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
- 1998-05-01 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 | $10.55 | $10.55 | 1,268,500 | — | — |
| 2016-12-29 | $10.82 | $10.82 | 806,900 | — | — |
| 2016-12-28 | $10.93 | $10.93 | 1,091,400 | — | — |
| 2016-12-27 | $11.23 | $11.23 | 1,157,300 | — | — |
| 2016-12-23 | $11.02 | $11.02 | 794,900 | — | — |
| 2016-12-22 | $10.96 | $10.96 | 788,500 | — | — |
| 2016-12-21 | $11.06 | $11.06 | 725,000 | — | — |
| 2016-12-20 | $10.98 | $10.98 | 1,964,800 | — | — |
| 2016-12-19 | $10.85 | $10.85 | 850,000 | — | — |
| 2016-12-16 | $10.73 | $10.73 | 1,583,200 | — | — |
| 2016-12-15 | $11.01 | $11.01 | 1,301,400 | — | — |
| 2016-12-14 | $10.85 | $10.85 | 1,345,400 | — | — |
| 2016-12-13 | $10.79 | $10.79 | 1,515,800 | — | — |
| 2016-12-12 | $10.70 | $10.70 | 2,290,700 | — | — |
| 2016-12-09 | $10.86 | $10.86 | 2,028,000 | — | — |
| 2016-12-08 | $11.37 | $11.37 | 2,168,700 | — | — |
| 2016-12-07 | $11.44 | $11.44 | 1,087,500 | — | — |
| 2016-12-06 | $11.26 | $11.26 | 1,068,000 | — | — |
| 2016-12-05 | $11.24 | $11.24 | 1,773,000 | — | — |
| 2016-12-02 | $10.87 | $10.87 | 1,216,800 | — | — |
| 2016-12-01 | $10.70 | $10.70 | 2,628,500 | — | — |
| 2016-11-30 | $11.82 | $11.82 | 1,639,800 | — | — |
| 2016-11-29 | $12.03 | $12.03 | 735,300 | — | — |
| 2016-11-28 | $12.09 | $12.09 | 1,161,000 | — | — |
| 2016-11-25 | $11.99 | $11.99 | 637,000 | — | — |
| 2016-11-23 | $12.23 | $12.23 | 905,600 | — | — |
| 2016-11-22 | $12.10 | $12.10 | 2,049,100 | — | — |
| 2016-11-21 | $12.32 | $12.32 | 1,803,300 | — | — |
| 2016-11-18 | $12.10 | $12.10 | 1,597,300 | — | — |
| 2016-11-17 | $11.80 | $11.80 | 1,802,500 | — | — |
| 2016-11-16 | $11.39 | $11.39 | 1,702,900 | — | — |
| 2016-11-15 | $11.30 | $11.30 | 2,973,600 | — | — |
| 2016-11-14 | $11.37 | $11.37 | 2,139,500 | — | — |
| 2016-11-11 | $11.50 | $11.50 | 2,228,100 | — | — |
| 2016-11-10 | $11.16 | $11.16 | 2,128,500 | — | — |
| 2016-11-09 | $11.19 | $11.19 | 2,686,500 | — | — |
| 2016-11-08 | $11.24 | $11.24 | 1,578,400 | — | — |
| 2016-11-07 | $10.92 | $10.92 | 2,155,700 | — | — |
| 2016-11-04 | $10.43 | $10.43 | 2,450,800 | — | — |
| 2016-11-03 | $10.21 | $10.21 | 1,630,900 | — | — |
| 2016-11-02 | $10.59 | $10.59 | 2,482,700 | — | — |
| 2016-11-01 | $10.23 | $10.23 | 4,089,700 | — | — |
| 2016-10-31 | $9.27 | $9.27 | 1,794,400 | — | — |
| 2016-10-28 | $9.19 | $9.19 | 893,800 | — | — |
| 2016-10-27 | $9.32 | $9.32 | 696,200 | — | — |
| 2016-10-26 | $9.48 | $9.48 | 950,100 | — | — |
| 2016-10-25 | $9.66 | $9.66 | 725,400 | — | — |
| 2016-10-24 | $9.77 | $9.77 | 590,200 | — | — |
| 2016-10-21 | $9.62 | $9.62 | 712,200 | — | — |
| 2016-10-20 | $9.71 | $9.71 | 1,202,600 | — | — |
| 2016-10-19 | $9.49 | $9.49 | 876,800 | — | — |
| 2016-10-18 | $9.39 | $9.39 | 652,000 | — | — |
| 2016-10-17 | $9.33 | $9.33 | 862,000 | — | — |
| 2016-10-14 | $9.32 | $9.32 | 583,400 | — | — |
| 2016-10-13 | $9.35 | $9.35 | 674,800 | — | — |
| 2016-10-12 | $9.47 | $9.47 | 497,200 | — | — |
| 2016-10-11 | $9.43 | $9.43 | 949,100 | — | — |
| 2016-10-10 | $9.80 | $9.80 | 820,200 | — | — |
| 2016-10-07 | $9.92 | $9.92 | 1,025,500 | — | — |
| 2016-10-06 | $9.96 | $9.96 | 686,000 | — | — |
| 2016-10-05 | $9.90 | $9.90 | 794,100 | — | — |
| 2016-10-04 | $9.78 | $9.78 | 896,800 | — | — |
| 2016-10-03 | $9.73 | $9.73 | 1,040,200 | — | — |
| 2016-09-30 | $9.72 | $9.72 | 1,460,000 | — | — |
| 2016-09-29 | $9.54 | $9.54 | 952,100 | — | — |
| 2016-09-28 | $9.59 | $9.59 | 1,112,900 | — | — |
| 2016-09-27 | $9.40 | $9.40 | 824,400 | — | — |
| 2016-09-26 | $9.34 | $9.34 | 2,289,200 | — | — |
| 2016-09-23 | $9.13 | $9.13 | 742,100 | — | — |
| 2016-09-22 | $9.39 | $9.39 | 1,142,900 | — | — |
| 2016-09-21 | $9.22 | $9.22 | 1,260,900 | — | — |
| 2016-09-20 | $8.89 | $8.89 | 753,900 | — | — |
| 2016-09-19 | $8.88 | $8.88 | 949,700 | — | — |
| 2016-09-16 | $8.80 | $8.80 | 1,759,600 | — | — |
| 2016-09-15 | $8.90 | $8.90 | 778,300 | — | — |
| 2016-09-14 | $8.65 | $8.65 | 899,700 | — | — |
| 2016-09-13 | $8.60 | $8.60 | 1,167,400 | — | — |
| 2016-09-12 | $8.88 | $8.88 | 1,329,100 | — | — |
| 2016-09-09 | $8.72 | $8.72 | 1,526,200 | — | — |
| 2016-09-08 | $9.26 | $9.26 | 654,900 | — | — |
| 2016-09-07 | $9.25 | $9.25 | 916,100 | — | — |
| 2016-09-06 | $9.19 | $9.19 | 1,503,500 | — | — |
| 2016-09-02 | $9.25 | $9.25 | 637,800 | — | — |
| 2016-09-01 | $9.24 | $9.24 | 929,400 | — | — |
| 2016-08-31 | $9.10 | $9.10 | 1,439,600 | — | — |
| 2016-08-30 | $9.23 | $9.23 | 881,100 | — | — |
| 2016-08-29 | $9.27 | $9.27 | 988,300 | — | — |
| 2016-08-26 | $9.19 | $9.19 | 912,600 | — | — |
| 2016-08-25 | $9.13 | $9.13 | 890,800 | — | — |
| 2016-08-24 | $9.16 | $9.16 | 1,055,600 | — | — |
| 2016-08-23 | $9.26 | $9.26 | 1,261,400 | — | — |
| 2016-08-22 | $9.25 | $9.25 | 1,472,400 | — | — |
| 2016-08-19 | $9.26 | $9.26 | 1,769,700 | — | — |
| 2016-08-18 | $9.22 | $9.22 | 2,067,400 | — | — |
| 2016-08-17 | $9.39 | $9.39 | 3,912,700 | — | — |
| 2016-08-16 | $8.94 | $8.94 | 1,786,300 | — | — |
| 2016-08-15 | $9.20 | $9.20 | 2,366,600 | — | — |
| 2016-08-12 | $8.96 | $8.96 | 2,803,800 | — | — |
| 2016-08-11 | $8.54 | $8.54 | 2,319,300 | — | — |
| 2016-08-10 | $8.29 | $8.29 | 1,224,800 | — | — |
| 2016-08-09 | $8.34 | $8.34 | 2,011,700 | — | — |
| 2016-08-08 | $8.24 | $8.24 | 2,998,600 | — | — |
| 2016-08-05 | $8.06 | $8.06 | 4,108,700 | — | — |
| 2016-08-04 | $7.55 | $7.55 | 2,936,600 | — | — |
| 2016-08-03 | $7.52 | $7.52 | 3,269,800 | — | — |
| 2016-08-02 | $7.30 | $7.30 | 6,748,300 | — | — |
| 2016-08-01 | $6.45 | $6.45 | 1,464,000 | — | — |
| 2016-07-29 | $6.29 | $6.29 | 861,700 | — | — |
| 2016-07-28 | $6.33 | $6.33 | 816,400 | — | — |
| 2016-07-27 | $6.47 | $6.47 | 1,122,700 | — | — |
| 2016-07-26 | $6.26 | $6.26 | 908,700 | — | — |
| 2016-07-25 | $6.24 | $6.24 | 1,490,000 | — | — |
| 2016-07-22 | $6.27 | $6.27 | 1,009,500 | — | — |
| 2016-07-21 | $6.27 | $6.27 | 970,400 | — | — |
| 2016-07-20 | $6.29 | $6.29 | 604,400 | — | — |
| 2016-07-19 | $6.17 | $6.17 | 360,400 | — | — |
| 2016-07-18 | $6.22 | $6.22 | 527,500 | — | — |
| 2016-07-15 | $6.18 | $6.18 | 434,700 | — | — |
| 2016-07-14 | $6.16 | $6.16 | 462,900 | — | — |
| 2016-07-13 | $6.13 | $6.13 | 769,600 | — | — |
| 2016-07-12 | $6.15 | $6.15 | 860,000 | — | — |
| 2016-07-11 | $6.00 | $6.00 | 490,300 | — | — |
| 2016-07-08 | $5.96 | $5.96 | 901,100 | — | — |
| 2016-07-07 | $5.60 | $5.60 | 428,000 | — | — |
| 2016-07-06 | $5.60 | $5.60 | 503,500 | — | — |
| 2016-07-05 | $5.63 | $5.63 | 520,100 | — | — |
| 2016-07-01 | $5.71 | $5.71 | 513,300 | — | — |
| 2016-06-30 | $5.75 | $5.75 | 723,900 | — | — |
| 2016-06-29 | $5.66 | $5.66 | 634,300 | — | — |
| 2016-06-28 | $5.63 | $5.63 | 979,100 | — | — |
| 2016-06-27 | $5.37 | $5.37 | 1,024,100 | — | — |
| 2016-06-24 | $5.80 | $5.80 | 1,850,100 | — | — |
| 2016-06-23 | $6.19 | $6.19 | 628,200 | — | — |
| 2016-06-22 | $6.00 | $6.00 | 519,800 | — | — |
| 2016-06-21 | $6.05 | $6.05 | 709,500 | — | — |
| 2016-06-20 | $6.02 | $6.02 | 700,200 | — | — |
| 2016-06-17 | $5.92 | $5.92 | 978,000 | — | — |
| 2016-06-16 | $5.93 | $5.93 | 858,500 | — | — |
| 2016-06-15 | $6.04 | $6.04 | 684,200 | — | — |
| 2016-06-14 | $6.10 | $6.10 | 788,300 | — | — |
| 2016-06-13 | $6.11 | $6.11 | 629,200 | — | — |
| 2016-06-10 | $6.11 | $6.11 | 717,000 | — | — |
| 2016-06-09 | $6.32 | $6.32 | 530,000 | — | — |
| 2016-06-08 | $6.42 | $6.42 | 680,500 | — | — |
| 2016-06-07 | $6.44 | $6.44 | 658,300 | — | — |
| 2016-06-06 | $6.42 | $6.42 | 628,500 | — | — |
| 2016-06-03 | $6.39 | $6.39 | 688,300 | — | — |
| 2016-06-02 | $6.38 | $6.38 | 604,000 | — | — |
| 2016-06-01 | $6.37 | $6.37 | 887,700 | — | — |
| 2016-05-31 | $6.31 | $6.31 | 987,700 | — | — |
| 2016-05-27 | $6.36 | $6.36 | 920,100 | — | — |
| 2016-05-26 | $6.20 | $6.20 | 750,800 | — | — |
| 2016-05-25 | $6.18 | $6.18 | 1,206,900 | — | — |
| 2016-05-24 | $6.26 | $6.26 | 746,400 | — | — |
| 2016-05-23 | $6.09 | $6.09 | 1,485,600 | — | — |
| 2016-05-20 | $5.82 | $5.82 | 763,700 | — | — |
| 2016-05-19 | $5.58 | $5.58 | 562,800 | — | — |
| 2016-05-18 | $5.73 | $5.73 | 743,000 | — | — |
| 2016-05-17 | $5.67 | $5.67 | 876,900 | — | — |
| 2016-05-16 | $5.67 | $5.67 | 839,400 | — | — |
| 2016-05-13 | $5.57 | $5.57 | 640,500 | — | — |
| 2016-05-12 | $5.50 | $5.50 | 903,700 | — | — |
| 2016-05-11 | $5.69 | $5.69 | 624,400 | — | — |
| 2016-05-10 | $5.74 | $5.74 | 432,600 | — | — |
| 2016-05-09 | $5.61 | $5.61 | 706,100 | — | — |
| 2016-05-06 | $5.64 | $5.64 | 493,900 | — | — |
| 2016-05-05 | $5.58 | $5.58 | 733,100 | — | — |
| 2016-05-04 | $5.66 | $5.66 | 1,047,900 | — | — |
| 2016-05-03 | $5.80 | $5.80 | 958,500 | — | — |
| 2016-05-02 | $5.78 | $5.78 | 1,304,300 | — | — |
| 2016-04-29 | $5.71 | $5.71 | 1,431,500 | — | — |
| 2016-04-28 | $5.88 | $5.88 | 2,254,500 | — | — |
| 2016-04-27 | $5.84 | $5.84 | 1,183,100 | — | — |
| 2016-04-26 | $5.78 | $5.78 | 712,900 | — | — |
| 2016-04-25 | $5.70 | $5.70 | 881,600 | — | — |
| 2016-04-22 | $5.75 | $5.75 | 1,060,100 | — | — |
| 2016-04-21 | $5.47 | $5.47 | 783,900 | — | — |
| 2016-04-20 | $5.55 | $5.55 | 677,000 | — | — |
| 2016-04-19 | $5.47 | $5.47 | 894,100 | — | — |
| 2016-04-18 | $5.46 | $5.46 | 451,200 | — | — |
| 2016-04-15 | $5.57 | $5.57 | 553,200 | — | — |
| 2016-04-14 | $5.58 | $5.58 | 451,000 | — | — |
| 2016-04-13 | $5.66 | $5.66 | 1,119,600 | — | — |
| 2016-04-12 | $5.41 | $5.41 | 751,100 | — | — |
| 2016-04-11 | $5.46 | $5.46 | 1,637,500 | — | — |
| 2016-04-08 | $5.42 | $5.42 | 639,600 | — | — |
| 2016-04-07 | $5.45 | $5.45 | 1,290,700 | — | — |
| 2016-04-06 | $5.49 | $5.49 | 1,100,900 | — | — |
| 2016-04-05 | $5.55 | $5.55 | 651,900 | — | — |
| 2016-04-04 | $5.66 | $5.66 | 671,900 | — | — |
| 2016-04-01 | $5.70 | $5.70 | 632,700 | — | — |
| 2016-03-31 | $5.89 | $5.89 | 882,400 | — | — |
| 2016-03-30 | $5.80 | $5.80 | 772,800 | — | — |
| 2016-03-29 | $5.61 | $5.61 | 924,900 | — | — |
| 2016-03-28 | $5.54 | $5.54 | 659,200 | — | — |
| 2016-03-24 | $5.63 | $5.63 | 791,900 | — | — |
| 2016-03-23 | $5.64 | $5.64 | 1,434,400 | — | — |
| 2016-03-22 | $5.79 | $5.79 | 956,900 | — | — |
| 2016-03-21 | $5.72 | $5.72 | 1,214,100 | — | — |
| 2016-03-18 | $5.61 | $5.61 | 2,217,900 | — | — |
| 2016-03-17 | $5.39 | $5.39 | 924,200 | — | — |
| 2016-03-16 | $5.31 | $5.31 | 856,600 | — | — |
| 2016-03-15 | $5.19 | $5.19 | 961,900 | — | — |
| 2016-03-14 | $5.35 | $5.35 | 675,800 | — | — |
| 2016-03-11 | $5.36 | $5.36 | 651,900 | — | — |
| 2016-03-10 | $5.20 | $5.20 | 982,900 | — | — |
| 2016-03-09 | $5.12 | $5.12 | 1,104,100 | — | — |
| 2016-03-08 | $5.10 | $5.10 | 1,392,000 | — | — |
| 2016-03-07 | $5.27 | $5.27 | 1,125,900 | — | — |
| 2016-03-04 | $5.27 | $5.27 | 1,148,700 | — | — |
| 2016-03-03 | $5.49 | $5.49 | 962,100 | — | — |
| 2016-03-02 | $5.38 | $5.38 | 1,086,600 | — | — |
| 2016-03-01 | $5.21 | $5.21 | 814,900 | — | — |
| 2016-02-29 | $5.06 | $5.06 | 1,308,400 | — | — |
| 2016-02-26 | $5.12 | $5.12 | 896,800 | — | — |
| 2016-02-25 | $5.05 | $5.05 | 741,700 | — | — |
| 2016-02-24 | $4.98 | $4.98 | 790,400 | — | — |
| 2016-02-23 | $4.95 | $4.95 | 1,422,500 | — | — |
| 2016-02-22 | $4.96 | $4.96 | 1,667,800 | — | — |
| 2016-02-19 | $4.54 | $4.54 | 1,191,300 | — | — |
| 2016-02-18 | $4.61 | $4.61 | 1,323,800 | — | — |
| 2016-02-17 | $4.60 | $4.60 | 1,746,500 | — | — |
| 2016-02-16 | $4.36 | $4.36 | 1,840,400 | — | — |
| 2016-02-12 | $4.13 | $4.13 | 2,994,300 | — | — |
| 2016-02-11 | $5.19 | $5.19 | 990,600 | — | — |
| 2016-02-10 | $5.25 | $5.25 | 665,300 | — | — |
| 2016-02-09 | $5.24 | $5.24 | 737,200 | — | — |
| 2016-02-08 | $5.31 | $5.31 | 1,566,600 | — | — |
| 2016-02-05 | $5.36 | $5.36 | 1,083,800 | — | — |
| 2016-02-04 | $5.58 | $5.58 | 1,022,500 | — | — |
| 2016-02-03 | $5.61 | $5.61 | 1,275,500 | — | — |
| 2016-02-02 | $5.59 | $5.59 | 1,108,700 | — | — |
| 2016-02-01 | $5.93 | $5.93 | 1,011,600 | — | — |
| 2016-01-29 | $6.14 | $6.14 | 1,178,000 | — | — |
| 2016-01-28 | $5.79 | $5.79 | 653,500 | — | — |
| 2016-01-27 | $5.85 | $5.85 | 977,900 | — | — |
| 2016-01-26 | $5.94 | $5.94 | 526,100 | — | — |
| 2016-01-25 | $5.75 | $5.75 | 964,700 | — | — |
| 2016-01-22 | $6.07 | $6.07 | 1,530,700 | — | — |
| 2016-01-21 | $5.81 | $5.81 | 1,221,500 | — | — |
| 2016-01-20 | $5.53 | $5.53 | 1,287,200 | — | — |
| 2016-01-19 | $5.43 | $5.43 | 1,428,000 | — | — |
| 2016-01-15 | $5.56 | $5.56 | 1,218,600 | — | — |
| 2016-01-14 | $5.67 | $5.67 | 1,051,600 | — | — |
| 2016-01-13 | $5.65 | $5.65 | 1,035,200 | — | — |
| 2016-01-12 | $5.66 | $5.66 | 701,600 | — | — |
| 2016-01-11 | $5.66 | $5.66 | 806,000 | — | — |
| 2016-01-08 | $5.62 | $5.62 | 1,137,400 | — | — |
| 2016-01-07 | $5.64 | $5.64 | 887,600 | — | — |
| 2016-01-06 | $5.88 | $5.88 | 939,500 | — | — |
| 2016-01-05 | $6.13 | $6.13 | 818,900 | — | — |
| 2016-01-04 | $6.04 | $6.04 | 774,200 | — | — |