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
- 2010-03-24 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 | $7.70 | $7.70 | 83,500 | — | — |
| 2016-12-29 | $7.75 | $7.75 | 106,500 | — | — |
| 2016-12-28 | $7.80 | $7.80 | 89,100 | — | — |
| 2016-12-27 | $7.80 | $7.80 | 114,000 | — | — |
| 2016-12-23 | $7.80 | $7.80 | 102,800 | — | — |
| 2016-12-22 | $7.70 | $7.70 | 86,400 | — | — |
| 2016-12-21 | $7.70 | $7.70 | 169,500 | — | — |
| 2016-12-20 | $7.75 | $7.75 | 105,300 | — | — |
| 2016-12-19 | $7.85 | $7.85 | 171,900 | — | — |
| 2016-12-16 | $7.95 | $7.95 | 289,100 | — | — |
| 2016-12-15 | $7.85 | $7.85 | 186,900 | — | — |
| 2016-12-14 | $7.50 | $7.50 | 96,600 | — | — |
| 2016-12-13 | $7.70 | $7.70 | 145,000 | — | — |
| 2016-12-12 | $7.65 | $7.65 | 91,300 | — | — |
| 2016-12-09 | $7.85 | $7.85 | 200,100 | — | — |
| 2016-12-08 | $7.95 | $7.95 | 237,500 | — | — |
| 2016-12-07 | $7.55 | $7.55 | 80,700 | — | — |
| 2016-12-06 | $7.55 | $7.55 | 84,800 | — | — |
| 2016-12-05 | $7.55 | $7.55 | 109,700 | — | — |
| 2016-12-02 | $7.30 | $7.30 | 49,000 | — | — |
| 2016-12-01 | $7.35 | $7.35 | 112,500 | — | — |
| 2016-11-30 | $7.55 | $7.55 | 115,600 | — | — |
| 2016-11-29 | $7.70 | $7.70 | 78,000 | — | — |
| 2016-11-28 | $7.65 | $7.65 | 74,600 | — | — |
| 2016-11-25 | $7.85 | $7.85 | 47,600 | — | — |
| 2016-11-23 | $7.80 | $7.80 | 95,300 | — | — |
| 2016-11-22 | $7.60 | $7.60 | 197,800 | — | — |
| 2016-11-21 | $7.75 | $7.75 | 114,400 | — | — |
| 2016-11-18 | $7.60 | $7.60 | 206,800 | — | — |
| 2016-11-17 | $7.70 | $7.70 | 66,900 | — | — |
| 2016-11-16 | $7.70 | $7.70 | 88,200 | — | — |
| 2016-11-15 | $7.65 | $7.65 | 79,900 | — | — |
| 2016-11-14 | $7.65 | $7.65 | 122,200 | — | — |
| 2016-11-11 | $7.70 | $7.70 | 410,600 | — | — |
| 2016-11-10 | $7.40 | $7.40 | 238,700 | — | — |
| 2016-11-09 | $7.15 | $7.15 | 240,500 | — | — |
| 2016-11-08 | $6.90 | $6.90 | 135,100 | — | — |
| 2016-11-07 | $6.90 | $6.90 | 194,900 | — | — |
| 2016-11-04 | $6.60 | $6.60 | 304,800 | — | — |
| 2016-11-03 | $6.60 | $6.60 | 126,000 | — | — |
| 2016-11-02 | $6.65 | $6.65 | 417,600 | — | — |
| 2016-11-01 | $6.25 | $6.25 | 232,600 | — | — |
| 2016-10-31 | $6.25 | $6.25 | 151,700 | — | — |
| 2016-10-28 | $6.40 | $6.40 | 120,500 | — | — |
| 2016-10-27 | $6.30 | $6.30 | 150,800 | — | — |
| 2016-10-26 | $6.35 | $6.35 | 116,600 | — | — |
| 2016-10-25 | $6.60 | $6.60 | 72,100 | — | — |
| 2016-10-24 | $6.70 | $6.70 | 81,300 | — | — |
| 2016-10-21 | $6.60 | $6.60 | 47,500 | — | — |
| 2016-10-20 | $6.75 | $6.75 | 133,400 | — | — |
| 2016-10-19 | $6.90 | $6.90 | 172,500 | — | — |
| 2016-10-18 | $6.70 | $6.70 | 178,400 | — | — |
| 2016-10-17 | $6.50 | $6.50 | 148,600 | — | — |
| 2016-10-14 | $6.72 | $6.72 | 470,900 | — | — |
| 2016-10-13 | $6.82 | $6.82 | 113,300 | — | — |
| 2016-10-12 | $6.93 | $6.93 | 120,700 | — | — |
| 2016-10-11 | $6.96 | $6.96 | 113,400 | — | — |
| 2016-10-10 | $7.21 | $7.21 | 63,700 | — | — |
| 2016-10-07 | $7.09 | $7.09 | 116,700 | — | — |
| 2016-10-06 | $7.06 | $7.06 | 94,000 | — | — |
| 2016-10-05 | $7.32 | $7.32 | 60,800 | — | — |
| 2016-10-04 | $7.21 | $7.21 | 89,300 | — | — |
| 2016-10-03 | $7.29 | $7.29 | 70,300 | — | — |
| 2016-09-30 | $7.35 | $7.35 | 167,900 | — | — |
| 2016-09-29 | $7.39 | $7.39 | 90,800 | — | — |
| 2016-09-28 | $7.56 | $7.56 | 104,400 | — | — |
| 2016-09-27 | $7.31 | $7.31 | 324,500 | — | — |
| 2016-09-26 | $7.25 | $7.25 | 136,600 | — | — |
| 2016-09-23 | $6.96 | $6.96 | 455,300 | — | — |
| 2016-09-22 | $6.89 | $6.89 | 163,600 | — | — |
| 2016-09-21 | $6.88 | $6.88 | 130,900 | — | — |
| 2016-09-20 | $6.95 | $6.95 | 108,300 | — | — |
| 2016-09-19 | $6.90 | $6.90 | 168,900 | — | — |
| 2016-09-16 | $6.98 | $6.98 | 442,600 | — | — |
| 2016-09-15 | $7.09 | $7.09 | 98,000 | — | — |
| 2016-09-14 | $7.02 | $7.02 | 77,600 | — | — |
| 2016-09-13 | $7.04 | $7.04 | 101,200 | — | — |
| 2016-09-12 | $7.26 | $7.26 | 84,500 | — | — |
| 2016-09-09 | $7.20 | $7.20 | 133,900 | — | — |
| 2016-09-08 | $7.50 | $7.50 | 67,300 | — | — |
| 2016-09-07 | $7.65 | $7.65 | 82,800 | — | — |
| 2016-09-06 | $7.65 | $7.65 | 146,000 | — | — |
| 2016-09-02 | $7.53 | $7.53 | 92,600 | — | — |
| 2016-09-01 | $7.50 | $7.50 | 105,700 | — | — |
| 2016-08-31 | $7.44 | $7.44 | 129,700 | — | — |
| 2016-08-30 | $7.51 | $7.51 | 93,700 | — | — |
| 2016-08-29 | $7.54 | $7.54 | 97,100 | — | — |
| 2016-08-26 | $7.45 | $7.45 | 148,900 | — | — |
| 2016-08-25 | $7.72 | $7.72 | 82,200 | — | — |
| 2016-08-24 | $7.51 | $7.51 | 217,700 | — | — |
| 2016-08-23 | $7.64 | $7.64 | 165,000 | — | — |
| 2016-08-22 | $7.78 | $7.78 | 135,100 | — | — |
| 2016-08-19 | $7.70 | $7.70 | 109,700 | — | — |
| 2016-08-18 | $7.73 | $7.73 | 87,100 | — | — |
| 2016-08-17 | $7.68 | $7.68 | 117,600 | — | — |
| 2016-08-16 | $7.83 | $7.83 | 81,200 | — | — |
| 2016-08-15 | $7.90 | $7.90 | 87,600 | — | — |
| 2016-08-12 | $7.81 | $7.81 | 54,400 | — | — |
| 2016-08-11 | $7.73 | $7.73 | 114,200 | — | — |
| 2016-08-10 | $7.75 | $7.75 | 122,800 | — | — |
| 2016-08-09 | $7.92 | $7.92 | 64,500 | — | — |
| 2016-08-08 | $7.89 | $7.89 | 111,100 | — | — |
| 2016-08-05 | $7.97 | $7.97 | 229,400 | — | — |
| 2016-08-04 | $7.90 | $7.90 | 166,300 | — | — |
| 2016-08-03 | $8.13 | $8.13 | 497,900 | — | — |
| 2016-08-02 | $7.57 | $7.57 | 203,800 | — | — |
| 2016-08-01 | $7.76 | $7.76 | 153,400 | — | — |
| 2016-07-29 | $7.72 | $7.72 | 95,000 | — | — |
| 2016-07-28 | $7.65 | $7.65 | 51,200 | — | — |
| 2016-07-27 | $7.83 | $7.83 | 66,000 | — | — |
| 2016-07-26 | $7.84 | $7.84 | 136,500 | — | — |
| 2016-07-25 | $7.81 | $7.81 | 178,500 | — | — |
| 2016-07-22 | $7.68 | $7.68 | 111,700 | — | — |
| 2016-07-21 | $7.66 | $7.66 | 179,800 | — | — |
| 2016-07-20 | $7.91 | $7.91 | 246,300 | — | — |
| 2016-07-19 | $7.43 | $7.43 | 97,800 | — | — |
| 2016-07-18 | $7.55 | $7.55 | 108,400 | — | — |
| 2016-07-15 | $7.50 | $7.50 | 137,700 | — | — |
| 2016-07-14 | $7.41 | $7.41 | 77,700 | — | — |
| 2016-07-13 | $7.49 | $7.49 | 68,200 | — | — |
| 2016-07-12 | $7.53 | $7.53 | 109,900 | — | — |
| 2016-07-11 | $7.52 | $7.52 | 150,300 | — | — |
| 2016-07-08 | $7.47 | $7.47 | 192,600 | — | — |
| 2016-07-07 | $7.06 | $7.06 | 108,000 | — | — |
| 2016-07-06 | $6.89 | $6.89 | 59,600 | — | — |
| 2016-07-05 | $6.92 | $6.92 | 67,100 | — | — |
| 2016-07-01 | $7.10 | $7.10 | 218,600 | — | — |
| 2016-06-30 | $6.91 | $6.91 | 106,200 | — | — |
| 2016-06-29 | $6.65 | $6.65 | 121,600 | — | — |
| 2016-06-28 | $6.51 | $6.51 | 157,500 | — | — |
| 2016-06-27 | $6.38 | $6.38 | 142,200 | — | — |
| 2016-06-24 | $6.74 | $6.74 | 175,600 | — | — |
| 2016-06-23 | $7.28 | $7.28 | 134,100 | — | — |
| 2016-06-22 | $6.93 | $6.93 | 78,600 | — | — |
| 2016-06-21 | $7.07 | $7.07 | 77,200 | — | — |
| 2016-06-20 | $7.05 | $7.05 | 106,100 | — | — |
| 2016-06-17 | $6.95 | $6.95 | 333,900 | — | — |
| 2016-06-16 | $7.02 | $7.02 | 156,400 | — | — |
| 2016-06-15 | $6.90 | $6.90 | 128,200 | — | — |
| 2016-06-14 | $6.72 | $6.72 | 143,300 | — | — |
| 2016-06-13 | $6.77 | $6.77 | 139,300 | — | — |
| 2016-06-10 | $6.81 | $6.81 | 198,500 | — | — |
| 2016-06-09 | $6.86 | $6.86 | 79,800 | — | — |
| 2016-06-08 | $6.98 | $6.98 | 92,300 | — | — |
| 2016-06-07 | $6.99 | $6.99 | 216,300 | — | — |
| 2016-06-06 | $6.93 | $6.93 | 154,300 | — | — |
| 2016-06-03 | $6.79 | $6.79 | 242,600 | — | — |
| 2016-06-02 | $6.79 | $6.79 | 121,600 | — | — |
| 2016-06-01 | $6.76 | $6.76 | 156,300 | — | — |
| 2016-05-31 | $6.76 | $6.76 | 150,200 | — | — |
| 2016-05-27 | $6.74 | $6.74 | 148,900 | — | — |
| 2016-05-26 | $6.81 | $6.81 | 87,400 | — | — |
| 2016-05-25 | $6.81 | $6.81 | 113,600 | — | — |
| 2016-05-24 | $6.84 | $6.84 | 122,600 | — | — |
| 2016-05-23 | $6.65 | $6.65 | 177,100 | — | — |
| 2016-05-20 | $6.46 | $6.46 | 219,500 | — | — |
| 2016-05-19 | $6.28 | $6.28 | 240,400 | — | — |
| 2016-05-18 | $6.68 | $6.68 | 152,400 | — | — |
| 2016-05-17 | $6.65 | $6.65 | 173,500 | — | — |
| 2016-05-16 | $6.90 | $6.90 | 247,500 | — | — |
| 2016-05-13 | $6.90 | $6.90 | 177,600 | — | — |
| 2016-05-12 | $6.93 | $6.93 | 205,100 | — | — |
| 2016-05-11 | $7.24 | $7.24 | 147,800 | — | — |
| 2016-05-10 | $7.18 | $7.18 | 215,600 | — | — |
| 2016-05-09 | $7.10 | $7.10 | 241,000 | — | — |
| 2016-05-06 | $6.99 | $6.99 | 184,400 | — | — |
| 2016-05-05 | $7.11 | $7.11 | 211,400 | — | — |
| 2016-05-04 | $7.32 | $7.32 | 755,300 | — | — |
| 2016-05-03 | $6.90 | $6.90 | 313,200 | — | — |
| 2016-05-02 | $6.93 | $6.93 | 440,700 | — | — |
| 2016-04-29 | $6.93 | $6.93 | 220,700 | — | — |
| 2016-04-28 | $6.90 | $6.90 | 195,300 | — | — |
| 2016-04-27 | $6.99 | $6.99 | 123,200 | — | — |
| 2016-04-26 | $6.89 | $6.89 | 133,700 | — | — |
| 2016-04-25 | $6.85 | $6.85 | 129,700 | — | — |
| 2016-04-22 | $6.93 | $6.93 | 192,500 | — | — |
| 2016-04-21 | $6.66 | $6.66 | 296,600 | — | — |
| 2016-04-20 | $6.70 | $6.70 | 181,900 | — | — |
| 2016-04-19 | $6.66 | $6.66 | 233,600 | — | — |
| 2016-04-18 | $6.69 | $6.69 | 141,200 | — | — |
| 2016-04-15 | $6.67 | $6.67 | 151,100 | — | — |
| 2016-04-14 | $6.69 | $6.69 | 144,700 | — | — |
| 2016-04-13 | $6.70 | $6.70 | 194,400 | — | — |
| 2016-04-12 | $6.55 | $6.55 | 113,900 | — | — |
| 2016-04-11 | $6.62 | $6.62 | 194,100 | — | — |
| 2016-04-08 | $6.66 | $6.66 | 192,900 | — | — |
| 2016-04-07 | $6.65 | $6.65 | 171,900 | — | — |
| 2016-04-06 | $6.96 | $6.96 | 192,200 | — | — |
| 2016-04-05 | $7.05 | $7.05 | 426,800 | — | — |
| 2016-04-04 | $7.00 | $7.00 | 181,300 | — | — |
| 2016-04-01 | $7.12 | $7.12 | 309,800 | — | — |
| 2016-03-31 | $7.09 | $7.09 | 427,800 | — | — |
| 2016-03-30 | $7.02 | $7.02 | 323,000 | — | — |
| 2016-03-29 | $7.18 | $7.18 | 204,100 | — | — |
| 2016-03-28 | $6.75 | $6.75 | 238,700 | — | — |
| 2016-03-24 | $6.55 | $6.55 | 257,400 | — | — |
| 2016-03-23 | $6.71 | $6.71 | 428,700 | — | — |
| 2016-03-22 | $7.23 | $7.23 | 294,600 | — | — |
| 2016-03-21 | $7.28 | $7.28 | 193,200 | — | — |
| 2016-03-18 | $7.27 | $7.27 | 309,800 | — | — |
| 2016-03-17 | $7.29 | $7.29 | 362,400 | — | — |
| 2016-03-16 | $7.22 | $7.22 | 171,400 | — | — |
| 2016-03-15 | $7.20 | $7.20 | 205,300 | — | — |
| 2016-03-14 | $7.45 | $7.45 | 179,000 | — | — |
| 2016-03-11 | $7.31 | $7.31 | 360,300 | — | — |
| 2016-03-10 | $7.21 | $7.21 | 296,400 | — | — |
| 2016-03-09 | $7.18 | $7.18 | 188,300 | — | — |
| 2016-03-08 | $7.08 | $7.08 | 287,500 | — | — |
| 2016-03-07 | $7.45 | $7.45 | 254,600 | — | — |
| 2016-03-04 | $7.17 | $7.17 | 311,900 | — | — |
| 2016-03-03 | $7.13 | $7.13 | 310,100 | — | — |
| 2016-03-02 | $6.98 | $6.98 | 259,300 | — | — |
| 2016-03-01 | $6.99 | $6.99 | 199,600 | — | — |
| 2016-02-29 | $6.95 | $6.95 | 332,700 | — | — |
| 2016-02-26 | $6.88 | $6.88 | 210,800 | — | — |
| 2016-02-25 | $6.88 | $6.88 | 313,600 | — | — |
| 2016-02-24 | $6.81 | $6.81 | 515,600 | — | — |
| 2016-02-23 | $6.63 | $6.63 | 554,400 | — | — |
| 2016-02-22 | $6.34 | $6.34 | 735,700 | — | — |
| 2016-02-19 | $5.94 | $5.94 | 261,300 | — | — |
| 2016-02-18 | $5.84 | $5.84 | 229,700 | — | — |
| 2016-02-17 | $5.94 | $5.94 | 371,600 | — | — |
| 2016-02-16 | $5.99 | $5.99 | 387,300 | — | — |
| 2016-02-12 | $5.67 | $5.67 | 372,500 | — | — |
| 2016-02-11 | $5.91 | $5.91 | 600,200 | — | — |
| 2016-02-10 | $6.16 | $6.16 | 982,200 | — | — |
| 2016-02-09 | $7.23 | $7.23 | 239,500 | — | — |
| 2016-02-08 | $7.39 | $7.39 | 218,900 | — | — |
| 2016-02-05 | $7.34 | $7.34 | 205,100 | — | — |
| 2016-02-04 | $7.50 | $7.50 | 246,500 | — | — |
| 2016-02-03 | $7.41 | $7.41 | 264,600 | — | — |
| 2016-02-02 | $7.42 | $7.42 | 208,600 | — | — |
| 2016-02-01 | $7.83 | $7.83 | 245,000 | — | — |
| 2016-01-29 | $7.68 | $7.68 | 286,100 | — | — |
| 2016-01-28 | $7.57 | $7.57 | 182,900 | — | — |
| 2016-01-27 | $7.44 | $7.44 | 207,000 | — | — |
| 2016-01-26 | $7.58 | $7.58 | 136,700 | — | — |
| 2016-01-25 | $7.23 | $7.23 | 244,900 | — | — |
| 2016-01-22 | $7.44 | $7.44 | 252,000 | — | — |
| 2016-01-21 | $7.23 | $7.23 | 191,200 | — | — |
| 2016-01-20 | $7.14 | $7.14 | 252,100 | — | — |
| 2016-01-19 | $7.04 | $7.04 | 188,400 | — | — |
| 2016-01-15 | $7.21 | $7.21 | 164,600 | — | — |
| 2016-01-14 | $7.42 | $7.42 | 165,400 | — | — |
| 2016-01-13 | $7.21 | $7.21 | 264,700 | — | — |
| 2016-01-12 | $7.62 | $7.62 | 207,100 | — | — |
| 2016-01-11 | $7.69 | $7.69 | 290,100 | — | — |
| 2016-01-08 | $7.56 | $7.56 | 392,100 | — | — |
| 2016-01-07 | $6.94 | $6.94 | 157,400 | — | — |
| 2016-01-06 | $7.27 | $7.27 | 248,200 | — | — |
| 2016-01-05 | $7.34 | $7.34 | 330,800 | — | — |
| 2016-01-04 | $7.64 | $7.64 | 319,500 | — | — |