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
- 2013-02-11 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 | $6.92 | $8.02 | 2,699,022 | — | — |
| 2016-12-29 | $7.25 | $8.39 | 3,108,654 | — | — |
| 2016-12-28 | $6.89 | $7.98 | 1,756,542 | — | — |
| 2016-12-27 | $6.74 | $7.80 | 1,454,928 | — | — |
| 2016-12-23 | $6.56 | $7.60 | 1,382,610 | — | — |
| 2016-12-22 | $6.28 | $7.28 | 2,194,938 | — | — |
| 2016-12-21 | $6.37 | $7.38 | 1,102,212 | — | — |
| 2016-12-20 | $6.40 | $7.42 | 2,790,108 | — | — |
| 2016-12-19 | $6.57 | $7.61 | 1,657,194 | — | — |
| 2016-12-16 | $6.48 | $7.51 | 4,032,570 | — | — |
| 2016-12-15 | $6.42 | $7.44 | 2,502,366 | — | — |
| 2016-12-14 | $6.51 | $7.54 | 5,385,396 | — | — |
| 2016-12-13 | $7.20 | $8.34 | 3,123,546 | — | — |
| 2016-12-12 | $6.98 | $8.09 | 3,635,994 | — | — |
| 2016-12-09 | $6.96 | $8.06 | 5,258,508 | — | — |
| 2016-12-08 | $8.20 | $9.49 | 1,402,908 | — | — |
| 2016-12-07 | $8.25 | $9.56 | 1,498,176 | — | — |
| 2016-12-06 | $8.01 | $9.28 | 1,550,910 | — | — |
| 2016-12-05 | $8.08 | $9.36 | 2,676,786 | — | — |
| 2016-12-02 | $8.30 | $9.62 | 2,114,052 | — | — |
| 2016-12-01 | $8.18 | $9.47 | 2,415,768 | — | — |
| 2016-11-30 | $8.15 | $9.44 | 2,007,972 | — | — |
| 2016-11-29 | $8.24 | $9.54 | 2,392,920 | — | — |
| 2016-11-28 | $8.82 | $10.22 | 2,105,892 | — | — |
| 2016-11-25 | $8.50 | $9.85 | 966,858 | — | — |
| 2016-11-23 | $8.65 | $10.02 | 1,732,674 | — | — |
| 2016-11-22 | $9.00 | $10.43 | 2,113,338 | — | — |
| 2016-11-21 | $9.30 | $10.78 | 1,121,286 | — | — |
| 2016-11-18 | $9.18 | $10.63 | 1,492,770 | — | — |
| 2016-11-17 | $9.27 | $10.74 | 2,573,052 | — | — |
| 2016-11-16 | $9.33 | $10.81 | 1,520,820 | — | — |
| 2016-11-15 | $9.80 | $11.36 | 1,859,766 | — | — |
| 2016-11-14 | $9.59 | $11.11 | 1,350,378 | — | — |
| 2016-11-11 | $9.25 | $10.72 | 2,610,486 | — | — |
| 2016-11-10 | $10.16 | $11.77 | 2,433,210 | — | — |
| 2016-11-09 | $11.11 | $12.87 | 2,443,512 | — | — |
| 2016-11-08 | $10.62 | $12.30 | 1,714,722 | — | — |
| 2016-11-07 | $10.81 | $12.53 | 1,134,138 | — | — |
| 2016-11-04 | $11.44 | $13.25 | 1,173,306 | — | — |
| 2016-11-03 | $11.41 | $13.22 | 1,744,302 | — | — |
| 2016-11-02 | $11.14 | $12.90 | 2,615,280 | — | — |
| 2016-11-01 | $11.45 | $13.26 | 1,322,022 | — | — |
| 2016-10-31 | $10.98 | $12.72 | 1,403,520 | — | — |
| 2016-10-28 | $10.77 | $12.48 | 1,828,350 | — | — |
| 2016-10-27 | $11.00 | $12.74 | 1,258,884 | — | — |
| 2016-10-26 | $11.62 | $13.46 | 818,550 | — | — |
| 2016-10-25 | $11.95 | $13.84 | 1,018,470 | — | — |
| 2016-10-24 | $11.67 | $13.51 | 1,130,772 | — | — |
| 2016-10-21 | $12.12 | $14.04 | 754,902 | — | — |
| 2016-10-20 | $12.02 | $13.92 | 1,282,548 | — | — |
| 2016-10-19 | $12.23 | $14.16 | 1,780,002 | — | — |
| 2016-10-18 | $11.66 | $13.50 | 1,301,928 | — | — |
| 2016-10-17 | $11.16 | $12.92 | 1,072,020 | — | — |
| 2016-10-14 | $11.24 | $13.01 | 1,891,284 | — | — |
| 2016-10-13 | $11.25 | $13.03 | 1,581,510 | — | — |
| 2016-10-12 | $10.81 | $12.53 | 1,150,560 | — | — |
| 2016-10-11 | $10.54 | $12.21 | 1,879,044 | — | — |
| 2016-10-10 | $11.20 | $12.97 | 1,316,004 | — | — |
| 2016-10-07 | $11.10 | $12.86 | 2,325,396 | — | — |
| 2016-10-06 | $11.41 | $13.22 | 1,442,280 | — | — |
| 2016-10-05 | $12.02 | $13.92 | 2,243,796 | — | — |
| 2016-10-04 | $12.31 | $14.26 | 1,637,304 | — | — |
| 2016-10-03 | $13.67 | $15.83 | 621,180 | — | — |
| 2016-09-30 | $13.85 | $16.05 | 946,254 | — | — |
| 2016-09-29 | $13.94 | $16.15 | 430,134 | — | — |
| 2016-09-28 | $14.05 | $16.27 | 833,748 | — | — |
| 2016-09-27 | $13.45 | $15.58 | 799,068 | — | — |
| 2016-09-26 | $13.68 | $15.84 | 411,774 | — | — |
| 2016-09-23 | $13.91 | $16.12 | 773,568 | — | — |
| 2016-09-22 | $14.14 | $16.38 | 1,213,902 | — | — |
| 2016-09-21 | $14.46 | $16.75 | 1,693,914 | — | — |
| 2016-09-20 | $13.37 | $15.22 | 555,594 | — | — |
| 2016-09-19 | $13.61 | $15.49 | 632,502 | — | — |
| 2016-09-16 | $13.47 | $15.33 | 2,557,548 | — | — |
| 2016-09-15 | $13.93 | $15.86 | 856,596 | — | — |
| 2016-09-14 | $14.17 | $16.13 | 925,752 | — | — |
| 2016-09-13 | $14.19 | $16.15 | 1,379,652 | — | — |
| 2016-09-12 | $14.83 | $16.88 | 1,472,982 | — | — |
| 2016-09-09 | $14.55 | $16.56 | 1,410,660 | — | — |
| 2016-09-08 | $15.25 | $17.35 | 1,502,664 | — | — |
| 2016-09-07 | $15.79 | $17.98 | 1,112,820 | — | — |
| 2016-09-06 | $16.13 | $18.36 | 1,725,228 | — | — |
| 2016-09-02 | $15.95 | $18.16 | 1,831,104 | — | — |
| 2016-09-01 | $15.75 | $17.92 | 1,211,250 | — | — |
| 2016-08-31 | $15.13 | $17.22 | 1,310,190 | — | — |
| 2016-08-30 | $15.38 | $17.51 | 1,272,756 | — | — |
| 2016-08-29 | $16.41 | $18.68 | 837,216 | — | — |
| 2016-08-26 | $16.49 | $18.77 | 2,381,190 | — | — |
| 2016-08-25 | $17.09 | $19.45 | 2,098,650 | — | — |
| 2016-08-24 | $17.23 | $19.61 | 2,298,366 | — | — |
| 2016-08-23 | $18.19 | $20.70 | 1,102,722 | — | — |
| 2016-08-22 | $18.63 | $21.20 | 1,286,322 | — | — |
| 2016-08-19 | $19.33 | $22.01 | 1,605,888 | — | — |
| 2016-08-18 | $20.36 | $23.18 | 1,191,054 | — | — |
| 2016-08-17 | $20.15 | $22.93 | 1,820,190 | — | — |
| 2016-08-16 | $19.95 | $22.71 | 1,224,408 | — | — |
| 2016-08-15 | $19.80 | $22.54 | 1,181,976 | — | — |
| 2016-08-12 | $19.71 | $22.43 | 1,314,474 | — | — |
| 2016-08-11 | $19.62 | $22.33 | 1,464,516 | — | — |
| 2016-08-10 | $20.37 | $23.19 | 1,405,050 | — | — |
| 2016-08-09 | $19.64 | $22.35 | 867,408 | — | — |
| 2016-08-08 | $19.44 | $22.13 | 821,916 | — | — |
| 2016-08-05 | $19.55 | $22.25 | 1,703,706 | — | — |
| 2016-08-04 | $20.03 | $22.80 | 1,250,826 | — | — |
| 2016-08-03 | $19.09 | $21.73 | 915,756 | — | — |
| 2016-08-02 | $19.57 | $22.27 | 1,376,796 | — | — |
| 2016-08-01 | $19.00 | $21.63 | 879,954 | — | — |
| 2016-07-29 | $18.28 | $20.81 | 825,078 | — | — |
| 2016-07-28 | $17.85 | $20.32 | 872,508 | — | — |
| 2016-07-27 | $18.09 | $20.59 | 1,295,706 | — | — |
| 2016-07-26 | $17.58 | $20.01 | 1,152,090 | — | — |
| 2016-07-25 | $16.49 | $18.77 | 1,205,640 | — | — |
| 2016-07-22 | $17.13 | $19.50 | 1,064,268 | — | — |
| 2016-07-21 | $17.26 | $19.65 | 1,767,558 | — | — |
| 2016-07-20 | $16.47 | $18.75 | 1,862,622 | — | — |
| 2016-07-19 | $17.36 | $19.76 | 1,721,862 | — | — |
| 2016-07-18 | $16.86 | $19.19 | 882,708 | — | — |
| 2016-07-15 | $16.75 | $19.06 | 1,394,340 | — | — |
| 2016-07-14 | $16.69 | $18.99 | 1,798,260 | — | — |
| 2016-07-13 | $16.65 | $18.95 | 1,954,728 | — | — |
| 2016-07-12 | $15.77 | $17.96 | 2,778,480 | — | — |
| 2016-07-11 | $15.55 | $17.70 | 1,890,468 | — | — |
| 2016-07-08 | $15.43 | $17.57 | 3,064,488 | — | — |
| 2016-07-07 | $14.68 | $16.71 | 2,484,822 | — | — |
| 2016-07-06 | $14.91 | $16.97 | 2,916,792 | — | — |
| 2016-07-05 | $14.43 | $16.43 | 1,732,878 | — | — |
| 2016-07-01 | $14.01 | $15.95 | 1,532,754 | — | — |
| 2016-06-30 | $13.35 | $15.20 | 1,265,514 | — | — |
| 2016-06-29 | $13.21 | $15.03 | 1,554,582 | — | — |
| 2016-06-28 | $12.50 | $14.23 | 1,403,520 | — | — |
| 2016-06-27 | $12.53 | $14.26 | 1,939,224 | — | — |
| 2016-06-24 | $12.85 | $14.63 | 2,055,708 | — | — |
| 2016-06-23 | $11.70 | $13.31 | 776,016 | — | — |
| 2016-06-22 | $11.82 | $13.46 | 1,425,348 | — | — |
| 2016-06-21 | $11.25 | $12.80 | 1,090,890 | — | — |
| 2016-06-20 | $11.82 | $13.46 | 1,293,258 | — | — |
| 2016-06-17 | $11.92 | $13.57 | 10,477,848 | — | — |
| 2016-06-16 | $11.73 | $13.35 | 2,111,604 | — | — |
| 2016-06-15 | $12.30 | $14.01 | 2,257,872 | — | — |
| 2016-06-14 | $11.67 | $13.28 | 1,500,726 | — | — |
| 2016-06-13 | $11.86 | $13.50 | 2,072,130 | — | — |
| 2016-06-10 | $12.34 | $14.05 | 1,738,590 | — | — |
| 2016-06-09 | $12.83 | $14.61 | 1,542,954 | — | — |
| 2016-06-08 | $12.67 | $14.42 | 2,567,850 | — | — |
| 2016-06-07 | $12.08 | $13.75 | 1,373,022 | — | — |
| 2016-06-06 | $12.32 | $14.03 | 2,044,998 | — | — |
| 2016-06-03 | $12.64 | $14.38 | 2,701,878 | — | — |
| 2016-06-02 | $11.72 | $13.34 | 1,210,026 | — | — |
| 2016-06-01 | $11.67 | $13.28 | 1,456,458 | — | — |
| 2016-05-31 | $11.48 | $13.07 | 1,169,940 | — | — |
| 2016-05-27 | $11.30 | $12.87 | 1,886,388 | — | — |
| 2016-05-26 | $11.65 | $13.26 | 1,103,742 | — | — |
| 2016-05-25 | $11.68 | $13.29 | 1,760,520 | — | — |
| 2016-05-24 | $11.31 | $12.88 | 1,353,744 | — | — |
| 2016-05-23 | $11.93 | $13.58 | 1,093,542 | — | — |
| 2016-05-20 | $12.11 | $13.78 | 2,156,280 | — | — |
| 2016-05-19 | $12.01 | $13.67 | 1,793,058 | — | — |
| 2016-05-18 | $11.91 | $13.56 | 1,715,742 | — | — |
| 2016-05-17 | $13.09 | $14.90 | 1,149,948 | — | — |
| 2016-05-16 | $13.52 | $15.39 | 1,656,582 | — | — |
| 2016-05-13 | $13.53 | $15.40 | 1,117,104 | — | — |
| 2016-05-12 | $13.22 | $15.04 | 894,846 | — | — |
| 2016-05-11 | $14.03 | $15.97 | 1,239,708 | — | — |
| 2016-05-10 | $13.38 | $15.23 | 797,946 | — | — |
| 2016-05-09 | $12.95 | $14.74 | 1,071,408 | — | — |
| 2016-05-06 | $14.82 | $16.87 | 1,477,368 | — | — |
| 2016-05-05 | $14.39 | $16.38 | 1,257,456 | — | — |
| 2016-05-04 | $13.50 | $15.37 | 1,208,802 | — | — |
| 2016-05-03 | $14.14 | $16.09 | 862,308 | — | — |
| 2016-05-02 | $14.52 | $16.53 | 1,103,538 | — | — |
| 2016-04-29 | $15.10 | $17.19 | 1,807,236 | — | — |
| 2016-04-28 | $14.62 | $16.64 | 1,038,258 | — | — |
| 2016-04-27 | $13.99 | $15.92 | 865,164 | — | — |
| 2016-04-26 | $13.63 | $15.51 | 1,185,954 | — | — |
| 2016-04-25 | $13.73 | $15.62 | 1,645,260 | — | — |
| 2016-04-22 | $14.12 | $16.07 | 1,360,272 | — | — |
| 2016-04-21 | $14.75 | $16.80 | 956,862 | — | — |
| 2016-04-20 | $14.57 | $16.58 | 1,487,568 | — | — |
| 2016-04-19 | $15.22 | $17.32 | 1,775,820 | — | — |
| 2016-04-18 | $14.55 | $16.56 | 1,263,474 | — | — |
| 2016-04-15 | $14.98 | $17.05 | 1,187,994 | — | — |
| 2016-04-14 | $14.70 | $16.73 | 1,069,062 | — | — |
| 2016-04-13 | $15.41 | $17.54 | 1,408,518 | — | — |
| 2016-04-12 | $16.03 | $18.25 | 1,559,886 | — | — |
| 2016-04-11 | $15.87 | $18.07 | 1,319,370 | — | — |
| 2016-04-08 | $14.64 | $16.66 | 1,576,920 | — | — |
| 2016-04-07 | $14.51 | $16.52 | 1,748,076 | — | — |
| 2016-04-06 | $14.25 | $16.21 | 830,484 | — | — |
| 2016-04-05 | $14.31 | $16.29 | 1,014,900 | — | — |
| 2016-04-04 | $14.02 | $15.96 | 1,542,852 | — | — |
| 2016-04-01 | $14.86 | $16.92 | 1,215,840 | — | — |
| 2016-03-31 | $14.87 | $16.93 | 949,212 | — | — |
| 2016-03-30 | $15.14 | $17.23 | 2,240,940 | — | — |
| 2016-03-29 | $15.40 | $17.53 | 1,448,706 | — | — |
| 2016-03-28 | $14.30 | $16.28 | 984,402 | — | — |
| 2016-03-24 | $14.33 | $16.32 | 1,518,678 | — | — |
| 2016-03-23 | $13.83 | $15.75 | 3,362,124 | — | — |
| 2016-03-22 | $14.71 | $16.74 | 1,148,826 | — | — |
| 2016-03-21 | $14.58 | $16.59 | 1,306,926 | — | — |
| 2016-03-18 | $14.69 | $16.72 | 5,739,132 | — | — |
| 2016-03-17 | $14.56 | $16.57 | 3,480,342 | — | — |
| 2016-03-16 | $14.74 | $16.77 | 2,477,376 | — | — |
| 2016-03-15 | $13.73 | $15.36 | 1,707,786 | — | — |
| 2016-03-14 | $13.56 | $15.17 | 2,415,258 | — | — |
| 2016-03-11 | $13.98 | $15.65 | 2,284,494 | — | — |
| 2016-03-10 | $14.38 | $16.10 | 2,212,992 | — | — |
| 2016-03-09 | $13.81 | $15.46 | 2,604,570 | — | — |
| 2016-03-08 | $14.19 | $15.88 | 3,270,528 | — | — |
| 2016-03-07 | $14.22 | $15.91 | 1,664,436 | — | — |
| 2016-03-04 | $13.66 | $15.28 | 2,740,230 | — | — |
| 2016-03-03 | $14.25 | $15.95 | 2,121,702 | — | — |
| 2016-03-02 | $13.97 | $15.64 | 1,833,246 | — | — |
| 2016-03-01 | $13.10 | $14.66 | 2,079,066 | — | — |
| 2016-02-29 | $14.09 | $15.77 | 2,642,820 | — | — |
| 2016-02-26 | $13.25 | $14.83 | 2,253,282 | — | — |
| 2016-02-25 | $13.47 | $15.08 | 1,933,104 | — | — |
| 2016-02-24 | $12.71 | $14.22 | 1,824,780 | — | — |
| 2016-02-23 | $12.33 | $13.80 | 987,360 | — | — |
| 2016-02-22 | $11.88 | $13.30 | 1,015,614 | — | — |
| 2016-02-19 | $11.62 | $13.00 | 1,476,144 | — | — |
| 2016-02-18 | $12.29 | $13.76 | 1,592,322 | — | — |
| 2016-02-17 | $11.56 | $12.94 | 1,380,264 | — | — |
| 2016-02-16 | $11.16 | $12.49 | 2,038,062 | — | — |
| 2016-02-12 | $12.63 | $14.13 | 1,761,948 | — | — |
| 2016-02-11 | $12.18 | $13.63 | 2,349,672 | — | — |
| 2016-02-10 | $10.58 | $11.84 | 1,940,040 | — | — |
| 2016-02-09 | $10.47 | $11.72 | 2,344,878 | — | — |
| 2016-02-08 | $11.06 | $12.38 | 2,199,324 | — | — |
| 2016-02-05 | $11.15 | $12.48 | 1,913,316 | — | — |
| 2016-02-04 | $10.40 | $11.64 | 2,649,756 | — | — |
| 2016-02-03 | $9.54 | $10.68 | 2,440,860 | — | — |
| 2016-02-02 | $8.99 | $10.06 | 1,373,634 | — | — |
| 2016-02-01 | $8.71 | $9.74 | 1,521,330 | — | — |
| 2016-01-29 | $8.69 | $9.72 | 1,421,268 | — | — |
| 2016-01-28 | $8.74 | $9.78 | 1,115,574 | — | — |
| 2016-01-27 | $8.84 | $9.90 | 1,196,562 | — | — |
| 2016-01-26 | $8.95 | $10.02 | 2,371,908 | — | — |
| 2016-01-25 | $8.59 | $9.61 | 1,010,820 | — | — |
| 2016-01-22 | $8.04 | $9.00 | 988,176 | — | — |
| 2016-01-21 | $8.19 | $9.16 | 1,647,504 | — | — |
| 2016-01-20 | $7.68 | $8.59 | 1,982,778 | — | — |
| 2016-01-19 | $7.30 | $8.17 | 1,887,000 | — | — |
| 2016-01-15 | $7.63 | $8.54 | 2,635,068 | — | — |
| 2016-01-14 | $7.15 | $8.00 | 2,444,124 | — | — |
| 2016-01-13 | $6.98 | $7.81 | 1,208,802 | — | — |
| 2016-01-12 | $6.90 | $7.72 | 1,336,914 | — | — |
| 2016-01-11 | $6.62 | $7.41 | 897,804 | — | — |
| 2016-01-08 | $6.43 | $7.20 | 1,117,716 | — | — |
| 2016-01-07 | $6.73 | $7.53 | 1,378,938 | — | — |
| 2016-01-06 | $6.49 | $7.26 | 969,000 | — | — |
| 2016-01-05 | $6.25 | $6.99 | 894,030 | — | — |
| 2016-01-04 | $6.04 | $6.76 | 946,662 | — | — |