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
- 2009-12-29 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 | $8.48 | $9.87 | 64,900 | — | — |
| 2016-12-29 | $8.46 | $9.84 | 44,700 | — | — |
| 2016-12-28 | $8.39 | $9.76 | 95,800 | — | — |
| 2016-12-27 | $8.90 | $10.23 | 29,200 | — | — |
| 2016-12-23 | $8.43 | $9.69 | 85,000 | — | — |
| 2016-12-22 | $8.48 | $9.75 | 134,700 | — | — |
| 2016-12-21 | $8.64 | $9.93 | 71,000 | — | — |
| 2016-12-20 | $8.59 | $9.87 | 63,700 | — | — |
| 2016-12-19 | $8.48 | $9.75 | 32,300 | — | — |
| 2016-12-16 | $8.53 | $9.81 | 21,700 | — | — |
| 2016-12-15 | $8.34 | $9.59 | 30,900 | — | — |
| 2016-12-14 | $8.44 | $9.70 | 104,400 | — | — |
| 2016-12-13 | $8.60 | $9.89 | 86,900 | — | — |
| 2016-12-12 | $8.51 | $9.78 | 76,400 | — | — |
| 2016-12-09 | $8.47 | $9.74 | 62,800 | — | — |
| 2016-12-08 | $8.46 | $9.73 | 79,900 | — | — |
| 2016-12-07 | $8.38 | $9.63 | 92,400 | — | — |
| 2016-12-06 | $8.26 | $9.50 | 56,400 | — | — |
| 2016-12-05 | $8.31 | $9.55 | 68,500 | — | — |
| 2016-12-02 | $8.30 | $9.54 | 58,900 | — | — |
| 2016-12-01 | $8.48 | $9.75 | 55,200 | — | — |
| 2016-11-30 | $8.29 | $9.53 | 160,500 | — | — |
| 2016-11-29 | $8.20 | $9.43 | 204,200 | — | — |
| 2016-11-28 | $8.05 | $9.25 | 44,200 | — | — |
| 2016-11-25 | $7.89 | $9.07 | 9,500 | — | — |
| 2016-11-23 | $7.85 | $9.02 | 9,500 | — | — |
| 2016-11-22 | $7.89 | $9.07 | 14,300 | — | — |
| 2016-11-21 | $7.94 | $9.13 | 30,000 | — | — |
| 2016-11-18 | $7.93 | $9.12 | 24,000 | — | — |
| 2016-11-17 | $7.95 | $9.14 | 64,200 | — | — |
| 2016-11-16 | $8.03 | $9.23 | 60,400 | — | — |
| 2016-11-15 | $8.04 | $9.24 | 51,900 | — | — |
| 2016-11-14 | $7.82 | $8.99 | 21,800 | — | — |
| 2016-11-11 | $7.87 | $9.05 | 23,700 | — | — |
| 2016-11-10 | $8.13 | $9.35 | 8,500 | — | — |
| 2016-11-09 | $8.34 | $9.59 | 31,100 | — | — |
| 2016-11-08 | $8.70 | $10.00 | 2,500 | — | — |
| 2016-11-07 | $8.58 | $9.86 | 4,400 | — | — |
| 2016-11-04 | $8.57 | $9.85 | 23,100 | — | — |
| 2016-11-03 | $8.53 | $9.81 | 1,100 | — | — |
| 2016-11-02 | $8.62 | $9.91 | 600 | — | — |
| 2016-11-01 | $8.78 | $10.09 | 4,600 | — | — |
| 2016-10-31 | $8.85 | $10.17 | 2,400 | — | — |
| 2016-10-28 | $8.81 | $10.13 | 8,300 | — | — |
| 2016-10-27 | $8.76 | $10.07 | 4,900 | — | — |
| 2016-10-26 | $8.79 | $10.10 | 3,300 | — | — |
| 2016-10-25 | $8.88 | $10.21 | 2,000 | — | — |
| 2016-10-24 | $8.90 | $10.23 | 1,600 | — | — |
| 2016-10-21 | $8.93 | $10.27 | 12,500 | — | — |
| 2016-10-20 | $8.80 | $10.12 | 3,600 | — | — |
| 2016-10-19 | $8.89 | $10.22 | 6,000 | — | — |
| 2016-10-18 | $8.84 | $10.16 | 2,600 | — | — |
| 2016-10-17 | $8.77 | $10.08 | 5,800 | — | — |
| 2016-10-14 | $8.73 | $10.04 | 2,200 | — | — |
| 2016-10-13 | $8.77 | $10.08 | 7,000 | — | — |
| 2016-10-12 | $8.59 | $9.87 | 1,100 | — | — |
| 2016-10-11 | $8.54 | $9.82 | 21,000 | — | — |
| 2016-10-10 | $8.53 | $9.81 | 700 | — | — |
| 2016-10-07 | $8.62 | $9.91 | 6,300 | — | — |
| 2016-10-06 | $8.70 | $10.00 | 900 | — | — |
| 2016-10-05 | $8.69 | $9.99 | 500 | — | — |
| 2016-10-04 | $8.66 | $9.95 | 9,500 | — | — |
| 2016-10-03 | $8.84 | $10.16 | 4,200 | — | — |
| 2016-09-30 | $8.97 | $10.31 | 23,700 | — | — |
| 2016-09-29 | $9.04 | $10.39 | 18,100 | — | — |
| 2016-09-28 | $9.06 | $10.41 | 1,300 | — | — |
| 2016-09-27 | $9.02 | $10.25 | 2,400 | — | — |
| 2016-09-26 | $9.13 | $10.37 | 3,200 | — | — |
| 2016-09-23 | $9.11 | $10.35 | 1,400 | — | — |
| 2016-09-22 | $9.17 | $10.42 | 10,100 | — | — |
| 2016-09-21 | $9.11 | $10.35 | 5,400 | — | — |
| 2016-09-20 | $8.92 | $10.13 | 2,400 | — | — |
| 2016-09-19 | $8.89 | $10.10 | 5,500 | — | — |
| 2016-09-16 | $8.83 | $10.03 | 21,800 | — | — |
| 2016-09-15 | $8.94 | $10.16 | 5,700 | — | — |
| 2016-09-14 | $8.90 | $10.11 | 5,700 | — | — |
| 2016-09-13 | $8.92 | $10.13 | 11,400 | — | — |
| 2016-09-12 | $9.17 | $10.42 | 8,100 | — | — |
| 2016-09-09 | $9.09 | $10.33 | 11,600 | — | — |
| 2016-09-08 | $9.34 | $10.61 | 9,900 | — | — |
| 2016-09-07 | $9.37 | $10.64 | 20,200 | — | — |
| 2016-09-06 | $9.46 | $10.75 | 10,700 | — | — |
| 2016-09-02 | $9.28 | $10.54 | 1,900 | — | — |
| 2016-09-01 | $9.00 | $10.22 | 1,200 | — | — |
| 2016-08-31 | $8.96 | $10.18 | 10,900 | — | — |
| 2016-08-30 | $9.03 | $10.26 | 9,200 | — | — |
| 2016-08-29 | $9.21 | $10.46 | 5,200 | — | — |
| 2016-08-26 | $9.19 | $10.44 | 3,000 | — | — |
| 2016-08-25 | $9.39 | $10.67 | 4,900 | — | — |
| 2016-08-24 | $9.37 | $10.64 | 5,000 | — | — |
| 2016-08-23 | $9.47 | $10.76 | 24,700 | — | — |
| 2016-08-22 | $9.43 | $10.71 | 4,100 | — | — |
| 2016-08-19 | $9.47 | $10.76 | 18,800 | — | — |
| 2016-08-18 | $9.59 | $10.89 | 1,000 | — | — |
| 2016-08-17 | $9.55 | $10.85 | 11,400 | — | — |
| 2016-08-16 | $9.50 | $10.79 | 10,900 | — | — |
| 2016-08-15 | $9.45 | $10.74 | 15,800 | — | — |
| 2016-08-12 | $9.38 | $10.66 | 6,800 | — | — |
| 2016-08-11 | $9.14 | $10.38 | 13,800 | — | — |
| 2016-08-10 | $9.12 | $10.36 | 48,000 | — | — |
| 2016-08-09 | $9.10 | $10.34 | 2,800 | — | — |
| 2016-08-08 | $9.22 | $10.47 | 2,300 | — | — |
| 2016-08-05 | $9.21 | $10.46 | 12,800 | — | — |
| 2016-08-04 | $9.35 | $10.62 | 1,300 | — | — |
| 2016-08-03 | $9.29 | $10.55 | 29,300 | — | — |
| 2016-08-02 | $9.29 | $10.55 | 3,000 | — | — |
| 2016-08-01 | $9.30 | $10.57 | 8,500 | — | — |
| 2016-07-29 | $9.35 | $10.62 | 500 | — | — |
| 2016-07-28 | $9.24 | $10.50 | 4,900 | — | — |
| 2016-07-27 | $9.20 | $10.45 | 7,900 | — | — |
| 2016-07-26 | $9.30 | $10.57 | 3,100 | — | — |
| 2016-07-25 | $9.37 | $10.64 | 15,800 | — | — |
| 2016-07-22 | $9.45 | $10.74 | 2,600 | — | — |
| 2016-07-21 | $9.43 | $10.71 | 8,500 | — | — |
| 2016-07-20 | $9.44 | $10.72 | 4,000 | — | — |
| 2016-07-19 | $9.50 | $10.79 | 6,900 | — | — |
| 2016-07-18 | $9.49 | $10.78 | 7,900 | — | — |
| 2016-07-15 | $9.49 | $10.78 | 7,400 | — | — |
| 2016-07-14 | $9.56 | $10.86 | 4,300 | — | — |
| 2016-07-13 | $9.50 | $10.79 | 3,200 | — | — |
| 2016-07-12 | $9.37 | $10.64 | 2,800 | — | — |
| 2016-07-11 | $9.34 | $10.61 | 300 | — | — |
| 2016-07-08 | $9.37 | $10.64 | 5,600 | — | — |
| 2016-07-07 | $9.43 | $10.71 | 3,100 | — | — |
| 2016-07-06 | $9.50 | $10.79 | 10,100 | — | — |
| 2016-07-05 | $9.41 | $10.69 | 3,600 | — | — |
| 2016-07-01 | $9.00 | $10.22 | 2,100 | — | — |
| 2016-06-30 | $9.22 | $10.47 | 6,300 | — | — |
| 2016-06-29 | $9.08 | $10.32 | 5,300 | — | — |
| 2016-06-28 | $9.02 | $10.25 | 32,700 | — | — |
| 2016-06-27 | $9.08 | $10.19 | 4,000 | — | — |
| 2016-06-24 | $9.11 | $10.23 | 7,300 | — | — |
| 2016-06-23 | $9.18 | $10.31 | 4,400 | — | — |
| 2016-06-22 | $9.25 | $10.39 | 5,600 | — | — |
| 2016-06-21 | $9.19 | $10.32 | 1,000 | — | — |
| 2016-06-20 | $9.28 | $10.42 | 1,900 | — | — |
| 2016-06-17 | $9.21 | $10.34 | 18,800 | — | — |
| 2016-06-16 | $9.09 | $10.21 | 1,800 | — | — |
| 2016-06-15 | $9.13 | $10.25 | 5,700 | — | — |
| 2016-06-14 | $9.12 | $10.24 | 400 | — | — |
| 2016-06-13 | $9.16 | $10.28 | 3,600 | — | — |
| 2016-06-10 | $9.12 | $10.24 | 300 | — | — |
| 2016-06-09 | $9.12 | $10.24 | 2,200 | — | — |
| 2016-06-08 | $9.12 | $10.24 | 15,600 | — | — |
| 2016-06-07 | $9.00 | $10.10 | 12,700 | — | — |
| 2016-06-06 | $9.12 | $10.24 | 3,100 | — | — |
| 2016-06-03 | $9.05 | $10.16 | 2,600 | — | — |
| 2016-06-02 | $8.85 | $9.94 | 300 | — | — |
| 2016-06-01 | $8.88 | $9.97 | 700 | — | — |
| 2016-05-31 | $8.83 | $9.91 | 8,200 | — | — |
| 2016-05-27 | $8.80 | $9.88 | 900 | — | — |
| 2016-05-26 | $8.85 | $9.94 | 1,100 | — | — |
| 2016-05-25 | $8.70 | $9.77 | 280,400 | — | — |
| 2016-05-24 | $8.58 | $9.63 | 400,400 | — | — |
| 2016-05-23 | $8.77 | $9.85 | 1,100 | — | — |
| 2016-05-20 | $8.65 | $9.71 | 4,000 | — | — |
| 2016-05-19 | $8.55 | $9.60 | 2,700 | — | — |
| 2016-05-18 | $8.55 | $9.60 | 13,300 | — | — |
| 2016-05-17 | $8.80 | $9.88 | 57,200 | — | — |
| 2016-05-16 | $8.80 | $9.88 | 118,900 | — | — |
| 2016-05-13 | $8.80 | $9.88 | 3,300 | — | — |
| 2016-05-12 | $8.87 | $9.96 | 10,200 | — | — |
| 2016-05-11 | $8.87 | $9.96 | 1,200 | — | — |
| 2016-05-10 | $8.73 | $9.80 | 7,900 | — | — |
| 2016-05-09 | $8.64 | $9.70 | 4,400 | — | — |
| 2016-05-06 | $8.72 | $9.79 | 300 | — | — |
| 2016-05-05 | $8.75 | $9.82 | 300 | — | — |
| 2016-05-04 | $8.62 | $9.68 | 1,800 | — | — |
| 2016-05-03 | $8.70 | $9.77 | 3,000 | — | — |
| 2016-05-02 | $8.78 | $9.86 | 1,500 | — | — |
| 2016-04-29 | $8.71 | $9.78 | 6,700 | — | — |
| 2016-04-28 | $8.71 | $9.78 | 1,700 | — | — |
| 2016-04-27 | $8.59 | $9.64 | 1,200 | — | — |
| 2016-04-26 | $8.59 | $9.64 | 11,900 | — | — |
| 2016-04-25 | $8.50 | $9.54 | 2,200 | — | — |
| 2016-04-22 | $8.48 | $9.52 | 2,100 | — | — |
| 2016-04-21 | $8.42 | $9.45 | 4,400 | — | — |
| 2016-04-20 | $8.45 | $9.49 | 5,700 | — | — |
| 2016-04-19 | $8.48 | $9.52 | 1,500 | — | — |
| 2016-04-18 | $8.40 | $9.43 | 1,100 | — | — |
| 2016-04-15 | $8.35 | $9.38 | 2,100 | — | — |
| 2016-04-14 | $8.29 | $9.31 | 1,300 | — | — |
| 2016-04-13 | $8.39 | $9.42 | 3,700 | — | — |
| 2016-04-12 | $8.30 | $9.32 | 46,200 | — | — |
| 2016-04-11 | $8.31 | $9.33 | 5,000 | — | — |
| 2016-04-08 | $8.28 | $9.30 | 4,100 | — | — |
| 2016-04-07 | $8.13 | $9.13 | 1,000 | — | — |
| 2016-04-06 | $8.17 | $9.17 | 3,900 | — | — |
| 2016-04-05 | $8.20 | $9.21 | 500 | — | — |
| 2016-04-04 | $8.33 | $9.35 | 800 | — | — |
| 2016-04-01 | $8.34 | $9.36 | 1,500 | — | — |
| 2016-03-31 | $8.40 | $9.43 | 1,900 | — | — |
| 2016-03-30 | $8.38 | $9.41 | 3,400 | — | — |
| 2016-03-29 | $8.25 | $9.26 | 17,800 | — | — |
| 2016-03-28 | $8.25 | $9.15 | 1,400 | — | — |
| 2016-03-24 | $8.11 | $9.00 | 19,700 | — | — |
| 2016-03-23 | $8.17 | $9.07 | 13,900 | — | — |
| 2016-03-22 | $8.24 | $9.14 | 2,700 | — | — |
| 2016-03-21 | $8.29 | $9.20 | 9,300 | — | — |
| 2016-03-18 | $8.29 | $9.20 | 12,300 | — | — |
| 2016-03-17 | $8.37 | $9.29 | 1,500 | — | — |
| 2016-03-16 | $8.22 | $9.12 | 1,300 | — | — |
| 2016-03-15 | $8.19 | $9.09 | 52,700 | — | — |
| 2016-03-14 | $8.22 | $9.12 | 0 | — | — |
| 2016-03-11 | $8.22 | $9.12 | 10,500 | — | — |
| 2016-03-10 | $8.16 | $9.06 | 1,300 | — | — |
| 2016-03-09 | $8.13 | $9.02 | 400 | — | — |
| 2016-03-08 | $8.10 | $8.99 | 23,900 | — | — |
| 2016-03-07 | $8.21 | $9.11 | 7,000 | — | — |
| 2016-03-04 | $8.12 | $9.01 | 500 | — | — |
| 2016-03-03 | $8.08 | $8.97 | 8,200 | — | — |
| 2016-03-02 | $8.05 | $8.93 | 105,300 | — | — |
| 2016-03-01 | $7.96 | $8.83 | 5,200 | — | — |
| 2016-02-29 | $7.72 | $8.57 | 31,700 | — | — |
| 2016-02-26 | $7.80 | $8.66 | 16,200 | — | — |
| 2016-02-25 | $7.78 | $8.63 | 1,100 | — | — |
| 2016-02-24 | $7.62 | $8.46 | 1,400 | — | — |
| 2016-02-23 | $7.60 | $8.43 | 8,100 | — | — |
| 2016-02-22 | $7.79 | $8.64 | 1,100 | — | — |
| 2016-02-19 | $7.72 | $8.57 | 2,100 | — | — |
| 2016-02-18 | $7.84 | $8.70 | 3,100 | — | — |
| 2016-02-17 | $7.79 | $8.64 | 10,800 | — | — |
| 2016-02-16 | $7.58 | $8.41 | 14,000 | — | — |
| 2016-02-12 | $7.54 | $8.37 | 6,800 | — | — |
| 2016-02-11 | $7.55 | $8.38 | 4,900 | — | — |
| 2016-02-10 | $7.65 | $8.49 | 5,300 | — | — |
| 2016-02-09 | $8.36 | $9.28 | 500 | — | — |
| 2016-02-08 | $8.55 | $9.49 | 900 | — | — |
| 2016-02-05 | $8.62 | $9.57 | 7,500 | — | — |
| 2016-02-04 | $8.66 | $9.61 | 10,000 | — | — |
| 2016-02-03 | $8.59 | $9.53 | 10,800 | — | — |
| 2016-02-02 | $8.32 | $9.23 | 8,100 | — | — |
| 2016-02-01 | $8.18 | $9.08 | 6,600 | — | — |
| 2016-01-29 | $8.19 | $9.09 | 3,400 | — | — |
| 2016-01-28 | $8.06 | $8.94 | 3,400 | — | — |
| 2016-01-27 | $7.93 | $8.80 | 900 | — | — |
| 2016-01-26 | $8.04 | $8.92 | 9,800 | — | — |
| 2016-01-25 | $7.72 | $8.57 | 4,700 | — | — |
| 2016-01-22 | $7.89 | $8.76 | 4,200 | — | — |
| 2016-01-21 | $7.48 | $8.30 | 1,800 | — | — |
| 2016-01-20 | $7.41 | $8.22 | 9,200 | — | — |
| 2016-01-19 | $7.25 | $8.05 | 11,400 | — | — |
| 2016-01-15 | $7.35 | $8.16 | 9,300 | — | — |
| 2016-01-14 | $7.49 | $8.31 | 8,500 | — | — |
| 2016-01-13 | $7.54 | $8.37 | 2,800 | — | — |
| 2016-01-12 | $7.62 | $8.46 | 63,300 | — | — |
| 2016-01-11 | $7.70 | $8.54 | 22,300 | — | — |
| 2016-01-08 | $7.80 | $8.66 | 9,900 | — | — |
| 2016-01-07 | $7.61 | $8.44 | 1,700 | — | — |
| 2016-01-06 | $7.67 | $8.51 | 1,700 | — | — |
| 2016-01-05 | $7.76 | $8.61 | 6,400 | — | — |
| 2016-01-04 | $7.71 | $8.56 | 800 | — | — |