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
- 2016-03-02 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 | $7.17 | $7.17 | 266,300 | — | — |
| 2016-12-29 | $6.91 | $6.91 | 52,600 | — | — |
| 2016-12-28 | $7.16 | $7.16 | 64,900 | — | — |
| 2016-12-27 | $7.38 | $7.38 | 53,700 | — | — |
| 2016-12-23 | $7.50 | $7.50 | 94,000 | — | — |
| 2016-12-22 | $7.42 | $7.42 | 45,700 | — | — |
| 2016-12-21 | $7.69 | $7.69 | 40,600 | — | — |
| 2016-12-20 | $7.95 | $7.95 | 62,400 | — | — |
| 2016-12-19 | $7.95 | $7.95 | 74,900 | — | — |
| 2016-12-16 | $8.11 | $8.11 | 130,300 | — | — |
| 2016-12-15 | $8.61 | $8.61 | 195,100 | — | — |
| 2016-12-14 | $8.71 | $8.71 | 218,400 | — | — |
| 2016-12-13 | $7.62 | $7.62 | 210,800 | — | — |
| 2016-12-12 | $7.83 | $7.83 | 73,900 | — | — |
| 2016-12-09 | $8.58 | $8.58 | 57,700 | — | — |
| 2016-12-08 | $9.03 | $9.03 | 39,100 | — | — |
| 2016-12-07 | $9.43 | $9.43 | 67,700 | — | — |
| 2016-12-06 | $10.13 | $10.13 | 52,900 | — | — |
| 2016-12-05 | $9.25 | $9.25 | 41,500 | — | — |
| 2016-12-02 | $9.04 | $9.04 | 37,400 | — | — |
| 2016-12-01 | $9.14 | $9.14 | 58,200 | — | — |
| 2016-11-30 | $9.68 | $9.68 | 42,100 | — | — |
| 2016-11-29 | $10.21 | $10.21 | 35,900 | — | — |
| 2016-11-28 | $9.94 | $9.94 | 69,900 | — | — |
| 2016-11-25 | $10.04 | $10.04 | 11,700 | — | — |
| 2016-11-23 | $9.88 | $9.88 | 83,300 | — | — |
| 2016-11-22 | $10.32 | $10.32 | 44,800 | — | — |
| 2016-11-21 | $10.33 | $10.33 | 77,400 | — | — |
| 2016-11-18 | $10.04 | $10.04 | 50,400 | — | — |
| 2016-11-17 | $9.89 | $9.89 | 69,200 | — | — |
| 2016-11-16 | $9.95 | $9.95 | 87,300 | — | — |
| 2016-11-15 | $9.84 | $9.84 | 95,800 | — | — |
| 2016-11-14 | $10.10 | $10.10 | 172,500 | — | — |
| 2016-11-11 | $10.44 | $10.44 | 99,300 | — | — |
| 2016-11-10 | $10.25 | $10.25 | 73,600 | — | — |
| 2016-11-09 | $10.35 | $10.35 | 101,600 | — | — |
| 2016-11-08 | $10.04 | $10.04 | 36,600 | — | — |
| 2016-11-07 | $10.35 | $10.35 | 67,100 | — | — |
| 2016-11-04 | $10.05 | $10.05 | 35,800 | — | — |
| 2016-11-03 | $10.37 | $10.37 | 64,400 | — | — |
| 2016-11-02 | $11.22 | $11.22 | 53,600 | — | — |
| 2016-11-01 | $11.72 | $11.72 | 31,200 | — | — |
| 2016-10-31 | $11.81 | $11.81 | 48,600 | — | — |
| 2016-10-28 | $11.92 | $11.92 | 33,700 | — | — |
| 2016-10-27 | $11.96 | $11.96 | 42,800 | — | — |
| 2016-10-26 | $12.84 | $12.84 | 39,200 | — | — |
| 2016-10-25 | $13.83 | $13.83 | 38,700 | — | — |
| 2016-10-24 | $14.50 | $14.50 | 112,500 | — | — |
| 2016-10-21 | $14.47 | $14.47 | 44,300 | — | — |
| 2016-10-20 | $15.12 | $15.12 | 17,600 | — | — |
| 2016-10-19 | $15.02 | $15.02 | 77,400 | — | — |
| 2016-10-18 | $14.77 | $14.77 | 37,900 | — | — |
| 2016-10-17 | $14.52 | $14.52 | 44,400 | — | — |
| 2016-10-14 | $14.28 | $14.28 | 71,800 | — | — |
| 2016-10-13 | $14.61 | $14.61 | 42,800 | — | — |
| 2016-10-12 | $14.42 | $14.42 | 145,100 | — | — |
| 2016-10-11 | $15.16 | $15.16 | 41,500 | — | — |
| 2016-10-10 | $15.32 | $15.32 | 26,700 | — | — |
| 2016-10-07 | $15.20 | $15.20 | 41,800 | — | — |
| 2016-10-06 | $15.78 | $15.78 | 22,300 | — | — |
| 2016-10-05 | $16.07 | $16.07 | 34,900 | — | — |
| 2016-10-04 | $15.70 | $15.70 | 46,400 | — | — |
| 2016-10-03 | $15.49 | $15.49 | 21,800 | — | — |
| 2016-09-30 | $15.16 | $15.16 | 107,000 | — | — |
| 2016-09-29 | $14.89 | $14.89 | 117,600 | — | — |
| 2016-09-28 | $14.30 | $14.30 | 229,400 | — | — |
| 2016-09-27 | $12.92 | $12.92 | 316,100 | — | — |
| 2016-09-26 | $13.07 | $13.07 | 57,500 | — | — |
| 2016-09-23 | $13.30 | $13.30 | 58,400 | — | — |
| 2016-09-22 | $13.65 | $13.65 | 53,800 | — | — |
| 2016-09-21 | $14.04 | $14.04 | 58,500 | — | — |
| 2016-09-20 | $14.06 | $14.06 | 95,800 | — | — |
| 2016-09-19 | $13.80 | $13.80 | 190,800 | — | — |
| 2016-09-16 | $15.01 | $15.01 | 287,900 | — | — |
| 2016-09-15 | $14.89 | $14.89 | 125,000 | — | — |
| 2016-09-14 | $14.08 | $14.08 | 41,900 | — | — |
| 2016-09-13 | $13.26 | $13.26 | 131,900 | — | — |
| 2016-09-12 | $13.56 | $13.56 | 62,100 | — | — |
| 2016-09-09 | $13.38 | $13.38 | 91,600 | — | — |
| 2016-09-08 | $13.69 | $13.69 | 357,000 | — | — |
| 2016-09-07 | $14.23 | $14.23 | 74,200 | — | — |
| 2016-09-06 | $14.15 | $14.15 | 42,800 | — | — |
| 2016-09-02 | $14.01 | $14.01 | 15,100 | — | — |
| 2016-09-01 | $13.94 | $13.94 | 11,700 | — | — |
| 2016-08-31 | $14.18 | $14.18 | 10,100 | — | — |
| 2016-08-30 | $14.19 | $14.19 | 19,100 | — | — |
| 2016-08-29 | $14.42 | $14.42 | 16,000 | — | — |
| 2016-08-26 | $14.15 | $14.15 | 66,100 | — | — |
| 2016-08-25 | $13.69 | $13.69 | 64,800 | — | — |
| 2016-08-24 | $14.82 | $14.82 | 157,900 | — | — |
| 2016-08-23 | $17.13 | $17.13 | 335,000 | — | — |
| 2016-08-22 | $14.94 | $14.94 | 31,100 | — | — |
| 2016-08-19 | $13.85 | $13.85 | 35,900 | — | — |
| 2016-08-18 | $13.92 | $13.92 | 27,700 | — | — |
| 2016-08-17 | $14.06 | $14.06 | 44,300 | — | — |
| 2016-08-16 | $14.01 | $14.01 | 29,700 | — | — |
| 2016-08-15 | $14.08 | $14.08 | 100,900 | — | — |
| 2016-08-12 | $14.01 | $14.01 | 87,700 | — | — |
| 2016-08-11 | $14.07 | $14.07 | 39,100 | — | — |
| 2016-08-10 | $14.03 | $14.03 | 14,000 | — | — |
| 2016-08-09 | $14.20 | $14.20 | 135,700 | — | — |
| 2016-08-08 | $13.28 | $13.28 | 20,700 | — | — |
| 2016-08-05 | $12.61 | $12.61 | 16,400 | — | — |
| 2016-08-04 | $12.54 | $12.54 | 10,900 | — | — |
| 2016-08-03 | $12.62 | $12.62 | 14,900 | — | — |
| 2016-08-02 | $12.46 | $12.46 | 24,600 | — | — |
| 2016-08-01 | $12.22 | $12.22 | 27,000 | — | — |
| 2016-07-29 | $12.42 | $12.42 | 26,600 | — | — |
| 2016-07-28 | $12.17 | $12.17 | 17,200 | — | — |
| 2016-07-27 | $12.26 | $12.26 | 39,600 | — | — |
| 2016-07-26 | $12.06 | $12.06 | 15,400 | — | — |
| 2016-07-25 | $12.15 | $12.15 | 13,000 | — | — |
| 2016-07-22 | $12.45 | $12.45 | 28,700 | — | — |
| 2016-07-21 | $12.14 | $12.14 | 46,000 | — | — |
| 2016-07-20 | $12.04 | $12.04 | 90,200 | — | — |
| 2016-07-19 | $11.85 | $11.85 | 109,300 | — | — |
| 2016-07-18 | $11.86 | $11.86 | 29,900 | — | — |
| 2016-07-15 | $11.89 | $11.89 | 83,300 | — | — |
| 2016-07-14 | $11.26 | $11.26 | 39,100 | — | — |
| 2016-07-13 | $11.39 | $11.39 | 67,700 | — | — |
| 2016-07-12 | $11.40 | $11.40 | 87,300 | — | — |
| 2016-07-11 | $10.59 | $10.59 | 22,700 | — | — |
| 2016-07-08 | $10.82 | $10.82 | 40,200 | — | — |
| 2016-07-07 | $10.31 | $10.31 | 55,200 | — | — |
| 2016-07-06 | $10.17 | $10.17 | 32,900 | — | — |
| 2016-07-05 | $9.80 | $9.80 | 59,800 | — | — |
| 2016-07-01 | $9.92 | $9.92 | 63,000 | — | — |
| 2016-06-30 | $9.85 | $9.85 | 115,400 | — | — |
| 2016-06-29 | $9.79 | $9.79 | 97,100 | — | — |
| 2016-06-28 | $9.67 | $9.67 | 97,800 | — | — |
| 2016-06-27 | $9.06 | $9.06 | 69,900 | — | — |
| 2016-06-24 | $10.66 | $10.66 | 462,700 | — | — |
| 2016-06-23 | $11.52 | $11.52 | 45,900 | — | — |
| 2016-06-22 | $11.37 | $11.37 | 64,200 | — | — |
| 2016-06-21 | $11.63 | $11.63 | 184,100 | — | — |
| 2016-06-20 | $12.55 | $12.55 | 78,000 | — | — |
| 2016-06-17 | $12.32 | $12.32 | 230,500 | — | — |
| 2016-06-16 | $12.61 | $12.61 | 82,600 | — | — |
| 2016-06-15 | $12.63 | $12.63 | 130,000 | — | — |
| 2016-06-14 | $12.65 | $12.65 | 180,700 | — | — |
| 2016-06-13 | $12.98 | $12.98 | 66,300 | — | — |
| 2016-06-10 | $13.17 | $13.17 | 45,300 | — | — |
| 2016-06-09 | $13.58 | $13.58 | 17,700 | — | — |
| 2016-06-08 | $14.24 | $14.24 | 36,500 | — | — |
| 2016-06-07 | $14.23 | $14.23 | 183,800 | — | — |
| 2016-06-06 | $13.80 | $13.80 | 74,400 | — | — |
| 2016-06-03 | $13.20 | $13.20 | 140,100 | — | — |
| 2016-06-02 | $13.71 | $13.71 | 65,500 | — | — |
| 2016-06-01 | $13.52 | $13.52 | 34,000 | — | — |
| 2016-05-31 | $13.74 | $13.74 | 46,200 | — | — |
| 2016-05-27 | $13.89 | $13.89 | 156,100 | — | — |
| 2016-05-26 | $14.08 | $14.08 | 113,000 | — | — |
| 2016-05-25 | $13.72 | $13.72 | 134,300 | — | — |
| 2016-05-24 | $14.30 | $14.30 | 46,200 | — | — |
| 2016-05-23 | $14.30 | $14.30 | 128,400 | — | — |
| 2016-05-20 | $13.25 | $13.25 | 128,800 | — | — |
| 2016-05-19 | $13.39 | $13.39 | 35,500 | — | — |
| 2016-05-18 | $12.83 | $12.83 | 12,400 | — | — |
| 2016-05-17 | $12.48 | $12.48 | 32,500 | — | — |
| 2016-05-16 | $12.89 | $12.89 | 70,100 | — | — |
| 2016-05-13 | $12.75 | $12.75 | 131,800 | — | — |
| 2016-05-12 | $13.41 | $13.41 | 108,200 | — | — |
| 2016-05-11 | $13.80 | $13.80 | 3,300 | — | — |
| 2016-05-10 | $13.81 | $13.81 | 3,900 | — | — |
| 2016-05-09 | $14.32 | $14.32 | 5,600 | — | — |
| 2016-05-06 | $14.49 | $14.49 | 16,300 | — | — |
| 2016-05-05 | $14.01 | $14.01 | 17,400 | — | — |
| 2016-05-04 | $14.04 | $14.04 | 23,600 | — | — |
| 2016-05-03 | $14.83 | $14.83 | 67,600 | — | — |
| 2016-05-02 | $14.85 | $14.85 | 22,800 | — | — |
| 2016-04-29 | $13.69 | $13.69 | 16,300 | — | — |
| 2016-04-28 | $13.79 | $13.79 | 33,900 | — | — |
| 2016-04-27 | $14.41 | $14.41 | 63,900 | — | — |
| 2016-04-26 | $15.45 | $15.45 | 44,700 | — | — |
| 2016-04-25 | $15.16 | $15.16 | 65,600 | — | — |
| 2016-04-22 | $15.80 | $15.80 | 18,700 | — | — |
| 2016-04-21 | $15.72 | $15.72 | 20,700 | — | — |
| 2016-04-20 | $15.86 | $15.86 | 18,700 | — | — |
| 2016-04-19 | $15.87 | $15.87 | 53,100 | — | — |
| 2016-04-18 | $15.55 | $15.55 | 9,100 | — | — |
| 2016-04-15 | $15.74 | $15.74 | 50,400 | — | — |
| 2016-04-14 | $15.62 | $15.62 | 149,200 | — | — |
| 2016-04-13 | $15.87 | $15.87 | 90,300 | — | — |
| 2016-04-12 | $15.30 | $15.30 | 56,200 | — | — |
| 2016-04-11 | $15.18 | $15.18 | 103,800 | — | — |
| 2016-04-08 | $15.13 | $15.13 | 175,500 | — | — |
| 2016-04-07 | $16.42 | $16.42 | 155,900 | — | — |
| 2016-04-06 | $16.60 | $16.60 | 307,800 | — | — |
| 2016-04-05 | $15.28 | $15.28 | 204,200 | — | — |
| 2016-04-04 | $14.09 | $14.09 | 44,300 | — | — |
| 2016-04-01 | $13.11 | $13.11 | 56,500 | — | — |
| 2016-03-31 | $13.32 | $13.32 | 227,900 | — | — |
| 2016-03-30 | $12.59 | $12.59 | 97,500 | — | — |
| 2016-03-29 | $13.24 | $13.24 | 59,800 | — | — |
| 2016-03-28 | $13.56 | $13.56 | 138,300 | — | — |
| 2016-03-24 | $12.62 | $12.62 | 28,900 | — | — |
| 2016-03-23 | $12.79 | $12.79 | 141,900 | — | — |
| 2016-03-22 | $13.31 | $13.31 | 110,500 | — | — |
| 2016-03-21 | $11.91 | $11.91 | 22,500 | — | — |
| 2016-03-18 | $11.52 | $11.52 | 71,100 | — | — |
| 2016-03-17 | $11.24 | $11.24 | 86,200 | — | — |
| 2016-03-16 | $11.72 | $11.72 | 43,700 | — | — |
| 2016-03-15 | $12.29 | $12.29 | 34,500 | — | — |
| 2016-03-14 | $12.00 | $12.00 | 152,600 | — | — |
| 2016-03-11 | $12.73 | $12.73 | 101,300 | — | — |
| 2016-03-10 | $13.31 | $13.31 | 302,300 | — | — |
| 2016-03-09 | $14.83 | $14.83 | 356,600 | — | — |
| 2016-03-08 | $13.55 | $13.55 | 174,300 | — | — |
| 2016-03-07 | $11.00 | $11.00 | 114,900 | — | — |
| 2016-03-04 | $11.85 | $11.85 | 430,200 | — | — |
| 2016-03-03 | $12.01 | $12.01 | 1,916,500 | — | — |
| 2016-03-02 | $12.00 | $12.00 | 0 | — | — |