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
- 2013-08-01 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 | $7.40 | $8.47 | 304,600 | — | — |
| 2016-12-29 | $7.30 | $8.35 | 259,300 | — | — |
| 2016-12-28 | $7.40 | $8.47 | 342,800 | — | — |
| 2016-12-27 | $7.40 | $8.47 | 362,600 | — | — |
| 2016-12-23 | $7.20 | $8.24 | 101,200 | — | — |
| 2016-12-22 | $7.25 | $8.30 | 337,400 | — | — |
| 2016-12-21 | $7.35 | $8.41 | 276,900 | — | — |
| 2016-12-20 | $6.95 | $7.95 | 276,300 | — | — |
| 2016-12-19 | $6.90 | $7.90 | 340,400 | — | — |
| 2016-12-16 | $6.70 | $7.67 | 381,100 | — | — |
| 2016-12-15 | $6.85 | $7.84 | 159,800 | — | — |
| 2016-12-14 | $6.85 | $7.84 | 244,700 | — | — |
| 2016-12-13 | $6.85 | $7.84 | 226,700 | — | — |
| 2016-12-12 | $6.85 | $7.84 | 385,300 | — | — |
| 2016-12-09 | $7.25 | $8.30 | 296,600 | — | — |
| 2016-12-08 | $7.20 | $8.24 | 194,600 | — | — |
| 2016-12-07 | $6.95 | $7.95 | 151,300 | — | — |
| 2016-12-06 | $6.95 | $7.95 | 193,100 | — | — |
| 2016-12-05 | $6.95 | $7.95 | 295,700 | — | — |
| 2016-12-02 | $6.80 | $7.78 | 162,300 | — | — |
| 2016-12-01 | $6.65 | $7.61 | 282,400 | — | — |
| 2016-11-30 | $6.80 | $7.78 | 220,700 | — | — |
| 2016-11-29 | $6.70 | $7.67 | 285,200 | — | — |
| 2016-11-28 | $6.90 | $7.90 | 301,700 | — | — |
| 2016-11-25 | $6.75 | $7.72 | 95,000 | — | — |
| 2016-11-23 | $6.75 | $7.72 | 165,700 | — | — |
| 2016-11-22 | $6.95 | $7.95 | 264,100 | — | — |
| 2016-11-21 | $7.00 | $8.01 | 362,900 | — | — |
| 2016-11-18 | $6.65 | $7.61 | 318,800 | — | — |
| 2016-11-17 | $6.80 | $7.78 | 381,700 | — | — |
| 2016-11-16 | $6.80 | $7.78 | 864,400 | — | — |
| 2016-11-15 | $6.20 | $7.10 | 644,000 | — | — |
| 2016-11-14 | $6.40 | $7.32 | 445,600 | — | — |
| 2016-11-11 | $6.60 | $7.55 | 541,700 | — | — |
| 2016-11-10 | $6.20 | $7.10 | 554,500 | — | — |
| 2016-11-09 | $5.60 | $6.41 | 432,400 | — | — |
| 2016-11-08 | $5.65 | $6.47 | 195,700 | — | — |
| 2016-11-07 | $5.50 | $6.29 | 542,000 | — | — |
| 2016-11-04 | $5.50 | $6.29 | 494,100 | — | — |
| 2016-11-03 | $5.65 | $6.47 | 463,500 | — | — |
| 2016-11-02 | $5.65 | $6.47 | 1,238,500 | — | — |
| 2016-11-01 | $5.70 | $6.52 | 766,200 | — | — |
| 2016-10-31 | $5.85 | $6.69 | 421,700 | — | — |
| 2016-10-28 | $6.34 | $7.26 | 324,400 | — | — |
| 2016-10-27 | $6.50 | $7.44 | 234,000 | — | — |
| 2016-10-26 | $6.41 | $7.34 | 245,700 | — | — |
| 2016-10-25 | $6.54 | $7.48 | 223,300 | — | — |
| 2016-10-24 | $6.60 | $7.55 | 242,400 | — | — |
| 2016-10-21 | $6.84 | $7.83 | 265,600 | — | — |
| 2016-10-20 | $6.77 | $7.75 | 322,200 | — | — |
| 2016-10-19 | $6.60 | $7.55 | 401,000 | — | — |
| 2016-10-18 | $6.58 | $7.53 | 213,500 | — | — |
| 2016-10-17 | $6.58 | $7.53 | 186,500 | — | — |
| 2016-10-14 | $6.61 | $7.56 | 360,400 | — | — |
| 2016-10-13 | $6.66 | $7.62 | 352,600 | — | — |
| 2016-10-12 | $6.85 | $7.84 | 208,800 | — | — |
| 2016-10-11 | $6.91 | $7.91 | 226,800 | — | — |
| 2016-10-10 | $7.11 | $8.14 | 142,500 | — | — |
| 2016-10-07 | $7.15 | $8.18 | 163,400 | — | — |
| 2016-10-06 | $7.25 | $8.30 | 200,300 | — | — |
| 2016-10-05 | $7.10 | $8.13 | 172,000 | — | — |
| 2016-10-04 | $7.07 | $8.09 | 213,100 | — | — |
| 2016-10-03 | $7.03 | $8.05 | 264,800 | — | — |
| 2016-09-30 | $7.04 | $8.06 | 348,300 | — | — |
| 2016-09-29 | $7.08 | $8.10 | 180,800 | — | — |
| 2016-09-28 | $7.29 | $8.34 | 308,100 | — | — |
| 2016-09-27 | $7.08 | $8.10 | 287,300 | — | — |
| 2016-09-26 | $7.10 | $8.13 | 262,900 | — | — |
| 2016-09-23 | $7.06 | $8.08 | 196,400 | — | — |
| 2016-09-22 | $7.25 | $8.30 | 728,500 | — | — |
| 2016-09-21 | $7.03 | $8.05 | 331,200 | — | — |
| 2016-09-20 | $6.91 | $7.91 | 460,800 | — | — |
| 2016-09-19 | $7.09 | $8.11 | 304,100 | — | — |
| 2016-09-16 | $7.13 | $8.16 | 231,500 | — | — |
| 2016-09-15 | $7.04 | $8.06 | 155,400 | — | — |
| 2016-09-14 | $7.07 | $8.09 | 306,900 | — | — |
| 2016-09-13 | $7.11 | $8.14 | 325,900 | — | — |
| 2016-09-12 | $7.25 | $8.30 | 403,700 | — | — |
| 2016-09-09 | $7.24 | $8.29 | 242,200 | — | — |
| 2016-09-08 | $7.49 | $8.57 | 296,600 | — | — |
| 2016-09-07 | $7.22 | $8.26 | 474,900 | — | — |
| 2016-09-06 | $7.15 | $8.18 | 292,900 | — | — |
| 2016-09-02 | $7.09 | $8.11 | 278,900 | — | — |
| 2016-09-01 | $6.99 | $8.00 | 366,300 | — | — |
| 2016-08-31 | $7.22 | $8.26 | 493,100 | — | — |
| 2016-08-30 | $7.07 | $8.09 | 482,000 | — | — |
| 2016-08-29 | $7.07 | $8.09 | 244,300 | — | — |
| 2016-08-26 | $7.14 | $8.17 | 394,200 | — | — |
| 2016-08-25 | $7.11 | $8.14 | 989,000 | — | — |
| 2016-08-24 | $7.61 | $8.71 | 307,300 | — | — |
| 2016-08-23 | $7.84 | $8.97 | 169,400 | — | — |
| 2016-08-22 | $7.80 | $8.93 | 166,400 | — | — |
| 2016-08-19 | $7.95 | $9.10 | 264,700 | — | — |
| 2016-08-18 | $7.96 | $9.11 | 207,500 | — | — |
| 2016-08-17 | $7.90 | $9.04 | 331,600 | — | — |
| 2016-08-16 | $7.86 | $9.00 | 388,200 | — | — |
| 2016-08-15 | $8.04 | $9.20 | 301,800 | — | — |
| 2016-08-12 | $7.75 | $8.87 | 330,200 | — | — |
| 2016-08-11 | $7.89 | $8.90 | 348,600 | — | — |
| 2016-08-10 | $7.85 | $8.86 | 387,000 | — | — |
| 2016-08-09 | $7.93 | $8.95 | 257,800 | — | — |
| 2016-08-08 | $8.01 | $9.04 | 388,700 | — | — |
| 2016-08-05 | $8.16 | $9.21 | 340,900 | — | — |
| 2016-08-04 | $7.77 | $8.77 | 546,500 | — | — |
| 2016-08-03 | $8.09 | $9.13 | 1,035,800 | — | — |
| 2016-08-02 | $7.60 | $8.58 | 1,650,700 | — | — |
| 2016-08-01 | $6.95 | $7.84 | 450,000 | — | — |
| 2016-07-29 | $7.03 | $7.93 | 1,192,100 | — | — |
| 2016-07-28 | $6.96 | $7.85 | 349,700 | — | — |
| 2016-07-27 | $6.85 | $7.73 | 477,800 | — | — |
| 2016-07-26 | $7.17 | $8.09 | 415,600 | — | — |
| 2016-07-25 | $7.23 | $8.16 | 287,500 | — | — |
| 2016-07-22 | $7.23 | $8.16 | 299,200 | — | — |
| 2016-07-21 | $7.37 | $8.32 | 316,800 | — | — |
| 2016-07-20 | $7.10 | $8.01 | 308,400 | — | — |
| 2016-07-19 | $7.02 | $7.92 | 277,000 | — | — |
| 2016-07-18 | $7.21 | $8.14 | 446,000 | — | — |
| 2016-07-15 | $7.23 | $8.16 | 327,900 | — | — |
| 2016-07-14 | $7.24 | $8.17 | 296,000 | — | — |
| 2016-07-13 | $7.21 | $8.14 | 398,000 | — | — |
| 2016-07-12 | $7.26 | $8.19 | 354,900 | — | — |
| 2016-07-11 | $7.03 | $7.93 | 319,800 | — | — |
| 2016-07-08 | $7.10 | $8.01 | 479,200 | — | — |
| 2016-07-07 | $6.72 | $7.58 | 612,100 | — | — |
| 2016-07-06 | $7.05 | $7.96 | 459,100 | — | — |
| 2016-07-05 | $6.71 | $7.57 | 630,700 | — | — |
| 2016-07-01 | $7.24 | $8.17 | 542,400 | — | — |
| 2016-06-30 | $6.77 | $7.64 | 1,325,000 | — | — |
| 2016-06-29 | $7.21 | $8.14 | 328,700 | — | — |
| 2016-06-28 | $7.08 | $7.99 | 450,800 | — | — |
| 2016-06-27 | $6.60 | $7.45 | 868,700 | — | — |
| 2016-06-24 | $7.26 | $8.19 | 974,100 | — | — |
| 2016-06-23 | $7.71 | $8.70 | 371,700 | — | — |
| 2016-06-22 | $7.62 | $8.60 | 472,400 | — | — |
| 2016-06-21 | $7.89 | $8.90 | 512,100 | — | — |
| 2016-06-20 | $7.83 | $8.84 | 325,600 | — | — |
| 2016-06-17 | $7.93 | $8.95 | 528,800 | — | — |
| 2016-06-16 | $7.88 | $8.89 | 481,700 | — | — |
| 2016-06-15 | $8.07 | $9.11 | 1,035,700 | — | — |
| 2016-06-14 | $8.21 | $9.26 | 1,361,900 | — | — |
| 2016-06-13 | $8.45 | $9.54 | 663,700 | — | — |
| 2016-06-10 | $8.70 | $9.82 | 1,084,500 | — | — |
| 2016-06-09 | $8.87 | $10.01 | 1,417,600 | — | — |
| 2016-06-08 | $8.67 | $9.78 | 5,524,200 | — | — |
| 2016-06-07 | $9.74 | $10.99 | 144,700 | — | — |
| 2016-06-06 | $9.80 | $11.06 | 146,400 | — | — |
| 2016-06-03 | $9.55 | $10.78 | 166,400 | — | — |
| 2016-06-02 | $9.37 | $10.57 | 125,700 | — | — |
| 2016-06-01 | $9.44 | $10.65 | 118,200 | — | — |
| 2016-05-31 | $9.48 | $10.70 | 152,900 | — | — |
| 2016-05-27 | $9.35 | $10.55 | 185,700 | — | — |
| 2016-05-26 | $9.05 | $10.21 | 154,200 | — | — |
| 2016-05-25 | $9.01 | $10.17 | 292,800 | — | — |
| 2016-05-24 | $9.27 | $10.46 | 130,800 | — | — |
| 2016-05-23 | $8.91 | $10.05 | 114,700 | — | — |
| 2016-05-20 | $9.17 | $10.35 | 95,000 | — | — |
| 2016-05-19 | $8.99 | $10.15 | 134,500 | — | — |
| 2016-05-18 | $9.24 | $10.43 | 133,200 | — | — |
| 2016-05-17 | $9.23 | $10.42 | 150,400 | — | — |
| 2016-05-16 | $9.12 | $10.29 | 83,700 | — | — |
| 2016-05-13 | $8.93 | $10.08 | 100,700 | — | — |
| 2016-05-12 | $8.97 | $10.12 | 172,600 | — | — |
| 2016-05-11 | $9.00 | $9.98 | 120,100 | — | — |
| 2016-05-10 | $9.12 | $10.11 | 171,700 | — | — |
| 2016-05-09 | $8.54 | $9.47 | 117,600 | — | — |
| 2016-05-06 | $8.65 | $9.59 | 169,600 | — | — |
| 2016-05-05 | $8.62 | $9.55 | 206,300 | — | — |
| 2016-05-04 | $9.04 | $10.02 | 181,300 | — | — |
| 2016-05-03 | $8.94 | $9.91 | 160,400 | — | — |
| 2016-05-02 | $9.21 | $10.21 | 159,800 | — | — |
| 2016-04-29 | $9.35 | $10.36 | 138,000 | — | — |
| 2016-04-28 | $9.38 | $10.40 | 227,200 | — | — |
| 2016-04-27 | $9.32 | $10.33 | 264,500 | — | — |
| 2016-04-26 | $9.54 | $10.57 | 146,600 | — | — |
| 2016-04-25 | $9.43 | $10.45 | 80,900 | — | — |
| 2016-04-22 | $9.69 | $10.74 | 202,000 | — | — |
| 2016-04-21 | $9.50 | $10.53 | 154,800 | — | — |
| 2016-04-20 | $9.90 | $10.97 | 140,700 | — | — |
| 2016-04-19 | $9.62 | $10.66 | 162,200 | — | — |
| 2016-04-18 | $9.62 | $10.66 | 255,700 | — | — |
| 2016-04-15 | $9.41 | $10.43 | 257,000 | — | — |
| 2016-04-14 | $9.21 | $10.21 | 186,800 | — | — |
| 2016-04-13 | $8.98 | $9.95 | 138,500 | — | — |
| 2016-04-12 | $8.84 | $9.80 | 125,800 | — | — |
| 2016-04-11 | $8.53 | $9.45 | 136,100 | — | — |
| 2016-04-08 | $8.29 | $9.19 | 142,300 | — | — |
| 2016-04-07 | $7.78 | $8.62 | 184,600 | — | — |
| 2016-04-06 | $7.97 | $8.83 | 108,000 | — | — |
| 2016-04-05 | $8.09 | $8.97 | 140,400 | — | — |
| 2016-04-04 | $7.87 | $8.72 | 126,200 | — | — |
| 2016-04-01 | $8.10 | $8.98 | 194,100 | — | — |
| 2016-03-31 | $8.45 | $9.37 | 165,100 | — | — |
| 2016-03-30 | $8.33 | $9.23 | 120,300 | — | — |
| 2016-03-29 | $8.13 | $9.01 | 225,100 | — | — |
| 2016-03-28 | $8.12 | $9.00 | 173,100 | — | — |
| 2016-03-24 | $8.02 | $8.89 | 294,800 | — | — |
| 2016-03-23 | $7.96 | $8.82 | 234,900 | — | — |
| 2016-03-22 | $8.33 | $9.23 | 159,000 | — | — |
| 2016-03-21 | $8.53 | $9.45 | 161,900 | — | — |
| 2016-03-18 | $8.81 | $9.77 | 372,400 | — | — |
| 2016-03-17 | $8.99 | $9.96 | 151,300 | — | — |
| 2016-03-16 | $8.59 | $9.52 | 260,700 | — | — |
| 2016-03-15 | $8.42 | $9.33 | 136,900 | — | — |
| 2016-03-14 | $8.48 | $9.40 | 128,700 | — | — |
| 2016-03-11 | $8.60 | $9.53 | 121,600 | — | — |
| 2016-03-10 | $8.48 | $9.40 | 144,300 | — | — |
| 2016-03-09 | $8.53 | $9.45 | 221,700 | — | — |
| 2016-03-08 | $8.25 | $9.14 | 280,400 | — | — |
| 2016-03-07 | $8.94 | $9.91 | 179,200 | — | — |
| 2016-03-04 | $8.86 | $9.82 | 176,800 | — | — |
| 2016-03-03 | $8.67 | $9.61 | 308,100 | — | — |
| 2016-03-02 | $8.21 | $9.10 | 575,900 | — | — |
| 2016-03-01 | $8.18 | $9.07 | 210,500 | — | — |
| 2016-02-29 | $8.04 | $8.91 | 208,500 | — | — |
| 2016-02-26 | $7.96 | $8.82 | 277,500 | — | — |
| 2016-02-25 | $7.82 | $8.67 | 172,900 | — | — |
| 2016-02-24 | $7.89 | $8.75 | 143,100 | — | — |
| 2016-02-23 | $7.91 | $8.77 | 222,700 | — | — |
| 2016-02-22 | $8.23 | $9.12 | 212,200 | — | — |
| 2016-02-19 | $8.28 | $9.18 | 187,700 | — | — |
| 2016-02-18 | $8.14 | $9.02 | 191,000 | — | — |
| 2016-02-17 | $8.12 | $9.00 | 280,600 | — | — |
| 2016-02-16 | $7.83 | $8.68 | 146,500 | — | — |
| 2016-02-12 | $7.49 | $8.30 | 357,800 | — | — |
| 2016-02-11 | $7.68 | $8.51 | 362,400 | — | — |
| 2016-02-10 | $7.49 | $8.30 | 314,600 | — | — |
| 2016-02-09 | $7.51 | $8.18 | 489,000 | — | — |
| 2016-02-08 | $7.81 | $8.51 | 458,100 | — | — |
| 2016-02-05 | $8.31 | $9.05 | 334,900 | — | — |
| 2016-02-04 | $8.57 | $9.33 | 445,900 | — | — |
| 2016-02-03 | $8.75 | $9.53 | 1,812,000 | — | — |
| 2016-02-02 | $9.75 | $10.62 | 279,000 | — | — |
| 2016-02-01 | $9.89 | $10.77 | 267,300 | — | — |
| 2016-01-29 | $10.15 | $11.06 | 372,000 | — | — |
| 2016-01-28 | $10.08 | $10.98 | 195,400 | — | — |
| 2016-01-27 | $9.74 | $10.61 | 297,600 | — | — |
| 2016-01-26 | $9.73 | $10.60 | 157,100 | — | — |
| 2016-01-25 | $9.43 | $10.27 | 194,900 | — | — |
| 2016-01-22 | $9.69 | $10.55 | 278,800 | — | — |
| 2016-01-21 | $9.58 | $10.43 | 257,000 | — | — |
| 2016-01-20 | $9.34 | $10.17 | 346,100 | — | — |
| 2016-01-19 | $9.23 | $10.05 | 222,200 | — | — |
| 2016-01-15 | $9.20 | $10.02 | 328,400 | — | — |
| 2016-01-14 | $9.75 | $10.62 | 307,800 | — | — |
| 2016-01-13 | $9.26 | $10.09 | 338,800 | — | — |
| 2016-01-12 | $10.46 | $11.39 | 527,200 | — | — |
| 2016-01-11 | $10.77 | $11.73 | 294,700 | — | — |
| 2016-01-08 | $10.83 | $11.80 | 306,000 | — | — |
| 2016-01-07 | $11.55 | $12.58 | 181,100 | — | — |
| 2016-01-06 | $12.18 | $13.27 | 141,900 | — | — |
| 2016-01-05 | $12.20 | $13.29 | 135,100 | — | — |
| 2016-01-04 | $12.33 | $13.43 | 220,800 | — | — |