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
- 1986-12-17 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 | $9.00 | $11.05 | 427,900 | — | — |
| 2016-12-29 | $8.95 | $10.98 | 241,700 | — | — |
| 2016-12-28 | $8.50 | $10.43 | 150,900 | — | — |
| 2016-12-27 | $8.50 | $10.43 | 133,300 | — | — |
| 2016-12-23 | $8.50 | $10.43 | 58,900 | — | — |
| 2016-12-22 | $8.55 | $10.49 | 79,900 | — | — |
| 2016-12-21 | $8.65 | $10.62 | 104,600 | — | — |
| 2016-12-20 | $8.65 | $10.62 | 84,300 | — | — |
| 2016-12-19 | $8.55 | $10.49 | 78,200 | — | — |
| 2016-12-16 | $8.80 | $10.80 | 228,100 | — | — |
| 2016-12-15 | $8.85 | $10.86 | 119,900 | — | — |
| 2016-12-14 | $8.70 | $10.68 | 82,400 | — | — |
| 2016-12-13 | $8.90 | $10.92 | 139,500 | — | — |
| 2016-12-12 | $8.40 | $10.31 | 141,800 | — | — |
| 2016-12-09 | $8.25 | $10.13 | 153,100 | — | — |
| 2016-12-08 | $8.35 | $10.25 | 201,200 | — | — |
| 2016-12-07 | $8.35 | $10.25 | 141,300 | — | — |
| 2016-12-06 | $8.45 | $10.37 | 69,700 | — | — |
| 2016-12-05 | $8.40 | $10.31 | 112,000 | — | — |
| 2016-12-02 | $8.10 | $9.94 | 84,600 | — | — |
| 2016-12-01 | $8.20 | $10.06 | 269,300 | — | — |
| 2016-11-30 | $8.35 | $10.25 | 133,800 | — | — |
| 2016-11-29 | $8.45 | $10.37 | 158,300 | — | — |
| 2016-11-28 | $8.45 | $10.37 | 268,800 | — | — |
| 2016-11-25 | $8.80 | $10.80 | 111,600 | — | — |
| 2016-11-23 | $8.75 | $10.74 | 408,000 | — | — |
| 2016-11-22 | $8.65 | $10.62 | 514,500 | — | — |
| 2016-11-21 | $8.55 | $10.49 | 200,900 | — | — |
| 2016-11-18 | $8.90 | $10.92 | 155,400 | — | — |
| 2016-11-17 | $8.75 | $10.74 | 196,100 | — | — |
| 2016-11-16 | $8.60 | $10.55 | 88,800 | — | — |
| 2016-11-15 | $8.60 | $10.55 | 127,000 | — | — |
| 2016-11-14 | $8.55 | $10.49 | 124,900 | — | — |
| 2016-11-11 | $8.55 | $10.49 | 216,700 | — | — |
| 2016-11-10 | $8.20 | $10.06 | 260,900 | — | — |
| 2016-11-09 | $8.15 | $10.00 | 364,300 | — | — |
| 2016-11-08 | $7.90 | $9.70 | 191,800 | — | — |
| 2016-11-07 | $7.80 | $9.57 | 391,700 | — | — |
| 2016-11-04 | $8.05 | $9.88 | 446,100 | — | — |
| 2016-11-03 | $8.60 | $10.55 | 426,100 | — | — |
| 2016-11-02 | $9.10 | $11.17 | 267,600 | — | — |
| 2016-11-01 | $8.75 | $10.74 | 147,700 | — | — |
| 2016-10-31 | $8.85 | $10.86 | 311,400 | — | — |
| 2016-10-28 | $8.90 | $10.92 | 184,500 | — | — |
| 2016-10-27 | $8.80 | $10.80 | 122,400 | — | — |
| 2016-10-26 | $8.80 | $10.80 | 150,900 | — | — |
| 2016-10-25 | $8.90 | $10.92 | 85,700 | — | — |
| 2016-10-24 | $8.95 | $10.98 | 129,400 | — | — |
| 2016-10-21 | $8.95 | $10.98 | 82,700 | — | — |
| 2016-10-20 | $8.95 | $10.98 | 189,300 | — | — |
| 2016-10-19 | $8.90 | $10.92 | 77,600 | — | — |
| 2016-10-18 | $8.75 | $10.74 | 57,400 | — | — |
| 2016-10-17 | $8.70 | $10.68 | 74,600 | — | — |
| 2016-10-14 | $8.72 | $10.70 | 291,500 | — | — |
| 2016-10-13 | $8.72 | $10.70 | 125,600 | — | — |
| 2016-10-12 | $8.62 | $10.58 | 115,800 | — | — |
| 2016-10-11 | $8.74 | $10.73 | 212,200 | — | — |
| 2016-10-10 | $9.05 | $11.11 | 168,800 | — | — |
| 2016-10-07 | $9.15 | $11.23 | 1,242,100 | — | — |
| 2016-10-06 | $8.24 | $10.11 | 114,400 | — | — |
| 2016-10-05 | $8.45 | $10.37 | 108,300 | — | — |
| 2016-10-04 | $8.60 | $10.55 | 55,400 | — | — |
| 2016-10-03 | $8.92 | $10.95 | 116,900 | — | — |
| 2016-09-30 | $9.03 | $11.08 | 345,900 | — | — |
| 2016-09-29 | $8.75 | $10.74 | 82,200 | — | — |
| 2016-09-28 | $8.86 | $10.87 | 62,600 | — | — |
| 2016-09-27 | $8.83 | $10.84 | 85,700 | — | — |
| 2016-09-26 | $8.62 | $10.58 | 55,900 | — | — |
| 2016-09-23 | $8.86 | $10.87 | 48,600 | — | — |
| 2016-09-22 | $9.19 | $11.28 | 149,800 | — | — |
| 2016-09-21 | $8.62 | $10.58 | 67,100 | — | — |
| 2016-09-20 | $8.28 | $10.16 | 140,100 | — | — |
| 2016-09-19 | $8.51 | $10.44 | 74,600 | — | — |
| 2016-09-16 | $8.57 | $10.52 | 141,600 | — | — |
| 2016-09-15 | $8.34 | $10.24 | 85,700 | — | — |
| 2016-09-14 | $8.25 | $10.13 | 40,400 | — | — |
| 2016-09-13 | $8.19 | $10.05 | 51,600 | — | — |
| 2016-09-12 | $8.42 | $10.33 | 157,000 | — | — |
| 2016-09-09 | $8.30 | $10.19 | 367,400 | — | — |
| 2016-09-08 | $9.36 | $11.49 | 327,200 | — | — |
| 2016-09-07 | $9.00 | $11.05 | 120,000 | — | — |
| 2016-09-06 | $8.94 | $10.97 | 133,600 | — | — |
| 2016-09-02 | $8.89 | $10.91 | 86,000 | — | — |
| 2016-09-01 | $8.99 | $11.03 | 119,100 | — | — |
| 2016-08-31 | $9.01 | $11.06 | 124,900 | — | — |
| 2016-08-30 | $9.09 | $11.16 | 199,100 | — | — |
| 2016-08-29 | $8.95 | $10.98 | 73,900 | — | — |
| 2016-08-26 | $8.86 | $10.87 | 32,600 | — | — |
| 2016-08-25 | $8.85 | $10.86 | 81,800 | — | — |
| 2016-08-24 | $8.82 | $10.82 | 113,700 | — | — |
| 2016-08-23 | $8.94 | $10.97 | 71,400 | — | — |
| 2016-08-22 | $8.93 | $10.96 | 115,400 | — | — |
| 2016-08-19 | $9.02 | $11.07 | 200,200 | — | — |
| 2016-08-18 | $8.97 | $11.01 | 109,900 | — | — |
| 2016-08-17 | $8.97 | $11.01 | 141,800 | — | — |
| 2016-08-16 | $8.76 | $10.75 | 173,100 | — | — |
| 2016-08-15 | $8.91 | $10.94 | 286,700 | — | — |
| 2016-08-12 | $9.07 | $11.13 | 201,800 | — | — |
| 2016-08-11 | $8.95 | $10.98 | 386,900 | — | — |
| 2016-08-10 | $8.26 | $10.14 | 207,600 | — | — |
| 2016-08-09 | $8.30 | $10.19 | 238,800 | — | — |
| 2016-08-08 | $8.44 | $10.36 | 316,100 | — | — |
| 2016-08-05 | $8.53 | $10.47 | 450,900 | — | — |
| 2016-08-04 | $8.37 | $10.27 | 1,550,500 | — | — |
| 2016-08-03 | $7.18 | $8.81 | 344,000 | — | — |
| 2016-08-02 | $6.69 | $8.21 | 227,100 | — | — |
| 2016-08-01 | $6.64 | $8.15 | 108,100 | — | — |
| 2016-07-29 | $6.72 | $8.25 | 212,300 | — | — |
| 2016-07-28 | $6.72 | $8.25 | 187,200 | — | — |
| 2016-07-27 | $6.72 | $8.25 | 123,700 | — | — |
| 2016-07-26 | $6.64 | $8.15 | 206,600 | — | — |
| 2016-07-25 | $6.49 | $7.97 | 124,300 | — | — |
| 2016-07-22 | $6.61 | $8.11 | 87,800 | — | — |
| 2016-07-21 | $6.64 | $8.15 | 286,900 | — | — |
| 2016-07-20 | $6.99 | $8.58 | 116,500 | — | — |
| 2016-07-19 | $6.84 | $8.39 | 72,000 | — | — |
| 2016-07-18 | $6.85 | $8.41 | 198,100 | — | — |
| 2016-07-15 | $6.92 | $8.49 | 449,400 | — | — |
| 2016-07-14 | $7.63 | $9.36 | 394,200 | — | — |
| 2016-07-13 | $7.78 | $9.55 | 232,100 | — | — |
| 2016-07-12 | $7.65 | $9.39 | 424,000 | — | — |
| 2016-07-11 | $7.86 | $9.65 | 310,100 | — | — |
| 2016-07-08 | $7.64 | $9.38 | 331,900 | — | — |
| 2016-07-07 | $7.23 | $8.87 | 135,200 | — | — |
| 2016-07-06 | $7.02 | $8.62 | 134,500 | — | — |
| 2016-07-05 | $7.12 | $8.74 | 179,000 | — | — |
| 2016-07-01 | $6.97 | $8.55 | 190,400 | — | — |
| 2016-06-30 | $6.88 | $8.44 | 171,700 | — | — |
| 2016-06-29 | $6.65 | $8.16 | 175,700 | — | — |
| 2016-06-28 | $6.58 | $8.08 | 364,500 | — | — |
| 2016-06-27 | $6.24 | $7.66 | 177,400 | — | — |
| 2016-06-24 | $6.22 | $7.63 | 2,577,300 | — | — |
| 2016-06-23 | $6.32 | $7.76 | 232,200 | — | — |
| 2016-06-22 | $6.30 | $7.73 | 294,200 | — | — |
| 2016-06-21 | $6.30 | $7.73 | 360,200 | — | — |
| 2016-06-20 | $6.12 | $7.51 | 574,600 | — | — |
| 2016-06-17 | $5.90 | $7.24 | 402,000 | — | — |
| 2016-06-16 | $5.66 | $6.95 | 75,800 | — | — |
| 2016-06-15 | $5.63 | $6.91 | 53,400 | — | — |
| 2016-06-14 | $5.53 | $6.79 | 102,800 | — | — |
| 2016-06-13 | $5.65 | $6.93 | 111,900 | — | — |
| 2016-06-10 | $5.77 | $7.08 | 57,600 | — | — |
| 2016-06-09 | $5.84 | $7.17 | 61,200 | — | — |
| 2016-06-08 | $5.82 | $7.14 | 81,600 | — | — |
| 2016-06-07 | $5.78 | $7.09 | 72,600 | — | — |
| 2016-06-06 | $5.83 | $7.16 | 78,000 | — | — |
| 2016-06-03 | $5.72 | $7.02 | 105,600 | — | — |
| 2016-06-02 | $5.75 | $7.06 | 46,800 | — | — |
| 2016-06-01 | $5.73 | $7.03 | 56,800 | — | — |
| 2016-05-31 | $5.56 | $6.82 | 36,100 | — | — |
| 2016-05-27 | $5.56 | $6.82 | 54,300 | — | — |
| 2016-05-26 | $5.45 | $6.69 | 27,300 | — | — |
| 2016-05-25 | $5.40 | $6.63 | 88,300 | — | — |
| 2016-05-24 | $5.45 | $6.69 | 53,500 | — | — |
| 2016-05-23 | $5.45 | $6.69 | 33,100 | — | — |
| 2016-05-20 | $5.45 | $6.69 | 46,000 | — | — |
| 2016-05-19 | $5.24 | $6.43 | 82,200 | — | — |
| 2016-05-18 | $5.37 | $6.59 | 142,600 | — | — |
| 2016-05-17 | $5.28 | $6.48 | 113,900 | — | — |
| 2016-05-16 | $5.43 | $6.66 | 87,600 | — | — |
| 2016-05-13 | $5.32 | $6.53 | 154,200 | — | — |
| 2016-05-12 | $5.49 | $6.74 | 98,100 | — | — |
| 2016-05-11 | $5.68 | $6.97 | 36,300 | — | — |
| 2016-05-10 | $5.69 | $6.98 | 64,600 | — | — |
| 2016-05-09 | $5.81 | $7.13 | 117,400 | — | — |
| 2016-05-06 | $5.65 | $6.93 | 44,600 | — | — |
| 2016-05-05 | $5.66 | $6.95 | 126,800 | — | — |
| 2016-05-04 | $5.75 | $7.06 | 100,400 | — | — |
| 2016-05-03 | $5.68 | $6.97 | 102,900 | — | — |
| 2016-05-02 | $5.72 | $7.02 | 168,400 | — | — |
| 2016-04-29 | $5.82 | $7.14 | 339,200 | — | — |
| 2016-04-28 | $5.71 | $7.01 | 559,500 | — | — |
| 2016-04-27 | $5.56 | $6.82 | 156,600 | — | — |
| 2016-04-26 | $5.50 | $6.75 | 105,700 | — | — |
| 2016-04-25 | $5.49 | $6.74 | 81,100 | — | — |
| 2016-04-22 | $5.50 | $6.75 | 103,500 | — | — |
| 2016-04-21 | $5.46 | $6.70 | 143,400 | — | — |
| 2016-04-20 | $5.55 | $6.81 | 180,400 | — | — |
| 2016-04-19 | $5.45 | $6.69 | 251,900 | — | — |
| 2016-04-18 | $5.38 | $6.60 | 85,200 | — | — |
| 2016-04-15 | $5.39 | $6.62 | 130,900 | — | — |
| 2016-04-14 | $5.38 | $6.60 | 124,900 | — | — |
| 2016-04-13 | $5.30 | $6.50 | 55,900 | — | — |
| 2016-04-12 | $5.29 | $6.49 | 29,800 | — | — |
| 2016-04-11 | $5.29 | $6.49 | 51,500 | — | — |
| 2016-04-08 | $5.30 | $6.50 | 134,800 | — | — |
| 2016-04-07 | $5.25 | $6.44 | 67,200 | — | — |
| 2016-04-06 | $5.24 | $6.43 | 73,900 | — | — |
| 2016-04-05 | $5.15 | $6.32 | 101,800 | — | — |
| 2016-04-04 | $5.25 | $6.44 | 71,700 | — | — |
| 2016-04-01 | $5.39 | $6.62 | 39,800 | — | — |
| 2016-03-31 | $5.36 | $6.58 | 83,400 | — | — |
| 2016-03-30 | $5.37 | $6.59 | 78,000 | — | — |
| 2016-03-29 | $5.39 | $6.62 | 44,200 | — | — |
| 2016-03-28 | $5.41 | $6.64 | 193,700 | — | — |
| 2016-03-24 | $5.44 | $6.68 | 296,800 | — | — |
| 2016-03-23 | $5.30 | $6.50 | 68,700 | — | — |
| 2016-03-22 | $5.20 | $6.38 | 27,600 | — | — |
| 2016-03-21 | $5.22 | $6.41 | 65,200 | — | — |
| 2016-03-18 | $5.30 | $6.50 | 54,200 | — | — |
| 2016-03-17 | $5.20 | $6.38 | 44,200 | — | — |
| 2016-03-16 | $5.20 | $6.38 | 13,200 | — | — |
| 2016-03-15 | $5.21 | $6.39 | 25,300 | — | — |
| 2016-03-14 | $5.30 | $6.50 | 28,500 | — | — |
| 2016-03-11 | $5.14 | $6.31 | 75,800 | — | — |
| 2016-03-10 | $5.17 | $6.35 | 35,100 | — | — |
| 2016-03-09 | $5.19 | $6.37 | 18,400 | — | — |
| 2016-03-08 | $5.10 | $6.26 | 15,900 | — | — |
| 2016-03-07 | $5.18 | $6.36 | 39,700 | — | — |
| 2016-03-04 | $5.11 | $6.27 | 109,100 | — | — |
| 2016-03-03 | $5.31 | $6.52 | 24,100 | — | — |
| 2016-03-02 | $5.13 | $6.30 | 22,300 | — | — |
| 2016-03-01 | $5.04 | $6.19 | 144,300 | — | — |
| 2016-02-29 | $5.20 | $6.38 | 74,400 | — | — |
| 2016-02-26 | $5.29 | $6.49 | 190,800 | — | — |
| 2016-02-25 | $5.26 | $6.46 | 52,600 | — | — |
| 2016-02-24 | $5.25 | $6.44 | 73,100 | — | — |
| 2016-02-23 | $5.25 | $6.44 | 70,600 | — | — |
| 2016-02-22 | $5.09 | $6.25 | 64,100 | — | — |
| 2016-02-19 | $5.02 | $6.16 | 16,200 | — | — |
| 2016-02-18 | $4.95 | $6.08 | 16,300 | — | — |
| 2016-02-17 | $4.93 | $6.05 | 19,500 | — | — |
| 2016-02-16 | $4.78 | $5.87 | 19,800 | — | — |
| 2016-02-12 | $4.82 | $5.92 | 29,300 | — | — |
| 2016-02-11 | $5.00 | $6.14 | 42,900 | — | — |
| 2016-02-10 | $4.94 | $6.06 | 38,300 | — | — |
| 2016-02-09 | $4.95 | $6.08 | 34,400 | — | — |
| 2016-02-08 | $5.06 | $6.21 | 54,100 | — | — |
| 2016-02-05 | $5.06 | $6.21 | 40,500 | — | — |
| 2016-02-04 | $5.03 | $6.17 | 24,300 | — | — |
| 2016-02-03 | $5.01 | $6.15 | 15,600 | — | — |
| 2016-02-02 | $5.00 | $6.14 | 18,300 | — | — |
| 2016-02-01 | $5.07 | $6.22 | 31,700 | — | — |
| 2016-01-29 | $4.96 | $6.09 | 28,000 | — | — |
| 2016-01-28 | $4.81 | $5.90 | 42,600 | — | — |
| 2016-01-27 | $4.76 | $5.84 | 16,100 | — | — |
| 2016-01-26 | $5.03 | $6.17 | 32,000 | — | — |
| 2016-01-25 | $4.82 | $5.92 | 39,900 | — | — |
| 2016-01-22 | $5.01 | $6.15 | 127,700 | — | — |
| 2016-01-21 | $5.04 | $6.19 | 125,600 | — | — |
| 2016-01-20 | $5.02 | $6.16 | 120,300 | — | — |
| 2016-01-19 | $4.83 | $5.93 | 113,100 | — | — |
| 2016-01-15 | $4.61 | $5.66 | 68,400 | — | — |
| 2016-01-14 | $4.78 | $5.87 | 133,600 | — | — |
| 2016-01-13 | $4.81 | $5.90 | 89,800 | — | — |
| 2016-01-12 | $4.91 | $6.03 | 72,200 | — | — |
| 2016-01-11 | $4.99 | $6.12 | 74,600 | — | — |
| 2016-01-08 | $5.01 | $6.15 | 99,400 | — | — |
| 2016-01-07 | $5.00 | $6.14 | 89,700 | — | — |
| 2016-01-06 | $5.01 | $6.15 | 54,400 | — | — |
| 2016-01-05 | $5.00 | $6.14 | 41,200 | — | — |
| 2016-01-04 | $5.05 | $6.20 | 86,200 | — | — |