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
- 2015-11-11 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 | $12.74 | $12.74 | 67,700 | — | — |
| 2016-12-29 | $13.02 | $13.02 | 54,700 | — | — |
| 2016-12-28 | $13.08 | $13.08 | 42,500 | — | — |
| 2016-12-27 | $13.13 | $13.13 | 45,300 | — | — |
| 2016-12-23 | $13.15 | $13.15 | 86,900 | — | — |
| 2016-12-22 | $12.64 | $12.64 | 81,400 | — | — |
| 2016-12-21 | $12.77 | $12.77 | 128,700 | — | — |
| 2016-12-20 | $13.31 | $13.31 | 94,600 | — | — |
| 2016-12-19 | $13.82 | $13.82 | 31,400 | — | — |
| 2016-12-16 | $14.26 | $14.26 | 130,100 | — | — |
| 2016-12-15 | $14.69 | $14.69 | 93,000 | — | — |
| 2016-12-14 | $13.89 | $13.89 | 66,100 | — | — |
| 2016-12-13 | $13.67 | $13.67 | 65,600 | — | — |
| 2016-12-12 | $13.54 | $13.54 | 91,000 | — | — |
| 2016-12-09 | $14.43 | $14.43 | 127,600 | — | — |
| 2016-12-08 | $15.02 | $15.02 | 944,100 | — | — |
| 2016-12-07 | $13.73 | $13.73 | 97,100 | — | — |
| 2016-12-06 | $14.00 | $14.00 | 88,900 | — | — |
| 2016-12-05 | $14.03 | $14.03 | 138,300 | — | — |
| 2016-12-02 | $13.51 | $13.51 | 89,500 | — | — |
| 2016-12-01 | $13.01 | $13.01 | 98,600 | — | — |
| 2016-11-30 | $12.46 | $12.46 | 34,800 | — | — |
| 2016-11-29 | $12.93 | $12.93 | 28,700 | — | — |
| 2016-11-28 | $13.59 | $13.59 | 29,800 | — | — |
| 2016-11-25 | $13.98 | $13.98 | 15,300 | — | — |
| 2016-11-23 | $14.35 | $14.35 | 40,800 | — | — |
| 2016-11-22 | $14.07 | $14.07 | 37,800 | — | — |
| 2016-11-21 | $14.00 | $14.00 | 25,600 | — | — |
| 2016-11-18 | $13.99 | $13.99 | 30,700 | — | — |
| 2016-11-17 | $14.71 | $14.71 | 46,800 | — | — |
| 2016-11-16 | $13.97 | $13.97 | 52,800 | — | — |
| 2016-11-15 | $13.95 | $13.95 | 85,900 | — | — |
| 2016-11-14 | $13.24 | $13.24 | 124,600 | — | — |
| 2016-11-11 | $12.24 | $12.24 | 130,000 | — | — |
| 2016-11-10 | $12.46 | $12.46 | 112,900 | — | — |
| 2016-11-09 | $11.89 | $11.89 | 114,500 | — | — |
| 2016-11-08 | $11.60 | $11.60 | 56,400 | — | — |
| 2016-11-07 | $11.96 | $11.96 | 52,600 | — | — |
| 2016-11-04 | $11.46 | $11.46 | 36,800 | — | — |
| 2016-11-03 | $11.01 | $11.01 | 37,100 | — | — |
| 2016-11-02 | $11.59 | $11.59 | 46,900 | — | — |
| 2016-11-01 | $11.94 | $11.94 | 33,000 | — | — |
| 2016-10-31 | $12.00 | $12.00 | 26,800 | — | — |
| 2016-10-28 | $12.20 | $12.20 | 37,800 | — | — |
| 2016-10-27 | $12.05 | $12.05 | 49,100 | — | — |
| 2016-10-26 | $12.45 | $12.45 | 18,600 | — | — |
| 2016-10-25 | $12.76 | $12.76 | 34,700 | — | — |
| 2016-10-24 | $12.75 | $12.75 | 15,100 | — | — |
| 2016-10-21 | $12.45 | $12.45 | 18,800 | — | — |
| 2016-10-20 | $12.82 | $12.82 | 49,300 | — | — |
| 2016-10-19 | $12.11 | $12.11 | 35,000 | — | — |
| 2016-10-18 | $12.32 | $12.32 | 72,400 | — | — |
| 2016-10-17 | $11.06 | $11.06 | 26,200 | — | — |
| 2016-10-14 | $11.07 | $11.07 | 16,900 | — | — |
| 2016-10-13 | $11.10 | $11.10 | 18,300 | — | — |
| 2016-10-12 | $11.27 | $11.27 | 31,100 | — | — |
| 2016-10-11 | $11.64 | $11.64 | 43,500 | — | — |
| 2016-10-10 | $12.08 | $12.08 | 29,700 | — | — |
| 2016-10-07 | $11.84 | $11.84 | 156,400 | — | — |
| 2016-10-06 | $12.10 | $12.10 | 99,700 | — | — |
| 2016-10-05 | $12.31 | $12.31 | 93,400 | — | — |
| 2016-10-04 | $12.05 | $12.05 | 72,200 | — | — |
| 2016-10-03 | $11.94 | $11.94 | 62,300 | — | — |
| 2016-09-30 | $12.01 | $12.01 | 95,500 | — | — |
| 2016-09-29 | $11.86 | $11.86 | 53,400 | — | — |
| 2016-09-28 | $13.48 | $13.48 | 21,500 | — | — |
| 2016-09-27 | $13.90 | $13.90 | 22,600 | — | — |
| 2016-09-26 | $13.74 | $13.74 | 30,200 | — | — |
| 2016-09-23 | $13.85 | $13.85 | 28,400 | — | — |
| 2016-09-22 | $13.89 | $13.89 | 123,200 | — | — |
| 2016-09-21 | $13.86 | $13.86 | 57,700 | — | — |
| 2016-09-20 | $13.71 | $13.71 | 30,700 | — | — |
| 2016-09-19 | $13.75 | $13.75 | 47,100 | — | — |
| 2016-09-16 | $14.26 | $14.26 | 134,600 | — | — |
| 2016-09-15 | $14.09 | $14.09 | 102,900 | — | — |
| 2016-09-14 | $13.67 | $13.67 | 26,800 | — | — |
| 2016-09-13 | $13.44 | $13.44 | 34,000 | — | — |
| 2016-09-12 | $13.58 | $13.58 | 79,000 | — | — |
| 2016-09-09 | $12.68 | $12.68 | 65,800 | — | — |
| 2016-09-08 | $12.86 | $12.86 | 88,200 | — | — |
| 2016-09-07 | $12.52 | $12.52 | 107,900 | — | — |
| 2016-09-06 | $11.77 | $11.77 | 24,400 | — | — |
| 2016-09-02 | $11.69 | $11.69 | 36,500 | — | — |
| 2016-09-01 | $12.23 | $12.23 | 25,200 | — | — |
| 2016-08-31 | $12.17 | $12.17 | 47,900 | — | — |
| 2016-08-30 | $12.27 | $12.27 | 24,800 | — | — |
| 2016-08-29 | $12.47 | $12.47 | 42,000 | — | — |
| 2016-08-26 | $12.57 | $12.57 | 42,700 | — | — |
| 2016-08-25 | $12.83 | $12.83 | 45,800 | — | — |
| 2016-08-24 | $13.15 | $13.15 | 30,400 | — | — |
| 2016-08-23 | $13.76 | $13.76 | 60,800 | — | — |
| 2016-08-22 | $14.28 | $14.28 | 49,300 | — | — |
| 2016-08-19 | $15.33 | $15.33 | 67,000 | — | — |
| 2016-08-18 | $15.97 | $15.97 | 51,700 | — | — |
| 2016-08-17 | $16.26 | $16.26 | 65,600 | — | — |
| 2016-08-16 | $15.96 | $15.96 | 24,800 | — | — |
| 2016-08-15 | $16.02 | $16.02 | 28,500 | — | — |
| 2016-08-12 | $15.98 | $15.98 | 22,000 | — | — |
| 2016-08-11 | $15.67 | $15.67 | 22,200 | — | — |
| 2016-08-10 | $15.52 | $15.52 | 37,500 | — | — |
| 2016-08-09 | $16.21 | $16.21 | 31,800 | — | — |
| 2016-08-08 | $16.26 | $16.26 | 30,200 | — | — |
| 2016-08-05 | $16.13 | $16.13 | 33,600 | — | — |
| 2016-08-04 | $15.11 | $15.11 | 52,200 | — | — |
| 2016-08-03 | $14.27 | $14.27 | 52,100 | — | — |
| 2016-08-02 | $14.02 | $14.02 | 49,400 | — | — |
| 2016-08-01 | $14.48 | $14.48 | 26,000 | — | — |
| 2016-07-29 | $14.74 | $14.74 | 54,500 | — | — |
| 2016-07-28 | $14.28 | $14.28 | 24,800 | — | — |
| 2016-07-27 | $14.24 | $14.24 | 42,100 | — | — |
| 2016-07-26 | $14.27 | $14.27 | 57,400 | — | — |
| 2016-07-25 | $13.79 | $13.79 | 62,800 | — | — |
| 2016-07-22 | $13.86 | $13.86 | 87,600 | — | — |
| 2016-07-21 | $12.66 | $12.66 | 34,000 | — | — |
| 2016-07-20 | $12.71 | $12.71 | 25,600 | — | — |
| 2016-07-19 | $12.46 | $12.46 | 37,700 | — | — |
| 2016-07-18 | $12.54 | $12.54 | 47,600 | — | — |
| 2016-07-15 | $12.69 | $12.69 | 199,100 | — | — |
| 2016-07-14 | $11.93 | $11.93 | 43,900 | — | — |
| 2016-07-13 | $11.81 | $11.81 | 43,800 | — | — |
| 2016-07-12 | $12.33 | $12.33 | 56,300 | — | — |
| 2016-07-11 | $12.09 | $12.09 | 45,200 | — | — |
| 2016-07-08 | $11.71 | $11.71 | 59,900 | — | — |
| 2016-07-07 | $11.35 | $11.35 | 86,000 | — | — |
| 2016-07-06 | $11.32 | $11.32 | 26,100 | — | — |
| 2016-07-05 | $10.94 | $10.94 | 68,700 | — | — |
| 2016-07-01 | $11.16 | $11.16 | 75,100 | — | — |
| 2016-06-30 | $10.99 | $10.99 | 52,600 | — | — |
| 2016-06-29 | $10.63 | $10.63 | 110,300 | — | — |
| 2016-06-28 | $10.81 | $10.81 | 79,300 | — | — |
| 2016-06-27 | $10.70 | $10.70 | 114,300 | — | — |
| 2016-06-24 | $12.52 | $12.52 | 730,100 | — | — |
| 2016-06-23 | $12.51 | $12.51 | 63,100 | — | — |
| 2016-06-22 | $12.24 | $12.24 | 121,600 | — | — |
| 2016-06-21 | $13.14 | $13.14 | 90,900 | — | — |
| 2016-06-20 | $14.48 | $14.48 | 81,500 | — | — |
| 2016-06-17 | $14.27 | $14.27 | 310,800 | — | — |
| 2016-06-16 | $14.03 | $14.03 | 112,700 | — | — |
| 2016-06-15 | $13.70 | $13.70 | 105,900 | — | — |
| 2016-06-14 | $13.71 | $13.71 | 106,700 | — | — |
| 2016-06-13 | $14.14 | $14.14 | 152,500 | — | — |
| 2016-06-10 | $14.89 | $14.89 | 99,000 | — | — |
| 2016-06-09 | $15.19 | $15.19 | 113,500 | — | — |
| 2016-06-08 | $14.06 | $14.06 | 242,800 | — | — |
| 2016-06-07 | $13.79 | $13.79 | 108,200 | — | — |
| 2016-06-06 | $13.99 | $13.99 | 87,600 | — | — |
| 2016-06-03 | $13.40 | $13.40 | 47,600 | — | — |
| 2016-06-02 | $13.78 | $13.78 | 82,100 | — | — |
| 2016-06-01 | $13.71 | $13.71 | 38,000 | — | — |
| 2016-05-31 | $13.88 | $13.88 | 93,800 | — | — |
| 2016-05-27 | $13.66 | $13.66 | 148,900 | — | — |
| 2016-05-26 | $12.78 | $12.78 | 78,500 | — | — |
| 2016-05-25 | $12.76 | $12.76 | 148,300 | — | — |
| 2016-05-24 | $12.50 | $12.50 | 180,500 | — | — |
| 2016-05-23 | $12.00 | $12.00 | 145,200 | — | — |
| 2016-05-20 | $11.83 | $11.83 | 238,800 | — | — |
| 2016-05-19 | $11.33 | $11.33 | 58,100 | — | — |
| 2016-05-18 | $11.00 | $11.00 | 173,600 | — | — |
| 2016-05-17 | $11.01 | $11.01 | 79,300 | — | — |
| 2016-05-16 | $11.04 | $11.04 | 161,500 | — | — |
| 2016-05-13 | $11.86 | $11.86 | 188,000 | — | — |
| 2016-05-12 | $11.82 | $11.82 | 198,700 | — | — |
| 2016-05-11 | $12.68 | $12.68 | 190,200 | — | — |
| 2016-05-10 | $13.03 | $13.03 | 96,500 | — | — |
| 2016-05-09 | $12.22 | $12.22 | 63,900 | — | — |
| 2016-05-06 | $12.15 | $12.15 | 33,300 | — | — |
| 2016-05-05 | $11.81 | $11.81 | 35,800 | — | — |
| 2016-05-04 | $12.03 | $12.03 | 12,400 | — | — |
| 2016-05-03 | $12.07 | $12.07 | 25,000 | — | — |
| 2016-05-02 | $12.48 | $12.48 | 41,000 | — | — |
| 2016-04-29 | $11.65 | $11.65 | 23,800 | — | — |
| 2016-04-28 | $12.67 | $12.67 | 30,500 | — | — |
| 2016-04-27 | $12.49 | $12.49 | 27,100 | — | — |
| 2016-04-26 | $13.00 | $13.00 | 39,900 | — | — |
| 2016-04-25 | $12.97 | $12.97 | 19,600 | — | — |
| 2016-04-22 | $12.16 | $12.16 | 27,200 | — | — |
| 2016-04-21 | $11.83 | $11.83 | 33,900 | — | — |
| 2016-04-20 | $11.51 | $11.51 | 34,900 | — | — |
| 2016-04-19 | $12.47 | $12.47 | 19,500 | — | — |
| 2016-04-18 | $12.39 | $12.39 | 44,600 | — | — |
| 2016-04-15 | $12.16 | $12.16 | 22,700 | — | — |
| 2016-04-14 | $12.43 | $12.43 | 72,900 | — | — |
| 2016-04-13 | $13.49 | $13.49 | 96,500 | — | — |
| 2016-04-12 | $10.98 | $10.98 | 402,200 | — | — |
| 2016-04-11 | $9.64 | $9.64 | 35,400 | — | — |
| 2016-04-08 | $9.17 | $9.17 | 33,400 | — | — |
| 2016-04-07 | $9.27 | $9.27 | 34,100 | — | — |
| 2016-04-06 | $9.29 | $9.29 | 22,100 | — | — |
| 2016-04-05 | $8.77 | $8.77 | 15,000 | — | — |
| 2016-04-04 | $8.91 | $8.91 | 13,800 | — | — |
| 2016-04-01 | $9.21 | $9.21 | 60,900 | — | — |
| 2016-03-31 | $8.73 | $8.73 | 20,400 | — | — |
| 2016-03-30 | $8.84 | $8.84 | 6,000 | — | — |
| 2016-03-29 | $9.00 | $9.00 | 15,200 | — | — |
| 2016-03-28 | $8.74 | $8.74 | 15,300 | — | — |
| 2016-03-24 | $8.74 | $8.74 | 32,400 | — | — |
| 2016-03-23 | $9.20 | $9.20 | 53,300 | — | — |
| 2016-03-22 | $9.35 | $9.35 | 65,900 | — | — |
| 2016-03-21 | $9.34 | $9.34 | 30,600 | — | — |
| 2016-03-18 | $9.59 | $9.59 | 78,700 | — | — |
| 2016-03-17 | $10.56 | $10.56 | 69,400 | — | — |
| 2016-03-16 | $10.33 | $10.33 | 25,000 | — | — |
| 2016-03-15 | $9.91 | $9.91 | 61,700 | — | — |
| 2016-03-14 | $10.04 | $10.04 | 104,600 | — | — |
| 2016-03-11 | $9.66 | $9.66 | 22,300 | — | — |
| 2016-03-10 | $8.80 | $8.80 | 112,300 | — | — |
| 2016-03-09 | $9.04 | $9.04 | 41,000 | — | — |
| 2016-03-08 | $9.15 | $9.15 | 31,400 | — | — |
| 2016-03-07 | $9.21 | $9.21 | 20,300 | — | — |
| 2016-03-04 | $9.21 | $9.21 | 31,800 | — | — |
| 2016-03-03 | $10.07 | $10.07 | 70,900 | — | — |
| 2016-03-02 | $9.25 | $9.25 | 44,900 | — | — |
| 2016-03-01 | $8.56 | $8.56 | 44,100 | — | — |
| 2016-02-29 | $9.57 | $9.57 | 27,500 | — | — |
| 2016-02-26 | $10.03 | $10.03 | 48,500 | — | — |
| 2016-02-25 | $9.99 | $9.99 | 27,800 | — | — |
| 2016-02-24 | $9.74 | $9.74 | 48,200 | — | — |
| 2016-02-23 | $9.80 | $9.80 | 27,400 | — | — |
| 2016-02-22 | $10.00 | $10.00 | 94,100 | — | — |
| 2016-02-19 | $10.09 | $10.09 | 19,000 | — | — |
| 2016-02-18 | $10.06 | $10.06 | 142,800 | — | — |
| 2016-02-17 | $9.93 | $9.93 | 235,700 | — | — |
| 2016-02-16 | $9.91 | $9.91 | 46,900 | — | — |
| 2016-02-12 | $10.21 | $10.21 | 76,100 | — | — |
| 2016-02-11 | $10.11 | $10.11 | 30,500 | — | — |
| 2016-02-10 | $10.42 | $10.42 | 12,800 | — | — |
| 2016-02-09 | $10.39 | $10.39 | 9,100 | — | — |
| 2016-02-08 | $10.11 | $10.11 | 23,300 | — | — |
| 2016-02-05 | $10.36 | $10.36 | 86,400 | — | — |
| 2016-02-04 | $10.50 | $10.50 | 132,000 | — | — |
| 2016-02-03 | $11.53 | $11.53 | 30,100 | — | — |
| 2016-02-02 | $11.91 | $11.91 | 36,000 | — | — |
| 2016-02-01 | $11.09 | $11.09 | 16,700 | — | — |
| 2016-01-29 | $10.68 | $10.68 | 23,000 | — | — |
| 2016-01-28 | $10.46 | $10.46 | 32,900 | — | — |
| 2016-01-27 | $11.04 | $11.04 | 59,500 | — | — |
| 2016-01-26 | $11.56 | $11.56 | 32,700 | — | — |
| 2016-01-25 | $12.32 | $12.32 | 69,900 | — | — |
| 2016-01-22 | $12.37 | $12.37 | 48,800 | — | — |
| 2016-01-21 | $11.51 | $11.51 | 51,200 | — | — |
| 2016-01-20 | $12.33 | $12.33 | 42,200 | — | — |
| 2016-01-19 | $12.64 | $12.64 | 67,900 | — | — |
| 2016-01-15 | $13.78 | $13.78 | 42,000 | — | — |
| 2016-01-14 | $14.00 | $14.00 | 100,300 | — | — |
| 2016-01-13 | $14.78 | $14.78 | 47,500 | — | — |
| 2016-01-12 | $16.36 | $16.36 | 55,400 | — | — |
| 2016-01-11 | $16.51 | $16.51 | 58,000 | — | — |
| 2016-01-08 | $18.83 | $18.83 | 22,200 | — | — |
| 2016-01-07 | $18.91 | $18.91 | 24,400 | — | — |
| 2016-01-06 | $20.95 | $20.95 | 30,000 | — | — |
| 2016-01-05 | $20.44 | $20.44 | 28,000 | — | — |
| 2016-01-04 | $21.15 | $21.15 | 50,800 | — | — |