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
- 2008-12-03 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 | $8.30 | $8.30 | 248,000 | — | — |
| 2016-12-29 | $8.39 | $8.39 | 211,600 | — | — |
| 2016-12-28 | $8.18 | $8.18 | 294,800 | — | — |
| 2016-12-27 | $8.13 | $8.13 | 156,000 | — | — |
| 2016-12-23 | $8.04 | $8.04 | 50,800 | — | — |
| 2016-12-22 | $7.98 | $7.98 | 111,600 | — | — |
| 2016-12-21 | $8.04 | $8.04 | 90,800 | — | — |
| 2016-12-20 | $8.03 | $8.03 | 141,600 | — | — |
| 2016-12-19 | $8.15 | $8.15 | 132,800 | — | — |
| 2016-12-16 | $8.06 | $8.06 | 196,400 | — | — |
| 2016-12-15 | $7.97 | $7.97 | 318,800 | — | — |
| 2016-12-14 | $8.19 | $8.19 | 307,200 | — | — |
| 2016-12-13 | $8.44 | $8.44 | 282,400 | — | — |
| 2016-12-12 | $8.50 | $8.50 | 209,600 | — | — |
| 2016-12-09 | $8.43 | $8.43 | 312,000 | — | — |
| 2016-12-08 | $8.62 | $8.62 | 245,600 | — | — |
| 2016-12-07 | $8.65 | $8.65 | 1,417,600 | — | — |
| 2016-12-06 | $8.58 | $8.58 | 90,000 | — | — |
| 2016-12-05 | $8.60 | $8.60 | 328,800 | — | — |
| 2016-12-02 | $8.70 | $8.70 | 149,600 | — | — |
| 2016-12-01 | $8.62 | $8.62 | 424,400 | — | — |
| 2016-11-30 | $8.65 | $8.65 | 554,000 | — | — |
| 2016-11-29 | $8.89 | $8.89 | 235,200 | — | — |
| 2016-11-28 | $8.97 | $8.97 | 444,800 | — | — |
| 2016-11-25 | $8.78 | $8.78 | 156,800 | — | — |
| 2016-11-23 | $8.89 | $8.89 | 1,111,600 | — | — |
| 2016-11-22 | $9.26 | $9.26 | 102,000 | — | — |
| 2016-11-21 | $9.26 | $9.26 | 244,800 | — | — |
| 2016-11-18 | $9.20 | $9.20 | 247,600 | — | — |
| 2016-11-17 | $9.37 | $9.37 | 336,400 | — | — |
| 2016-11-16 | $9.46 | $9.46 | 104,800 | — | — |
| 2016-11-15 | $9.52 | $9.52 | 486,800 | — | — |
| 2016-11-14 | $9.37 | $9.37 | 1,830,800 | — | — |
| 2016-11-11 | $9.51 | $9.51 | 1,172,000 | — | — |
| 2016-11-10 | $9.96 | $9.96 | 955,600 | — | — |
| 2016-11-09 | $10.27 | $10.27 | 473,600 | — | — |
| 2016-11-08 | $10.29 | $10.29 | 323,600 | — | — |
| 2016-11-07 | $10.38 | $10.38 | 670,400 | — | — |
| 2016-11-04 | $10.76 | $10.76 | 344,000 | — | — |
| 2016-11-03 | $10.76 | $10.76 | 959,200 | — | — |
| 2016-11-02 | $10.63 | $10.63 | 939,600 | — | — |
| 2016-11-01 | $10.49 | $10.48 | 194,400 | — | — |
| 2016-10-31 | $10.33 | $10.33 | 195,200 | — | — |
| 2016-10-28 | $10.38 | $10.38 | 258,800 | — | — |
| 2016-10-27 | $10.21 | $10.21 | 99,200 | — | — |
| 2016-10-26 | $10.16 | $10.16 | 427,600 | — | — |
| 2016-10-25 | $10.31 | $10.31 | 246,400 | — | — |
| 2016-10-24 | $10.13 | $10.13 | 426,800 | — | — |
| 2016-10-21 | $10.17 | $10.17 | 353,200 | — | — |
| 2016-10-20 | $10.16 | $10.16 | 508,400 | — | — |
| 2016-10-19 | $10.21 | $10.21 | 265,200 | — | — |
| 2016-10-18 | $10.10 | $10.10 | 210,800 | — | — |
| 2016-10-17 | $9.97 | $9.97 | 128,800 | — | — |
| 2016-10-14 | $9.93 | $9.93 | 441,600 | — | — |
| 2016-10-13 | $10.05 | $10.05 | 1,541,200 | — | — |
| 2016-10-12 | $9.99 | $9.99 | 55,200 | — | — |
| 2016-10-11 | $9.95 | $9.95 | 126,400 | — | — |
| 2016-10-10 | $10.06 | $10.06 | 70,000 | — | — |
| 2016-10-07 | $10.00 | $10.00 | 495,200 | — | — |
| 2016-10-06 | $9.97 | $9.97 | 249,200 | — | — |
| 2016-10-05 | $10.18 | $10.18 | 204,000 | — | — |
| 2016-10-04 | $10.19 | $10.19 | 428,800 | — | — |
| 2016-10-03 | $10.95 | $10.95 | 129,200 | — | — |
| 2016-09-30 | $11.00 | $11.00 | 82,800 | — | — |
| 2016-09-29 | $11.13 | $11.13 | 54,800 | — | — |
| 2016-09-28 | $11.09 | $11.09 | 57,200 | — | — |
| 2016-09-27 | $11.19 | $11.19 | 118,000 | — | — |
| 2016-09-26 | $11.35 | $11.35 | 112,800 | — | — |
| 2016-09-23 | $11.38 | $11.38 | 81,200 | — | — |
| 2016-09-22 | $11.36 | $11.36 | 118,000 | — | — |
| 2016-09-21 | $11.32 | $11.32 | 170,000 | — | — |
| 2016-09-20 | $10.98 | $10.98 | 78,400 | — | — |
| 2016-09-19 | $10.97 | $10.97 | 142,000 | — | — |
| 2016-09-16 | $10.92 | $10.92 | 94,000 | — | — |
| 2016-09-15 | $10.98 | $10.98 | 102,400 | — | — |
| 2016-09-14 | $11.14 | $11.14 | 74,000 | — | — |
| 2016-09-13 | $11.04 | $11.04 | 92,000 | — | — |
| 2016-09-12 | $11.21 | $11.21 | 158,800 | — | — |
| 2016-09-09 | $11.23 | $11.23 | 126,800 | — | — |
| 2016-09-08 | $11.39 | $11.39 | 119,200 | — | — |
| 2016-09-07 | $11.51 | $11.51 | 104,800 | — | — |
| 2016-09-06 | $11.61 | $11.61 | 288,000 | — | — |
| 2016-09-02 | $11.18 | $11.18 | 181,200 | — | — |
| 2016-09-01 | $10.98 | $10.98 | 132,800 | — | — |
| 2016-08-31 | $10.91 | $10.91 | 71,200 | — | — |
| 2016-08-30 | $10.95 | $10.95 | 164,800 | — | — |
| 2016-08-29 | $11.15 | $11.15 | 91,200 | — | — |
| 2016-08-26 | $11.13 | $11.13 | 201,600 | — | — |
| 2016-08-25 | $11.14 | $11.14 | 80,800 | — | — |
| 2016-08-24 | $11.18 | $11.18 | 190,000 | — | — |
| 2016-08-23 | $11.42 | $11.42 | 71,600 | — | — |
| 2016-08-22 | $11.41 | $11.41 | 87,600 | — | — |
| 2016-08-19 | $11.48 | $11.48 | 139,600 | — | — |
| 2016-08-18 | $11.68 | $11.68 | 95,200 | — | — |
| 2016-08-17 | $11.59 | $11.59 | 117,600 | — | — |
| 2016-08-16 | $11.56 | $11.56 | 119,200 | — | — |
| 2016-08-15 | $11.45 | $11.45 | 147,200 | — | — |
| 2016-08-12 | $11.38 | $11.38 | 187,200 | — | — |
| 2016-08-11 | $11.41 | $11.41 | 109,200 | — | — |
| 2016-08-10 | $11.59 | $11.59 | 102,800 | — | — |
| 2016-08-09 | $11.48 | $11.48 | 56,400 | — | — |
| 2016-08-08 | $11.40 | $11.40 | 95,600 | — | — |
| 2016-08-05 | $11.42 | $11.42 | 281,200 | — | — |
| 2016-08-04 | $11.83 | $11.83 | 118,400 | — | — |
| 2016-08-03 | $11.79 | $11.79 | 78,800 | — | — |
| 2016-08-02 | $11.92 | $11.92 | 163,600 | — | — |
| 2016-08-01 | $11.72 | $11.72 | 141,200 | — | — |
| 2016-07-29 | $11.69 | $11.69 | 180,000 | — | — |
| 2016-07-28 | $11.44 | $11.44 | 115,600 | — | — |
| 2016-07-27 | $11.51 | $11.51 | 125,200 | — | — |
| 2016-07-26 | $11.15 | $11.15 | 51,200 | — | — |
| 2016-07-25 | $11.05 | $11.05 | 77,200 | — | — |
| 2016-07-22 | $11.20 | $11.20 | 47,200 | — | — |
| 2016-07-21 | $11.37 | $11.37 | 208,400 | — | — |
| 2016-07-20 | $11.04 | $11.04 | 240,800 | — | — |
| 2016-07-19 | $11.37 | $11.37 | 77,600 | — | — |
| 2016-07-18 | $11.35 | $11.35 | 158,000 | — | — |
| 2016-07-15 | $11.31 | $11.31 | 272,400 | — | — |
| 2016-07-14 | $11.41 | $11.41 | 193,600 | — | — |
| 2016-07-13 | $11.57 | $11.57 | 186,000 | — | — |
| 2016-07-12 | $11.38 | $11.38 | 272,400 | — | — |
| 2016-07-11 | $11.76 | $11.76 | 182,800 | — | — |
| 2016-07-08 | $11.95 | $11.95 | 170,400 | — | — |
| 2016-07-07 | $11.87 | $11.87 | 205,600 | — | — |
| 2016-07-06 | $11.95 | $11.95 | 407,200 | — | — |
| 2016-07-05 | $11.80 | $11.80 | 326,800 | — | — |
| 2016-07-01 | $11.60 | $11.60 | 239,600 | — | — |
| 2016-06-30 | $11.26 | $11.26 | 129,200 | — | — |
| 2016-06-29 | $11.16 | $11.16 | 162,000 | — | — |
| 2016-06-28 | $11.07 | $11.07 | 234,800 | — | — |
| 2016-06-27 | $11.31 | $11.31 | 437,200 | — | — |
| 2016-06-24 | $11.18 | $11.18 | 743,200 | — | — |
| 2016-06-23 | $10.19 | $10.19 | 230,000 | — | — |
| 2016-06-22 | $10.32 | $10.32 | 114,800 | — | — |
| 2016-06-21 | $10.31 | $10.31 | 313,200 | — | — |
| 2016-06-20 | $10.73 | $10.73 | 180,400 | — | — |
| 2016-06-17 | $10.86 | $10.86 | 177,200 | — | — |
| 2016-06-16 | $10.58 | $10.58 | 589,600 | — | — |
| 2016-06-15 | $10.81 | $10.81 | 243,600 | — | — |
| 2016-06-14 | $10.65 | $10.65 | 214,000 | — | — |
| 2016-06-13 | $10.64 | $10.63 | 200,400 | — | — |
| 2016-06-10 | $10.47 | $10.47 | 146,400 | — | — |
| 2016-06-09 | $10.40 | $10.40 | 172,000 | — | — |
| 2016-06-08 | $10.27 | $10.27 | 142,000 | — | — |
| 2016-06-07 | $9.99 | $9.99 | 54,400 | — | — |
| 2016-06-06 | $10.01 | $10.01 | 111,200 | — | — |
| 2016-06-03 | $9.99 | $9.99 | 219,200 | — | — |
| 2016-06-02 | $9.47 | $9.47 | 61,600 | — | — |
| 2016-06-01 | $9.51 | $9.51 | 231,200 | — | — |
| 2016-05-31 | $9.53 | $9.53 | 70,800 | — | — |
| 2016-05-27 | $9.46 | $9.46 | 216,800 | — | — |
| 2016-05-26 | $9.62 | $9.62 | 72,400 | — | — |
| 2016-05-25 | $9.69 | $9.69 | 286,000 | — | — |
| 2016-05-24 | $9.74 | $9.74 | 204,800 | — | — |
| 2016-05-23 | $10.12 | $10.12 | 66,800 | — | — |
| 2016-05-20 | $10.14 | $10.14 | 133,600 | — | — |
| 2016-05-19 | $10.17 | $10.17 | 263,200 | — | — |
| 2016-05-18 | $10.23 | $10.23 | 157,600 | — | — |
| 2016-05-17 | $10.60 | $10.60 | 138,000 | — | — |
| 2016-05-16 | $10.51 | $10.51 | 200,400 | — | — |
| 2016-05-13 | $10.49 | $10.49 | 75,200 | — | — |
| 2016-05-12 | $10.42 | $10.42 | 159,600 | — | — |
| 2016-05-11 | $10.54 | $10.54 | 200,400 | — | — |
| 2016-05-10 | $10.40 | $10.40 | 116,800 | — | — |
| 2016-05-09 | $10.34 | $10.34 | 321,200 | — | — |
| 2016-05-06 | $10.78 | $10.78 | 296,400 | — | — |
| 2016-05-05 | $10.58 | $10.58 | 185,200 | — | — |
| 2016-05-04 | $10.63 | $10.63 | 253,200 | — | — |
| 2016-05-03 | $10.75 | $10.75 | 219,200 | — | — |
| 2016-05-02 | $10.80 | $10.80 | 273,200 | — | — |
| 2016-04-29 | $10.87 | $10.87 | 456,800 | — | — |
| 2016-04-28 | $10.45 | $10.45 | 223,200 | — | — |
| 2016-04-27 | $10.07 | $10.07 | 63,200 | — | — |
| 2016-04-26 | $10.02 | $10.02 | 70,400 | — | — |
| 2016-04-25 | $9.95 | $9.95 | 142,800 | — | — |
| 2016-04-22 | $9.90 | $9.90 | 228,000 | — | — |
| 2016-04-21 | $10.16 | $10.16 | 95,600 | — | — |
| 2016-04-20 | $10.07 | $10.07 | 236,400 | — | — |
| 2016-04-19 | $10.18 | $10.18 | 198,400 | — | — |
| 2016-04-18 | $9.86 | $9.86 | 62,800 | — | — |
| 2016-04-15 | $9.90 | $9.90 | 168,000 | — | — |
| 2016-04-14 | $9.75 | $9.75 | 178,800 | — | — |
| 2016-04-13 | $10.04 | $10.04 | 177,200 | — | — |
| 2016-04-12 | $10.27 | $10.27 | 388,400 | — | — |
| 2016-04-11 | $10.27 | $10.27 | 220,800 | — | — |
| 2016-04-08 | $10.01 | $10.01 | 134,800 | — | — |
| 2016-04-07 | $10.03 | $10.03 | 138,800 | — | — |
| 2016-04-06 | $9.74 | $9.74 | 87,200 | — | — |
| 2016-04-05 | $9.86 | $9.86 | 92,800 | — | — |
| 2016-04-04 | $9.62 | $9.62 | 50,800 | — | — |
| 2016-04-01 | $9.75 | $9.75 | 156,000 | — | — |
| 2016-03-31 | $9.92 | $9.92 | 107,600 | — | — |
| 2016-03-30 | $9.80 | $9.80 | 88,400 | — | — |
| 2016-03-29 | $10.05 | $10.05 | 119,200 | — | — |
| 2016-03-28 | $9.70 | $9.70 | 74,400 | — | — |
| 2016-03-24 | $9.68 | $9.68 | 105,200 | — | — |
| 2016-03-23 | $9.69 | $9.69 | 200,400 | — | — |
| 2016-03-22 | $10.18 | $10.18 | 89,600 | — | — |
| 2016-03-21 | $10.09 | $10.09 | 113,600 | — | — |
| 2016-03-18 | $10.22 | $10.22 | 126,400 | — | — |
| 2016-03-17 | $10.27 | $10.27 | 194,800 | — | — |
| 2016-03-16 | $10.39 | $10.39 | 168,400 | — | — |
| 2016-03-15 | $9.93 | $9.93 | 188,400 | — | — |
| 2016-03-14 | $9.94 | $9.94 | 199,600 | — | — |
| 2016-03-11 | $10.20 | $10.20 | 121,600 | — | — |
| 2016-03-10 | $10.57 | $10.57 | 122,400 | — | — |
| 2016-03-09 | $10.23 | $10.23 | 158,800 | — | — |
| 2016-03-08 | $10.40 | $10.40 | 265,600 | — | — |
| 2016-03-07 | $10.50 | $10.50 | 211,600 | — | — |
| 2016-03-04 | $10.42 | $10.42 | 349,200 | — | — |
| 2016-03-03 | $10.46 | $10.46 | 433,200 | — | — |
| 2016-03-02 | $10.09 | $10.09 | 166,800 | — | — |
| 2016-03-01 | $9.96 | $9.96 | 230,800 | — | — |
| 2016-02-29 | $10.11 | $10.11 | 192,400 | — | — |
| 2016-02-26 | $9.80 | $9.80 | 162,800 | — | — |
| 2016-02-25 | $9.99 | $9.99 | 155,200 | — | — |
| 2016-02-24 | $9.90 | $9.90 | 427,200 | — | — |
| 2016-02-23 | $9.85 | $9.85 | 172,000 | — | — |
| 2016-02-22 | $9.59 | $9.59 | 127,600 | — | — |
| 2016-02-19 | $9.94 | $9.94 | 279,600 | — | — |
| 2016-02-18 | $10.04 | $10.04 | 224,000 | — | — |
| 2016-02-17 | $9.59 | $9.59 | 219,200 | — | — |
| 2016-02-16 | $9.44 | $9.44 | 596,800 | — | — |
| 2016-02-12 | $10.07 | $10.07 | 254,400 | — | — |
| 2016-02-11 | $10.19 | $10.19 | 930,400 | — | — |
| 2016-02-10 | $9.45 | $9.45 | 165,200 | — | — |
| 2016-02-09 | $9.30 | $9.30 | 343,600 | — | — |
| 2016-02-08 | $9.33 | $9.33 | 410,400 | — | — |
| 2016-02-05 | $9.08 | $9.08 | 326,800 | — | — |
| 2016-02-04 | $8.80 | $8.80 | 240,400 | — | — |
| 2016-02-03 | $8.63 | $8.63 | 124,000 | — | — |
| 2016-02-02 | $8.42 | $8.42 | 69,200 | — | — |
| 2016-02-01 | $8.42 | $8.42 | 116,400 | — | — |
| 2016-01-29 | $8.25 | $8.25 | 64,400 | — | — |
| 2016-01-28 | $8.20 | $8.20 | 74,400 | — | — |
| 2016-01-27 | $8.35 | $8.35 | 73,200 | — | — |
| 2016-01-26 | $8.30 | $8.30 | 91,200 | — | — |
| 2016-01-25 | $8.12 | $8.12 | 89,600 | — | — |
| 2016-01-22 | $7.95 | $7.95 | 70,000 | — | — |
| 2016-01-21 | $8.01 | $8.01 | 62,400 | — | — |
| 2016-01-20 | $7.99 | $7.99 | 272,400 | — | — |
| 2016-01-19 | $7.80 | $7.80 | 153,600 | — | — |
| 2016-01-15 | $7.82 | $7.82 | 171,200 | — | — |
| 2016-01-14 | $7.66 | $7.66 | 256,400 | — | — |
| 2016-01-13 | $7.93 | $7.93 | 143,200 | — | — |
| 2016-01-12 | $7.85 | $7.85 | 130,000 | — | — |
| 2016-01-11 | $7.90 | $7.90 | 169,200 | — | — |
| 2016-01-08 | $8.07 | $8.07 | 240,800 | — | — |
| 2016-01-07 | $8.12 | $8.12 | 366,800 | — | — |
| 2016-01-06 | $7.91 | $7.91 | 137,600 | — | — |
| 2016-01-05 | $7.70 | $7.70 | 54,800 | — | — |
| 2016-01-04 | $7.64 | $7.64 | 202,800 | — | — |