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
- 2015-04-15 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 | $10.12 | $10.12 | 137,600 | — | — |
| 2016-12-29 | $10.00 | $10.00 | 85,900 | — | — |
| 2016-12-28 | $10.21 | $10.21 | 119,100 | — | — |
| 2016-12-27 | $10.73 | $10.73 | 406,300 | — | — |
| 2016-12-23 | $9.35 | $9.35 | 171,200 | — | — |
| 2016-12-22 | $9.01 | $9.01 | 178,700 | — | — |
| 2016-12-21 | $8.90 | $8.90 | 252,100 | — | — |
| 2016-12-20 | $9.56 | $9.56 | 243,900 | — | — |
| 2016-12-19 | $9.44 | $9.44 | 551,200 | — | — |
| 2016-12-16 | $9.98 | $9.98 | 1,777,500 | — | — |
| 2016-12-15 | $12.83 | $12.83 | 297,200 | — | — |
| 2016-12-14 | $12.84 | $12.84 | 291,600 | — | — |
| 2016-12-13 | $13.08 | $13.08 | 132,900 | — | — |
| 2016-12-12 | $13.19 | $13.19 | 87,300 | — | — |
| 2016-12-09 | $13.37 | $13.37 | 119,600 | — | — |
| 2016-12-08 | $13.91 | $13.91 | 107,800 | — | — |
| 2016-12-07 | $13.84 | $13.84 | 69,700 | — | — |
| 2016-12-06 | $14.11 | $14.11 | 142,500 | — | — |
| 2016-12-05 | $14.37 | $14.37 | 91,200 | — | — |
| 2016-12-02 | $13.76 | $13.76 | 74,200 | — | — |
| 2016-12-01 | $13.27 | $13.27 | 101,900 | — | — |
| 2016-11-30 | $13.99 | $13.99 | 214,900 | — | — |
| 2016-11-29 | $14.22 | $14.22 | 201,300 | — | — |
| 2016-11-28 | $14.87 | $14.87 | 81,000 | — | — |
| 2016-11-25 | $15.15 | $15.15 | 20,800 | — | — |
| 2016-11-23 | $15.34 | $15.34 | 42,000 | — | — |
| 2016-11-22 | $15.04 | $15.04 | 84,600 | — | — |
| 2016-11-21 | $15.80 | $15.80 | 119,800 | — | — |
| 2016-11-18 | $15.01 | $15.01 | 164,100 | — | — |
| 2016-11-17 | $16.90 | $16.90 | 219,200 | — | — |
| 2016-11-16 | $15.90 | $15.90 | 248,400 | — | — |
| 2016-11-15 | $15.18 | $15.18 | 258,100 | — | — |
| 2016-11-14 | $14.11 | $14.11 | 97,100 | — | — |
| 2016-11-11 | $13.76 | $13.76 | 134,000 | — | — |
| 2016-11-10 | $13.18 | $13.18 | 133,800 | — | — |
| 2016-11-09 | $13.08 | $13.08 | 228,500 | — | — |
| 2016-11-08 | $12.00 | $12.00 | 105,400 | — | — |
| 2016-11-07 | $12.14 | $12.14 | 103,800 | — | — |
| 2016-11-04 | $12.02 | $12.02 | 113,400 | — | — |
| 2016-11-03 | $11.91 | $11.91 | 192,100 | — | — |
| 2016-11-02 | $12.89 | $12.89 | 87,600 | — | — |
| 2016-11-01 | $13.02 | $13.02 | 85,200 | — | — |
| 2016-10-31 | $13.25 | $13.25 | 54,800 | — | — |
| 2016-10-28 | $13.67 | $13.67 | 46,800 | — | — |
| 2016-10-27 | $13.77 | $13.77 | 259,100 | — | — |
| 2016-10-26 | $14.23 | $14.23 | 71,000 | — | — |
| 2016-10-25 | $14.76 | $14.76 | 41,800 | — | — |
| 2016-10-24 | $15.40 | $15.40 | 49,800 | — | — |
| 2016-10-21 | $15.61 | $15.61 | 108,100 | — | — |
| 2016-10-20 | $15.79 | $15.79 | 96,600 | — | — |
| 2016-10-19 | $15.75 | $15.75 | 266,800 | — | — |
| 2016-10-18 | $14.40 | $14.40 | 96,500 | — | — |
| 2016-10-17 | $13.92 | $13.92 | 115,800 | — | — |
| 2016-10-14 | $13.37 | $13.37 | 74,600 | — | — |
| 2016-10-13 | $13.33 | $13.33 | 88,500 | — | — |
| 2016-10-12 | $13.30 | $13.30 | 77,400 | — | — |
| 2016-10-11 | $13.50 | $13.50 | 41,100 | — | — |
| 2016-10-10 | $13.92 | $13.92 | 46,400 | — | — |
| 2016-10-07 | $13.53 | $13.53 | 61,500 | — | — |
| 2016-10-06 | $13.54 | $13.54 | 43,600 | — | — |
| 2016-10-05 | $13.91 | $13.91 | 53,300 | — | — |
| 2016-10-04 | $13.76 | $13.76 | 47,600 | — | — |
| 2016-10-03 | $14.08 | $14.08 | 102,400 | — | — |
| 2016-09-30 | $13.46 | $13.46 | 107,500 | — | — |
| 2016-09-29 | $12.98 | $12.98 | 110,100 | — | — |
| 2016-09-28 | $13.40 | $13.40 | 166,800 | — | — |
| 2016-09-27 | $13.44 | $13.44 | 135,500 | — | — |
| 2016-09-26 | $12.81 | $12.81 | 90,000 | — | — |
| 2016-09-23 | $12.90 | $12.90 | 47,200 | — | — |
| 2016-09-22 | $13.39 | $13.39 | 67,200 | — | — |
| 2016-09-21 | $13.15 | $13.15 | 122,400 | — | — |
| 2016-09-20 | $13.27 | $13.27 | 74,500 | — | — |
| 2016-09-19 | $13.31 | $13.31 | 117,400 | — | — |
| 2016-09-16 | $13.59 | $13.59 | 586,200 | — | — |
| 2016-09-15 | $13.68 | $13.68 | 71,100 | — | — |
| 2016-09-14 | $13.26 | $13.26 | 133,500 | — | — |
| 2016-09-13 | $13.63 | $13.63 | 83,500 | — | — |
| 2016-09-12 | $14.28 | $14.28 | 94,300 | — | — |
| 2016-09-09 | $13.83 | $13.83 | 99,800 | — | — |
| 2016-09-08 | $14.71 | $14.71 | 112,300 | — | — |
| 2016-09-07 | $14.36 | $14.36 | 108,300 | — | — |
| 2016-09-06 | $13.85 | $13.85 | 126,100 | — | — |
| 2016-09-02 | $13.28 | $13.28 | 54,400 | — | — |
| 2016-09-01 | $13.01 | $13.01 | 73,200 | — | — |
| 2016-08-31 | $12.98 | $12.98 | 76,800 | — | — |
| 2016-08-30 | $13.03 | $13.03 | 132,900 | — | — |
| 2016-08-29 | $13.19 | $13.19 | 209,700 | — | — |
| 2016-08-26 | $13.08 | $13.08 | 350,700 | — | — |
| 2016-08-25 | $14.26 | $14.26 | 193,000 | — | — |
| 2016-08-24 | $14.14 | $14.14 | 140,500 | — | — |
| 2016-08-23 | $15.60 | $15.60 | 73,400 | — | — |
| 2016-08-22 | $15.13 | $15.13 | 74,100 | — | — |
| 2016-08-19 | $15.09 | $15.09 | 84,100 | — | — |
| 2016-08-18 | $15.10 | $15.10 | 124,200 | — | — |
| 2016-08-17 | $14.98 | $14.98 | 71,100 | — | — |
| 2016-08-16 | $15.19 | $15.19 | 254,300 | — | — |
| 2016-08-15 | $14.46 | $14.46 | 248,700 | — | — |
| 2016-08-12 | $15.42 | $15.42 | 86,700 | — | — |
| 2016-08-11 | $15.32 | $15.32 | 116,200 | — | — |
| 2016-08-10 | $15.19 | $15.19 | 119,000 | — | — |
| 2016-08-09 | $15.50 | $15.50 | 331,200 | — | — |
| 2016-08-08 | $15.70 | $15.70 | 402,700 | — | — |
| 2016-08-05 | $15.21 | $15.21 | 211,000 | — | — |
| 2016-08-04 | $13.88 | $13.88 | 48,900 | — | — |
| 2016-08-03 | $14.09 | $14.09 | 112,800 | — | — |
| 2016-08-02 | $13.51 | $13.51 | 112,000 | — | — |
| 2016-08-01 | $14.32 | $14.32 | 140,100 | — | — |
| 2016-07-29 | $14.27 | $14.27 | 68,400 | — | — |
| 2016-07-28 | $14.05 | $14.05 | 141,300 | — | — |
| 2016-07-27 | $14.08 | $14.08 | 116,200 | — | — |
| 2016-07-26 | $13.83 | $13.83 | 178,700 | — | — |
| 2016-07-25 | $13.90 | $13.90 | 595,500 | — | — |
| 2016-07-22 | $15.90 | $15.90 | 60,900 | — | — |
| 2016-07-21 | $15.87 | $15.87 | 112,300 | — | — |
| 2016-07-20 | $15.92 | $15.92 | 148,500 | — | — |
| 2016-07-19 | $15.48 | $15.48 | 197,700 | — | — |
| 2016-07-18 | $14.79 | $14.79 | 244,800 | — | — |
| 2016-07-15 | $14.95 | $14.95 | 909,900 | — | — |
| 2016-07-14 | $15.39 | $15.39 | 1,475,100 | — | — |
| 2016-07-13 | $18.21 | $18.21 | 295,300 | — | — |
| 2016-07-12 | $18.24 | $18.24 | 1,258,200 | — | — |
| 2016-07-11 | $19.35 | $19.35 | 2,177,800 | — | — |
| 2016-07-08 | $15.78 | $15.78 | 395,800 | — | — |
| 2016-07-07 | $14.78 | $14.78 | 616,200 | — | — |
| 2016-07-06 | $14.50 | $14.50 | 1,216,700 | — | — |
| 2016-07-05 | $16.80 | $16.80 | 6,313,600 | — | — |
| 2016-07-01 | $24.90 | $24.90 | 1,073,400 | — | — |
| 2016-06-30 | $20.92 | $20.92 | 490,000 | — | — |
| 2016-06-29 | $20.88 | $20.88 | 246,400 | — | — |
| 2016-06-28 | $19.10 | $19.10 | 303,300 | — | — |
| 2016-06-27 | $18.84 | $18.84 | 343,700 | — | — |
| 2016-06-24 | $18.16 | $18.16 | 1,860,200 | — | — |
| 2016-06-23 | $17.20 | $17.20 | 212,700 | — | — |
| 2016-06-22 | $16.75 | $16.75 | 198,100 | — | — |
| 2016-06-21 | $16.25 | $16.25 | 175,800 | — | — |
| 2016-06-20 | $16.50 | $16.50 | 154,900 | — | — |
| 2016-06-17 | $15.98 | $15.98 | 240,300 | — | — |
| 2016-06-16 | $16.99 | $16.99 | 164,400 | — | — |
| 2016-06-15 | $16.49 | $16.49 | 222,800 | — | — |
| 2016-06-14 | $15.86 | $15.86 | 163,800 | — | — |
| 2016-06-13 | $15.86 | $15.86 | 155,100 | — | — |
| 2016-06-10 | $15.89 | $15.89 | 227,000 | — | — |
| 2016-06-09 | $16.69 | $16.69 | 601,800 | — | — |
| 2016-06-08 | $19.08 | $19.08 | 285,100 | — | — |
| 2016-06-07 | $17.99 | $17.99 | 357,200 | — | — |
| 2016-06-06 | $16.93 | $16.93 | 140,400 | — | — |
| 2016-06-03 | $16.72 | $16.72 | 218,200 | — | — |
| 2016-06-02 | $17.09 | $17.09 | 304,000 | — | — |
| 2016-06-01 | $16.11 | $16.11 | 318,000 | — | — |
| 2016-05-31 | $15.40 | $15.40 | 533,900 | — | — |
| 2016-05-27 | $14.43 | $14.43 | 184,900 | — | — |
| 2016-05-26 | $14.02 | $14.02 | 203,900 | — | — |
| 2016-05-25 | $13.86 | $13.86 | 93,300 | — | — |
| 2016-05-24 | $14.00 | $14.00 | 214,400 | — | — |
| 2016-05-23 | $13.45 | $13.45 | 150,700 | — | — |
| 2016-05-20 | $13.38 | $13.38 | 268,800 | — | — |
| 2016-05-19 | $13.51 | $13.51 | 180,900 | — | — |
| 2016-05-18 | $15.01 | $15.01 | 170,400 | — | — |
| 2016-05-17 | $14.04 | $14.04 | 87,200 | — | — |
| 2016-05-16 | $14.00 | $14.00 | 62,400 | — | — |
| 2016-05-13 | $12.82 | $12.82 | 69,400 | — | — |
| 2016-05-12 | $12.33 | $12.33 | 46,500 | — | — |
| 2016-05-11 | $12.87 | $12.87 | 20,800 | — | — |
| 2016-05-10 | $13.02 | $13.02 | 44,400 | — | — |
| 2016-05-09 | $12.49 | $12.49 | 24,800 | — | — |
| 2016-05-06 | $12.15 | $12.15 | 33,500 | — | — |
| 2016-05-05 | $12.15 | $12.15 | 84,500 | — | — |
| 2016-05-04 | $12.30 | $12.30 | 75,200 | — | — |
| 2016-05-03 | $12.93 | $12.93 | 72,300 | — | — |
| 2016-05-02 | $12.99 | $12.99 | 100,100 | — | — |
| 2016-04-29 | $12.75 | $12.75 | 71,200 | — | — |
| 2016-04-28 | $13.11 | $13.11 | 80,200 | — | — |
| 2016-04-27 | $13.39 | $13.39 | 84,600 | — | — |
| 2016-04-26 | $14.15 | $14.15 | 86,300 | — | — |
| 2016-04-25 | $13.77 | $13.77 | 142,000 | — | — |
| 2016-04-22 | $13.71 | $13.71 | 75,600 | — | — |
| 2016-04-21 | $13.64 | $13.64 | 325,400 | — | — |
| 2016-04-20 | $13.51 | $13.51 | 60,100 | — | — |
| 2016-04-19 | $13.43 | $13.43 | 506,400 | — | — |
| 2016-04-18 | $14.99 | $14.99 | 209,300 | — | — |
| 2016-04-15 | $13.77 | $13.77 | 385,100 | — | — |
| 2016-04-14 | $12.05 | $12.05 | 39,000 | — | — |
| 2016-04-13 | $12.00 | $12.00 | 120,200 | — | — |
| 2016-04-12 | $12.09 | $12.09 | 74,800 | — | — |
| 2016-04-11 | $11.54 | $11.54 | 85,500 | — | — |
| 2016-04-08 | $11.39 | $11.39 | 65,600 | — | — |
| 2016-04-07 | $11.01 | $11.01 | 64,600 | — | — |
| 2016-04-06 | $10.35 | $10.35 | 100,700 | — | — |
| 2016-04-05 | $10.14 | $10.14 | 99,800 | — | — |
| 2016-04-04 | $10.00 | $10.00 | 117,700 | — | — |
| 2016-04-01 | $9.46 | $9.46 | 76,600 | — | — |
| 2016-03-31 | $9.45 | $9.45 | 141,200 | — | — |
| 2016-03-30 | $9.59 | $9.59 | 57,800 | — | — |
| 2016-03-29 | $10.06 | $10.06 | 123,300 | — | — |
| 2016-03-28 | $10.25 | $10.25 | 80,500 | — | — |
| 2016-03-24 | $10.41 | $10.41 | 223,100 | — | — |
| 2016-03-23 | $9.36 | $9.36 | 74,400 | — | — |
| 2016-03-22 | $8.94 | $8.94 | 20,900 | — | — |
| 2016-03-21 | $8.61 | $8.61 | 46,800 | — | — |
| 2016-03-18 | $8.91 | $8.91 | 159,500 | — | — |
| 2016-03-17 | $8.30 | $8.30 | 47,400 | — | — |
| 2016-03-16 | $8.75 | $8.75 | 46,500 | — | — |
| 2016-03-15 | $8.48 | $8.48 | 87,700 | — | — |
| 2016-03-14 | $8.83 | $8.83 | 45,600 | — | — |
| 2016-03-11 | $8.39 | $8.39 | 34,700 | — | — |
| 2016-03-10 | $8.03 | $8.03 | 88,400 | — | — |
| 2016-03-09 | $8.37 | $8.37 | 32,700 | — | — |
| 2016-03-08 | $8.27 | $8.27 | 74,900 | — | — |
| 2016-03-07 | $8.33 | $8.33 | 120,100 | — | — |
| 2016-03-04 | $8.01 | $8.01 | 128,800 | — | — |
| 2016-03-03 | $8.00 | $8.00 | 147,100 | — | — |
| 2016-03-02 | $8.00 | $8.00 | 55,500 | — | — |
| 2016-03-01 | $7.79 | $7.79 | 28,500 | — | — |
| 2016-02-29 | $7.66 | $7.66 | 35,700 | — | — |
| 2016-02-26 | $7.74 | $7.74 | 33,600 | — | — |
| 2016-02-25 | $7.57 | $7.57 | 45,900 | — | — |
| 2016-02-24 | $7.85 | $7.85 | 98,000 | — | — |
| 2016-02-23 | $7.65 | $7.65 | 33,000 | — | — |
| 2016-02-22 | $7.70 | $7.70 | 109,400 | — | — |
| 2016-02-19 | $8.14 | $8.14 | 49,900 | — | — |
| 2016-02-18 | $8.14 | $8.14 | 46,800 | — | — |
| 2016-02-17 | $8.18 | $8.18 | 63,600 | — | — |
| 2016-02-16 | $8.30 | $8.30 | 117,200 | — | — |
| 2016-02-12 | $8.00 | $8.00 | 32,400 | — | — |
| 2016-02-11 | $7.66 | $7.66 | 31,500 | — | — |
| 2016-02-10 | $7.42 | $7.42 | 29,400 | — | — |
| 2016-02-09 | $7.37 | $7.37 | 47,800 | — | — |
| 2016-02-08 | $7.32 | $7.32 | 82,400 | — | — |
| 2016-02-05 | $7.72 | $7.72 | 54,900 | — | — |
| 2016-02-04 | $7.97 | $7.97 | 54,300 | — | — |
| 2016-02-03 | $7.61 | $7.61 | 65,600 | — | — |
| 2016-02-02 | $8.04 | $8.04 | 67,700 | — | — |
| 2016-02-01 | $8.19 | $8.19 | 67,300 | — | — |
| 2016-01-29 | $8.25 | $8.25 | 113,200 | — | — |
| 2016-01-28 | $8.08 | $8.08 | 127,900 | — | — |
| 2016-01-27 | $7.81 | $7.81 | 93,400 | — | — |
| 2016-01-26 | $8.00 | $8.00 | 49,800 | — | — |
| 2016-01-25 | $7.75 | $7.75 | 44,900 | — | — |
| 2016-01-22 | $7.71 | $7.71 | 35,900 | — | — |
| 2016-01-21 | $7.52 | $7.52 | 72,300 | — | — |
| 2016-01-20 | $6.99 | $6.99 | 126,300 | — | — |
| 2016-01-19 | $7.36 | $7.36 | 89,200 | — | — |
| 2016-01-15 | $7.74 | $7.74 | 112,100 | — | — |
| 2016-01-14 | $7.54 | $7.54 | 121,400 | — | — |
| 2016-01-13 | $7.86 | $7.86 | 183,800 | — | — |
| 2016-01-12 | $8.34 | $8.34 | 251,400 | — | — |
| 2016-01-11 | $8.24 | $8.24 | 185,400 | — | — |
| 2016-01-08 | $8.50 | $8.50 | 345,100 | — | — |
| 2016-01-07 | $8.72 | $8.72 | 97,300 | — | — |
| 2016-01-06 | $9.18 | $9.18 | 80,000 | — | — |
| 2016-01-05 | $9.66 | $9.66 | 152,400 | — | — |
| 2016-01-04 | $10.44 | $10.44 | 83,700 | — | — |