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
- 2014-08-08 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 | $13.35 | $13.35 | 229,500 | — | — |
| 2016-12-29 | $13.95 | $13.95 | 99,700 | — | — |
| 2016-12-28 | $14.15 | $14.15 | 95,900 | — | — |
| 2016-12-27 | $14.40 | $14.40 | 116,100 | — | — |
| 2016-12-23 | $14.00 | $14.00 | 179,600 | — | — |
| 2016-12-22 | $14.45 | $14.45 | 138,900 | — | — |
| 2016-12-21 | $14.95 | $14.95 | 105,000 | — | — |
| 2016-12-20 | $15.20 | $15.20 | 209,300 | — | — |
| 2016-12-19 | $15.00 | $15.00 | 280,500 | — | — |
| 2016-12-16 | $15.45 | $15.45 | 409,000 | — | — |
| 2016-12-15 | $15.60 | $15.60 | 203,800 | — | — |
| 2016-12-14 | $15.35 | $15.35 | 189,100 | — | — |
| 2016-12-13 | $15.45 | $15.45 | 270,400 | — | — |
| 2016-12-12 | $15.80 | $15.80 | 262,900 | — | — |
| 2016-12-09 | $15.90 | $15.90 | 352,300 | — | — |
| 2016-12-08 | $16.15 | $16.15 | 312,100 | — | — |
| 2016-12-07 | $16.15 | $16.15 | 343,500 | — | — |
| 2016-12-06 | $15.80 | $15.80 | 355,100 | — | — |
| 2016-12-05 | $15.10 | $15.10 | 314,000 | — | — |
| 2016-12-02 | $14.75 | $14.75 | 285,000 | — | — |
| 2016-12-01 | $14.55 | $14.55 | 222,100 | — | — |
| 2016-11-30 | $14.30 | $14.30 | 335,700 | — | — |
| 2016-11-29 | $14.15 | $14.15 | 525,800 | — | — |
| 2016-11-28 | $13.25 | $13.25 | 302,500 | — | — |
| 2016-11-25 | $13.55 | $13.55 | 172,100 | — | — |
| 2016-11-23 | $13.90 | $13.90 | 182,700 | — | — |
| 2016-11-22 | $14.00 | $14.00 | 367,400 | — | — |
| 2016-11-21 | $12.60 | $12.60 | 255,300 | — | — |
| 2016-11-18 | $12.60 | $12.60 | 243,700 | — | — |
| 2016-11-17 | $12.55 | $12.55 | 346,200 | — | — |
| 2016-11-16 | $12.55 | $12.55 | 404,600 | — | — |
| 2016-11-15 | $13.15 | $13.15 | 620,500 | — | — |
| 2016-11-14 | $12.95 | $12.95 | 464,900 | — | — |
| 2016-11-11 | $11.90 | $11.90 | 331,000 | — | — |
| 2016-11-10 | $11.90 | $11.90 | 624,900 | — | — |
| 2016-11-09 | $11.05 | $11.05 | 699,800 | — | — |
| 2016-11-08 | $8.80 | $8.80 | 181,300 | — | — |
| 2016-11-07 | $9.10 | $9.10 | 335,900 | — | — |
| 2016-11-04 | $8.95 | $8.95 | 372,700 | — | — |
| 2016-11-03 | $8.55 | $8.55 | 546,300 | — | — |
| 2016-11-02 | $10.00 | $10.00 | 207,000 | — | — |
| 2016-11-01 | $10.05 | $10.05 | 278,600 | — | — |
| 2016-10-31 | $10.25 | $10.25 | 228,100 | — | — |
| 2016-10-28 | $9.95 | $9.95 | 136,700 | — | — |
| 2016-10-27 | $9.85 | $9.85 | 127,800 | — | — |
| 2016-10-26 | $10.25 | $10.25 | 160,400 | — | — |
| 2016-10-25 | $10.60 | $10.60 | 173,700 | — | — |
| 2016-10-24 | $10.60 | $10.60 | 169,600 | — | — |
| 2016-10-21 | $10.45 | $10.45 | 459,600 | — | — |
| 2016-10-20 | $10.67 | $10.67 | 451,700 | — | — |
| 2016-10-19 | $10.50 | $10.50 | 357,900 | — | — |
| 2016-10-18 | $10.13 | $10.13 | 317,500 | — | — |
| 2016-10-17 | $10.03 | $10.03 | 688,100 | — | — |
| 2016-10-14 | $9.43 | $9.43 | 410,900 | — | — |
| 2016-10-13 | $9.07 | $9.07 | 361,600 | — | — |
| 2016-10-12 | $9.49 | $9.49 | 256,000 | — | — |
| 2016-10-11 | $9.39 | $9.39 | 331,000 | — | — |
| 2016-10-10 | $9.44 | $9.44 | 582,600 | — | — |
| 2016-10-07 | $9.06 | $9.06 | 411,200 | — | — |
| 2016-10-06 | $9.26 | $9.26 | 409,000 | — | — |
| 2016-10-05 | $9.32 | $9.32 | 670,200 | — | — |
| 2016-10-04 | $8.81 | $8.81 | 751,800 | — | — |
| 2016-10-03 | $10.06 | $10.06 | 759,200 | — | — |
| 2016-09-30 | $11.29 | $11.29 | 280,800 | — | — |
| 2016-09-29 | $11.25 | $11.25 | 236,200 | — | — |
| 2016-09-28 | $11.54 | $11.54 | 404,000 | — | — |
| 2016-09-27 | $10.74 | $10.74 | 198,200 | — | — |
| 2016-09-26 | $11.15 | $11.15 | 126,900 | — | — |
| 2016-09-23 | $11.17 | $11.17 | 185,200 | — | — |
| 2016-09-22 | $11.12 | $11.12 | 293,500 | — | — |
| 2016-09-21 | $11.16 | $11.16 | 335,100 | — | — |
| 2016-09-20 | $10.38 | $10.38 | 228,800 | — | — |
| 2016-09-19 | $10.28 | $10.28 | 282,300 | — | — |
| 2016-09-16 | $10.34 | $10.34 | 264,200 | — | — |
| 2016-09-15 | $10.27 | $10.27 | 381,600 | — | — |
| 2016-09-14 | $10.63 | $10.63 | 221,500 | — | — |
| 2016-09-13 | $10.63 | $10.63 | 441,200 | — | — |
| 2016-09-12 | $11.71 | $11.71 | 375,400 | — | — |
| 2016-09-09 | $11.73 | $11.73 | 525,100 | — | — |
| 2016-09-08 | $12.95 | $12.95 | 250,900 | — | — |
| 2016-09-07 | $12.95 | $12.95 | 357,300 | — | — |
| 2016-09-06 | $12.59 | $12.59 | 361,600 | — | — |
| 2016-09-02 | $12.20 | $12.20 | 355,600 | — | — |
| 2016-09-01 | $12.49 | $12.49 | 382,500 | — | — |
| 2016-08-31 | $12.09 | $12.09 | 320,700 | — | — |
| 2016-08-30 | $11.96 | $11.96 | 316,400 | — | — |
| 2016-08-29 | $12.21 | $12.21 | 391,900 | — | — |
| 2016-08-26 | $12.25 | $12.25 | 426,700 | — | — |
| 2016-08-25 | $12.23 | $12.23 | 341,000 | — | — |
| 2016-08-24 | $11.78 | $11.78 | 328,600 | — | — |
| 2016-08-23 | $12.10 | $12.10 | 318,600 | — | — |
| 2016-08-22 | $12.14 | $12.14 | 591,900 | — | — |
| 2016-08-19 | $11.93 | $11.93 | 444,200 | — | — |
| 2016-08-18 | $12.63 | $12.63 | 434,500 | — | — |
| 2016-08-17 | $12.16 | $12.16 | 520,800 | — | — |
| 2016-08-16 | $11.98 | $11.98 | 395,200 | — | — |
| 2016-08-15 | $12.34 | $12.34 | 647,300 | — | — |
| 2016-08-12 | $11.58 | $11.58 | 1,502,000 | — | — |
| 2016-08-11 | $13.32 | $13.32 | 609,700 | — | — |
| 2016-08-10 | $12.96 | $12.96 | 1,344,100 | — | — |
| 2016-08-09 | $13.50 | $13.50 | 873,700 | — | — |
| 2016-08-08 | $14.52 | $14.52 | 532,800 | — | — |
| 2016-08-05 | $14.43 | $14.43 | 341,100 | — | — |
| 2016-08-04 | $14.31 | $14.31 | 335,900 | — | — |
| 2016-08-03 | $14.39 | $14.39 | 331,200 | — | — |
| 2016-08-02 | $13.94 | $13.94 | 561,100 | — | — |
| 2016-08-01 | $14.67 | $14.67 | 769,000 | — | — |
| 2016-07-29 | $14.44 | $14.44 | 1,049,900 | — | — |
| 2016-07-28 | $14.46 | $14.46 | 741,800 | — | — |
| 2016-07-27 | $14.26 | $14.26 | 959,200 | — | — |
| 2016-07-26 | $13.63 | $13.63 | 1,286,900 | — | — |
| 2016-07-25 | $13.13 | $13.13 | 1,185,000 | — | — |
| 2016-07-22 | $14.18 | $14.18 | 1,083,600 | — | — |
| 2016-07-21 | $13.49 | $13.49 | 2,146,500 | — | — |
| 2016-07-20 | $14.12 | $14.12 | 7,576,400 | — | — |
| 2016-07-19 | $16.26 | $16.26 | 1,968,600 | — | — |
| 2016-07-18 | $19.40 | $19.40 | 345,700 | — | — |
| 2016-07-15 | $18.93 | $18.93 | 337,000 | — | — |
| 2016-07-14 | $18.64 | $18.64 | 429,500 | — | — |
| 2016-07-13 | $18.94 | $18.94 | 405,500 | — | — |
| 2016-07-12 | $19.26 | $19.26 | 521,500 | — | — |
| 2016-07-11 | $19.08 | $19.08 | 487,700 | — | — |
| 2016-07-08 | $18.40 | $18.40 | 359,800 | — | — |
| 2016-07-07 | $17.64 | $17.64 | 264,700 | — | — |
| 2016-07-06 | $17.66 | $17.66 | 213,300 | — | — |
| 2016-07-05 | $17.13 | $17.13 | 403,000 | — | — |
| 2016-07-01 | $17.91 | $17.91 | 544,800 | — | — |
| 2016-06-30 | $17.50 | $17.50 | 682,900 | — | — |
| 2016-06-29 | $16.52 | $16.52 | 582,700 | — | — |
| 2016-06-28 | $15.45 | $15.45 | 625,200 | — | — |
| 2016-06-27 | $14.76 | $14.76 | 547,100 | — | — |
| 2016-06-24 | $15.59 | $15.59 | 559,400 | — | — |
| 2016-06-23 | $16.75 | $16.75 | 513,400 | — | — |
| 2016-06-22 | $16.23 | $16.23 | 679,000 | — | — |
| 2016-06-21 | $16.47 | $16.47 | 491,600 | — | — |
| 2016-06-20 | $15.62 | $15.62 | 777,900 | — | — |
| 2016-06-17 | $14.95 | $14.95 | 628,500 | — | — |
| 2016-06-16 | $14.75 | $14.75 | 244,000 | — | — |
| 2016-06-15 | $14.94 | $14.94 | 287,200 | — | — |
| 2016-06-14 | $14.26 | $14.26 | 459,100 | — | — |
| 2016-06-13 | $14.02 | $14.02 | 567,000 | — | — |
| 2016-06-10 | $15.00 | $15.00 | 484,400 | — | — |
| 2016-06-09 | $15.55 | $15.55 | 401,700 | — | — |
| 2016-06-08 | $15.75 | $15.75 | 376,700 | — | — |
| 2016-06-07 | $15.29 | $15.29 | 385,600 | — | — |
| 2016-06-06 | $15.52 | $15.52 | 807,100 | — | — |
| 2016-06-03 | $14.39 | $14.39 | 578,500 | — | — |
| 2016-06-02 | $13.66 | $13.66 | 409,500 | — | — |
| 2016-06-01 | $13.60 | $13.60 | 417,500 | — | — |
| 2016-05-31 | $13.93 | $13.93 | 580,600 | — | — |
| 2016-05-27 | $13.62 | $13.62 | 587,800 | — | — |
| 2016-05-26 | $13.87 | $13.87 | 564,300 | — | — |
| 2016-05-25 | $14.24 | $14.24 | 662,100 | — | — |
| 2016-05-24 | $13.38 | $13.38 | 630,800 | — | — |
| 2016-05-23 | $12.57 | $12.57 | 567,000 | — | — |
| 2016-05-20 | $12.49 | $12.49 | 357,200 | — | — |
| 2016-05-19 | $12.06 | $12.06 | 510,000 | — | — |
| 2016-05-18 | $12.53 | $12.53 | 607,600 | — | — |
| 2016-05-17 | $11.80 | $11.80 | 629,100 | — | — |
| 2016-05-16 | $11.60 | $11.60 | 1,016,500 | — | — |
| 2016-05-13 | $10.55 | $10.55 | 759,800 | — | — |
| 2016-05-12 | $10.37 | $10.37 | 318,800 | — | — |
| 2016-05-11 | $10.60 | $10.60 | 358,800 | — | — |
| 2016-05-10 | $10.10 | $10.10 | 448,800 | — | — |
| 2016-05-09 | $9.75 | $9.75 | 391,800 | — | — |
| 2016-05-06 | $10.03 | $10.03 | 507,400 | — | — |
| 2016-05-05 | $9.16 | $9.16 | 360,200 | — | — |
| 2016-05-04 | $9.25 | $9.25 | 267,700 | — | — |
| 2016-05-03 | $9.30 | $9.30 | 252,300 | — | — |
| 2016-05-02 | $9.47 | $9.47 | 458,000 | — | — |
| 2016-04-29 | $8.88 | $8.88 | 199,600 | — | — |
| 2016-04-28 | $8.77 | $8.77 | 409,500 | — | — |
| 2016-04-27 | $8.36 | $8.36 | 315,400 | — | — |
| 2016-04-26 | $8.01 | $8.01 | 205,100 | — | — |
| 2016-04-25 | $7.75 | $7.75 | 222,600 | — | — |
| 2016-04-22 | $7.72 | $7.72 | 206,900 | — | — |
| 2016-04-21 | $7.45 | $7.45 | 122,300 | — | — |
| 2016-04-20 | $7.45 | $7.45 | 554,300 | — | — |
| 2016-04-19 | $7.41 | $7.41 | 203,400 | — | — |
| 2016-04-18 | $7.07 | $7.07 | 322,800 | — | — |
| 2016-04-15 | $6.60 | $6.60 | 294,200 | — | — |
| 2016-04-14 | $6.26 | $6.26 | 123,100 | — | — |
| 2016-04-13 | $6.06 | $6.06 | 133,000 | — | — |
| 2016-04-12 | $5.91 | $5.91 | 176,000 | — | — |
| 2016-04-11 | $5.66 | $5.66 | 199,900 | — | — |
| 2016-04-08 | $5.63 | $5.63 | 151,500 | — | — |
| 2016-04-07 | $5.38 | $5.38 | 156,000 | — | — |
| 2016-04-06 | $5.10 | $5.10 | 146,800 | — | — |
| 2016-04-05 | $5.19 | $5.19 | 47,700 | — | — |
| 2016-04-04 | $5.24 | $5.24 | 98,800 | — | — |
| 2016-04-01 | $5.46 | $5.46 | 72,200 | — | — |
| 2016-03-31 | $5.56 | $5.56 | 164,400 | — | — |
| 2016-03-30 | $5.56 | $5.56 | 197,000 | — | — |
| 2016-03-29 | $5.27 | $5.27 | 74,600 | — | — |
| 2016-03-28 | $4.92 | $4.92 | 81,700 | — | — |
| 2016-03-24 | $4.76 | $4.76 | 88,000 | — | — |
| 2016-03-23 | $4.51 | $4.51 | 103,900 | — | — |
| 2016-03-22 | $4.64 | $4.64 | 92,000 | — | — |
| 2016-03-21 | $4.78 | $4.78 | 161,900 | — | — |
| 2016-03-18 | $4.70 | $4.70 | 181,400 | — | — |
| 2016-03-17 | $4.84 | $4.84 | 151,100 | — | — |
| 2016-03-16 | $4.75 | $4.75 | 52,800 | — | — |
| 2016-03-15 | $4.52 | $4.52 | 113,200 | — | — |
| 2016-03-14 | $4.71 | $4.71 | 133,200 | — | — |
| 2016-03-11 | $5.00 | $5.00 | 217,600 | — | — |
| 2016-03-10 | $4.29 | $4.29 | 166,900 | — | — |
| 2016-03-09 | $4.55 | $4.55 | 94,000 | — | — |
| 2016-03-08 | $4.54 | $4.54 | 173,200 | — | — |
| 2016-03-07 | $5.06 | $5.06 | 241,800 | — | — |
| 2016-03-04 | $4.68 | $4.68 | 344,800 | — | — |
| 2016-03-03 | $3.70 | $3.70 | 189,800 | — | — |
| 2016-03-02 | $3.66 | $3.66 | 102,400 | — | — |
| 2016-03-01 | $3.15 | $3.15 | 158,400 | — | — |
| 2016-02-29 | $3.70 | $3.70 | 68,300 | — | — |
| 2016-02-26 | $3.58 | $3.58 | 124,600 | — | — |
| 2016-02-25 | $3.04 | $3.04 | 299,500 | — | — |
| 2016-02-24 | $3.33 | $3.33 | 28,000 | — | — |
| 2016-02-23 | $3.42 | $3.42 | 32,700 | — | — |
| 2016-02-22 | $3.48 | $3.48 | 36,300 | — | — |
| 2016-02-19 | $3.29 | $3.29 | 40,800 | — | — |
| 2016-02-18 | $3.31 | $3.31 | 26,100 | — | — |
| 2016-02-17 | $3.52 | $3.52 | 40,700 | — | — |
| 2016-02-16 | $3.27 | $3.27 | 61,300 | — | — |
| 2016-02-12 | $3.12 | $3.12 | 80,600 | — | — |
| 2016-02-11 | $2.63 | $2.63 | 125,100 | — | — |
| 2016-02-10 | $2.65 | $2.65 | 105,000 | — | — |
| 2016-02-09 | $3.19 | $3.19 | 127,700 | — | — |
| 2016-02-08 | $3.33 | $3.33 | 132,400 | — | — |
| 2016-02-05 | $3.36 | $3.36 | 81,600 | — | — |
| 2016-02-04 | $3.70 | $3.70 | 68,300 | — | — |
| 2016-02-03 | $3.54 | $3.54 | 73,100 | — | — |
| 2016-02-02 | $3.49 | $3.49 | 102,600 | — | — |
| 2016-02-01 | $3.40 | $3.40 | 136,500 | — | — |
| 2016-01-29 | $3.38 | $3.38 | 323,900 | — | — |
| 2016-01-28 | $3.09 | $3.09 | 66,400 | — | — |
| 2016-01-27 | $2.97 | $2.97 | 106,000 | — | — |
| 2016-01-26 | $2.97 | $2.97 | 208,500 | — | — |
| 2016-01-25 | $2.78 | $2.78 | 296,200 | — | — |
| 2016-01-22 | $2.85 | $2.85 | 337,800 | — | — |
| 2016-01-21 | $2.76 | $2.76 | 148,100 | — | — |
| 2016-01-20 | $2.77 | $2.77 | 256,500 | — | — |
| 2016-01-19 | $3.34 | $3.34 | 189,400 | — | — |
| 2016-01-15 | $3.79 | $3.79 | 101,100 | — | — |
| 2016-01-14 | $3.65 | $3.65 | 119,000 | — | — |
| 2016-01-13 | $3.96 | $3.96 | 117,400 | — | — |
| 2016-01-12 | $4.14 | $4.14 | 87,900 | — | — |
| 2016-01-11 | $4.06 | $4.06 | 75,300 | — | — |
| 2016-01-08 | $4.21 | $4.21 | 55,000 | — | — |
| 2016-01-07 | $4.26 | $4.26 | 111,200 | — | — |
| 2016-01-06 | $4.80 | $4.80 | 264,700 | — | — |
| 2016-01-05 | $4.74 | $4.74 | 44,400 | — | — |
| 2016-01-04 | $4.60 | $4.60 | 64,100 | — | — |