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
- 2005-08-30 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 | $8.15 | $23.42 | 432,400 | — | — |
| 2016-12-29 | $8.10 | $23.28 | 469,600 | — | — |
| 2016-12-28 | $8.10 | $23.28 | 819,500 | — | — |
| 2016-12-27 | $8.22 | $23.62 | 282,600 | — | — |
| 2016-12-23 | $8.20 | $23.56 | 308,100 | — | — |
| 2016-12-22 | $8.17 | $23.48 | 439,200 | — | — |
| 2016-12-21 | $8.20 | $23.56 | 356,000 | — | — |
| 2016-12-20 | $8.18 | $23.51 | 406,700 | — | — |
| 2016-12-19 | $8.14 | $23.39 | 230,100 | — | — |
| 2016-12-16 | $8.15 | $23.42 | 570,400 | — | — |
| 2016-12-15 | $8.12 | $23.33 | 627,000 | — | — |
| 2016-12-14 | $8.15 | $23.28 | 542,200 | — | — |
| 2016-12-13 | $8.18 | $23.37 | 586,500 | — | — |
| 2016-12-12 | $8.12 | $23.20 | 528,100 | — | — |
| 2016-12-09 | $8.10 | $23.14 | 592,700 | — | — |
| 2016-12-08 | $8.08 | $23.08 | 607,000 | — | — |
| 2016-12-07 | $8.10 | $23.14 | 487,100 | — | — |
| 2016-12-06 | $8.05 | $23.00 | 410,000 | — | — |
| 2016-12-05 | $7.99 | $22.83 | 541,100 | — | — |
| 2016-12-02 | $7.98 | $22.80 | 372,300 | — | — |
| 2016-12-01 | $8.01 | $22.88 | 463,800 | — | — |
| 2016-11-30 | $7.99 | $22.83 | 523,800 | — | — |
| 2016-11-29 | $7.96 | $22.74 | 604,700 | — | — |
| 2016-11-28 | $8.00 | $22.86 | 301,200 | — | — |
| 2016-11-25 | $8.03 | $22.94 | 213,300 | — | — |
| 2016-11-23 | $7.99 | $22.83 | 315,900 | — | — |
| 2016-11-22 | $7.99 | $22.83 | 421,000 | — | — |
| 2016-11-21 | $7.91 | $22.60 | 576,200 | — | — |
| 2016-11-18 | $7.88 | $22.51 | 789,500 | — | — |
| 2016-11-17 | $7.93 | $22.66 | 294,100 | — | — |
| 2016-11-16 | $7.94 | $22.68 | 481,900 | — | — |
| 2016-11-15 | $7.90 | $22.57 | 400,000 | — | — |
| 2016-11-14 | $7.80 | $22.28 | 623,700 | — | — |
| 2016-11-11 | $7.75 | $22.14 | 265,400 | — | — |
| 2016-11-10 | $7.77 | $22.20 | 432,900 | — | — |
| 2016-11-09 | $7.71 | $21.89 | 487,400 | — | — |
| 2016-11-08 | $7.59 | $21.55 | 377,400 | — | — |
| 2016-11-07 | $7.58 | $21.52 | 437,900 | — | — |
| 2016-11-04 | $7.42 | $21.07 | 430,800 | — | — |
| 2016-11-03 | $7.48 | $21.24 | 301,900 | — | — |
| 2016-11-02 | $7.50 | $21.30 | 477,200 | — | — |
| 2016-11-01 | $7.62 | $21.64 | 501,100 | — | — |
| 2016-10-31 | $7.72 | $21.92 | 427,000 | — | — |
| 2016-10-28 | $7.70 | $21.86 | 313,200 | — | — |
| 2016-10-27 | $7.71 | $21.89 | 260,200 | — | — |
| 2016-10-26 | $7.75 | $22.01 | 516,900 | — | — |
| 2016-10-25 | $7.73 | $21.95 | 239,800 | — | — |
| 2016-10-24 | $7.71 | $21.89 | 304,400 | — | — |
| 2016-10-21 | $7.70 | $21.86 | 309,900 | — | — |
| 2016-10-20 | $7.69 | $21.84 | 257,000 | — | — |
| 2016-10-19 | $7.69 | $21.84 | 371,400 | — | — |
| 2016-10-18 | $7.65 | $21.72 | 344,700 | — | — |
| 2016-10-17 | $7.55 | $21.44 | 595,000 | — | — |
| 2016-10-14 | $7.62 | $21.64 | 395,200 | — | — |
| 2016-10-13 | $7.64 | $21.69 | 1,055,700 | — | — |
| 2016-10-12 | $7.74 | $21.98 | 302,100 | — | — |
| 2016-10-11 | $7.79 | $21.99 | 301,900 | — | — |
| 2016-10-10 | $7.87 | $22.21 | 210,000 | — | — |
| 2016-10-07 | $7.84 | $22.13 | 453,200 | — | — |
| 2016-10-06 | $7.84 | $22.13 | 320,400 | — | — |
| 2016-10-05 | $7.83 | $22.10 | 511,600 | — | — |
| 2016-10-04 | $7.79 | $21.99 | 647,300 | — | — |
| 2016-10-03 | $7.84 | $22.13 | 502,700 | — | — |
| 2016-09-30 | $7.89 | $22.27 | 433,900 | — | — |
| 2016-09-29 | $7.86 | $22.18 | 546,400 | — | — |
| 2016-09-28 | $7.90 | $22.30 | 527,600 | — | — |
| 2016-09-27 | $7.89 | $22.27 | 483,200 | — | — |
| 2016-09-26 | $7.85 | $22.16 | 399,300 | — | — |
| 2016-09-23 | $7.95 | $22.44 | 248,900 | — | — |
| 2016-09-22 | $8.00 | $22.58 | 514,400 | — | — |
| 2016-09-21 | $7.93 | $22.38 | 328,500 | — | — |
| 2016-09-20 | $7.86 | $22.18 | 377,700 | — | — |
| 2016-09-19 | $7.83 | $22.10 | 332,700 | — | — |
| 2016-09-16 | $7.85 | $22.16 | 310,100 | — | — |
| 2016-09-15 | $7.86 | $22.18 | 358,500 | — | — |
| 2016-09-14 | $7.78 | $21.96 | 343,500 | — | — |
| 2016-09-13 | $7.81 | $22.04 | 428,600 | — | — |
| 2016-09-12 | $7.97 | $22.36 | 402,300 | — | — |
| 2016-09-09 | $7.85 | $22.03 | 668,000 | — | — |
| 2016-09-08 | $8.05 | $22.59 | 308,900 | — | — |
| 2016-09-07 | $8.06 | $22.61 | 349,000 | — | — |
| 2016-09-06 | $8.07 | $22.64 | 309,400 | — | — |
| 2016-09-02 | $8.04 | $22.56 | 264,800 | — | — |
| 2016-09-01 | $8.00 | $22.45 | 367,400 | — | — |
| 2016-08-31 | $8.04 | $22.56 | 512,500 | — | — |
| 2016-08-30 | $8.04 | $22.56 | 497,900 | — | — |
| 2016-08-29 | $8.03 | $22.53 | 275,400 | — | — |
| 2016-08-26 | $7.99 | $22.42 | 472,500 | — | — |
| 2016-08-25 | $7.96 | $22.33 | 700,500 | — | — |
| 2016-08-24 | $8.00 | $22.45 | 743,700 | — | — |
| 2016-08-23 | $8.03 | $22.53 | 475,200 | — | — |
| 2016-08-22 | $8.05 | $22.59 | 266,400 | — | — |
| 2016-08-19 | $8.05 | $22.59 | 262,200 | — | — |
| 2016-08-18 | $8.07 | $22.64 | 292,000 | — | — |
| 2016-08-17 | $8.08 | $22.67 | 373,600 | — | — |
| 2016-08-16 | $8.03 | $22.53 | 355,200 | — | — |
| 2016-08-15 | $8.03 | $22.53 | 295,400 | — | — |
| 2016-08-12 | $8.01 | $22.47 | 225,000 | — | — |
| 2016-08-11 | $8.04 | $22.56 | 332,300 | — | — |
| 2016-08-10 | $8.04 | $22.43 | 448,500 | — | — |
| 2016-08-09 | $8.07 | $22.51 | 307,600 | — | — |
| 2016-08-08 | $8.07 | $22.51 | 352,800 | — | — |
| 2016-08-05 | $8.06 | $22.48 | 367,300 | — | — |
| 2016-08-04 | $8.03 | $22.40 | 455,700 | — | — |
| 2016-08-03 | $7.98 | $22.26 | 344,200 | — | — |
| 2016-08-02 | $7.96 | $22.20 | 332,600 | — | — |
| 2016-08-01 | $8.03 | $22.40 | 331,700 | — | — |
| 2016-07-29 | $8.05 | $22.45 | 347,300 | — | — |
| 2016-07-28 | $8.05 | $22.45 | 292,500 | — | — |
| 2016-07-27 | $8.03 | $22.40 | 367,900 | — | — |
| 2016-07-26 | $8.04 | $22.43 | 360,900 | — | — |
| 2016-07-25 | $8.04 | $22.43 | 310,800 | — | — |
| 2016-07-22 | $8.02 | $22.37 | 338,200 | — | — |
| 2016-07-21 | $8.04 | $22.43 | 437,000 | — | — |
| 2016-07-20 | $8.04 | $22.43 | 379,200 | — | — |
| 2016-07-19 | $7.98 | $22.26 | 341,500 | — | — |
| 2016-07-18 | $7.97 | $22.23 | 352,900 | — | — |
| 2016-07-15 | $7.94 | $22.15 | 394,200 | — | — |
| 2016-07-14 | $7.94 | $22.15 | 478,000 | — | — |
| 2016-07-13 | $7.96 | $22.20 | 329,600 | — | — |
| 2016-07-12 | $7.98 | $22.13 | 477,300 | — | — |
| 2016-07-11 | $7.92 | $21.96 | 432,000 | — | — |
| 2016-07-08 | $7.98 | $22.13 | 387,900 | — | — |
| 2016-07-07 | $7.87 | $21.82 | 435,200 | — | — |
| 2016-07-06 | $7.84 | $21.74 | 572,100 | — | — |
| 2016-07-05 | $7.86 | $21.80 | 534,100 | — | — |
| 2016-07-01 | $7.93 | $21.99 | 378,300 | — | — |
| 2016-06-30 | $7.88 | $21.85 | 673,600 | — | — |
| 2016-06-29 | $7.80 | $21.63 | 732,500 | — | — |
| 2016-06-28 | $7.61 | $21.10 | 562,800 | — | — |
| 2016-06-27 | $7.52 | $20.85 | 675,600 | — | — |
| 2016-06-24 | $7.63 | $21.16 | 784,000 | — | — |
| 2016-06-23 | $7.82 | $21.68 | 437,200 | — | — |
| 2016-06-22 | $7.76 | $21.52 | 279,900 | — | — |
| 2016-06-21 | $7.73 | $21.43 | 305,800 | — | — |
| 2016-06-20 | $7.73 | $21.43 | 434,900 | — | — |
| 2016-06-17 | $7.66 | $21.24 | 270,000 | — | — |
| 2016-06-16 | $7.62 | $21.13 | 391,200 | — | — |
| 2016-06-15 | $7.65 | $21.21 | 504,000 | — | — |
| 2016-06-14 | $7.62 | $21.13 | 299,900 | — | — |
| 2016-06-13 | $7.67 | $21.27 | 385,800 | — | — |
| 2016-06-10 | $7.82 | $21.55 | 587,100 | — | — |
| 2016-06-09 | $7.88 | $21.72 | 671,600 | — | — |
| 2016-06-08 | $7.83 | $21.58 | 407,900 | — | — |
| 2016-06-07 | $7.81 | $21.53 | 643,700 | — | — |
| 2016-06-06 | $7.88 | $21.72 | 448,500 | — | — |
| 2016-06-03 | $7.84 | $21.61 | 515,100 | — | — |
| 2016-06-02 | $7.82 | $21.55 | 421,200 | — | — |
| 2016-06-01 | $7.78 | $21.44 | 390,500 | — | — |
| 2016-05-31 | $7.78 | $21.44 | 563,200 | — | — |
| 2016-05-27 | $7.76 | $21.39 | 389,400 | — | — |
| 2016-05-26 | $7.74 | $21.33 | 337,400 | — | — |
| 2016-05-25 | $7.74 | $21.33 | 1,059,100 | — | — |
| 2016-05-24 | $7.69 | $21.20 | 878,800 | — | — |
| 2016-05-23 | $7.56 | $20.84 | 356,700 | — | — |
| 2016-05-20 | $7.54 | $20.78 | 448,100 | — | — |
| 2016-05-19 | $7.55 | $20.81 | 818,100 | — | — |
| 2016-05-18 | $7.55 | $20.81 | 411,400 | — | — |
| 2016-05-17 | $7.56 | $20.84 | 470,000 | — | — |
| 2016-05-16 | $7.59 | $20.92 | 403,000 | — | — |
| 2016-05-13 | $7.53 | $20.75 | 389,500 | — | — |
| 2016-05-12 | $7.53 | $20.75 | 285,700 | — | — |
| 2016-05-11 | $7.58 | $20.76 | 408,100 | — | — |
| 2016-05-10 | $7.62 | $20.87 | 392,400 | — | — |
| 2016-05-09 | $7.56 | $20.71 | 290,400 | — | — |
| 2016-05-06 | $7.59 | $20.79 | 336,100 | — | — |
| 2016-05-05 | $7.55 | $20.68 | 323,500 | — | — |
| 2016-05-04 | $7.57 | $20.74 | 374,000 | — | — |
| 2016-05-03 | $7.58 | $20.76 | 332,000 | — | — |
| 2016-05-02 | $7.62 | $20.87 | 424,900 | — | — |
| 2016-04-29 | $7.57 | $20.74 | 543,000 | — | — |
| 2016-04-28 | $7.63 | $20.90 | 370,200 | — | — |
| 2016-04-27 | $7.66 | $20.98 | 319,400 | — | — |
| 2016-04-26 | $7.65 | $20.95 | 391,100 | — | — |
| 2016-04-25 | $7.62 | $20.87 | 312,600 | — | — |
| 2016-04-22 | $7.64 | $20.93 | 285,900 | — | — |
| 2016-04-21 | $7.59 | $20.79 | 371,900 | — | — |
| 2016-04-20 | $7.62 | $20.87 | 393,400 | — | — |
| 2016-04-19 | $7.61 | $20.85 | 471,500 | — | — |
| 2016-04-18 | $7.60 | $20.82 | 482,300 | — | — |
| 2016-04-15 | $7.57 | $20.74 | 318,500 | — | — |
| 2016-04-14 | $7.56 | $20.71 | 349,000 | — | — |
| 2016-04-13 | $7.51 | $20.57 | 374,900 | — | — |
| 2016-04-12 | $7.51 | $20.44 | 337,200 | — | — |
| 2016-04-11 | $7.46 | $20.31 | 267,300 | — | — |
| 2016-04-08 | $7.46 | $20.31 | 434,700 | — | — |
| 2016-04-07 | $7.46 | $20.31 | 526,300 | — | — |
| 2016-04-06 | $7.51 | $20.44 | 323,900 | — | — |
| 2016-04-05 | $7.45 | $20.28 | 496,900 | — | — |
| 2016-04-04 | $7.51 | $20.44 | 553,100 | — | — |
| 2016-04-01 | $7.58 | $20.63 | 546,400 | — | — |
| 2016-03-31 | $7.54 | $20.52 | 837,000 | — | — |
| 2016-03-30 | $7.48 | $20.36 | 565,000 | — | — |
| 2016-03-29 | $7.49 | $20.39 | 925,200 | — | — |
| 2016-03-28 | $7.39 | $20.12 | 464,400 | — | — |
| 2016-03-24 | $7.35 | $20.01 | 484,900 | — | — |
| 2016-03-23 | $7.38 | $20.09 | 374,600 | — | — |
| 2016-03-22 | $7.42 | $20.20 | 462,600 | — | — |
| 2016-03-21 | $7.46 | $20.31 | 388,600 | — | — |
| 2016-03-18 | $7.43 | $20.22 | 344,800 | — | — |
| 2016-03-17 | $7.40 | $20.14 | 591,100 | — | — |
| 2016-03-16 | $7.37 | $20.06 | 579,500 | — | — |
| 2016-03-15 | $7.35 | $20.01 | 445,900 | — | — |
| 2016-03-14 | $7.40 | $20.14 | 253,800 | — | — |
| 2016-03-11 | $7.43 | $20.22 | 304,100 | — | — |
| 2016-03-10 | $7.35 | $19.88 | 312,900 | — | — |
| 2016-03-09 | $7.32 | $19.80 | 425,400 | — | — |
| 2016-03-08 | $7.31 | $19.77 | 343,500 | — | — |
| 2016-03-07 | $7.39 | $19.99 | 276,300 | — | — |
| 2016-03-04 | $7.41 | $20.04 | 493,200 | — | — |
| 2016-03-03 | $7.39 | $19.99 | 683,500 | — | — |
| 2016-03-02 | $7.38 | $19.96 | 481,800 | — | — |
| 2016-03-01 | $7.29 | $19.72 | 446,300 | — | — |
| 2016-02-29 | $7.17 | $19.39 | 567,900 | — | — |
| 2016-02-26 | $7.18 | $19.42 | 390,600 | — | — |
| 2016-02-25 | $7.18 | $19.42 | 376,300 | — | — |
| 2016-02-24 | $7.14 | $19.31 | 387,400 | — | — |
| 2016-02-23 | $7.07 | $19.12 | 298,100 | — | — |
| 2016-02-22 | $7.11 | $19.23 | 583,100 | — | — |
| 2016-02-19 | $7.04 | $19.04 | 391,100 | — | — |
| 2016-02-18 | $7.07 | $19.12 | 370,700 | — | — |
| 2016-02-17 | $7.12 | $19.26 | 520,800 | — | — |
| 2016-02-16 | $6.99 | $18.91 | 427,100 | — | — |
| 2016-02-12 | $6.86 | $18.55 | 436,100 | — | — |
| 2016-02-11 | $6.78 | $18.34 | 608,800 | — | — |
| 2016-02-10 | $6.92 | $18.59 | 358,500 | — | — |
| 2016-02-09 | $6.89 | $18.51 | 431,100 | — | — |
| 2016-02-08 | $6.91 | $18.56 | 606,800 | — | — |
| 2016-02-05 | $7.02 | $18.86 | 547,800 | — | — |
| 2016-02-04 | $7.16 | $19.23 | 527,900 | — | — |
| 2016-02-03 | $7.14 | $19.18 | 455,700 | — | — |
| 2016-02-02 | $7.10 | $19.07 | 466,900 | — | — |
| 2016-02-01 | $7.23 | $19.42 | 308,200 | — | — |
| 2016-01-29 | $7.25 | $19.48 | 911,200 | — | — |
| 2016-01-28 | $7.09 | $19.05 | 1,317,300 | — | — |
| 2016-01-27 | $6.85 | $18.40 | 420,800 | — | — |
| 2016-01-26 | $6.90 | $18.54 | 406,700 | — | — |
| 2016-01-25 | $6.74 | $18.11 | 583,100 | — | — |
| 2016-01-22 | $6.88 | $18.48 | 417,200 | — | — |
| 2016-01-21 | $6.70 | $18.00 | 594,900 | — | — |
| 2016-01-20 | $6.60 | $17.73 | 1,059,800 | — | — |
| 2016-01-19 | $6.80 | $18.27 | 691,000 | — | — |
| 2016-01-15 | $6.86 | $18.43 | 1,054,600 | — | — |
| 2016-01-14 | $7.00 | $18.80 | 576,700 | — | — |
| 2016-01-13 | $6.93 | $18.62 | 580,400 | — | — |
| 2016-01-12 | $7.12 | $19.00 | 649,900 | — | — |
| 2016-01-11 | $7.14 | $19.05 | 1,042,400 | — | — |
| 2016-01-08 | $7.23 | $19.29 | 839,200 | — | — |
| 2016-01-07 | $7.30 | $19.48 | 603,200 | — | — |
| 2016-01-06 | $7.43 | $19.83 | 750,900 | — | — |
| 2016-01-05 | $7.49 | $19.99 | 414,100 | — | — |
| 2016-01-04 | $7.48 | $19.96 | 724,400 | — | — |