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
- 2004-01-23 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 | $9.24 | $9.24 | 111,500 | — | — |
| 2016-12-29 | $9.22 | $9.22 | 112,200 | — | — |
| 2016-12-28 | $9.02 | $9.02 | 109,200 | — | — |
| 2016-12-27 | $9.46 | $9.46 | 20,600 | — | — |
| 2016-12-23 | $9.60 | $9.60 | 30,700 | — | — |
| 2016-12-22 | $9.37 | $9.37 | 22,100 | — | — |
| 2016-12-21 | $9.71 | $9.71 | 45,900 | — | — |
| 2016-12-20 | $9.49 | $9.49 | 28,900 | — | — |
| 2016-12-19 | $9.49 | $9.49 | 148,800 | — | — |
| 2016-12-16 | $9.89 | $9.89 | 41,700 | — | — |
| 2016-12-15 | $9.41 | $9.41 | 12,200 | — | — |
| 2016-12-14 | $9.40 | $9.40 | 46,200 | — | — |
| 2016-12-13 | $9.60 | $9.60 | 76,900 | — | — |
| 2016-12-12 | $9.41 | $9.41 | 50,600 | — | — |
| 2016-12-09 | $9.38 | $9.38 | 57,800 | — | — |
| 2016-12-08 | $9.33 | $9.33 | 37,400 | — | — |
| 2016-12-07 | $9.38 | $9.38 | 51,000 | — | — |
| 2016-12-06 | $9.27 | $9.27 | 92,600 | — | — |
| 2016-12-05 | $9.14 | $9.14 | 59,700 | — | — |
| 2016-12-02 | $9.30 | $9.30 | 43,500 | — | — |
| 2016-12-01 | $9.18 | $9.18 | 45,000 | — | — |
| 2016-11-30 | $9.02 | $9.02 | 34,100 | — | — |
| 2016-11-29 | $9.06 | $9.06 | 3,800 | — | — |
| 2016-11-28 | $9.05 | $9.05 | 75,700 | — | — |
| 2016-11-25 | $9.42 | $9.42 | 3,500 | — | — |
| 2016-11-23 | $9.23 | $9.23 | 8,200 | — | — |
| 2016-11-22 | $9.33 | $9.33 | 59,000 | — | — |
| 2016-11-21 | $9.10 | $9.10 | 79,100 | — | — |
| 2016-11-18 | $9.00 | $9.00 | 71,100 | — | — |
| 2016-11-17 | $9.03 | $9.03 | 34,600 | — | — |
| 2016-11-16 | $8.98 | $8.98 | 9,600 | — | — |
| 2016-11-15 | $8.75 | $8.75 | 121,800 | — | — |
| 2016-11-14 | $8.90 | $8.90 | 46,600 | — | — |
| 2016-11-11 | $8.30 | $8.30 | 24,800 | — | — |
| 2016-11-10 | $8.45 | $8.45 | 23,200 | — | — |
| 2016-11-09 | $8.45 | $8.45 | 40,500 | — | — |
| 2016-11-08 | $7.96 | $7.96 | 84,200 | — | — |
| 2016-11-07 | $7.53 | $7.53 | 19,700 | — | — |
| 2016-11-04 | $7.60 | $7.60 | 30,300 | — | — |
| 2016-11-03 | $7.81 | $7.81 | 44,100 | — | — |
| 2016-11-02 | $7.79 | $7.79 | 52,400 | — | — |
| 2016-11-01 | $7.97 | $7.97 | 94,200 | — | — |
| 2016-10-31 | $8.12 | $8.12 | 72,500 | — | — |
| 2016-10-28 | $8.23 | $8.23 | 75,100 | — | — |
| 2016-10-27 | $8.12 | $8.12 | 18,400 | — | — |
| 2016-10-26 | $8.15 | $8.15 | 12,000 | — | — |
| 2016-10-25 | $8.10 | $8.10 | 21,400 | — | — |
| 2016-10-24 | $8.51 | $8.51 | 52,500 | — | — |
| 2016-10-21 | $8.18 | $8.18 | 41,000 | — | — |
| 2016-10-20 | $8.15 | $8.15 | 25,500 | — | — |
| 2016-10-19 | $8.47 | $8.47 | 31,200 | — | — |
| 2016-10-18 | $8.20 | $8.20 | 38,000 | — | — |
| 2016-10-17 | $8.23 | $8.23 | 12,300 | — | — |
| 2016-10-14 | $8.25 | $8.25 | 56,600 | — | — |
| 2016-10-13 | $8.51 | $8.51 | 17,900 | — | — |
| 2016-10-12 | $8.46 | $8.46 | 6,800 | — | — |
| 2016-10-11 | $8.47 | $8.47 | 51,000 | — | — |
| 2016-10-10 | $8.74 | $8.74 | 20,200 | — | — |
| 2016-10-07 | $8.74 | $8.74 | 24,500 | — | — |
| 2016-10-06 | $8.48 | $8.48 | 13,500 | — | — |
| 2016-10-05 | $8.40 | $8.40 | 23,200 | — | — |
| 2016-10-04 | $8.28 | $8.28 | 59,500 | — | — |
| 2016-10-03 | $7.82 | $7.82 | 165,800 | — | — |
| 2016-09-30 | $7.52 | $7.52 | 50,100 | — | — |
| 2016-09-29 | $7.75 | $7.75 | 66,400 | — | — |
| 2016-09-28 | $7.95 | $7.95 | 61,800 | — | — |
| 2016-09-27 | $8.18 | $8.18 | 6,600 | — | — |
| 2016-09-26 | $8.32 | $8.32 | 22,000 | — | — |
| 2016-09-23 | $8.40 | $8.40 | 36,800 | — | — |
| 2016-09-22 | $8.44 | $8.44 | 23,300 | — | — |
| 2016-09-21 | $8.24 | $8.24 | 31,400 | — | — |
| 2016-09-20 | $8.04 | $8.04 | 22,100 | — | — |
| 2016-09-19 | $7.91 | $7.91 | 40,300 | — | — |
| 2016-09-16 | $7.79 | $7.79 | 764,300 | — | — |
| 2016-09-15 | $8.20 | $8.20 | 103,200 | — | — |
| 2016-09-14 | $8.39 | $8.39 | 185,400 | — | — |
| 2016-09-13 | $8.09 | $8.09 | 136,700 | — | — |
| 2016-09-12 | $8.56 | $8.56 | 473,700 | — | — |
| 2016-09-09 | $8.25 | $8.25 | 84,400 | — | — |
| 2016-09-08 | $8.20 | $8.20 | 109,400 | — | — |
| 2016-09-07 | $8.20 | $8.20 | 105,200 | — | — |
| 2016-09-06 | $8.60 | $8.60 | 260,000 | — | — |
| 2016-09-02 | $7.22 | $7.22 | 57,500 | — | — |
| 2016-09-01 | $7.30 | $7.30 | 72,400 | — | — |
| 2016-08-31 | $7.48 | $7.48 | 78,700 | — | — |
| 2016-08-30 | $7.33 | $7.33 | 33,000 | — | — |
| 2016-08-29 | $7.49 | $7.49 | 24,900 | — | — |
| 2016-08-26 | $7.35 | $7.35 | 51,800 | — | — |
| 2016-08-25 | $7.30 | $7.30 | 32,700 | — | — |
| 2016-08-24 | $7.41 | $7.41 | 11,500 | — | — |
| 2016-08-23 | $7.35 | $7.35 | 63,600 | — | — |
| 2016-08-22 | $7.29 | $7.29 | 78,200 | — | — |
| 2016-08-19 | $7.20 | $7.20 | 59,500 | — | — |
| 2016-08-18 | $6.83 | $6.83 | 37,500 | — | — |
| 2016-08-17 | $6.86 | $6.86 | 63,900 | — | — |
| 2016-08-16 | $6.61 | $6.61 | 46,400 | — | — |
| 2016-08-15 | $7.00 | $7.00 | 8,900 | — | — |
| 2016-08-12 | $7.25 | $7.25 | 9,700 | — | — |
| 2016-08-11 | $7.01 | $7.01 | 23,900 | — | — |
| 2016-08-10 | $7.20 | $7.20 | 6,700 | — | — |
| 2016-08-09 | $7.34 | $7.34 | 20,800 | — | — |
| 2016-08-08 | $7.33 | $7.33 | 65,300 | — | — |
| 2016-08-05 | $7.20 | $7.20 | 34,700 | — | — |
| 2016-08-04 | $6.81 | $6.81 | 900 | — | — |
| 2016-08-03 | $6.72 | $6.72 | 16,200 | — | — |
| 2016-08-02 | $6.50 | $6.50 | 53,000 | — | — |
| 2016-08-01 | $7.19 | $7.19 | 63,600 | — | — |
| 2016-07-29 | $6.99 | $6.99 | 24,200 | — | — |
| 2016-07-28 | $6.40 | $6.40 | 18,500 | — | — |
| 2016-07-27 | $6.40 | $6.40 | 29,900 | — | — |
| 2016-07-26 | $6.50 | $6.50 | 34,500 | — | — |
| 2016-07-25 | $6.51 | $6.51 | 53,200 | — | — |
| 2016-07-22 | $6.60 | $6.60 | 16,300 | — | — |
| 2016-07-21 | $6.44 | $6.44 | 43,700 | — | — |
| 2016-07-20 | $6.49 | $6.49 | 33,000 | — | — |
| 2016-07-19 | $6.63 | $6.63 | 11,600 | — | — |
| 2016-07-18 | $6.70 | $6.70 | 24,600 | — | — |
| 2016-07-15 | $7.10 | $7.10 | 30,900 | — | — |
| 2016-07-14 | $7.00 | $7.00 | 9,100 | — | — |
| 2016-07-13 | $7.07 | $7.07 | 29,300 | — | — |
| 2016-07-12 | $7.14 | $7.14 | 1,800 | — | — |
| 2016-07-11 | $6.94 | $6.94 | 16,100 | — | — |
| 2016-07-08 | $7.06 | $7.06 | 7,400 | — | — |
| 2016-07-07 | $7.40 | $7.40 | 14,500 | — | — |
| 2016-07-06 | $7.00 | $7.00 | 35,400 | — | — |
| 2016-07-05 | $7.10 | $7.10 | 2,300 | — | — |
| 2016-07-01 | $7.16 | $7.16 | 4,500 | — | — |
| 2016-06-30 | $7.10 | $7.10 | 0 | — | — |
| 2016-06-29 | $7.10 | $7.10 | 13,800 | — | — |
| 2016-06-28 | $7.18 | $7.18 | 3,700 | — | — |
| 2016-06-27 | $7.00 | $7.00 | 16,500 | — | — |
| 2016-06-24 | $7.01 | $7.01 | 22,800 | — | — |
| 2016-06-23 | $7.95 | $7.95 | 32,600 | — | — |
| 2016-06-22 | $7.96 | $7.96 | 200 | — | — |
| 2016-06-21 | $7.97 | $7.97 | 0 | — | — |
| 2016-06-20 | $7.97 | $7.97 | 10,800 | — | — |
| 2016-06-17 | $7.96 | $7.96 | 0 | — | — |
| 2016-06-16 | $7.96 | $7.96 | 9,400 | — | — |
| 2016-06-15 | $7.96 | $7.96 | 3,400 | — | — |
| 2016-06-14 | $8.00 | $8.00 | 9,100 | — | — |
| 2016-06-13 | $7.96 | $7.96 | 37,700 | — | — |
| 2016-06-10 | $8.19 | $8.19 | 7,400 | — | — |
| 2016-06-09 | $8.02 | $8.02 | 9,200 | — | — |
| 2016-06-08 | $7.94 | $7.94 | 700 | — | — |
| 2016-06-07 | $7.93 | $7.93 | 17,500 | — | — |
| 2016-06-06 | $7.90 | $7.90 | 25,100 | — | — |
| 2016-06-03 | $7.87 | $7.87 | 31,400 | — | — |
| 2016-06-02 | $7.73 | $7.73 | 49,700 | — | — |
| 2016-06-01 | $7.75 | $7.75 | 8,100 | — | — |
| 2016-05-31 | $7.55 | $7.55 | 5,400 | — | — |
| 2016-05-27 | $7.56 | $7.56 | 3,200 | — | — |
| 2016-05-26 | $7.55 | $7.55 | 0 | — | — |
| 2016-05-25 | $7.55 | $7.55 | 10,700 | — | — |
| 2016-05-24 | $7.49 | $7.49 | 26,200 | — | — |
| 2016-05-23 | $7.45 | $7.45 | 600 | — | — |
| 2016-05-20 | $7.50 | $7.50 | 10,400 | — | — |
| 2016-05-19 | $7.05 | $7.05 | 7,200 | — | — |
| 2016-05-18 | $7.05 | $7.05 | 14,000 | — | — |
| 2016-05-17 | $7.00 | $7.00 | 2,000 | — | — |
| 2016-05-16 | $6.82 | $6.82 | 7,000 | — | — |
| 2016-05-13 | $6.85 | $6.85 | 7,800 | — | — |
| 2016-05-12 | $6.98 | $6.98 | 23,400 | — | — |
| 2016-05-11 | $7.80 | $7.80 | 89,300 | — | — |
| 2016-05-10 | $7.82 | $7.82 | 22,400 | — | — |
| 2016-05-09 | $7.70 | $7.70 | 15,300 | — | — |
| 2016-05-06 | $7.35 | $7.35 | 10,700 | — | — |
| 2016-05-05 | $7.30 | $7.30 | 14,500 | — | — |
| 2016-05-04 | $7.32 | $7.32 | 12,500 | — | — |
| 2016-05-03 | $7.20 | $7.20 | 800 | — | — |
| 2016-05-02 | $7.25 | $7.25 | 10,800 | — | — |
| 2016-04-29 | $7.40 | $7.40 | 19,500 | — | — |
| 2016-04-28 | $7.33 | $7.33 | 4,600 | — | — |
| 2016-04-27 | $7.35 | $7.35 | 13,600 | — | — |
| 2016-04-26 | $7.58 | $7.58 | 3,500 | — | — |
| 2016-04-25 | $7.20 | $7.20 | 15,700 | — | — |
| 2016-04-22 | $7.50 | $7.50 | 29,000 | — | — |
| 2016-04-21 | $7.69 | $7.69 | 37,500 | — | — |
| 2016-04-20 | $7.30 | $7.30 | 126,000 | — | — |
| 2016-04-19 | $6.50 | $6.50 | 14,200 | — | — |
| 2016-04-18 | $6.46 | $6.46 | 26,100 | — | — |
| 2016-04-15 | $6.59 | $6.59 | 32,500 | — | — |
| 2016-04-14 | $6.38 | $6.38 | 2,000 | — | — |
| 2016-04-13 | $6.40 | $6.40 | 5,100 | — | — |
| 2016-04-12 | $6.30 | $6.30 | 18,500 | — | — |
| 2016-04-11 | $6.21 | $6.21 | 21,300 | — | — |
| 2016-04-08 | $6.22 | $6.22 | 8,500 | — | — |
| 2016-04-07 | $6.24 | $6.24 | 22,500 | — | — |
| 2016-04-06 | $6.20 | $6.20 | 36,100 | — | — |
| 2016-04-05 | $6.25 | $6.25 | 18,700 | — | — |
| 2016-04-04 | $6.48 | $6.48 | 11,400 | — | — |
| 2016-04-01 | $6.50 | $6.50 | 18,500 | — | — |
| 2016-03-31 | $6.65 | $6.65 | 28,200 | — | — |
| 2016-03-30 | $6.60 | $6.60 | 9,900 | — | — |
| 2016-03-29 | $6.69 | $6.69 | 13,700 | — | — |
| 2016-03-28 | $6.70 | $6.70 | 23,200 | — | — |
| 2016-03-24 | $6.25 | $6.25 | 11,200 | — | — |
| 2016-03-23 | $6.40 | $6.40 | 9,400 | — | — |
| 2016-03-22 | $6.26 | $6.26 | 15,800 | — | — |
| 2016-03-21 | $6.21 | $6.21 | 52,600 | — | — |
| 2016-03-18 | $6.25 | $6.25 | 18,300 | — | — |
| 2016-03-17 | $6.22 | $6.22 | 53,100 | — | — |
| 2016-03-16 | $6.70 | $6.70 | 3,100 | — | — |
| 2016-03-15 | $6.75 | $6.75 | 9,300 | — | — |
| 2016-03-14 | $6.55 | $6.55 | 25,300 | — | — |
| 2016-03-11 | $6.90 | $6.90 | 9,400 | — | — |
| 2016-03-10 | $6.89 | $6.89 | 28,700 | — | — |
| 2016-03-09 | $7.00 | $7.00 | 3,700 | — | — |
| 2016-03-08 | $7.05 | $7.05 | 64,800 | — | — |
| 2016-03-07 | $7.29 | $7.29 | 10,900 | — | — |
| 2016-03-04 | $7.34 | $7.34 | 23,600 | — | — |
| 2016-03-03 | $8.18 | $8.18 | 293,700 | — | — |
| 2016-03-02 | $6.05 | $6.05 | 93,700 | — | — |
| 2016-03-01 | $5.12 | $5.12 | 116,000 | — | — |
| 2016-02-29 | $4.75 | $4.75 | 68,800 | — | — |
| 2016-02-26 | $4.65 | $4.65 | 68,500 | — | — |
| 2016-02-25 | $4.50 | $4.50 | 46,600 | — | — |
| 2016-02-24 | $4.85 | $4.85 | 125,300 | — | — |
| 2016-02-23 | $4.80 | $4.80 | 74,100 | — | — |
| 2016-02-22 | $4.91 | $4.91 | 34,700 | — | — |
| 2016-02-19 | $4.25 | $4.25 | 61,200 | — | — |
| 2016-02-18 | $4.36 | $4.36 | 46,500 | — | — |
| 2016-02-17 | $4.25 | $4.25 | 42,000 | — | — |
| 2016-02-16 | $3.90 | $3.90 | 21,500 | — | — |
| 2016-02-12 | $4.00 | $4.00 | 49,500 | — | — |
| 2016-02-11 | $4.05 | $4.05 | 47,900 | — | — |
| 2016-02-10 | $3.50 | $3.50 | 20,900 | — | — |
| 2016-02-09 | $3.50 | $3.50 | 57,000 | — | — |
| 2016-02-08 | $3.27 | $3.27 | 33,900 | — | — |
| 2016-02-05 | $3.87 | $3.87 | 79,900 | — | — |
| 2016-02-04 | $4.32 | $4.32 | 87,000 | — | — |
| 2016-02-03 | $4.32 | $4.32 | 17,800 | — | — |
| 2016-02-02 | $4.85 | $4.85 | 17,300 | — | — |
| 2016-02-01 | $4.65 | $4.65 | 11,500 | — | — |
| 2016-01-29 | $4.89 | $4.89 | 35,900 | — | — |
| 2016-01-28 | $4.80 | $4.80 | 21,200 | — | — |
| 2016-01-27 | $4.46 | $4.46 | 26,300 | — | — |
| 2016-01-26 | $4.43 | $4.43 | 49,900 | — | — |
| 2016-01-25 | $4.63 | $4.63 | 20,400 | — | — |
| 2016-01-22 | $4.60 | $4.60 | 7,100 | — | — |
| 2016-01-21 | $4.50 | $4.50 | 19,600 | — | — |
| 2016-01-20 | $4.53 | $4.53 | 12,500 | — | — |
| 2016-01-19 | $4.51 | $4.51 | 36,100 | — | — |
| 2016-01-15 | $5.35 | $5.35 | 34,000 | — | — |
| 2016-01-14 | $6.25 | $6.25 | 11,800 | — | — |
| 2016-01-13 | $6.26 | $6.26 | 28,500 | — | — |
| 2016-01-12 | $6.76 | $6.76 | 20,200 | — | — |
| 2016-01-11 | $7.11 | $7.11 | 3,400 | — | — |
| 2016-01-08 | $7.30 | $7.30 | 1,000 | — | — |
| 2016-01-07 | $7.45 | $7.45 | 1,200 | — | — |
| 2016-01-06 | $7.50 | $7.50 | 9,700 | — | — |
| 2016-01-05 | $7.20 | $7.20 | 8,100 | — | — |
| 2016-01-04 | $7.10 | $7.10 | 7,500 | — | — |