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
- 2011-03-29 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 | $8.27 | $13.78 | 473,500 | — | — |
| 2016-12-29 | $8.30 | $13.83 | 418,800 | — | — |
| 2016-12-28 | $8.27 | $13.78 | 293,500 | — | — |
| 2016-12-27 | $8.29 | $13.81 | 246,500 | — | — |
| 2016-12-23 | $8.26 | $13.76 | 179,900 | — | — |
| 2016-12-22 | $8.24 | $13.73 | 165,400 | — | — |
| 2016-12-21 | $8.27 | $13.78 | 166,500 | — | — |
| 2016-12-20 | $8.26 | $13.76 | 347,400 | — | — |
| 2016-12-19 | $8.24 | $13.73 | 233,400 | — | — |
| 2016-12-16 | $8.27 | $13.78 | 396,200 | — | — |
| 2016-12-15 | $8.25 | $13.74 | 467,800 | — | — |
| 2016-12-14 | $8.44 | $13.99 | 365,400 | — | — |
| 2016-12-13 | $8.61 | $14.27 | 287,500 | — | — |
| 2016-12-12 | $8.58 | $14.22 | 365,800 | — | — |
| 2016-12-09 | $8.49 | $14.07 | 256,900 | — | — |
| 2016-12-08 | $8.44 | $13.99 | 371,900 | — | — |
| 2016-12-07 | $8.43 | $13.97 | 298,100 | — | — |
| 2016-12-06 | $8.37 | $13.87 | 260,700 | — | — |
| 2016-12-05 | $8.35 | $13.84 | 443,400 | — | — |
| 2016-12-02 | $8.25 | $13.67 | 165,300 | — | — |
| 2016-12-01 | $8.23 | $13.64 | 284,000 | — | — |
| 2016-11-30 | $8.24 | $13.65 | 363,800 | — | — |
| 2016-11-29 | $8.07 | $13.37 | 297,300 | — | — |
| 2016-11-28 | $8.18 | $13.55 | 255,800 | — | — |
| 2016-11-25 | $8.22 | $13.62 | 131,000 | — | — |
| 2016-11-23 | $8.17 | $13.54 | 181,300 | — | — |
| 2016-11-22 | $8.17 | $13.54 | 367,800 | — | — |
| 2016-11-21 | $8.05 | $13.34 | 209,800 | — | — |
| 2016-11-18 | $7.95 | $13.17 | 168,900 | — | — |
| 2016-11-17 | $8.02 | $13.29 | 160,200 | — | — |
| 2016-11-16 | $8.00 | $13.26 | 161,800 | — | — |
| 2016-11-15 | $8.03 | $13.31 | 219,000 | — | — |
| 2016-11-14 | $7.84 | $12.99 | 258,800 | — | — |
| 2016-11-11 | $7.87 | $13.04 | 264,500 | — | — |
| 2016-11-10 | $8.01 | $13.27 | 346,900 | — | — |
| 2016-11-09 | $8.10 | $13.35 | 347,100 | — | — |
| 2016-11-08 | $7.91 | $13.03 | 218,400 | — | — |
| 2016-11-07 | $7.83 | $12.90 | 134,300 | — | — |
| 2016-11-04 | $7.78 | $12.82 | 214,700 | — | — |
| 2016-11-03 | $7.80 | $12.85 | 181,800 | — | — |
| 2016-11-02 | $7.88 | $12.98 | 178,900 | — | — |
| 2016-11-01 | $7.96 | $13.12 | 293,000 | — | — |
| 2016-10-31 | $7.97 | $13.13 | 363,900 | — | — |
| 2016-10-28 | $7.97 | $13.13 | 333,700 | — | — |
| 2016-10-27 | $7.98 | $13.15 | 210,000 | — | — |
| 2016-10-26 | $8.00 | $13.18 | 471,300 | — | — |
| 2016-10-25 | $8.01 | $13.20 | 291,800 | — | — |
| 2016-10-24 | $7.95 | $13.10 | 284,900 | — | — |
| 2016-10-21 | $7.91 | $13.03 | 143,600 | — | — |
| 2016-10-20 | $7.84 | $12.92 | 245,200 | — | — |
| 2016-10-19 | $7.94 | $13.08 | 290,400 | — | — |
| 2016-10-18 | $7.74 | $12.75 | 280,100 | — | — |
| 2016-10-17 | $7.67 | $12.64 | 293,200 | — | — |
| 2016-10-14 | $7.68 | $12.66 | 222,100 | — | — |
| 2016-10-13 | $7.69 | $12.67 | 434,900 | — | — |
| 2016-10-12 | $7.73 | $12.74 | 250,000 | — | — |
| 2016-10-11 | $7.76 | $12.71 | 273,700 | — | — |
| 2016-10-10 | $7.80 | $12.78 | 271,700 | — | — |
| 2016-10-07 | $7.86 | $12.88 | 318,000 | — | — |
| 2016-10-06 | $7.95 | $13.02 | 402,900 | — | — |
| 2016-10-05 | $7.89 | $12.93 | 270,400 | — | — |
| 2016-10-04 | $7.81 | $12.79 | 345,000 | — | — |
| 2016-10-03 | $7.98 | $13.07 | 261,200 | — | — |
| 2016-09-30 | $8.15 | $13.35 | 288,000 | — | — |
| 2016-09-29 | $8.08 | $13.24 | 223,800 | — | — |
| 2016-09-28 | $8.14 | $13.34 | 455,500 | — | — |
| 2016-09-27 | $7.98 | $13.07 | 266,400 | — | — |
| 2016-09-26 | $7.90 | $12.94 | 177,900 | — | — |
| 2016-09-23 | $7.97 | $13.06 | 208,900 | — | — |
| 2016-09-22 | $8.09 | $13.25 | 261,200 | — | — |
| 2016-09-21 | $7.96 | $13.04 | 193,300 | — | — |
| 2016-09-20 | $7.78 | $12.75 | 257,000 | — | — |
| 2016-09-19 | $7.77 | $12.73 | 171,400 | — | — |
| 2016-09-16 | $7.76 | $12.71 | 223,400 | — | — |
| 2016-09-15 | $7.77 | $12.73 | 312,700 | — | — |
| 2016-09-14 | $7.73 | $12.66 | 569,400 | — | — |
| 2016-09-13 | $7.91 | $12.96 | 282,800 | — | — |
| 2016-09-12 | $8.08 | $13.16 | 292,400 | — | — |
| 2016-09-09 | $8.09 | $13.18 | 435,400 | — | — |
| 2016-09-08 | $8.36 | $13.62 | 255,700 | — | — |
| 2016-09-07 | $8.35 | $13.60 | 236,800 | — | — |
| 2016-09-06 | $8.30 | $13.52 | 312,500 | — | — |
| 2016-09-02 | $8.13 | $13.24 | 212,100 | — | — |
| 2016-09-01 | $8.09 | $13.18 | 232,500 | — | — |
| 2016-08-31 | $8.05 | $13.11 | 676,700 | — | — |
| 2016-08-30 | $8.04 | $13.10 | 381,100 | — | — |
| 2016-08-29 | $8.01 | $13.05 | 359,300 | — | — |
| 2016-08-26 | $8.09 | $13.18 | 578,200 | — | — |
| 2016-08-25 | $8.01 | $13.05 | 452,300 | — | — |
| 2016-08-24 | $8.09 | $13.18 | 564,200 | — | — |
| 2016-08-23 | $8.05 | $13.11 | 776,700 | — | — |
| 2016-08-22 | $7.96 | $12.97 | 343,900 | — | — |
| 2016-08-19 | $8.01 | $13.05 | 338,200 | — | — |
| 2016-08-18 | $8.06 | $13.13 | 1,156,900 | — | — |
| 2016-08-17 | $8.08 | $13.16 | 641,300 | — | — |
| 2016-08-16 | $8.10 | $13.20 | 388,400 | — | — |
| 2016-08-15 | $8.06 | $13.13 | 443,200 | — | — |
| 2016-08-12 | $8.06 | $13.13 | 508,500 | — | — |
| 2016-08-11 | $8.02 | $13.07 | 344,700 | — | — |
| 2016-08-10 | $7.98 | $12.93 | 396,600 | — | — |
| 2016-08-09 | $7.99 | $12.94 | 388,800 | — | — |
| 2016-08-08 | $7.97 | $12.91 | 362,600 | — | — |
| 2016-08-05 | $7.95 | $12.88 | 500,200 | — | — |
| 2016-08-04 | $7.94 | $12.86 | 278,500 | — | — |
| 2016-08-03 | $7.92 | $12.83 | 404,600 | — | — |
| 2016-08-02 | $7.89 | $12.78 | 582,900 | — | — |
| 2016-08-01 | $7.95 | $12.88 | 472,200 | — | — |
| 2016-07-29 | $7.98 | $12.93 | 298,600 | — | — |
| 2016-07-28 | $8.01 | $12.98 | 214,300 | — | — |
| 2016-07-27 | $8.02 | $12.99 | 206,100 | — | — |
| 2016-07-26 | $7.93 | $12.85 | 263,800 | — | — |
| 2016-07-25 | $7.91 | $12.81 | 329,800 | — | — |
| 2016-07-22 | $8.02 | $12.99 | 475,900 | — | — |
| 2016-07-21 | $8.02 | $12.99 | 286,300 | — | — |
| 2016-07-20 | $8.08 | $13.09 | 337,200 | — | — |
| 2016-07-19 | $8.06 | $13.06 | 305,200 | — | — |
| 2016-07-18 | $8.03 | $13.01 | 663,500 | — | — |
| 2016-07-15 | $7.99 | $12.94 | 433,400 | — | — |
| 2016-07-14 | $7.98 | $12.93 | 546,800 | — | — |
| 2016-07-13 | $7.95 | $12.88 | 620,000 | — | — |
| 2016-07-12 | $7.95 | $12.81 | 457,800 | — | — |
| 2016-07-11 | $7.85 | $12.64 | 457,200 | — | — |
| 2016-07-08 | $7.78 | $12.53 | 465,200 | — | — |
| 2016-07-07 | $7.70 | $12.40 | 562,700 | — | — |
| 2016-07-06 | $7.70 | $12.40 | 457,200 | — | — |
| 2016-07-05 | $7.65 | $12.32 | 528,300 | — | — |
| 2016-07-01 | $7.74 | $12.47 | 362,900 | — | — |
| 2016-06-30 | $7.70 | $12.40 | 477,700 | — | — |
| 2016-06-29 | $7.64 | $12.31 | 585,900 | — | — |
| 2016-06-28 | $7.48 | $12.05 | 434,700 | — | — |
| 2016-06-27 | $7.32 | $11.79 | 553,400 | — | — |
| 2016-06-24 | $7.58 | $12.21 | 632,400 | — | — |
| 2016-06-23 | $7.79 | $12.55 | 575,000 | — | — |
| 2016-06-22 | $7.72 | $12.44 | 237,400 | — | — |
| 2016-06-21 | $7.71 | $12.42 | 246,900 | — | — |
| 2016-06-20 | $7.68 | $12.37 | 504,400 | — | — |
| 2016-06-17 | $7.59 | $12.23 | 228,700 | — | — |
| 2016-06-16 | $7.53 | $12.13 | 200,500 | — | — |
| 2016-06-15 | $7.51 | $12.10 | 188,600 | — | — |
| 2016-06-14 | $7.52 | $12.11 | 290,200 | — | — |
| 2016-06-13 | $7.61 | $12.26 | 181,700 | — | — |
| 2016-06-10 | $7.77 | $12.44 | 178,000 | — | — |
| 2016-06-09 | $7.86 | $12.59 | 176,800 | — | — |
| 2016-06-08 | $7.88 | $12.62 | 310,400 | — | — |
| 2016-06-07 | $7.84 | $12.56 | 360,900 | — | — |
| 2016-06-06 | $7.77 | $12.44 | 314,400 | — | — |
| 2016-06-03 | $7.59 | $12.16 | 332,700 | — | — |
| 2016-06-02 | $7.50 | $12.01 | 176,300 | — | — |
| 2016-06-01 | $7.47 | $11.96 | 294,900 | — | — |
| 2016-05-31 | $7.45 | $11.93 | 362,300 | — | — |
| 2016-05-27 | $7.48 | $11.98 | 344,100 | — | — |
| 2016-05-26 | $7.49 | $11.99 | 439,600 | — | — |
| 2016-05-25 | $7.55 | $12.09 | 213,800 | — | — |
| 2016-05-24 | $7.41 | $11.87 | 197,100 | — | — |
| 2016-05-23 | $7.39 | $11.83 | 272,700 | — | — |
| 2016-05-20 | $7.42 | $11.88 | 488,700 | — | — |
| 2016-05-19 | $7.41 | $11.87 | 430,500 | — | — |
| 2016-05-18 | $7.43 | $11.90 | 291,100 | — | — |
| 2016-05-17 | $7.54 | $12.08 | 209,900 | — | — |
| 2016-05-16 | $7.57 | $12.12 | 302,100 | — | — |
| 2016-05-13 | $7.38 | $11.82 | 308,000 | — | — |
| 2016-05-12 | $7.45 | $11.93 | 228,700 | — | — |
| 2016-05-11 | $7.46 | $11.87 | 319,500 | — | — |
| 2016-05-10 | $7.46 | $11.87 | 266,400 | — | — |
| 2016-05-09 | $7.37 | $11.73 | 653,400 | — | — |
| 2016-05-06 | $7.45 | $11.86 | 318,600 | — | — |
| 2016-05-05 | $7.42 | $11.81 | 186,000 | — | — |
| 2016-05-04 | $7.43 | $11.83 | 195,900 | — | — |
| 2016-05-03 | $7.53 | $11.99 | 286,100 | — | — |
| 2016-05-02 | $7.75 | $12.34 | 708,500 | — | — |
| 2016-04-29 | $7.70 | $12.26 | 636,400 | — | — |
| 2016-04-28 | $7.67 | $12.21 | 432,400 | — | — |
| 2016-04-27 | $7.65 | $12.18 | 287,400 | — | — |
| 2016-04-26 | $7.58 | $12.07 | 425,100 | — | — |
| 2016-04-25 | $7.42 | $11.81 | 343,300 | — | — |
| 2016-04-22 | $7.55 | $12.02 | 346,700 | — | — |
| 2016-04-21 | $7.49 | $11.92 | 436,200 | — | — |
| 2016-04-20 | $7.57 | $12.05 | 477,100 | — | — |
| 2016-04-19 | $7.54 | $12.00 | 483,200 | — | — |
| 2016-04-18 | $7.38 | $11.75 | 265,700 | — | — |
| 2016-04-15 | $7.27 | $11.57 | 311,400 | — | — |
| 2016-04-14 | $7.35 | $11.70 | 244,100 | — | — |
| 2016-04-13 | $7.38 | $11.75 | 456,200 | — | — |
| 2016-04-12 | $7.37 | $11.66 | 437,900 | — | — |
| 2016-04-11 | $7.20 | $11.39 | 351,500 | — | — |
| 2016-04-08 | $7.08 | $11.20 | 203,300 | — | — |
| 2016-04-07 | $7.00 | $11.07 | 318,200 | — | — |
| 2016-04-06 | $7.07 | $11.19 | 232,000 | — | — |
| 2016-04-05 | $6.98 | $11.04 | 414,700 | — | — |
| 2016-04-04 | $7.06 | $11.17 | 242,300 | — | — |
| 2016-04-01 | $7.15 | $11.31 | 284,100 | — | — |
| 2016-03-31 | $7.21 | $11.41 | 562,600 | — | — |
| 2016-03-30 | $7.23 | $11.44 | 266,900 | — | — |
| 2016-03-29 | $7.18 | $11.36 | 351,800 | — | — |
| 2016-03-28 | $7.13 | $11.28 | 219,300 | — | — |
| 2016-03-24 | $7.13 | $11.28 | 335,700 | — | — |
| 2016-03-23 | $7.22 | $11.42 | 184,900 | — | — |
| 2016-03-22 | $7.41 | $11.72 | 279,400 | — | — |
| 2016-03-21 | $7.41 | $11.72 | 301,500 | — | — |
| 2016-03-18 | $7.43 | $11.75 | 468,700 | — | — |
| 2016-03-17 | $7.40 | $11.71 | 602,200 | — | — |
| 2016-03-16 | $7.31 | $11.57 | 319,100 | — | — |
| 2016-03-15 | $7.11 | $11.25 | 380,300 | — | — |
| 2016-03-14 | $7.15 | $11.31 | 452,700 | — | — |
| 2016-03-11 | $7.17 | $11.34 | 402,600 | — | — |
| 2016-03-10 | $7.10 | $11.16 | 335,700 | — | — |
| 2016-03-09 | $7.13 | $11.21 | 372,000 | — | — |
| 2016-03-08 | $7.01 | $11.02 | 716,400 | — | — |
| 2016-03-07 | $7.21 | $11.33 | 683,200 | — | — |
| 2016-03-04 | $7.08 | $11.13 | 641,500 | — | — |
| 2016-03-03 | $6.98 | $10.97 | 789,800 | — | — |
| 2016-03-02 | $6.94 | $10.91 | 903,400 | — | — |
| 2016-03-01 | $6.86 | $10.78 | 454,800 | — | — |
| 2016-02-29 | $6.73 | $10.58 | 483,800 | — | — |
| 2016-02-26 | $6.74 | $10.60 | 462,400 | — | — |
| 2016-02-25 | $6.67 | $10.49 | 379,400 | — | — |
| 2016-02-24 | $6.62 | $10.41 | 429,300 | — | — |
| 2016-02-23 | $6.60 | $10.38 | 348,200 | — | — |
| 2016-02-22 | $6.77 | $10.64 | 603,900 | — | — |
| 2016-02-19 | $6.61 | $10.39 | 378,100 | — | — |
| 2016-02-18 | $6.63 | $10.42 | 385,300 | — | — |
| 2016-02-17 | $6.62 | $10.41 | 273,900 | — | — |
| 2016-02-16 | $6.42 | $10.09 | 306,200 | — | — |
| 2016-02-12 | $6.37 | $10.01 | 571,600 | — | — |
| 2016-02-11 | $6.18 | $9.72 | 273,200 | — | — |
| 2016-02-10 | $6.36 | $9.89 | 836,200 | — | — |
| 2016-02-09 | $6.29 | $9.79 | 486,300 | — | — |
| 2016-02-08 | $6.44 | $10.02 | 420,100 | — | — |
| 2016-02-05 | $6.51 | $10.13 | 265,100 | — | — |
| 2016-02-04 | $6.59 | $10.25 | 566,700 | — | — |
| 2016-02-03 | $6.38 | $9.93 | 402,000 | — | — |
| 2016-02-02 | $6.18 | $9.61 | 506,400 | — | — |
| 2016-02-01 | $6.42 | $9.99 | 483,700 | — | — |
| 2016-01-29 | $6.43 | $10.00 | 556,100 | — | — |
| 2016-01-28 | $6.26 | $9.74 | 711,900 | — | — |
| 2016-01-27 | $6.13 | $9.54 | 270,600 | — | — |
| 2016-01-26 | $6.19 | $9.63 | 620,000 | — | — |
| 2016-01-25 | $5.96 | $9.27 | 568,200 | — | — |
| 2016-01-22 | $6.10 | $9.49 | 732,300 | — | — |
| 2016-01-21 | $5.91 | $9.19 | 788,300 | — | — |
| 2016-01-20 | $5.75 | $8.95 | 584,000 | — | — |
| 2016-01-19 | $5.92 | $9.21 | 512,600 | — | — |
| 2016-01-15 | $6.01 | $9.35 | 674,700 | — | — |
| 2016-01-14 | $6.19 | $9.63 | 817,500 | — | — |
| 2016-01-13 | $6.06 | $9.43 | 576,600 | — | — |
| 2016-01-12 | $6.22 | $9.57 | 1,045,400 | — | — |
| 2016-01-11 | $6.26 | $9.64 | 1,022,900 | — | — |
| 2016-01-08 | $6.53 | $10.05 | 504,500 | — | — |
| 2016-01-07 | $6.59 | $10.14 | 609,100 | — | — |
| 2016-01-06 | $6.80 | $10.47 | 627,900 | — | — |
| 2016-01-05 | $7.07 | $10.88 | 339,300 | — | — |
| 2016-01-04 | $7.08 | $10.90 | 370,100 | — | — |