22 | $11.96 | $11.96 | 82,600 | — | — |
| 2016-08-19 | $12.01 | $12.01 | 84,300 | — | — |
| 2016-08-18 | $13.59 | $13.59 | 53,000 | — | — |
| 2016-08-17 | $13.78 | $13.78 | 111,100 | — | — |
| 2016-08-16 | $13.91 | $13.91 | 251,600 | — | — |
| 2016-08-15 | $15.43 | $15.43 | 35,300 | — | — |
| 2016-08-12 | $15.31 | $15.31 | 65,800 | — | — |
| 2016-08-11 | $14.85 | $14.85 | 56,300 | — | — |
| 2016-08-10 | $14.54 | $14.54 | 42,500 | — | — |
| 2016-08-09 | $14.91 | $14.91 | 44,100 | — | — |
| 2016-08-08 | $15.80 | $15.80 | 76,200 | — | — |
| 2016-08-05 | $13.84 | $13.84 | 73,600 | — | — |
| 2016-08-04 | $14.30 | $14.30 | 139,900 | — | — |
| 2016-08-03 | $15.96 | $15.96 | 80,500 | — | — |
| 2016-08-02 | $16.00 | $16.00 | 51,700 | — | — |
| 2016-08-01 | $17.68 | $17.68 | 36,900 | — | — |
| 2016-07-29 | $17.59 | $17.59 | 24,400 | — | — |
| 2016-07-28 | $17.55 | $17.55 | 9,700 | — | — |
| 2016-07-27 | $17.75 | $17.75 | 19,300 | — | — |
| 2016-07-26 | $17.28 | $17.28 | 39,100 | — | — |
| 2016-07-25 | $16.78 | $16.78 | 18,000 | — | — |
| 2016-07-22 | $17.34 | $17.34 | 7,800 | — | — |
| 2016-07-21 | $17.21 | $17.21 | 29,300 | — | — |
| 2016-07-20 | $18.40 | $18.40 | 29,200 | — | — |
| 2016-07-19 | $19.03 | $19.03 | 24,900 | — | — |
| 2016-07-18 | $19.68 | $19.68 | 27,600 | — | — |
| 2016-07-15 | $19.26 | $19.26 | 36,000 | — | — |
| 2016-07-14 | $19.77 | $19.77 | 21,500 | — | — |
| 2016-07-13 | $19.68 | $19.68 | 24,100 | — | — |
| 2016-07-12 | $20.07 | $20.07 | 26,900 | — | — |
| 2016-07-11 | $19.37 | $19.37 | 17,500 | — | — |
| 2016-07-08 | $19.57 | $19.57 | 67,400 | — | — |
| 2016-07-07 | $17.17 | $17.17 | 37,700 | — | — |
| 2016-07-06 | $17.82 | $17.82 | 24,700 | — | — |
| 2016-07-05 | $17.44 | $17.44 | 21,100 | — | — |
| 2016-07-01 | $18.46 | $18.46 | 29,200 | — | — |
| 2016-06-30 | $17.85 | $17.85 | 33,400 | — | — |
| 2016-06-29 | $17.09 | $17.09 | 22,300 | — | — |
| 2016-06-28 | $16.73 | $16.73 | 17,700 | — | — |
| 2016-06-27 | $16.54 | $16.54 | 76,800 | — | — |
| 2016-06-24 | $17.63 | $17.63 | 149,200 | — | — |
| 2016-06-23 | $17.88 | $17.88 | 91,200 | — | — |
| 2016-06-22 | $16.68 | $16.68 | 69,200 | — | — |
| 2016-06-21 | $17.00 | $17.00 | 65,400 | — | — |
| 2016-06-20 | $17.47 | $17.47 | 50,500 | — | — |
| 2016-06-17 | $17.08 | $17.08 | 53,800 | — | — |
| 2016-06-16 | $17.59 | $17.59 | 98,800 | — | — |
| 2016-06-15 | $16.77 | $16.77 | 30,400 | — | — |
| 2016-06-14 | $16.60 | $16.60 | 42,200 | — | — |
| 2016-06-13 | $16.06 | $16.06 | 36,500 | — | — |
| 2016-06-10 | $16.47 | $16.47 | 93,100 | — | — |
| 2016-06-09 | $16.93 | $16.93 | 63,900 | — | — |
| 2016-06-08 | $17.18 | $17.18 | 62,300 | — | — |
| 2016-06-07 | $17.64 | $17.64 | 88,200 | — | — |
| 2016-06-06 | $18.50 | $18.50 | 61,800 | — | — |
| 2016-06-03 | $17.55 | $17.55 | 45,900 | — | — |
| 2016-06-02 | $17.18 | $17.18 | 64,500 | — | — |
| 2016-06-01 | $16.77 | $16.77 | 70,700 | — | — |
| 2016-05-31 | $16.22 | $16.22 | 83,000 | — | — |
| 2016-05-27 | $15.76 | $15.76 | 44,200 | — | — |
| 2016-05-26 | $15.11 | $15.11 | 27,700 | — | — |
| 2016-05-25 | $15.38 | $15.38 | 91,900 | — | — |
| 2016-05-24 | $15.32 | $15.32 | 79,000 | — | — |
| 2016-05-23 | $14.15 | $14.15 | 39,200 | — | — |
| 2016-05-20 | $13.97 | $13.97 | 62,200 | — | — |
| 2016-05-19 | $13.18 | $13.18 | 18,200 | — | — |
| 2016-05-18 | $13.08 | $13.08 | 44,400 | — | — |
| 2016-05-17 | $12.83 | $12.83 | 39,800 | — | — |
| 2016-05-16 | $13.12 | $13.12 | 45,400 | — | — |
| 2016-05-13 | $13.24 | $13.24 | 57,400 | — | — |
| 2016-05-12 | $12.66 | $12.66 | 37,400 | — | — |
| 2016-05-11 | $13.25 | $13.25 | 54,300 | — | — |
| 2016-05-10 | $13.45 | $13.45 | 111,400 | — | — |
| 2016-05-09 | $10.92 | $10.92 | 42,100 | — | — |
| 2016-05-06 | $11.03 | $11.03 | 47,000 | — | — |
| 2016-05-05 | $11.76 | $11.76 | 35,300 | — | — |
| 2016-05-04 | $11.48 | $11.48 | 64,400 | — | — |
| 2016-05-03 | $11.64 | $11.64 | 40,200 | — | — |
| 2016-05-02 | $12.65 | $12.65 | 56,700 | — | — |
| 2016-04-29 | $12.95 | $12.95 | 52,900 | — | — |
| 2016-04-28 | $12.77 | $12.77 | 37,500 | — | — |
| 2016-04-27 | $13.51 | $13.51 | 43,200 | — | — |
| 2016-04-26 | $13.52 | $13.52 | 70,400 | — | — |
| 2016-04-25 | $13.33 | $13.33 | 32,000 | — | — |
| 2016-04-22 | $13.96 | $13.96 | 31,500 | — | — |
| 2016-04-21 | $13.95 | $13.95 | 73,100 | — | — |
| 2016-04-20 | $13.96 | $13.96 | 23,300 | — | — |
| 2016-04-19 | $13.89 | $13.89 | 38,500 | — | — |
| 2016-04-18 | $13.97 | $13.97 | 60,600 | — | — |
| 2016-04-15 | $13.96 | $13.96 | 65,400 | — | — |
| 2016-04-14 | $13.65 | $13.65 | 90,400 | — | — |
| 2016-04-13 | $13.89 | $13.89 | 59,000 | — | — |
| 2016-04-12 | $12.44 | $12.44 | 24,200 | — | — |
| 2016-04-11 | $12.06 | $12.06 | 25,400 | — | — |
| 2016-04-08 | $12.33 | $12.33 | 48,200 | — | — |
| 2016-04-07 | $12.33 | $12.33 | 36,000 | — | — |
| 2016-04-06 | $13.25 | $13.25 | 33,100 | — | — |
| 2016-04-05 | $12.93 | $12.93 | 26,800 | — | — |
| 2016-04-04 | $13.41 | $13.41 | 45,000 | — | — |
| 2016-04-01 | $13.03 | $13.03 | 55,200 | — | — |
| 2016-03-31 | $13.80 | $13.80 | 102,300 | — | — |
| 2016-03-30 | $12.34 | $12.34 | 55,000 | — | — |
| 2016-03-29 | $12.42 | $12.42 | 51,900 | — | — |
| 2016-03-28 | $11.56 | $11.56 | 29,100 | — | — |
| 2016-03-24 | $10.80 | $10.80 | 26,600 | — | — |
| 2016-03-23 | $10.23 | $10.23 | 108,200 | — | — |
| 2016-03-22 | $11.00 | $11.00 | 48,300 | — | — |
| 2016-03-21 | $11.16 | $11.16 | 67,100 | — | — |
| 2016-03-18 | $11.15 | $11.15 | 78,600 | — | — |
| 2016-03-17 | $10.96 | $10.96 | 54,900 | — | — |
| 2016-03-16 | $10.80 | $10.80 | 37,900 | — | — |
| 2016-03-15 | $10.57 | $10.57 | 76,000 | — | — |
| 2016-03-14 | $11.02 | $11.02 | 152,500 | — | — |
| 2016-03-11 | $10.87 | $10.87 | 107,300 | — | — |
| 2016-03-10 | $12.00 | $12.00 | 97,400 | — | — |
| 2016-03-09 | $12.06 | $12.06 | 99,100 | — | — |
| 2016-03-08 | $11.82 | $11.82 | 75,300 | — | — |
| 2016-03-07 | $11.99 | $11.99 | 121,900 | — | — |
| 2016-03-04 | $10.97 | $10.97 | 154,600 | — | — |
| 2016-03-03 | $11.00 | $11.00 | 94,900 | — | — |
| 2016-03-02 | $10.65 | $10.65 | 124,900 | — | — |
| 2016-03-01 | $10.31 | $10.31 | 140,900 | — | — |
| 2016-02-29 | $10.00 | $10.00 | 124,200 | — | — |
| 2016-02-26 | $9.51 | $9.51 | 231,100 | — | — |
| 2016-02-25 | $9.21 | $9.21 | 141,600 | — | — |
| 2016-02-24 | $9.08 | $9.08 | 168,500 | — | — |
| 2016-02-23 | $8.83 | $8.83 | 309,200 | — | — |
| 2016-02-22 | $10.76 | $10.76 | 90,700 | — | — |
| 2016-02-19 | $11.37 | $11.37 | 75,300 | — | — |
| 2016-02-18 | $11.38 | $11.38 | 59,800 | — | — |
| 2016-02-17 | $11.14 | $11.14 | 86,100 | — | — |
| 2016-02-16 | $9.99 | $9.99 | 75,000 | — | — |
| 2016-02-12 | $9.95 | $9.95 | 73,400 | — | — |
| 2016-02-11 | $10.46 | $10.46 | 51,200 | — | — |
| 2016-02-10 | $10.52 | $10.52 | 61,500 | — | — |
| 2016-02-09 | $10.69 | $10.69 | 51,800 | — | — |
| 2016-02-08 | $10.96 | $10.96 | 30,400 | — | — |
| 2016-02-05 | $11.74 | $11.74 | 86,900 | — | — |
| 2016-02-04 | $11.97 | $11.97 | 85,000 | — | — |
| 2016-02-03 | $11.25 | $11.25 | 142,100 | — | — |
| 2016-02-02 | $11.07 | $11.07 | 33,500 | — | — |
| 2016-02-01 | $11.84 | $11.84 | 57,200 | — | — |
| 2016-01-29 | $11.95 | $11.95 | 68,900 | — | — |
| 2016-01-28 | $11.90 | $11.90 | 32,600 | — | — |
| 2016-01-27 | $11.85 | $11.85 | 93,600 | — | — |
| 2016-01-26 | $12.22 | $12.22 | 100,300 | — | — |
| 2016-01-25 | $12.26 | $12.26 | 105,300 | — | — |
| 2016-01-22 | $14.52 | $14.52 | 94,400 | — | — |
| 2016-01-21 | $14.15 | $14.15 | 74,000 | — | — |
| 2016-01-20 | $13.81 | $13.81 | 102,000 | — | — |
| 2016-01-19 | $12.20 | $12.20 | 130,200 | — | — |
| 2016-01-15 | $13.23 | $13.23 | 182,100 | — | — |
| 2016-01-14 | $13.90 | $13.90 | 35,400 | — | — |
| 2016-01-13 | $13.43 | $13.43 | 74,900 | — | — |
| 2016-01-12 | $13.27 | $13.27 | 141,800 | — | — |
| 2016-01-11 | $14.45 | $14.45 | 88,000 | — | — |
| 2016-01-08 | $14.28 | $14.28 | 102,600 | — | — |
| 2016-01-07 | $15.50 | $15.50 | 103,100 | — | — |
| 2016-01-06 | $16.80 | $16.80 | 59,100 | — | — |
| 2016-01-05 | $18.05 | $18.05 | 90,700 | — | — |
| 2016-01-04 | $17.91 | $17.91 | 107,400 | — | — |