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
- 2014-03-21 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 | $8.31 | $8.31 | 389,300 | — | — |
| 2016-12-29 | $8.40 | $8.40 | 245,600 | — | — |
| 2016-12-28 | $8.34 | $8.34 | 352,400 | — | — |
| 2016-12-27 | $8.64 | $8.64 | 151,700 | — | — |
| 2016-12-23 | $8.66 | $8.66 | 167,200 | — | — |
| 2016-12-22 | $8.54 | $8.54 | 274,700 | — | — |
| 2016-12-21 | $8.80 | $8.80 | 300,700 | — | — |
| 2016-12-20 | $8.82 | $8.82 | 478,500 | — | — |
| 2016-12-19 | $8.64 | $8.64 | 348,600 | — | — |
| 2016-12-16 | $8.69 | $8.69 | 2,089,800 | — | — |
| 2016-12-15 | $8.68 | $8.68 | 1,049,600 | — | — |
| 2016-12-14 | $8.56 | $8.56 | 866,500 | — | — |
| 2016-12-13 | $8.37 | $8.37 | 1,339,100 | — | — |
| 2016-12-12 | $7.94 | $7.94 | 265,100 | — | — |
| 2016-12-09 | $8.12 | $8.12 | 244,700 | — | — |
| 2016-12-08 | $8.14 | $8.14 | 482,000 | — | — |
| 2016-12-07 | $8.04 | $8.04 | 421,200 | — | — |
| 2016-12-06 | $8.15 | $8.15 | 317,400 | — | — |
| 2016-12-05 | $8.02 | $8.02 | 371,300 | — | — |
| 2016-12-02 | $7.92 | $7.92 | 367,600 | — | — |
| 2016-12-01 | $7.93 | $7.93 | 474,500 | — | — |
| 2016-11-30 | $8.20 | $8.20 | 467,300 | — | — |
| 2016-11-29 | $8.37 | $8.37 | 607,600 | — | — |
| 2016-11-28 | $8.21 | $8.21 | 438,100 | — | — |
| 2016-11-25 | $8.60 | $8.60 | 223,000 | — | — |
| 2016-11-23 | $8.45 | $8.45 | 507,800 | — | — |
| 2016-11-22 | $8.56 | $8.56 | 639,300 | — | — |
| 2016-11-21 | $8.35 | $8.35 | 273,700 | — | — |
| 2016-11-18 | $8.23 | $8.23 | 291,900 | — | — |
| 2016-11-17 | $8.27 | $8.27 | 586,000 | — | — |
| 2016-11-16 | $7.94 | $7.94 | 213,400 | — | — |
| 2016-11-15 | $7.91 | $7.91 | 440,100 | — | — |
| 2016-11-14 | $8.00 | $8.00 | 354,100 | — | — |
| 2016-11-11 | $7.84 | $7.84 | 567,300 | — | — |
| 2016-11-10 | $7.73 | $7.73 | 393,600 | — | — |
| 2016-11-09 | $7.70 | $7.70 | 567,500 | — | — |
| 2016-11-08 | $7.64 | $7.64 | 483,900 | — | — |
| 2016-11-07 | $7.64 | $7.64 | 568,700 | — | — |
| 2016-11-04 | $7.44 | $7.44 | 521,800 | — | — |
| 2016-11-03 | $7.49 | $7.49 | 492,100 | — | — |
| 2016-11-02 | $7.63 | $7.63 | 433,100 | — | — |
| 2016-11-01 | $7.65 | $7.65 | 816,000 | — | — |
| 2016-10-31 | $7.66 | $7.66 | 1,494,000 | — | — |
| 2016-10-28 | $7.47 | $7.47 | 3,749,800 | — | — |
| 2016-10-27 | $8.99 | $8.99 | 465,700 | — | — |
| 2016-10-26 | $9.08 | $9.08 | 371,600 | — | — |
| 2016-10-25 | $9.05 | $9.05 | 740,000 | — | — |
| 2016-10-24 | $9.49 | $9.49 | 528,800 | — | — |
| 2016-10-21 | $9.50 | $9.50 | 244,800 | — | — |
| 2016-10-20 | $9.46 | $9.46 | 158,400 | — | — |
| 2016-10-19 | $9.47 | $9.47 | 187,100 | — | — |
| 2016-10-18 | $9.44 | $9.44 | 192,400 | — | — |
| 2016-10-17 | $9.50 | $9.50 | 168,800 | — | — |
| 2016-10-14 | $9.39 | $9.39 | 345,100 | — | — |
| 2016-10-13 | $9.45 | $9.45 | 253,000 | — | — |
| 2016-10-12 | $9.54 | $9.54 | 251,300 | — | — |
| 2016-10-11 | $9.67 | $9.67 | 264,600 | — | — |
| 2016-10-10 | $10.08 | $10.08 | 255,900 | — | — |
| 2016-10-07 | $9.92 | $9.92 | 503,400 | — | — |
| 2016-10-06 | $9.75 | $9.75 | 438,200 | — | — |
| 2016-10-05 | $9.81 | $9.81 | 1,243,000 | — | — |
| 2016-10-04 | $10.64 | $10.64 | 241,100 | — | — |
| 2016-10-03 | $10.77 | $10.77 | 309,300 | — | — |
| 2016-09-30 | $10.69 | $10.69 | 671,700 | — | — |
| 2016-09-29 | $10.50 | $10.50 | 267,500 | — | — |
| 2016-09-28 | $10.60 | $10.60 | 256,600 | — | — |
| 2016-09-27 | $10.59 | $10.59 | 412,800 | — | — |
| 2016-09-26 | $10.31 | $10.31 | 247,800 | — | — |
| 2016-09-23 | $10.53 | $10.53 | 329,500 | — | — |
| 2016-09-22 | $10.54 | $10.54 | 559,400 | — | — |
| 2016-09-21 | $10.49 | $10.49 | 291,500 | — | — |
| 2016-09-20 | $10.28 | $10.28 | 273,900 | — | — |
| 2016-09-19 | $10.39 | $10.39 | 492,300 | — | — |
| 2016-09-16 | $10.20 | $10.20 | 421,100 | — | — |
| 2016-09-15 | $10.22 | $10.22 | 577,600 | — | — |
| 2016-09-14 | $9.92 | $9.92 | 305,400 | — | — |
| 2016-09-13 | $9.81 | $9.81 | 534,300 | — | — |
| 2016-09-12 | $10.17 | $10.17 | 612,000 | — | — |
| 2016-09-09 | $9.90 | $9.90 | 490,400 | — | — |
| 2016-09-08 | $10.20 | $10.20 | 320,100 | — | — |
| 2016-09-07 | $10.22 | $10.22 | 657,300 | — | — |
| 2016-09-06 | $10.09 | $10.09 | 589,000 | — | — |
| 2016-09-02 | $10.07 | $10.07 | 465,300 | — | — |
| 2016-09-01 | $9.93 | $9.93 | 506,200 | — | — |
| 2016-08-31 | $9.85 | $9.85 | 712,900 | — | — |
| 2016-08-30 | $10.24 | $10.24 | 693,400 | — | — |
| 2016-08-29 | $10.10 | $10.10 | 1,222,400 | — | — |
| 2016-08-26 | $9.85 | $9.85 | 527,000 | — | — |
| 2016-08-25 | $9.76 | $9.76 | 792,500 | — | — |
| 2016-08-24 | $9.66 | $9.66 | 702,500 | — | — |
| 2016-08-23 | $9.77 | $9.77 | 677,300 | — | — |
| 2016-08-22 | $9.84 | $9.84 | 757,800 | — | — |
| 2016-08-19 | $9.68 | $9.68 | 1,468,800 | — | — |
| 2016-08-18 | $9.30 | $9.30 | 922,200 | — | — |
| 2016-08-17 | $9.05 | $9.05 | 1,991,900 | — | — |
| 2016-08-16 | $8.68 | $8.68 | 586,500 | — | — |
| 2016-08-15 | $8.51 | $8.51 | 897,000 | — | — |
| 2016-08-12 | $8.19 | $8.19 | 655,900 | — | — |
| 2016-08-11 | $7.99 | $7.99 | 498,900 | — | — |
| 2016-08-10 | $7.82 | $7.82 | 614,600 | — | — |
| 2016-08-09 | $7.98 | $7.98 | 439,800 | — | — |
| 2016-08-08 | $7.90 | $7.90 | 341,800 | — | — |
| 2016-08-05 | $7.91 | $7.91 | 504,800 | — | — |
| 2016-08-04 | $7.80 | $7.80 | 507,100 | — | — |
| 2016-08-03 | $7.68 | $7.68 | 705,800 | — | — |
| 2016-08-02 | $7.94 | $7.94 | 554,500 | — | — |
| 2016-08-01 | $8.00 | $8.00 | 442,200 | — | — |
| 2016-07-29 | $7.82 | $7.82 | 808,600 | — | — |
| 2016-07-28 | $7.56 | $7.56 | 573,300 | — | — |
| 2016-07-27 | $7.51 | $7.51 | 583,300 | — | — |
| 2016-07-26 | $7.32 | $7.32 | 454,600 | — | — |
| 2016-07-25 | $7.15 | $7.15 | 263,200 | — | — |
| 2016-07-22 | $7.05 | $7.05 | 288,300 | — | — |
| 2016-07-21 | $6.91 | $6.91 | 366,800 | — | — |
| 2016-07-20 | $6.89 | $6.89 | 382,200 | — | — |
| 2016-07-19 | $6.86 | $6.86 | 205,000 | — | — |
| 2016-07-18 | $6.99 | $6.99 | 177,000 | — | — |
| 2016-07-15 | $6.91 | $6.91 | 210,800 | — | — |
| 2016-07-14 | $6.94 | $6.94 | 231,000 | — | — |
| 2016-07-13 | $7.02 | $7.02 | 294,200 | — | — |
| 2016-07-12 | $7.09 | $7.09 | 440,100 | — | — |
| 2016-07-11 | $7.03 | $7.03 | 331,500 | — | — |
| 2016-07-08 | $6.93 | $6.93 | 463,800 | — | — |
| 2016-07-07 | $6.74 | $6.74 | 322,100 | — | — |
| 2016-07-06 | $6.58 | $6.58 | 216,200 | — | — |
| 2016-07-05 | $6.52 | $6.52 | 277,000 | — | — |
| 2016-07-01 | $6.58 | $6.58 | 286,900 | — | — |
| 2016-06-30 | $6.47 | $6.47 | 292,500 | — | — |
| 2016-06-29 | $6.36 | $6.36 | 307,700 | — | — |
| 2016-06-28 | $6.20 | $6.20 | 413,900 | — | — |
| 2016-06-27 | $6.07 | $6.07 | 508,500 | — | — |
| 2016-06-24 | $6.34 | $6.34 | 1,351,100 | — | — |
| 2016-06-23 | $6.62 | $6.62 | 243,900 | — | — |
| 2016-06-22 | $6.49 | $6.49 | 159,500 | — | — |
| 2016-06-21 | $6.57 | $6.57 | 225,800 | — | — |
| 2016-06-20 | $6.61 | $6.61 | 261,100 | — | — |
| 2016-06-17 | $6.51 | $6.51 | 413,000 | — | — |
| 2016-06-16 | $6.56 | $6.56 | 207,300 | — | — |
| 2016-06-15 | $6.57 | $6.57 | 302,900 | — | — |
| 2016-06-14 | $6.49 | $6.49 | 274,100 | — | — |
| 2016-06-13 | $6.66 | $6.66 | 197,600 | — | — |
| 2016-06-10 | $6.81 | $6.81 | 391,500 | — | — |
| 2016-06-09 | $6.87 | $6.87 | 193,500 | — | — |
| 2016-06-08 | $6.92 | $6.92 | 372,800 | — | — |
| 2016-06-07 | $6.80 | $6.80 | 361,300 | — | — |
| 2016-06-06 | $6.76 | $6.76 | 328,400 | — | — |
| 2016-06-03 | $6.67 | $6.67 | 233,500 | — | — |
| 2016-06-02 | $6.75 | $6.75 | 324,900 | — | — |
| 2016-06-01 | $6.64 | $6.64 | 381,100 | — | — |
| 2016-05-31 | $6.46 | $6.46 | 349,400 | — | — |
| 2016-05-27 | $6.37 | $6.37 | 183,500 | — | — |
| 2016-05-26 | $6.32 | $6.32 | 228,100 | — | — |
| 2016-05-25 | $6.35 | $6.35 | 265,800 | — | — |
| 2016-05-24 | $6.34 | $6.34 | 474,000 | — | — |
| 2016-05-23 | $6.13 | $6.13 | 276,500 | — | — |
| 2016-05-20 | $6.22 | $6.22 | 243,000 | — | — |
| 2016-05-19 | $6.05 | $6.05 | 172,500 | — | — |
| 2016-05-18 | $6.17 | $6.17 | 205,000 | — | — |
| 2016-05-17 | $6.12 | $6.12 | 372,000 | — | — |
| 2016-05-16 | $6.25 | $6.25 | 301,300 | — | — |
| 2016-05-13 | $6.20 | $6.20 | 241,000 | — | — |
| 2016-05-12 | $6.18 | $6.18 | 263,100 | — | — |
| 2016-05-11 | $6.21 | $6.21 | 333,800 | — | — |
| 2016-05-10 | $6.19 | $6.19 | 373,500 | — | — |
| 2016-05-09 | $6.07 | $6.07 | 363,400 | — | — |
| 2016-05-06 | $6.06 | $6.06 | 299,200 | — | — |
| 2016-05-05 | $6.09 | $6.09 | 332,700 | — | — |
| 2016-05-04 | $6.01 | $6.01 | 521,800 | — | — |
| 2016-05-03 | $6.05 | $6.05 | 656,000 | — | — |
| 2016-05-02 | $6.17 | $6.17 | 787,700 | — | — |
| 2016-04-29 | $5.97 | $5.97 | 968,300 | — | — |
| 2016-04-28 | $6.67 | $6.67 | 780,700 | — | — |
| 2016-04-27 | $6.61 | $6.61 | 370,100 | — | — |
| 2016-04-26 | $6.46 | $6.46 | 200,500 | — | — |
| 2016-04-25 | $6.40 | $6.40 | 410,600 | — | — |
| 2016-04-22 | $6.47 | $6.47 | 266,600 | — | — |
| 2016-04-21 | $6.43 | $6.43 | 408,400 | — | — |
| 2016-04-20 | $6.41 | $6.41 | 238,400 | — | — |
| 2016-04-19 | $6.25 | $6.25 | 306,000 | — | — |
| 2016-04-18 | $6.14 | $6.14 | 258,600 | — | — |
| 2016-04-15 | $6.16 | $6.16 | 286,200 | — | — |
| 2016-04-14 | $6.17 | $6.17 | 248,400 | — | — |
| 2016-04-13 | $6.19 | $6.19 | 430,100 | — | — |
| 2016-04-12 | $5.85 | $5.85 | 304,800 | — | — |
| 2016-04-11 | $5.79 | $5.79 | 273,100 | — | — |
| 2016-04-08 | $5.74 | $5.74 | 379,200 | — | — |
| 2016-04-07 | $5.87 | $5.87 | 253,300 | — | — |
| 2016-04-06 | $6.06 | $6.06 | 163,500 | — | — |
| 2016-04-05 | $5.91 | $5.91 | 155,400 | — | — |
| 2016-04-04 | $6.01 | $6.01 | 178,700 | — | — |
| 2016-04-01 | $6.13 | $6.13 | 256,900 | — | — |
| 2016-03-31 | $5.92 | $5.92 | 206,000 | — | — |
| 2016-03-30 | $6.06 | $6.06 | 222,600 | — | — |
| 2016-03-29 | $6.03 | $6.03 | 273,800 | — | — |
| 2016-03-28 | $5.86 | $5.86 | 96,900 | — | — |
| 2016-03-24 | $5.87 | $5.87 | 127,900 | — | — |
| 2016-03-23 | $5.90 | $5.90 | 174,400 | — | — |
| 2016-03-22 | $6.03 | $6.03 | 205,500 | — | — |
| 2016-03-21 | $6.11 | $6.11 | 197,100 | — | — |
| 2016-03-18 | $6.13 | $6.13 | 412,300 | — | — |
| 2016-03-17 | $6.13 | $6.13 | 318,600 | — | — |
| 2016-03-16 | $6.04 | $6.04 | 311,700 | — | — |
| 2016-03-15 | $5.96 | $5.96 | 411,000 | — | — |
| 2016-03-14 | $6.16 | $6.16 | 188,100 | — | — |
| 2016-03-11 | $6.39 | $6.39 | 244,100 | — | — |
| 2016-03-10 | $6.05 | $6.05 | 328,300 | — | — |
| 2016-03-09 | $6.36 | $6.36 | 158,200 | — | — |
| 2016-03-08 | $6.34 | $6.34 | 223,400 | — | — |
| 2016-03-07 | $6.48 | $6.48 | 263,600 | — | — |
| 2016-03-04 | $6.42 | $6.42 | 282,700 | — | — |
| 2016-03-03 | $6.52 | $6.52 | 322,400 | — | — |
| 2016-03-02 | $6.61 | $6.61 | 287,400 | — | — |
| 2016-03-01 | $6.47 | $6.47 | 476,600 | — | — |
| 2016-02-29 | $6.16 | $6.16 | 390,600 | — | — |
| 2016-02-26 | $5.98 | $5.98 | 480,100 | — | — |
| 2016-02-25 | $6.19 | $6.19 | 175,200 | — | — |
| 2016-02-24 | $6.15 | $6.15 | 212,800 | — | — |
| 2016-02-23 | $6.04 | $6.04 | 265,400 | — | — |
| 2016-02-22 | $6.16 | $6.16 | 245,200 | — | — |
| 2016-02-19 | $6.02 | $6.02 | 401,000 | — | — |
| 2016-02-18 | $5.84 | $5.84 | 182,600 | — | — |
| 2016-02-17 | $5.92 | $5.92 | 472,100 | — | — |
| 2016-02-16 | $5.66 | $5.66 | 390,600 | — | — |
| 2016-02-12 | $5.52 | $5.52 | 388,100 | — | — |
| 2016-02-11 | $5.47 | $5.47 | 719,800 | — | — |
| 2016-02-10 | $5.66 | $5.66 | 1,639,300 | — | — |
| 2016-02-09 | $4.92 | $4.92 | 597,600 | — | — |
| 2016-02-08 | $4.99 | $4.99 | 647,400 | — | — |
| 2016-02-05 | $5.35 | $5.35 | 422,700 | — | — |
| 2016-02-04 | $5.57 | $5.57 | 299,100 | — | — |
| 2016-02-03 | $5.58 | $5.58 | 210,300 | — | — |
| 2016-02-02 | $5.56 | $5.56 | 291,800 | — | — |
| 2016-02-01 | $5.77 | $5.77 | 255,700 | — | — |
| 2016-01-29 | $5.92 | $5.92 | 282,400 | — | — |
| 2016-01-28 | $5.57 | $5.57 | 306,800 | — | — |
| 2016-01-27 | $5.64 | $5.64 | 268,900 | — | — |
| 2016-01-26 | $5.78 | $5.78 | 178,000 | — | — |
| 2016-01-25 | $5.64 | $5.64 | 249,100 | — | — |
| 2016-01-22 | $6.00 | $6.00 | 237,800 | — | — |
| 2016-01-21 | $5.81 | $5.81 | 254,900 | — | — |
| 2016-01-20 | $5.74 | $5.74 | 308,800 | — | — |
| 2016-01-19 | $5.78 | $5.78 | 320,900 | — | — |
| 2016-01-15 | $5.90 | $5.90 | 520,500 | — | — |
| 2016-01-14 | $6.21 | $6.21 | 286,900 | — | — |
| 2016-01-13 | $6.01 | $6.01 | 270,600 | — | — |
| 2016-01-12 | $6.11 | $6.11 | 258,700 | — | — |
| 2016-01-11 | $6.02 | $6.02 | 257,200 | — | — |
| 2016-01-08 | $5.97 | $5.97 | 298,200 | — | — |
| 2016-01-07 | $6.06 | $6.06 | 246,400 | — | — |
| 2016-01-06 | $6.31 | $6.31 | 211,800 | — | — |
| 2016-01-05 | $6.45 | $6.45 | 288,000 | — | — |
| 2016-01-04 | $6.36 | $6.36 | 367,900 | — | — |