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
- 2011-04-21 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 | $7.01 | $7.01 | 825,900 | — | — |
| 2016-12-29 | $6.96 | $6.96 | 383,700 | — | — |
| 2016-12-28 | $7.09 | $7.09 | 434,600 | — | — |
| 2016-12-27 | $7.15 | $7.15 | 460,200 | — | — |
| 2016-12-23 | $7.05 | $7.05 | 677,300 | — | — |
| 2016-12-22 | $6.99 | $6.99 | 1,022,900 | — | — |
| 2016-12-21 | $7.10 | $7.10 | 506,600 | — | — |
| 2016-12-20 | $7.32 | $7.32 | 343,300 | — | — |
| 2016-12-19 | $7.32 | $7.32 | 554,600 | — | — |
| 2016-12-16 | $7.33 | $7.33 | 779,700 | — | — |
| 2016-12-15 | $7.21 | $7.21 | 1,094,600 | — | — |
| 2016-12-14 | $7.59 | $7.59 | 1,041,400 | — | — |
| 2016-12-13 | $8.05 | $8.05 | 650,300 | — | — |
| 2016-12-12 | $8.08 | $8.08 | 1,193,900 | — | — |
| 2016-12-09 | $8.47 | $8.47 | 886,100 | — | — |
| 2016-12-08 | $8.04 | $8.04 | 912,100 | — | — |
| 2016-12-07 | $7.70 | $7.70 | 618,100 | — | — |
| 2016-12-06 | $7.69 | $7.69 | 316,400 | — | — |
| 2016-12-05 | $7.62 | $7.62 | 610,300 | — | — |
| 2016-12-02 | $7.57 | $7.57 | 685,100 | — | — |
| 2016-12-01 | $7.42 | $7.42 | 954,700 | — | — |
| 2016-11-30 | $7.85 | $7.85 | 1,176,600 | — | — |
| 2016-11-29 | $7.82 | $7.82 | 1,233,700 | — | — |
| 2016-11-28 | $7.62 | $7.62 | 894,800 | — | — |
| 2016-11-25 | $7.71 | $7.71 | 261,100 | — | — |
| 2016-11-23 | $7.71 | $7.71 | 359,700 | — | — |
| 2016-11-22 | $7.60 | $7.60 | 440,700 | — | — |
| 2016-11-21 | $7.59 | $7.59 | 534,500 | — | — |
| 2016-11-18 | $7.51 | $7.51 | 570,100 | — | — |
| 2016-11-17 | $7.51 | $7.51 | 560,800 | — | — |
| 2016-11-16 | $7.49 | $7.49 | 702,200 | — | — |
| 2016-11-15 | $7.23 | $7.23 | 470,100 | — | — |
| 2016-11-14 | $7.26 | $7.26 | 876,600 | — | — |
| 2016-11-11 | $7.43 | $7.43 | 693,500 | — | — |
| 2016-11-10 | $7.35 | $7.35 | 609,900 | — | — |
| 2016-11-09 | $7.40 | $7.40 | 613,800 | — | — |
| 2016-11-08 | $7.28 | $7.28 | 430,400 | — | — |
| 2016-11-07 | $7.30 | $7.30 | 745,500 | — | — |
| 2016-11-04 | $7.09 | $7.09 | 422,600 | — | — |
| 2016-11-03 | $7.01 | $7.01 | 455,100 | — | — |
| 2016-11-02 | $7.15 | $7.15 | 599,500 | — | — |
| 2016-11-01 | $7.19 | $7.19 | 951,700 | — | — |
| 2016-10-31 | $7.31 | $7.31 | 596,300 | — | — |
| 2016-10-28 | $7.31 | $7.31 | 811,600 | — | — |
| 2016-10-27 | $7.71 | $7.71 | 815,300 | — | — |
| 2016-10-26 | $7.65 | $7.65 | 879,100 | — | — |
| 2016-10-25 | $7.95 | $7.95 | 2,252,600 | — | — |
| 2016-10-24 | $7.61 | $7.61 | 1,327,800 | — | — |
| 2016-10-21 | $7.53 | $7.53 | 1,182,500 | — | — |
| 2016-10-20 | $7.24 | $7.24 | 411,200 | — | — |
| 2016-10-19 | $7.04 | $7.04 | 1,234,000 | — | — |
| 2016-10-18 | $7.03 | $7.03 | 860,600 | — | — |
| 2016-10-17 | $6.97 | $6.97 | 1,630,200 | — | — |
| 2016-10-14 | $6.86 | $6.86 | 2,060,100 | — | — |
| 2016-10-13 | $7.09 | $7.09 | 2,465,200 | — | — |
| 2016-10-12 | $7.84 | $7.84 | 402,500 | — | — |
| 2016-10-11 | $7.84 | $7.84 | 696,700 | — | — |
| 2016-10-10 | $7.82 | $7.82 | 420,100 | — | — |
| 2016-10-07 | $7.79 | $7.79 | 347,600 | — | — |
| 2016-10-06 | $7.82 | $7.82 | 640,200 | — | — |
| 2016-10-05 | $8.01 | $8.01 | 898,000 | — | — |
| 2016-10-04 | $7.81 | $7.81 | 796,600 | — | — |
| 2016-10-03 | $7.80 | $7.80 | 675,400 | — | — |
| 2016-09-30 | $7.95 | $7.95 | 820,300 | — | — |
| 2016-09-29 | $8.07 | $8.07 | 648,100 | — | — |
| 2016-09-28 | $8.24 | $8.24 | 480,100 | — | — |
| 2016-09-27 | $8.25 | $8.25 | 306,600 | — | — |
| 2016-09-26 | $8.18 | $8.18 | 892,900 | — | — |
| 2016-09-23 | $8.51 | $8.51 | 505,000 | — | — |
| 2016-09-22 | $8.51 | $8.51 | 986,100 | — | — |
| 2016-09-21 | $8.24 | $8.24 | 716,500 | — | — |
| 2016-09-20 | $8.12 | $8.12 | 574,500 | — | — |
| 2016-09-19 | $8.19 | $8.19 | 401,800 | — | — |
| 2016-09-16 | $8.18 | $8.18 | 438,500 | — | — |
| 2016-09-15 | $8.34 | $8.34 | 447,300 | — | — |
| 2016-09-14 | $8.26 | $8.26 | 583,400 | — | — |
| 2016-09-13 | $8.28 | $8.28 | 2,267,500 | — | — |
| 2016-09-12 | $8.61 | $8.61 | 1,688,500 | — | — |
| 2016-09-09 | $8.70 | $8.70 | 1,018,400 | — | — |
| 2016-09-08 | $8.97 | $8.97 | 486,600 | — | — |
| 2016-09-07 | $9.03 | $9.03 | 1,109,800 | — | — |
| 2016-09-06 | $9.19 | $9.19 | 1,979,800 | — | — |
| 2016-09-02 | $9.37 | $9.37 | 661,300 | — | — |
| 2016-09-01 | $9.31 | $9.31 | 930,000 | — | — |
| 2016-08-31 | $9.27 | $9.27 | 1,002,000 | — | — |
| 2016-08-30 | $9.16 | $9.16 | 1,389,700 | — | — |
| 2016-08-29 | $9.00 | $9.00 | 1,269,000 | — | — |
| 2016-08-26 | $8.87 | $8.87 | 786,500 | — | — |
| 2016-08-25 | $8.78 | $8.78 | 904,000 | — | — |
| 2016-08-24 | $8.85 | $8.85 | 1,717,100 | — | — |
| 2016-08-23 | $8.80 | $8.80 | 1,400,800 | — | — |
| 2016-08-22 | $8.59 | $8.59 | 3,012,200 | — | — |
| 2016-08-19 | $9.00 | $9.00 | 1,565,500 | — | — |
| 2016-08-18 | $8.95 | $8.95 | 2,862,300 | — | — |
| 2016-08-17 | $9.20 | $9.20 | 6,443,100 | — | — |
| 2016-08-16 | $10.51 | $10.51 | 2,019,900 | — | — |
| 2016-08-15 | $10.91 | $10.91 | 2,562,100 | — | — |
| 2016-08-12 | $10.27 | $10.27 | 1,722,600 | — | — |
| 2016-08-11 | $10.27 | $10.27 | 1,201,100 | — | — |
| 2016-08-10 | $10.28 | $10.28 | 1,364,200 | — | — |
| 2016-08-09 | $10.31 | $10.31 | 1,518,600 | — | — |
| 2016-08-08 | $10.05 | $10.05 | 874,400 | — | — |
| 2016-08-05 | $9.61 | $9.61 | 553,000 | — | — |
| 2016-08-04 | $9.56 | $9.56 | 313,500 | — | — |
| 2016-08-03 | $9.59 | $9.59 | 500,000 | — | — |
| 2016-08-02 | $9.49 | $9.49 | 343,600 | — | — |
| 2016-08-01 | $9.62 | $9.62 | 518,500 | — | — |
| 2016-07-29 | $9.58 | $9.58 | 361,200 | — | — |
| 2016-07-28 | $9.61 | $9.61 | 434,600 | — | — |
| 2016-07-27 | $9.78 | $9.78 | 498,800 | — | — |
| 2016-07-26 | $9.84 | $9.84 | 547,900 | — | — |
| 2016-07-25 | $9.57 | $9.57 | 351,400 | — | — |
| 2016-07-22 | $9.55 | $9.55 | 341,100 | — | — |
| 2016-07-21 | $9.52 | $9.52 | 605,200 | — | — |
| 2016-07-20 | $9.50 | $9.50 | 475,500 | — | — |
| 2016-07-19 | $9.51 | $9.51 | 398,200 | — | — |
| 2016-07-18 | $9.66 | $9.66 | 1,096,400 | — | — |
| 2016-07-15 | $9.44 | $9.44 | 2,060,800 | — | — |
| 2016-07-14 | $9.98 | $9.98 | 1,393,300 | — | — |
| 2016-07-13 | $10.36 | $10.36 | 1,521,700 | — | — |
| 2016-07-12 | $10.14 | $10.14 | 1,104,800 | — | — |
| 2016-07-11 | $9.95 | $9.95 | 1,560,200 | — | — |
| 2016-07-08 | $9.54 | $9.54 | 2,517,300 | — | — |
| 2016-07-07 | $9.30 | $9.30 | 2,016,900 | — | — |
| 2016-07-06 | $9.16 | $9.16 | 2,370,300 | — | — |
| 2016-07-05 | $9.64 | $9.64 | 1,747,400 | — | — |
| 2016-07-01 | $9.57 | $9.57 | 1,513,900 | — | — |
| 2016-06-30 | $10.21 | $10.21 | 5,676,800 | — | — |
| 2016-06-29 | $9.69 | $9.69 | 5,871,600 | — | — |
| 2016-06-28 | $10.50 | $10.50 | 2,079,900 | — | — |
| 2016-06-27 | $9.83 | $9.83 | 2,288,800 | — | — |
| 2016-06-24 | $11.08 | $11.08 | 1,422,800 | — | — |
| 2016-06-23 | $11.62 | $11.62 | 771,900 | — | — |
| 2016-06-22 | $11.40 | $11.40 | 1,100,800 | — | — |
| 2016-06-21 | $11.48 | $11.48 | 802,700 | — | — |
| 2016-06-20 | $11.39 | $11.39 | 1,644,400 | — | — |
| 2016-06-17 | $11.01 | $11.01 | 1,554,700 | — | — |
| 2016-06-16 | $10.87 | $10.87 | 2,241,800 | — | — |
| 2016-06-15 | $11.33 | $11.33 | 2,867,100 | — | — |
| 2016-06-14 | $12.22 | $12.22 | 3,234,500 | — | — |
| 2016-06-13 | $12.20 | $12.20 | 1,868,600 | — | — |
| 2016-06-10 | $12.26 | $12.26 | 2,483,300 | — | — |
| 2016-06-09 | $13.21 | $13.21 | 1,403,500 | — | — |
| 2016-06-08 | $13.56 | $13.56 | 554,400 | — | — |
| 2016-06-07 | $13.57 | $13.57 | 593,700 | — | — |
| 2016-06-06 | $13.70 | $13.70 | 1,161,600 | — | — |
| 2016-06-03 | $13.70 | $13.70 | 888,700 | — | — |
| 2016-06-02 | $13.90 | $13.90 | 1,011,500 | — | — |
| 2016-06-01 | $13.96 | $13.96 | 817,200 | — | — |
| 2016-05-31 | $14.52 | $14.52 | 1,948,900 | — | — |
| 2016-05-27 | $13.67 | $13.67 | 2,087,900 | — | — |
| 2016-05-26 | $13.77 | $13.77 | 2,065,400 | — | — |
| 2016-05-25 | $12.98 | $12.98 | 5,929,300 | — | — |
| 2016-05-24 | $13.79 | $13.79 | 3,900,200 | — | — |
| 2016-05-23 | $13.99 | $13.99 | 5,413,500 | — | — |
| 2016-05-20 | $14.45 | $14.45 | 1,790,000 | — | — |
| 2016-05-19 | $14.48 | $14.48 | 991,100 | — | — |
| 2016-05-18 | $14.85 | $14.85 | 798,700 | — | — |
| 2016-05-17 | $15.00 | $15.00 | 1,298,000 | — | — |
| 2016-05-16 | $15.04 | $15.04 | 2,698,700 | — | — |
| 2016-05-13 | $13.66 | $13.66 | 2,619,500 | — | — |
| 2016-05-12 | $13.40 | $13.40 | 5,421,800 | — | — |
| 2016-05-11 | $14.98 | $14.98 | 3,143,500 | — | — |
| 2016-05-10 | $16.29 | $16.29 | 4,036,500 | — | — |
| 2016-05-09 | $14.18 | $14.18 | 5,233,600 | — | — |
| 2016-05-06 | $18.66 | $18.66 | 1,368,400 | — | — |
| 2016-05-05 | $19.34 | $19.34 | 2,348,100 | — | — |
| 2016-05-04 | $19.97 | $19.97 | 448,700 | — | — |
| 2016-05-03 | $19.89 | $19.89 | 539,900 | — | — |
| 2016-05-02 | $19.92 | $19.92 | 405,400 | — | — |
| 2016-04-29 | $20.18 | $20.18 | 252,200 | — | — |
| 2016-04-28 | $20.22 | $20.22 | 363,800 | — | — |
| 2016-04-27 | $20.34 | $20.34 | 186,300 | — | — |
| 2016-04-26 | $20.41 | $20.41 | 476,000 | — | — |
| 2016-04-25 | $20.41 | $20.41 | 535,800 | — | — |
| 2016-04-22 | $20.67 | $20.67 | 365,500 | — | — |
| 2016-04-21 | $20.92 | $20.92 | 631,500 | — | — |
| 2016-04-20 | $20.93 | $20.93 | 327,300 | — | — |
| 2016-04-19 | $21.00 | $21.00 | 1,052,800 | — | — |
| 2016-04-18 | $20.99 | $20.99 | 844,900 | — | — |
| 2016-04-15 | $20.98 | $20.98 | 1,533,700 | — | — |
| 2016-04-14 | $20.89 | $20.89 | 1,351,600 | — | — |
| 2016-04-13 | $21.03 | $21.03 | 2,975,400 | — | — |
| 2016-04-12 | $20.96 | $20.96 | 1,287,800 | — | — |
| 2016-04-11 | $20.79 | $20.79 | 612,500 | — | — |
| 2016-04-08 | $20.59 | $20.59 | 576,200 | — | — |
| 2016-04-07 | $20.45 | $20.45 | 731,300 | — | — |
| 2016-04-06 | $20.46 | $20.46 | 657,300 | — | — |
| 2016-04-05 | $20.27 | $20.27 | 527,600 | — | — |
| 2016-04-04 | $20.17 | $20.17 | 444,100 | — | — |
| 2016-04-01 | $19.85 | $19.85 | 517,800 | — | — |
| 2016-03-31 | $19.97 | $19.97 | 672,900 | — | — |
| 2016-03-30 | $19.71 | $19.71 | 812,400 | — | — |
| 2016-03-29 | $19.32 | $19.32 | 497,500 | — | — |
| 2016-03-28 | $19.28 | $19.28 | 605,500 | — | — |
| 2016-03-24 | $19.56 | $19.56 | 537,000 | — | — |
| 2016-03-23 | $19.71 | $19.71 | 1,048,700 | — | — |
| 2016-03-22 | $20.02 | $20.02 | 600,500 | — | — |
| 2016-03-21 | $20.28 | $20.28 | 973,400 | — | — |
| 2016-03-18 | $20.15 | $20.15 | 1,215,200 | — | — |
| 2016-03-17 | $19.95 | $19.95 | 690,400 | — | — |
| 2016-03-16 | $19.83 | $19.83 | 994,700 | — | — |
| 2016-03-15 | $19.45 | $19.45 | 1,810,300 | — | — |
| 2016-03-14 | $20.11 | $20.11 | 1,190,800 | — | — |
| 2016-03-11 | $20.33 | $20.33 | 967,000 | — | — |
| 2016-03-10 | $19.95 | $19.95 | 358,300 | — | — |
| 2016-03-09 | $20.00 | $20.00 | 422,600 | — | — |
| 2016-03-08 | $19.93 | $19.93 | 977,800 | — | — |
| 2016-03-07 | $20.27 | $20.27 | 797,200 | — | — |
| 2016-03-04 | $20.22 | $20.22 | 2,088,200 | — | — |
| 2016-03-03 | $19.87 | $19.87 | 1,460,700 | — | — |
| 2016-03-02 | $19.89 | $19.89 | 1,867,800 | — | — |
| 2016-03-01 | $18.99 | $18.99 | 1,440,500 | — | — |
| 2016-02-29 | $17.56 | $17.56 | 649,000 | — | — |
| 2016-02-26 | $17.98 | $17.98 | 334,200 | — | — |
| 2016-02-25 | $18.00 | $18.00 | 566,000 | — | — |
| 2016-02-24 | $18.54 | $18.54 | 1,053,000 | — | — |
| 2016-02-23 | $18.84 | $18.84 | 527,300 | — | — |
| 2016-02-22 | $19.06 | $19.06 | 547,800 | — | — |
| 2016-02-19 | $18.58 | $18.58 | 690,200 | — | — |
| 2016-02-18 | $18.62 | $18.62 | 689,500 | — | — |
| 2016-02-17 | $18.55 | $18.55 | 1,133,500 | — | — |
| 2016-02-16 | $18.07 | $18.07 | 1,375,200 | — | — |
| 2016-02-12 | $17.02 | $17.02 | 1,423,900 | — | — |
| 2016-02-11 | $15.85 | $15.85 | 1,176,300 | — | — |
| 2016-02-10 | $16.38 | $16.38 | 915,200 | — | — |
| 2016-02-09 | $15.65 | $15.65 | 2,628,900 | — | — |
| 2016-02-08 | $16.79 | $16.79 | 1,885,600 | — | — |
| 2016-02-05 | $18.18 | $18.18 | 1,348,600 | — | — |
| 2016-02-04 | $18.67 | $18.67 | 678,400 | — | — |
| 2016-02-03 | $18.87 | $18.87 | 1,049,300 | — | — |
| 2016-02-02 | $19.04 | $19.04 | 1,456,500 | — | — |
| 2016-02-01 | $19.11 | $19.11 | 1,236,800 | — | — |
| 2016-01-29 | $19.19 | $19.19 | 621,900 | — | — |
| 2016-01-28 | $18.97 | $18.97 | 453,700 | — | — |
| 2016-01-27 | $18.87 | $18.87 | 1,396,100 | — | — |
| 2016-01-26 | $19.05 | $19.05 | 544,600 | — | — |
| 2016-01-25 | $19.00 | $19.00 | 682,000 | — | — |
| 2016-01-22 | $19.08 | $19.08 | 912,800 | — | — |
| 2016-01-21 | $19.13 | $19.13 | 754,900 | — | — |
| 2016-01-20 | $18.95 | $18.95 | 1,329,700 | — | — |
| 2016-01-19 | $19.47 | $19.47 | 1,912,300 | — | — |
| 2016-01-15 | $18.84 | $18.84 | 1,035,500 | — | — |
| 2016-01-14 | $19.24 | $19.24 | 1,904,400 | — | — |
| 2016-01-13 | $18.69 | $18.69 | 2,913,200 | — | — |
| 2016-01-12 | $18.54 | $18.54 | 2,831,300 | — | — |
| 2016-01-11 | $18.71 | $18.71 | 2,124,200 | — | — |
| 2016-01-08 | $19.84 | $19.84 | 1,357,600 | — | — |
| 2016-01-07 | $19.97 | $19.97 | 2,434,300 | — | — |
| 2016-01-06 | $20.62 | $20.62 | 454,600 | — | — |
| 2016-01-05 | $20.70 | $20.70 | 595,900 | — | — |
| 2016-01-04 | $20.76 | $20.76 | 1,509,800 | — | — |