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
- 1991-12-12 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 | $7.37 | $7.37 | 76,900 | — | — |
| 2016-12-29 | $7.57 | $7.57 | 59,700 | — | — |
| 2016-12-28 | $7.56 | $7.56 | 63,100 | — | — |
| 2016-12-27 | $7.89 | $7.89 | 100,000 | — | — |
| 2016-12-23 | $7.54 | $7.54 | 41,400 | — | — |
| 2016-12-22 | $7.45 | $7.45 | 60,500 | — | — |
| 2016-12-21 | $7.60 | $7.60 | 61,400 | — | — |
| 2016-12-20 | $7.72 | $7.72 | 57,600 | — | — |
| 2016-12-19 | $7.77 | $7.77 | 71,000 | — | — |
| 2016-12-16 | $7.71 | $7.71 | 82,700 | — | — |
| 2016-12-15 | $7.88 | $7.88 | 48,600 | — | — |
| 2016-12-14 | $7.92 | $7.92 | 33,000 | — | — |
| 2016-12-13 | $8.26 | $8.26 | 27,000 | — | — |
| 2016-12-12 | $8.13 | $8.13 | 42,900 | — | — |
| 2016-12-09 | $8.09 | $8.09 | 42,300 | — | — |
| 2016-12-08 | $7.94 | $7.94 | 72,100 | — | — |
| 2016-12-07 | $8.02 | $8.02 | 46,700 | — | — |
| 2016-12-06 | $7.84 | $7.84 | 30,900 | — | — |
| 2016-12-05 | $7.82 | $7.82 | 56,800 | — | — |
| 2016-12-02 | $7.76 | $7.76 | 21,900 | — | — |
| 2016-12-01 | $7.79 | $7.79 | 32,200 | — | — |
| 2016-11-30 | $7.74 | $7.74 | 28,700 | — | — |
| 2016-11-29 | $7.75 | $7.75 | 48,100 | — | — |
| 2016-11-28 | $8.04 | $8.04 | 27,900 | — | — |
| 2016-11-25 | $8.15 | $8.15 | 11,000 | — | — |
| 2016-11-23 | $8.11 | $8.11 | 40,100 | — | — |
| 2016-11-22 | $8.24 | $8.24 | 70,300 | — | — |
| 2016-11-21 | $8.03 | $8.03 | 28,200 | — | — |
| 2016-11-18 | $8.05 | $8.05 | 44,300 | — | — |
| 2016-11-17 | $8.17 | $8.17 | 61,000 | — | — |
| 2016-11-16 | $8.15 | $8.15 | 45,300 | — | — |
| 2016-11-15 | $8.04 | $8.04 | 62,600 | — | — |
| 2016-11-14 | $8.25 | $8.25 | 79,800 | — | — |
| 2016-11-11 | $8.44 | $8.44 | 166,900 | — | — |
| 2016-11-10 | $7.81 | $7.81 | 111,000 | — | — |
| 2016-11-09 | $7.53 | $7.53 | 119,100 | — | — |
| 2016-11-08 | $7.38 | $7.38 | 41,600 | — | — |
| 2016-11-07 | $7.57 | $7.57 | 111,000 | — | — |
| 2016-11-04 | $7.12 | $7.12 | 109,800 | — | — |
| 2016-11-03 | $6.69 | $6.69 | 115,000 | — | — |
| 2016-11-02 | $6.65 | $6.65 | 109,300 | — | — |
| 2016-11-01 | $6.16 | $6.16 | 96,400 | — | — |
| 2016-10-31 | $6.41 | $6.41 | 158,600 | — | — |
| 2016-10-28 | $6.90 | $6.90 | 22,200 | — | — |
| 2016-10-27 | $6.87 | $6.87 | 25,000 | — | — |
| 2016-10-26 | $7.03 | $7.03 | 28,900 | — | — |
| 2016-10-25 | $7.04 | $7.04 | 39,700 | — | — |
| 2016-10-24 | $7.10 | $7.10 | 26,700 | — | — |
| 2016-10-21 | $7.15 | $7.15 | 46,400 | — | — |
| 2016-10-20 | $6.91 | $6.91 | 25,200 | — | — |
| 2016-10-19 | $6.92 | $6.92 | 45,900 | — | — |
| 2016-10-18 | $6.68 | $6.68 | 46,800 | — | — |
| 2016-10-17 | $6.71 | $6.71 | 29,100 | — | — |
| 2016-10-14 | $6.76 | $6.76 | 38,500 | — | — |
| 2016-10-13 | $6.93 | $6.93 | 23,000 | — | — |
| 2016-10-12 | $7.02 | $7.02 | 36,400 | — | — |
| 2016-10-11 | $7.14 | $7.14 | 42,100 | — | — |
| 2016-10-10 | $7.36 | $7.36 | 59,200 | — | — |
| 2016-10-07 | $6.96 | $6.96 | 30,100 | — | — |
| 2016-10-06 | $7.03 | $7.03 | 23,300 | — | — |
| 2016-10-05 | $7.10 | $7.10 | 33,300 | — | — |
| 2016-10-04 | $7.03 | $7.03 | 35,200 | — | — |
| 2016-10-03 | $7.08 | $7.08 | 25,700 | — | — |
| 2016-09-30 | $7.01 | $7.01 | 29,700 | — | — |
| 2016-09-29 | $6.96 | $6.96 | 64,600 | — | — |
| 2016-09-28 | $7.06 | $7.06 | 33,100 | — | — |
| 2016-09-27 | $7.01 | $7.01 | 29,700 | — | — |
| 2016-09-26 | $6.89 | $6.89 | 48,300 | — | — |
| 2016-09-23 | $6.83 | $6.83 | 27,200 | — | — |
| 2016-09-22 | $6.94 | $6.94 | 77,600 | — | — |
| 2016-09-21 | $6.88 | $6.88 | 49,500 | — | — |
| 2016-09-20 | $6.80 | $6.80 | 32,900 | — | — |
| 2016-09-19 | $6.72 | $6.72 | 84,800 | — | — |
| 2016-09-16 | $6.32 | $6.32 | 151,000 | — | — |
| 2016-09-15 | $6.38 | $6.38 | 92,300 | — | — |
| 2016-09-14 | $6.52 | $6.52 | 76,200 | — | — |
| 2016-09-13 | $6.71 | $6.71 | 89,100 | — | — |
| 2016-09-12 | $6.98 | $6.98 | 63,000 | — | — |
| 2016-09-09 | $6.99 | $6.99 | 64,100 | — | — |
| 2016-09-08 | $7.31 | $7.31 | 53,000 | — | — |
| 2016-09-07 | $7.24 | $7.24 | 45,300 | — | — |
| 2016-09-06 | $7.03 | $7.03 | 55,400 | — | — |
| 2016-09-02 | $7.14 | $7.14 | 34,500 | — | — |
| 2016-09-01 | $7.06 | $7.06 | 44,200 | — | — |
| 2016-08-31 | $7.08 | $7.08 | 31,500 | — | — |
| 2016-08-30 | $7.22 | $7.22 | 34,800 | — | — |
| 2016-08-29 | $7.14 | $7.14 | 31,000 | — | — |
| 2016-08-26 | $7.11 | $7.11 | 44,600 | — | — |
| 2016-08-25 | $7.21 | $7.21 | 51,500 | — | — |
| 2016-08-24 | $7.09 | $7.09 | 65,100 | — | — |
| 2016-08-23 | $7.49 | $7.49 | 173,400 | — | — |
| 2016-08-22 | $6.86 | $6.86 | 35,300 | — | — |
| 2016-08-19 | $6.86 | $6.86 | 70,800 | — | — |
| 2016-08-18 | $7.01 | $7.01 | 103,400 | — | — |
| 2016-08-17 | $6.77 | $6.77 | 48,300 | — | — |
| 2016-08-16 | $6.87 | $6.87 | 63,200 | — | — |
| 2016-08-15 | $6.82 | $6.82 | 95,400 | — | — |
| 2016-08-12 | $6.75 | $6.75 | 95,500 | — | — |
| 2016-08-11 | $6.70 | $6.70 | 226,700 | — | — |
| 2016-08-10 | $7.17 | $7.17 | 195,600 | — | — |
| 2016-08-09 | $7.19 | $7.19 | 747,600 | — | — |
| 2016-08-08 | $9.30 | $9.30 | 100,000 | — | — |
| 2016-08-05 | $8.98 | $8.98 | 53,600 | — | — |
| 2016-08-04 | $8.86 | $8.86 | 26,100 | — | — |
| 2016-08-03 | $8.89 | $8.89 | 44,200 | — | — |
| 2016-08-02 | $8.90 | $8.90 | 37,600 | — | — |
| 2016-08-01 | $9.08 | $9.08 | 43,100 | — | — |
| 2016-07-29 | $9.18 | $9.18 | 60,800 | — | — |
| 2016-07-28 | $9.05 | $9.05 | 53,600 | — | — |
| 2016-07-27 | $9.00 | $9.00 | 65,700 | — | — |
| 2016-07-26 | $8.83 | $8.83 | 33,000 | — | — |
| 2016-07-25 | $8.71 | $8.71 | 29,700 | — | — |
| 2016-07-22 | $8.78 | $8.78 | 37,100 | — | — |
| 2016-07-21 | $8.79 | $8.79 | 70,800 | — | — |
| 2016-07-20 | $8.82 | $8.82 | 91,900 | — | — |
| 2016-07-19 | $8.84 | $8.84 | 73,000 | — | — |
| 2016-07-18 | $9.29 | $9.29 | 63,700 | — | — |
| 2016-07-15 | $9.26 | $9.26 | 59,600 | — | — |
| 2016-07-14 | $9.19 | $9.19 | 51,900 | — | — |
| 2016-07-13 | $9.28 | $9.28 | 75,100 | — | — |
| 2016-07-12 | $9.51 | $9.51 | 110,300 | — | — |
| 2016-07-11 | $9.12 | $9.12 | 203,000 | — | — |
| 2016-07-08 | $8.71 | $8.71 | 64,800 | — | — |
| 2016-07-07 | $8.52 | $8.52 | 128,400 | — | — |
| 2016-07-06 | $8.49 | $8.49 | 80,700 | — | — |
| 2016-07-05 | $8.36 | $8.36 | 96,000 | — | — |
| 2016-07-01 | $8.46 | $8.46 | 88,100 | — | — |
| 2016-06-30 | $8.44 | $8.44 | 117,600 | — | — |
| 2016-06-29 | $8.57 | $8.57 | 149,500 | — | — |
| 2016-06-28 | $8.34 | $8.34 | 193,300 | — | — |
| 2016-06-27 | $7.93 | $7.93 | 200,800 | — | — |
| 2016-06-24 | $8.19 | $8.19 | 1,291,000 | — | — |
| 2016-06-23 | $8.73 | $8.73 | 143,800 | — | — |
| 2016-06-22 | $8.57 | $8.57 | 111,100 | — | — |
| 2016-06-21 | $8.90 | $8.90 | 154,200 | — | — |
| 2016-06-20 | $8.37 | $8.37 | 70,400 | — | — |
| 2016-06-17 | $8.27 | $8.27 | 86,000 | — | — |
| 2016-06-16 | $8.32 | $8.32 | 95,400 | — | — |
| 2016-06-15 | $8.56 | $8.56 | 245,300 | — | — |
| 2016-06-14 | $8.60 | $8.60 | 90,200 | — | — |
| 2016-06-13 | $8.59 | $8.59 | 95,400 | — | — |
| 2016-06-10 | $8.81 | $8.81 | 208,700 | — | — |
| 2016-06-09 | $9.09 | $9.09 | 200,600 | — | — |
| 2016-06-08 | $8.75 | $8.75 | 165,500 | — | — |
| 2016-06-07 | $8.37 | $8.37 | 210,900 | — | — |
| 2016-06-06 | $8.17 | $8.17 | 252,800 | — | — |
| 2016-06-03 | $8.66 | $8.66 | 169,900 | — | — |
| 2016-06-02 | $8.75 | $8.75 | 248,900 | — | — |
| 2016-06-01 | $9.26 | $9.26 | 359,700 | — | — |
| 2016-05-31 | $9.77 | $9.77 | 258,400 | — | — |
| 2016-05-27 | $10.45 | $10.45 | 99,200 | — | — |
| 2016-05-26 | $10.45 | $10.45 | 86,800 | — | — |
| 2016-05-25 | $10.62 | $10.62 | 74,200 | — | — |
| 2016-05-24 | $10.49 | $10.49 | 81,300 | — | — |
| 2016-05-23 | $10.70 | $10.70 | 70,200 | — | — |
| 2016-05-20 | $10.57 | $10.57 | 66,100 | — | — |
| 2016-05-19 | $10.77 | $10.77 | 124,100 | — | — |
| 2016-05-18 | $10.04 | $10.04 | 103,600 | — | — |
| 2016-05-17 | $10.19 | $10.19 | 65,200 | — | — |
| 2016-05-16 | $10.85 | $10.85 | 132,700 | — | — |
| 2016-05-13 | $10.54 | $10.54 | 73,200 | — | — |
| 2016-05-12 | $10.98 | $10.98 | 141,800 | — | — |
| 2016-05-11 | $11.50 | $11.50 | 70,100 | — | — |
| 2016-05-10 | $11.36 | $11.36 | 71,300 | — | — |
| 2016-05-09 | $11.11 | $11.11 | 99,200 | — | — |
| 2016-05-06 | $11.44 | $11.44 | 126,300 | — | — |
| 2016-05-05 | $11.90 | $11.90 | 340,700 | — | — |
| 2016-05-04 | $11.73 | $11.73 | 351,700 | — | — |
| 2016-05-03 | $10.76 | $10.76 | 139,600 | — | — |
| 2016-05-02 | $10.89 | $10.89 | 268,400 | — | — |
| 2016-04-29 | $9.96 | $9.96 | 90,700 | — | — |
| 2016-04-28 | $9.61 | $9.61 | 56,700 | — | — |
| 2016-04-27 | $9.79 | $9.79 | 82,300 | — | — |
| 2016-04-26 | $9.76 | $9.76 | 189,800 | — | — |
| 2016-04-25 | $8.97 | $8.97 | 31,000 | — | — |
| 2016-04-22 | $8.79 | $8.79 | 25,900 | — | — |
| 2016-04-21 | $8.67 | $8.67 | 47,300 | — | — |
| 2016-04-20 | $8.73 | $8.73 | 46,200 | — | — |
| 2016-04-19 | $8.57 | $8.57 | 35,300 | — | — |
| 2016-04-18 | $8.31 | $8.31 | 43,800 | — | — |
| 2016-04-15 | $8.25 | $8.25 | 26,400 | — | — |
| 2016-04-14 | $8.22 | $8.22 | 36,900 | — | — |
| 2016-04-13 | $8.10 | $8.10 | 29,200 | — | — |
| 2016-04-12 | $7.99 | $7.99 | 24,200 | — | — |
| 2016-04-11 | $7.93 | $7.93 | 80,000 | — | — |
| 2016-04-08 | $8.25 | $8.25 | 86,400 | — | — |
| 2016-04-07 | $8.64 | $8.64 | 64,300 | — | — |
| 2016-04-06 | $8.47 | $8.47 | 87,500 | — | — |
| 2016-04-05 | $8.22 | $8.22 | 129,400 | — | — |
| 2016-04-04 | $8.00 | $8.00 | 63,000 | — | — |
| 2016-04-01 | $8.07 | $8.07 | 90,000 | — | — |
| 2016-03-31 | $7.60 | $7.60 | 34,100 | — | — |
| 2016-03-30 | $7.52 | $7.52 | 29,200 | — | — |
| 2016-03-29 | $7.51 | $7.51 | 53,400 | — | — |
| 2016-03-28 | $7.30 | $7.30 | 26,900 | — | — |
| 2016-03-24 | $7.45 | $7.45 | 19,500 | — | — |
| 2016-03-23 | $7.44 | $7.44 | 68,200 | — | — |
| 2016-03-22 | $7.70 | $7.70 | 16,500 | — | — |
| 2016-03-21 | $7.72 | $7.72 | 78,700 | — | — |
| 2016-03-18 | $7.64 | $7.64 | 63,500 | — | — |
| 2016-03-17 | $7.41 | $7.41 | 52,900 | — | — |
| 2016-03-16 | $7.36 | $7.36 | 69,200 | — | — |
| 2016-03-15 | $7.38 | $7.38 | 40,000 | — | — |
| 2016-03-14 | $7.53 | $7.53 | 48,800 | — | — |
| 2016-03-11 | $7.69 | $7.69 | 65,600 | — | — |
| 2016-03-10 | $7.76 | $7.76 | 136,000 | — | — |
| 2016-03-09 | $8.41 | $8.41 | 80,800 | — | — |
| 2016-03-08 | $8.69 | $8.69 | 318,800 | — | — |
| 2016-03-07 | $7.96 | $7.96 | 103,700 | — | — |
| 2016-03-04 | $7.41 | $7.41 | 65,300 | — | — |
| 2016-03-03 | $7.55 | $7.55 | 93,900 | — | — |
| 2016-03-02 | $7.29 | $7.29 | 118,800 | — | — |
| 2016-03-01 | $6.84 | $6.84 | 80,900 | — | — |
| 2016-02-29 | $6.85 | $6.85 | 100,000 | — | — |
| 2016-02-26 | $6.53 | $6.53 | 46,500 | — | — |
| 2016-02-25 | $6.33 | $6.33 | 22,800 | — | — |
| 2016-02-24 | $6.26 | $6.26 | 36,000 | — | — |
| 2016-02-23 | $6.01 | $6.01 | 22,000 | — | — |
| 2016-02-22 | $6.14 | $6.14 | 18,500 | — | — |
| 2016-02-19 | $5.90 | $5.90 | 52,600 | — | — |
| 2016-02-18 | $5.97 | $5.97 | 23,000 | — | — |
| 2016-02-17 | $6.02 | $6.02 | 32,200 | — | — |
| 2016-02-16 | $5.89 | $5.89 | 31,600 | — | — |
| 2016-02-12 | $5.61 | $5.61 | 107,300 | — | — |
| 2016-02-11 | $5.90 | $5.90 | 62,100 | — | — |
| 2016-02-10 | $6.52 | $6.52 | 41,600 | — | — |
| 2016-02-09 | $6.51 | $6.51 | 126,900 | — | — |
| 2016-02-08 | $6.60 | $6.60 | 95,300 | — | — |
| 2016-02-05 | $6.76 | $6.76 | 72,300 | — | — |
| 2016-02-04 | $6.81 | $6.81 | 127,500 | — | — |
| 2016-02-03 | $6.38 | $6.38 | 44,000 | — | — |
| 2016-02-02 | $6.35 | $6.35 | 58,100 | — | — |
| 2016-02-01 | $6.04 | $6.04 | 34,200 | — | — |
| 2016-01-29 | $6.27 | $6.27 | 75,600 | — | — |
| 2016-01-28 | $5.82 | $5.82 | 26,300 | — | — |
| 2016-01-27 | $5.97 | $5.97 | 35,300 | — | — |
| 2016-01-26 | $6.03 | $6.03 | 81,800 | — | — |
| 2016-01-25 | $5.85 | $5.85 | 55,800 | — | — |
| 2016-01-22 | $6.30 | $6.30 | 138,600 | — | — |
| 2016-01-21 | $5.98 | $5.98 | 85,700 | — | — |
| 2016-01-20 | $6.14 | $6.14 | 275,000 | — | — |
| 2016-01-19 | $5.79 | $5.79 | 117,200 | — | — |
| 2016-01-15 | $6.39 | $6.39 | 137,300 | — | — |
| 2016-01-14 | $5.81 | $5.81 | 96,000 | — | — |
| 2016-01-13 | $5.86 | $5.86 | 117,500 | — | — |
| 2016-01-12 | $5.81 | $5.81 | 66,800 | — | — |
| 2016-01-11 | $5.78 | $5.78 | 163,100 | — | — |
| 2016-01-08 | $5.97 | $5.97 | 101,300 | — | — |
| 2016-01-07 | $6.19 | $6.19 | 97,500 | — | — |
| 2016-01-06 | $6.48 | $6.48 | 85,200 | — | — |
| 2016-01-05 | $6.82 | $6.82 | 103,200 | — | — |
| 2016-01-04 | $6.63 | $6.63 | 124,900 | — | — |