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
- 2014-03-06 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 | $11.78 | $16.26 | 92,500 | — | — |
| 2016-12-29 | $11.80 | $16.29 | 142,100 | — | — |
| 2016-12-28 | $11.75 | $16.22 | 161,400 | — | — |
| 2016-12-27 | $12.21 | $16.85 | 70,900 | — | — |
| 2016-12-23 | $12.22 | $16.87 | 67,100 | — | — |
| 2016-12-22 | $12.24 | $16.89 | 71,300 | — | — |
| 2016-12-21 | $12.27 | $16.94 | 112,200 | — | — |
| 2016-12-20 | $12.63 | $17.43 | 102,200 | — | — |
| 2016-12-19 | $12.21 | $16.85 | 156,600 | — | — |
| 2016-12-16 | $12.29 | $16.96 | 70,000 | — | — |
| 2016-12-15 | $12.52 | $17.28 | 226,700 | — | — |
| 2016-12-14 | $12.40 | $17.12 | 156,800 | — | — |
| 2016-12-13 | $12.14 | $16.76 | 146,600 | — | — |
| 2016-12-12 | $12.40 | $17.12 | 173,100 | — | — |
| 2016-12-09 | $12.89 | $17.79 | 89,800 | — | — |
| 2016-12-08 | $12.99 | $17.93 | 70,500 | — | — |
| 2016-12-07 | $12.98 | $17.92 | 103,000 | — | — |
| 2016-12-06 | $12.94 | $17.86 | 183,600 | — | — |
| 2016-12-05 | $12.61 | $17.41 | 140,700 | — | — |
| 2016-12-02 | $12.57 | $17.35 | 81,500 | — | — |
| 2016-12-01 | $12.54 | $17.31 | 241,500 | — | — |
| 2016-11-30 | $12.32 | $17.01 | 170,400 | — | — |
| 2016-11-29 | $12.19 | $16.83 | 152,800 | — | — |
| 2016-11-28 | $12.00 | $16.56 | 158,600 | — | — |
| 2016-11-25 | $12.24 | $16.40 | 89,500 | — | — |
| 2016-11-23 | $12.22 | $16.37 | 87,600 | — | — |
| 2016-11-22 | $12.24 | $16.40 | 148,700 | — | — |
| 2016-11-21 | $12.51 | $16.76 | 103,100 | — | — |
| 2016-11-18 | $12.42 | $16.64 | 171,100 | — | — |
| 2016-11-17 | $12.25 | $16.41 | 128,600 | — | — |
| 2016-11-16 | $12.20 | $16.34 | 192,500 | — | — |
| 2016-11-15 | $12.12 | $16.24 | 233,700 | — | — |
| 2016-11-14 | $12.00 | $16.08 | 249,700 | — | — |
| 2016-11-11 | $11.86 | $15.89 | 248,300 | — | — |
| 2016-11-10 | $11.50 | $15.41 | 285,200 | — | — |
| 2016-11-09 | $11.19 | $14.99 | 93,500 | — | — |
| 2016-11-08 | $11.20 | $15.00 | 261,100 | — | — |
| 2016-11-07 | $10.63 | $14.24 | 87,000 | — | — |
| 2016-11-04 | $10.79 | $14.46 | 165,800 | — | — |
| 2016-11-03 | $10.43 | $13.97 | 96,500 | — | — |
| 2016-11-02 | $10.46 | $14.01 | 103,100 | — | — |
| 2016-11-01 | $10.51 | $14.08 | 99,200 | — | — |
| 2016-10-31 | $10.71 | $14.35 | 66,000 | — | — |
| 2016-10-28 | $10.93 | $14.64 | 77,800 | — | — |
| 2016-10-27 | $10.92 | $14.63 | 34,700 | — | — |
| 2016-10-26 | $10.94 | $14.66 | 61,400 | — | — |
| 2016-10-25 | $11.00 | $14.74 | 45,300 | — | — |
| 2016-10-24 | $11.01 | $14.75 | 46,400 | — | — |
| 2016-10-21 | $10.90 | $14.60 | 77,300 | — | — |
| 2016-10-20 | $10.91 | $14.62 | 102,600 | — | — |
| 2016-10-19 | $10.89 | $14.59 | 43,900 | — | — |
| 2016-10-18 | $10.82 | $14.50 | 81,200 | — | — |
| 2016-10-17 | $10.77 | $14.43 | 134,700 | — | — |
| 2016-10-14 | $11.05 | $14.80 | 132,600 | — | — |
| 2016-10-13 | $10.85 | $14.54 | 106,800 | — | — |
| 2016-10-12 | $10.81 | $14.48 | 45,700 | — | — |
| 2016-10-11 | $10.85 | $14.54 | 83,800 | — | — |
| 2016-10-10 | $10.96 | $14.68 | 105,500 | — | — |
| 2016-10-07 | $10.96 | $14.68 | 89,200 | — | — |
| 2016-10-06 | $10.87 | $14.56 | 57,200 | — | — |
| 2016-10-05 | $10.86 | $14.55 | 127,800 | — | — |
| 2016-10-04 | $11.02 | $14.76 | 118,300 | — | — |
| 2016-10-03 | $10.97 | $14.70 | 193,000 | — | — |
| 2016-09-30 | $10.60 | $14.20 | 121,700 | — | — |
| 2016-09-29 | $10.58 | $14.17 | 117,000 | — | — |
| 2016-09-28 | $10.60 | $14.20 | 97,000 | — | — |
| 2016-09-27 | $10.70 | $14.33 | 66,800 | — | — |
| 2016-09-26 | $10.73 | $14.37 | 122,300 | — | — |
| 2016-09-23 | $10.68 | $14.31 | 83,800 | — | — |
| 2016-09-22 | $10.73 | $14.37 | 210,200 | — | — |
| 2016-09-21 | $10.59 | $14.19 | 96,000 | — | — |
| 2016-09-20 | $10.85 | $14.54 | 41,000 | — | — |
| 2016-09-19 | $10.79 | $14.46 | 58,300 | — | — |
| 2016-09-16 | $10.83 | $14.51 | 67,500 | — | — |
| 2016-09-15 | $10.94 | $14.66 | 171,300 | — | — |
| 2016-09-14 | $10.84 | $14.52 | 65,100 | — | — |
| 2016-09-13 | $10.75 | $14.40 | 173,600 | — | — |
| 2016-09-12 | $10.94 | $14.66 | 91,600 | — | — |
| 2016-09-09 | $11.01 | $14.75 | 84,000 | — | — |
| 2016-09-08 | $11.14 | $14.92 | 85,200 | — | — |
| 2016-09-07 | $11.24 | $15.06 | 51,600 | — | — |
| 2016-09-06 | $11.29 | $15.13 | 123,400 | — | — |
| 2016-09-02 | $11.31 | $15.15 | 96,100 | — | — |
| 2016-09-01 | $11.30 | $15.14 | 83,000 | — | — |
| 2016-08-31 | $11.32 | $15.17 | 54,800 | — | — |
| 2016-08-30 | $11.26 | $15.09 | 100,200 | — | — |
| 2016-08-29 | $11.43 | $15.31 | 168,800 | — | — |
| 2016-08-26 | $11.66 | $15.14 | 284,300 | — | — |
| 2016-08-25 | $11.50 | $14.93 | 311,400 | — | — |
| 2016-08-24 | $12.00 | $15.58 | 147,500 | — | — |
| 2016-08-23 | $11.86 | $15.40 | 180,600 | — | — |
| 2016-08-22 | $11.86 | $15.40 | 138,600 | — | — |
| 2016-08-19 | $11.60 | $15.06 | 81,300 | — | — |
| 2016-08-18 | $11.49 | $14.92 | 137,100 | — | — |
| 2016-08-17 | $11.37 | $14.76 | 87,000 | — | — |
| 2016-08-16 | $11.40 | $14.80 | 102,900 | — | — |
| 2016-08-15 | $11.41 | $14.81 | 122,700 | — | — |
| 2016-08-12 | $11.09 | $14.40 | 96,300 | — | — |
| 2016-08-11 | $10.98 | $14.26 | 438,600 | — | — |
| 2016-08-10 | $11.05 | $14.35 | 181,700 | — | — |
| 2016-08-09 | $11.15 | $14.48 | 185,500 | — | — |
| 2016-08-08 | $11.11 | $14.42 | 164,500 | — | — |
| 2016-08-05 | $11.06 | $14.36 | 105,000 | — | — |
| 2016-08-04 | $10.95 | $14.22 | 376,200 | — | — |
| 2016-08-03 | $11.33 | $14.71 | 58,600 | — | — |
| 2016-08-02 | $11.22 | $14.57 | 104,100 | — | — |
| 2016-08-01 | $11.49 | $14.92 | 113,600 | — | — |
| 2016-07-29 | $11.45 | $14.87 | 86,600 | — | — |
| 2016-07-28 | $11.54 | $14.98 | 71,200 | — | — |
| 2016-07-27 | $11.63 | $15.10 | 219,200 | — | — |
| 2016-07-26 | $11.78 | $15.29 | 68,300 | — | — |
| 2016-07-25 | $11.86 | $15.40 | 97,900 | — | — |
| 2016-07-22 | $11.85 | $15.39 | 141,800 | — | — |
| 2016-07-21 | $11.80 | $15.32 | 99,100 | — | — |
| 2016-07-20 | $11.57 | $15.02 | 69,100 | — | — |
| 2016-07-19 | $11.42 | $14.83 | 107,200 | — | — |
| 2016-07-18 | $11.39 | $14.79 | 76,100 | — | — |
| 2016-07-15 | $11.42 | $14.83 | 90,200 | — | — |
| 2016-07-14 | $11.33 | $14.71 | 91,700 | — | — |
| 2016-07-13 | $11.20 | $14.54 | 129,000 | — | — |
| 2016-07-12 | $11.19 | $14.53 | 337,900 | — | — |
| 2016-07-11 | $11.10 | $14.41 | 160,500 | — | — |
| 2016-07-08 | $10.94 | $14.20 | 296,600 | — | — |
| 2016-07-07 | $10.82 | $14.05 | 88,900 | — | — |
| 2016-07-06 | $10.73 | $13.93 | 119,300 | — | — |
| 2016-07-05 | $10.45 | $13.57 | 198,700 | — | — |
| 2016-07-01 | $10.50 | $13.63 | 212,600 | — | — |
| 2016-06-30 | $10.59 | $13.75 | 83,300 | — | — |
| 2016-06-29 | $10.50 | $13.63 | 157,100 | — | — |
| 2016-06-28 | $10.53 | $13.67 | 52,500 | — | — |
| 2016-06-27 | $10.51 | $13.65 | 56,100 | — | — |
| 2016-06-24 | $10.67 | $13.85 | 42,200 | — | — |
| 2016-06-23 | $10.64 | $13.81 | 29,200 | — | — |
| 2016-06-22 | $10.61 | $13.78 | 42,900 | — | — |
| 2016-06-21 | $10.73 | $13.93 | 19,400 | — | — |
| 2016-06-20 | $10.67 | $13.85 | 84,500 | — | — |
| 2016-06-17 | $10.50 | $13.63 | 85,200 | — | — |
| 2016-06-16 | $10.56 | $13.71 | 117,900 | — | — |
| 2016-06-15 | $10.52 | $13.66 | 105,200 | — | — |
| 2016-06-14 | $10.53 | $13.67 | 108,500 | — | — |
| 2016-06-13 | $10.55 | $13.70 | 50,400 | — | — |
| 2016-06-10 | $10.68 | $13.87 | 61,100 | — | — |
| 2016-06-09 | $10.60 | $13.76 | 37,800 | — | — |
| 2016-06-08 | $10.66 | $13.84 | 62,600 | — | — |
| 2016-06-07 | $10.66 | $13.84 | 69,900 | — | — |
| 2016-06-06 | $10.80 | $14.02 | 82,600 | — | — |
| 2016-06-03 | $10.69 | $13.88 | 46,500 | — | — |
| 2016-06-02 | $10.67 | $13.85 | 32,900 | — | — |
| 2016-06-01 | $10.71 | $13.91 | 67,500 | — | — |
| 2016-05-31 | $10.78 | $14.00 | 69,000 | — | — |
| 2016-05-27 | $10.82 | $14.05 | 68,700 | — | — |
| 2016-05-26 | $10.80 | $14.02 | 140,400 | — | — |
| 2016-05-25 | $10.87 | $13.65 | 203,100 | — | — |
| 2016-05-24 | $10.54 | $13.23 | 201,700 | — | — |
| 2016-05-23 | $10.83 | $13.60 | 171,100 | — | — |
| 2016-05-20 | $10.50 | $13.18 | 180,600 | — | — |
| 2016-05-19 | $10.39 | $13.04 | 108,100 | — | — |
| 2016-05-18 | $10.44 | $13.11 | 61,700 | — | — |
| 2016-05-17 | $10.37 | $13.02 | 104,000 | — | — |
| 2016-05-16 | $10.30 | $12.93 | 54,300 | — | — |
| 2016-05-13 | $10.21 | $12.82 | 55,100 | — | — |
| 2016-05-12 | $10.27 | $12.89 | 73,300 | — | — |
| 2016-05-11 | $10.26 | $12.88 | 123,500 | — | — |
| 2016-05-10 | $10.40 | $13.06 | 76,200 | — | — |
| 2016-05-09 | $10.52 | $13.21 | 32,200 | — | — |
| 2016-05-06 | $10.60 | $13.31 | 11,400 | — | — |
| 2016-05-05 | $10.57 | $13.27 | 28,500 | — | — |
| 2016-05-04 | $10.65 | $13.37 | 40,200 | — | — |
| 2016-05-03 | $10.53 | $13.22 | 26,500 | — | — |
| 2016-05-02 | $10.62 | $13.33 | 36,500 | — | — |
| 2016-04-29 | $10.57 | $13.27 | 32,100 | — | — |
| 2016-04-28 | $10.60 | $13.31 | 69,700 | — | — |
| 2016-04-27 | $10.60 | $13.31 | 41,000 | — | — |
| 2016-04-26 | $10.49 | $13.17 | 20,900 | — | — |
| 2016-04-25 | $10.53 | $13.22 | 35,900 | — | — |
| 2016-04-22 | $10.56 | $13.26 | 76,900 | — | — |
| 2016-04-21 | $10.43 | $13.09 | 61,200 | — | — |
| 2016-04-20 | $10.23 | $12.84 | 39,600 | — | — |
| 2016-04-19 | $10.26 | $12.88 | 28,200 | — | — |
| 2016-04-18 | $10.25 | $12.87 | 32,400 | — | — |
| 2016-04-15 | $10.32 | $12.96 | 37,800 | — | — |
| 2016-04-14 | $10.24 | $12.85 | 37,000 | — | — |
| 2016-04-13 | $10.29 | $12.92 | 42,500 | — | — |
| 2016-04-12 | $10.43 | $13.09 | 61,500 | — | — |
| 2016-04-11 | $10.33 | $12.97 | 32,000 | — | — |
| 2016-04-08 | $10.25 | $12.87 | 31,600 | — | — |
| 2016-04-07 | $10.28 | $12.90 | 26,500 | — | — |
| 2016-04-06 | $10.38 | $13.03 | 21,600 | — | — |
| 2016-04-05 | $10.28 | $12.90 | 26,100 | — | — |
| 2016-04-04 | $10.37 | $13.02 | 55,000 | — | — |
| 2016-04-01 | $10.62 | $13.33 | 27,700 | — | — |
| 2016-03-31 | $10.50 | $13.18 | 39,400 | — | — |
| 2016-03-30 | $10.53 | $13.22 | 52,100 | — | — |
| 2016-03-29 | $10.61 | $13.32 | 47,400 | — | — |
| 2016-03-28 | $10.79 | $13.09 | 66,600 | — | — |
| 2016-03-24 | $10.87 | $13.19 | 43,300 | — | — |
| 2016-03-23 | $10.87 | $13.19 | 31,200 | — | — |
| 2016-03-22 | $10.88 | $13.20 | 34,700 | — | — |
| 2016-03-21 | $10.95 | $13.29 | 60,800 | — | — |
| 2016-03-18 | $10.92 | $13.25 | 257,400 | — | — |
| 2016-03-17 | $10.60 | $12.86 | 88,300 | — | — |
| 2016-03-16 | $10.31 | $12.51 | 92,700 | — | — |
| 2016-03-15 | $10.14 | $12.30 | 64,500 | — | — |
| 2016-03-14 | $9.98 | $12.11 | 97,900 | — | — |
| 2016-03-11 | $10.06 | $12.21 | 92,900 | — | — |
| 2016-03-10 | $9.95 | $12.07 | 35,200 | — | — |
| 2016-03-09 | $9.96 | $12.09 | 18,700 | — | — |
| 2016-03-08 | $9.98 | $12.11 | 37,800 | — | — |
| 2016-03-07 | $10.06 | $12.21 | 48,900 | — | — |
| 2016-03-04 | $9.97 | $12.10 | 162,800 | — | — |
| 2016-03-03 | $10.08 | $12.23 | 30,000 | — | — |
| 2016-03-02 | $10.11 | $12.27 | 185,000 | — | — |
| 2016-03-01 | $10.05 | $12.20 | 40,600 | — | — |
| 2016-02-29 | $10.04 | $12.18 | 43,400 | — | — |
| 2016-02-26 | $9.78 | $11.87 | 51,200 | — | — |
| 2016-02-25 | $9.70 | $11.77 | 35,400 | — | — |
| 2016-02-24 | $9.51 | $11.54 | 36,900 | — | — |
| 2016-02-23 | $9.42 | $11.43 | 54,900 | — | — |
| 2016-02-22 | $9.56 | $11.60 | 24,600 | — | — |
| 2016-02-19 | $9.62 | $11.67 | 59,600 | — | — |
| 2016-02-18 | $9.74 | $11.82 | 19,800 | — | — |
| 2016-02-17 | $9.78 | $11.87 | 45,200 | — | — |
| 2016-02-16 | $9.42 | $11.43 | 35,400 | — | — |
| 2016-02-12 | $9.24 | $11.21 | 48,000 | — | — |
| 2016-02-11 | $8.95 | $10.86 | 101,000 | — | — |
| 2016-02-10 | $9.25 | $11.22 | 52,600 | — | — |
| 2016-02-09 | $9.30 | $11.29 | 52,500 | — | — |
| 2016-02-08 | $9.71 | $11.78 | 43,600 | — | — |
| 2016-02-05 | $9.90 | $12.01 | 99,200 | — | — |
| 2016-02-04 | $10.14 | $12.30 | 27,500 | — | — |
| 2016-02-03 | $10.41 | $12.63 | 27,300 | — | — |
| 2016-02-02 | $10.48 | $12.72 | 22,300 | — | — |
| 2016-02-01 | $10.74 | $13.03 | 53,900 | — | — |
| 2016-01-29 | $10.57 | $12.83 | 90,700 | — | — |
| 2016-01-28 | $10.45 | $12.68 | 58,200 | — | — |
| 2016-01-27 | $10.26 | $12.45 | 55,000 | — | — |
| 2016-01-26 | $10.22 | $12.40 | 32,400 | — | — |
| 2016-01-25 | $10.30 | $12.50 | 90,800 | — | — |
| 2016-01-22 | $10.59 | $12.85 | 72,600 | — | — |
| 2016-01-21 | $10.08 | $12.23 | 117,800 | — | — |
| 2016-01-20 | $9.91 | $12.03 | 157,600 | — | — |
| 2016-01-19 | $10.11 | $12.27 | 64,700 | — | — |
| 2016-01-15 | $10.41 | $12.63 | 88,400 | — | — |
| 2016-01-14 | $10.60 | $12.86 | 30,700 | — | — |
| 2016-01-13 | $10.59 | $12.85 | 70,500 | — | — |
| 2016-01-12 | $10.87 | $13.19 | 70,300 | — | — |
| 2016-01-11 | $11.23 | $13.63 | 43,100 | — | — |
| 2016-01-08 | $11.45 | $13.89 | 100,400 | — | — |
| 2016-01-07 | $11.72 | $14.22 | 53,200 | — | — |
| 2016-01-06 | $11.96 | $14.51 | 61,900 | — | — |
| 2016-01-05 | $12.00 | $14.56 | 38,700 | — | — |
| 2016-01-04 | $12.17 | $14.77 | 84,800 | — | — |