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
- 2013-06-20 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 | $10.91 | $10.91 | 733,400 | — | — |
| 2016-12-29 | $11.18 | $11.18 | 935,200 | — | — |
| 2016-12-28 | $11.43 | $11.43 | 547,600 | — | — |
| 2016-12-27 | $11.67 | $11.67 | 872,100 | — | — |
| 2016-12-23 | $12.26 | $12.26 | 638,900 | — | — |
| 2016-12-22 | $11.73 | $11.73 | 355,000 | — | — |
| 2016-12-21 | $11.87 | $11.87 | 513,200 | — | — |
| 2016-12-20 | $12.29 | $12.29 | 499,100 | — | — |
| 2016-12-19 | $12.24 | $12.24 | 574,400 | — | — |
| 2016-12-16 | $12.43 | $12.43 | 866,700 | — | — |
| 2016-12-15 | $12.15 | $12.15 | 800,800 | — | — |
| 2016-12-14 | $12.33 | $12.33 | 680,000 | — | — |
| 2016-12-13 | $12.40 | $12.40 | 408,900 | — | — |
| 2016-12-12 | $12.56 | $12.56 | 423,000 | — | — |
| 2016-12-09 | $12.79 | $12.79 | 709,800 | — | — |
| 2016-12-08 | $12.86 | $12.86 | 934,100 | — | — |
| 2016-12-07 | $12.07 | $12.07 | 603,200 | — | — |
| 2016-12-06 | $12.25 | $12.25 | 1,026,500 | — | — |
| 2016-12-05 | $12.09 | $12.09 | 910,000 | — | — |
| 2016-12-02 | $11.08 | $11.08 | 666,600 | — | — |
| 2016-12-01 | $10.98 | $10.98 | 841,600 | — | — |
| 2016-11-30 | $11.14 | $11.14 | 790,700 | — | — |
| 2016-11-29 | $11.47 | $11.47 | 757,400 | — | — |
| 2016-11-28 | $11.77 | $11.77 | 895,400 | — | — |
| 2016-11-25 | $12.41 | $12.41 | 389,900 | — | — |
| 2016-11-23 | $12.31 | $12.31 | 865,400 | — | — |
| 2016-11-22 | $11.73 | $11.73 | 985,000 | — | — |
| 2016-11-21 | $12.10 | $12.10 | 1,104,300 | — | — |
| 2016-11-18 | $12.59 | $12.59 | 1,754,000 | — | — |
| 2016-11-17 | $12.64 | $12.64 | 1,298,700 | — | — |
| 2016-11-16 | $11.92 | $11.92 | 1,480,600 | — | — |
| 2016-11-15 | $12.07 | $12.07 | 2,311,700 | — | — |
| 2016-11-14 | $12.05 | $12.05 | 6,849,900 | — | — |
| 2016-11-11 | $11.30 | $11.30 | 21,662,100 | — | — |
| 2016-11-10 | $6.00 | $6.00 | 1,800,800 | — | — |
| 2016-11-09 | $5.61 | $5.61 | 1,420,900 | — | — |
| 2016-11-08 | $5.23 | $5.23 | 1,560,600 | — | — |
| 2016-11-07 | $5.64 | $5.64 | 2,601,100 | — | — |
| 2016-11-04 | $5.00 | $5.00 | 3,471,000 | — | — |
| 2016-11-03 | $4.19 | $4.19 | 6,092,200 | — | — |
| 2016-11-02 | $6.25 | $6.25 | 576,200 | — | — |
| 2016-11-01 | $6.35 | $6.35 | 898,100 | — | — |
| 2016-10-31 | $6.21 | $6.21 | 498,000 | — | — |
| 2016-10-28 | $6.39 | $6.39 | 564,800 | — | — |
| 2016-10-27 | $6.41 | $6.41 | 645,800 | — | — |
| 2016-10-26 | $6.53 | $6.53 | 515,800 | — | — |
| 2016-10-25 | $6.51 | $6.51 | 863,400 | — | — |
| 2016-10-24 | $6.70 | $6.70 | 1,096,500 | — | — |
| 2016-10-21 | $6.91 | $6.91 | 1,806,000 | — | — |
| 2016-10-20 | $7.02 | $7.02 | 1,516,600 | — | — |
| 2016-10-19 | $6.96 | $6.96 | 1,928,800 | — | — |
| 2016-10-18 | $7.55 | $7.55 | 8,279,800 | — | — |
| 2016-10-17 | $7.97 | $7.97 | 12,008,800 | — | — |
| 2016-10-14 | $13.27 | $13.27 | 583,700 | — | — |
| 2016-10-13 | $13.57 | $13.57 | 729,500 | — | — |
| 2016-10-12 | $13.41 | $13.41 | 556,100 | — | — |
| 2016-10-11 | $13.28 | $13.28 | 1,562,200 | — | — |
| 2016-10-10 | $13.59 | $13.59 | 1,790,100 | — | — |
| 2016-10-07 | $13.34 | $13.34 | 950,200 | — | — |
| 2016-10-06 | $13.59 | $13.59 | 1,268,600 | — | — |
| 2016-10-05 | $13.71 | $13.71 | 1,019,400 | — | — |
| 2016-10-04 | $13.33 | $13.33 | 1,141,500 | — | — |
| 2016-10-03 | $13.36 | $13.36 | 1,782,500 | — | — |
| 2016-09-30 | $14.01 | $14.01 | 6,846,300 | — | — |
| 2016-09-29 | $11.56 | $11.56 | 745,800 | — | — |
| 2016-09-28 | $11.73 | $11.73 | 929,900 | — | — |
| 2016-09-27 | $11.88 | $11.88 | 1,159,800 | — | — |
| 2016-09-26 | $11.64 | $11.64 | 1,143,900 | — | — |
| 2016-09-23 | $11.66 | $11.66 | 1,685,900 | — | — |
| 2016-09-22 | $10.94 | $10.94 | 1,516,400 | — | — |
| 2016-09-21 | $10.44 | $10.44 | 1,802,300 | — | — |
| 2016-09-20 | $10.21 | $10.21 | 4,543,500 | — | — |
| 2016-09-19 | $10.99 | $10.99 | 9,173,100 | — | — |
| 2016-09-16 | $9.11 | $9.11 | 1,511,700 | — | — |
| 2016-09-15 | $8.83 | $8.83 | 815,400 | — | — |
| 2016-09-14 | $9.02 | $9.02 | 2,757,200 | — | — |
| 2016-09-13 | $8.38 | $8.38 | 697,300 | — | — |
| 2016-09-12 | $8.45 | $8.45 | 876,800 | — | — |
| 2016-09-09 | $7.87 | $7.87 | 524,200 | — | — |
| 2016-09-08 | $8.20 | $8.20 | 482,700 | — | — |
| 2016-09-07 | $8.18 | $8.18 | 615,200 | — | — |
| 2016-09-06 | $8.01 | $8.01 | 477,500 | — | — |
| 2016-09-02 | $7.91 | $7.91 | 543,000 | — | — |
| 2016-09-01 | $7.79 | $7.79 | 612,900 | — | — |
| 2016-08-31 | $8.21 | $8.21 | 1,054,900 | — | — |
| 2016-08-30 | $7.69 | $7.69 | 360,100 | — | — |
| 2016-08-29 | $7.73 | $7.73 | 365,100 | — | — |
| 2016-08-26 | $7.81 | $7.81 | 635,700 | — | — |
| 2016-08-25 | $7.93 | $7.93 | 1,036,900 | — | — |
| 2016-08-24 | $7.98 | $7.98 | 1,056,300 | — | — |
| 2016-08-23 | $8.29 | $8.29 | 313,700 | — | — |
| 2016-08-22 | $8.30 | $8.30 | 539,800 | — | — |
| 2016-08-19 | $8.03 | $8.03 | 304,200 | — | — |
| 2016-08-18 | $8.14 | $8.14 | 377,600 | — | — |
| 2016-08-17 | $8.11 | $8.11 | 467,300 | — | — |
| 2016-08-16 | $8.17 | $8.17 | 995,600 | — | — |
| 2016-08-15 | $8.19 | $8.19 | 1,042,400 | — | — |
| 2016-08-12 | $8.12 | $8.12 | 1,600,700 | — | — |
| 2016-08-11 | $7.73 | $7.73 | 770,600 | — | — |
| 2016-08-10 | $7.62 | $7.62 | 647,100 | — | — |
| 2016-08-09 | $7.80 | $7.80 | 846,000 | — | — |
| 2016-08-08 | $7.60 | $7.60 | 1,242,400 | — | — |
| 2016-08-05 | $7.77 | $7.77 | 5,340,900 | — | — |
| 2016-08-04 | $6.09 | $6.09 | 881,200 | — | — |
| 2016-08-03 | $6.26 | $6.26 | 1,108,700 | — | — |
| 2016-08-02 | $5.86 | $5.86 | 1,085,300 | — | — |
| 2016-08-01 | $6.10 | $6.10 | 1,032,200 | — | — |
| 2016-07-29 | $5.97 | $5.97 | 1,556,800 | — | — |
| 2016-07-28 | $5.77 | $5.77 | 830,000 | — | — |
| 2016-07-27 | $5.71 | $5.71 | 1,100,000 | — | — |
| 2016-07-26 | $5.88 | $5.88 | 2,887,300 | — | — |
| 2016-07-25 | $6.76 | $6.76 | 1,988,400 | — | — |
| 2016-07-22 | $7.18 | $7.18 | 478,900 | — | — |
| 2016-07-21 | $7.30 | $7.30 | 580,800 | — | — |
| 2016-07-20 | $7.41 | $7.41 | 1,797,900 | — | — |
| 2016-07-19 | $6.86 | $6.86 | 522,400 | — | — |
| 2016-07-18 | $7.10 | $7.10 | 422,700 | — | — |
| 2016-07-15 | $7.15 | $7.15 | 509,400 | — | — |
| 2016-07-14 | $6.91 | $6.91 | 488,900 | — | — |
| 2016-07-13 | $6.96 | $6.96 | 639,300 | — | — |
| 2016-07-12 | $7.40 | $7.40 | 434,000 | — | — |
| 2016-07-11 | $7.47 | $7.47 | 537,100 | — | — |
| 2016-07-08 | $7.53 | $7.53 | 781,400 | — | — |
| 2016-07-07 | $7.51 | $7.51 | 2,090,600 | — | — |
| 2016-07-06 | $7.11 | $7.11 | 562,400 | — | — |
| 2016-07-05 | $6.83 | $6.83 | 598,000 | — | — |
| 2016-07-01 | $7.15 | $7.15 | 799,700 | — | — |
| 2016-06-30 | $7.02 | $7.02 | 758,900 | — | — |
| 2016-06-29 | $7.03 | $7.03 | 745,800 | — | — |
| 2016-06-28 | $6.71 | $6.71 | 956,400 | — | — |
| 2016-06-27 | $6.26 | $6.26 | 1,806,500 | — | — |
| 2016-06-24 | $6.66 | $6.66 | 1,936,100 | — | — |
| 2016-06-23 | $7.00 | $7.00 | 553,400 | — | — |
| 2016-06-22 | $6.60 | $6.60 | 825,500 | — | — |
| 2016-06-21 | $6.72 | $6.72 | 1,041,100 | — | — |
| 2016-06-20 | $6.98 | $6.98 | 747,700 | — | — |
| 2016-06-17 | $6.82 | $6.82 | 1,119,100 | — | — |
| 2016-06-16 | $7.24 | $7.24 | 585,300 | — | — |
| 2016-06-15 | $7.22 | $7.22 | 591,900 | — | — |
| 2016-06-14 | $7.09 | $7.09 | 1,282,700 | — | — |
| 2016-06-13 | $6.86 | $6.86 | 1,041,400 | — | — |
| 2016-06-10 | $7.24 | $7.24 | 1,094,200 | — | — |
| 2016-06-09 | $7.54 | $7.54 | 1,109,900 | — | — |
| 2016-06-08 | $7.89 | $7.89 | 1,023,800 | — | — |
| 2016-06-07 | $8.01 | $8.01 | 803,300 | — | — |
| 2016-06-06 | $8.23 | $8.23 | 1,302,000 | — | — |
| 2016-06-03 | $7.65 | $7.65 | 1,527,400 | — | — |
| 2016-06-02 | $8.35 | $8.35 | 1,241,300 | — | — |
| 2016-06-01 | $8.14 | $8.14 | 971,000 | — | — |
| 2016-05-31 | $8.16 | $8.16 | 1,176,900 | — | — |
| 2016-05-27 | $7.84 | $7.84 | 956,700 | — | — |
| 2016-05-26 | $7.87 | $7.87 | 1,327,300 | — | — |
| 2016-05-25 | $8.37 | $8.37 | 1,791,700 | — | — |
| 2016-05-24 | $8.14 | $8.14 | 1,576,800 | — | — |
| 2016-05-23 | $7.71 | $7.71 | 2,374,900 | — | — |
| 2016-05-20 | $8.00 | $8.00 | 3,181,500 | — | — |
| 2016-05-19 | $6.65 | $6.65 | 1,027,600 | — | — |
| 2016-05-18 | $6.84 | $6.84 | 718,200 | — | — |
| 2016-05-17 | $6.98 | $6.98 | 816,000 | — | — |
| 2016-05-16 | $7.22 | $7.22 | 1,026,400 | — | — |
| 2016-05-13 | $6.76 | $6.76 | 708,900 | — | — |
| 2016-05-12 | $6.60 | $6.60 | 1,359,800 | — | — |
| 2016-05-11 | $7.25 | $7.25 | 782,100 | — | — |
| 2016-05-10 | $7.57 | $7.57 | 1,044,000 | — | — |
| 2016-05-09 | $7.74 | $7.74 | 1,133,200 | — | — |
| 2016-05-06 | $7.09 | $7.09 | 1,645,700 | — | — |
| 2016-05-05 | $6.88 | $6.88 | 983,400 | — | — |
| 2016-05-04 | $6.97 | $6.97 | 1,274,800 | — | — |
| 2016-05-03 | $7.70 | $7.70 | 907,600 | — | — |
| 2016-05-02 | $7.75 | $7.75 | 1,116,100 | — | — |
| 2016-04-29 | $7.42 | $7.42 | 1,516,700 | — | — |
| 2016-04-28 | $7.84 | $7.84 | 968,400 | — | — |
| 2016-04-27 | $7.79 | $7.79 | 1,331,600 | — | — |
| 2016-04-26 | $8.03 | $8.03 | 1,717,200 | — | — |
| 2016-04-25 | $8.29 | $8.29 | 1,605,200 | — | — |
| 2016-04-22 | $8.30 | $8.30 | 1,490,600 | — | — |
| 2016-04-21 | $8.25 | $8.25 | 2,421,400 | — | — |
| 2016-04-20 | $7.59 | $7.59 | 2,687,600 | — | — |
| 2016-04-19 | $7.96 | $7.96 | 1,640,000 | — | — |
| 2016-04-18 | $8.33 | $8.33 | 7,095,100 | — | — |
| 2016-04-15 | $8.92 | $8.92 | 28,675,100 | — | — |
| 2016-04-14 | $6.23 | $6.23 | 394,700 | — | — |
| 2016-04-13 | $6.32 | $6.32 | 779,200 | — | — |
| 2016-04-12 | $6.06 | $6.06 | 945,300 | — | — |
| 2016-04-11 | $6.22 | $6.22 | 610,400 | — | — |
| 2016-04-08 | $6.37 | $6.37 | 1,494,900 | — | — |
| 2016-04-07 | $7.08 | $7.08 | 936,900 | — | — |
| 2016-04-06 | $6.93 | $6.93 | 1,092,800 | — | — |
| 2016-04-05 | $6.58 | $6.58 | 621,000 | — | — |
| 2016-04-04 | $6.79 | $6.79 | 1,007,800 | — | — |
| 2016-04-01 | $6.76 | $6.76 | 1,468,300 | — | — |
| 2016-03-31 | $6.44 | $6.44 | 1,402,200 | — | — |
| 2016-03-30 | $6.09 | $6.09 | 1,013,900 | — | — |
| 2016-03-29 | $5.86 | $5.86 | 819,800 | — | — |
| 2016-03-28 | $5.51 | $5.51 | 573,300 | — | — |
| 2016-03-24 | $5.72 | $5.72 | 656,900 | — | — |
| 2016-03-23 | $5.66 | $5.66 | 1,065,900 | — | — |
| 2016-03-22 | $6.23 | $6.23 | 965,000 | — | — |
| 2016-03-21 | $6.15 | $6.15 | 1,132,800 | — | — |
| 2016-03-18 | $5.93 | $5.93 | 3,307,300 | — | — |
| 2016-03-17 | $5.50 | $5.50 | 1,388,200 | — | — |
| 2016-03-16 | $5.48 | $5.48 | 1,563,200 | — | — |
| 2016-03-15 | $5.66 | $5.66 | 1,555,500 | — | — |
| 2016-03-14 | $6.32 | $6.32 | 1,279,300 | — | — |
| 2016-03-11 | $6.15 | $6.15 | 1,484,000 | — | — |
| 2016-03-10 | $5.76 | $5.76 | 1,383,900 | — | — |
| 2016-03-09 | $5.90 | $5.90 | 1,575,300 | — | — |
| 2016-03-08 | $6.16 | $6.16 | 1,999,500 | — | — |
| 2016-03-07 | $6.48 | $6.48 | 2,528,600 | — | — |
| 2016-03-04 | $6.06 | $6.06 | 2,282,400 | — | — |
| 2016-03-03 | $6.10 | $6.10 | 3,731,100 | — | — |
| 2016-03-02 | $6.40 | $6.40 | 7,896,500 | — | — |
| 2016-03-01 | $5.55 | $5.55 | 13,132,800 | — | — |
| 2016-02-29 | $7.98 | $7.98 | 6,060,600 | — | — |
| 2016-02-26 | $7.99 | $7.99 | 7,719,500 | — | — |
| 2016-02-25 | $11.32 | $11.32 | 7,278,300 | — | — |
| 2016-02-24 | $10.51 | $10.51 | 6,438,300 | — | — |
| 2016-02-23 | $10.84 | $10.84 | 26,582,000 | — | — |
| 2016-02-22 | $28.26 | $28.26 | 607,600 | — | — |
| 2016-02-19 | $28.84 | $28.84 | 785,500 | — | — |
| 2016-02-18 | $29.23 | $29.23 | 676,900 | — | — |
| 2016-02-17 | $29.77 | $29.77 | 745,700 | — | — |
| 2016-02-16 | $27.96 | $27.96 | 670,900 | — | — |
| 2016-02-12 | $25.51 | $25.51 | 571,200 | — | — |
| 2016-02-11 | $24.23 | $24.23 | 559,400 | — | — |
| 2016-02-10 | $23.73 | $23.73 | 489,700 | — | — |
| 2016-02-09 | $23.76 | $23.76 | 515,000 | — | — |
| 2016-02-08 | $23.37 | $23.37 | 936,700 | — | — |
| 2016-02-05 | $24.63 | $24.63 | 779,100 | — | — |
| 2016-02-04 | $26.70 | $26.70 | 793,400 | — | — |
| 2016-02-03 | $25.16 | $25.16 | 679,000 | — | — |
| 2016-02-02 | $23.99 | $23.99 | 584,200 | — | — |
| 2016-02-01 | $24.74 | $24.74 | 590,500 | — | — |
| 2016-01-29 | $23.82 | $23.82 | 664,500 | — | — |
| 2016-01-28 | $23.03 | $23.03 | 953,700 | — | — |
| 2016-01-27 | $24.09 | $24.09 | 926,000 | — | — |
| 2016-01-26 | $26.08 | $26.08 | 654,700 | — | — |
| 2016-01-25 | $25.81 | $25.81 | 1,293,400 | — | — |
| 2016-01-22 | $27.55 | $27.55 | 545,300 | — | — |
| 2016-01-21 | $26.87 | $26.87 | 1,236,500 | — | — |
| 2016-01-20 | $27.14 | $27.14 | 1,324,600 | — | — |
| 2016-01-19 | $24.51 | $24.51 | 1,889,200 | — | — |
| 2016-01-15 | $23.11 | $23.11 | 3,401,900 | — | — |
| 2016-01-14 | $23.83 | $23.83 | 1,096,000 | — | — |
| 2016-01-13 | $22.66 | $22.66 | 912,300 | — | — |
| 2016-01-12 | $23.87 | $23.87 | 755,500 | — | — |
| 2016-01-11 | $23.18 | $23.18 | 979,500 | — | — |
| 2016-01-08 | $26.32 | $26.32 | 714,900 | — | — |
| 2016-01-07 | $27.47 | $27.47 | 1,231,200 | — | — |
| 2016-01-06 | $29.31 | $29.31 | 890,600 | — | — |
| 2016-01-05 | $29.56 | $29.56 | 659,300 | — | — |
| 2016-01-04 | $30.86 | $30.86 | 751,300 | — | — |