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
- 2015-01-26 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 | $7.95 | $9.79 | 582,700 | — | — |
| 2016-12-29 | $8.05 | $9.92 | 495,200 | — | — |
| 2016-12-28 | $8.00 | $9.85 | 427,500 | — | — |
| 2016-12-27 | $8.05 | $9.92 | 359,200 | — | — |
| 2016-12-23 | $8.00 | $9.85 | 416,000 | — | — |
| 2016-12-22 | $7.80 | $9.61 | 812,200 | — | — |
| 2016-12-21 | $7.90 | $9.73 | 1,069,800 | — | — |
| 2016-12-20 | $7.50 | $9.24 | 491,700 | — | — |
| 2016-12-19 | $7.45 | $9.18 | 403,100 | — | — |
| 2016-12-16 | $7.50 | $9.24 | 598,900 | — | — |
| 2016-12-15 | $7.25 | $8.93 | 650,700 | — | — |
| 2016-12-14 | $7.25 | $8.93 | 1,078,800 | — | — |
| 2016-12-13 | $7.25 | $8.93 | 415,600 | — | — |
| 2016-12-12 | $7.20 | $8.87 | 955,600 | — | — |
| 2016-12-09 | $7.35 | $9.05 | 954,900 | — | — |
| 2016-12-08 | $7.40 | $9.12 | 1,413,800 | — | — |
| 2016-12-07 | $7.25 | $8.93 | 979,600 | — | — |
| 2016-12-06 | $7.00 | $8.62 | 1,182,600 | — | — |
| 2016-12-05 | $6.85 | $8.44 | 900,000 | — | — |
| 2016-12-02 | $6.70 | $8.25 | 1,112,300 | — | — |
| 2016-12-01 | $6.90 | $8.50 | 1,498,300 | — | — |
| 2016-11-30 | $7.10 | $8.75 | 2,157,600 | — | — |
| 2016-11-29 | $7.55 | $9.30 | 1,014,800 | — | — |
| 2016-11-28 | $7.40 | $9.12 | 674,700 | — | — |
| 2016-11-25 | $7.60 | $9.36 | 259,000 | — | — |
| 2016-11-23 | $7.45 | $9.18 | 419,900 | — | — |
| 2016-11-22 | $7.75 | $9.55 | 455,100 | — | — |
| 2016-11-21 | $7.65 | $9.42 | 668,900 | — | — |
| 2016-11-18 | $7.45 | $9.18 | 477,900 | — | — |
| 2016-11-17 | $7.40 | $9.12 | 916,300 | — | — |
| 2016-11-16 | $7.50 | $9.24 | 1,492,600 | — | — |
| 2016-11-15 | $7.35 | $9.05 | 661,100 | — | — |
| 2016-11-14 | $7.25 | $8.93 | 701,000 | — | — |
| 2016-11-11 | $7.30 | $8.99 | 845,300 | — | — |
| 2016-11-10 | $7.50 | $9.24 | 1,370,400 | — | — |
| 2016-11-09 | $7.25 | $8.93 | 691,800 | — | — |
| 2016-11-08 | $7.15 | $8.81 | 714,300 | — | — |
| 2016-11-07 | $7.30 | $8.99 | 977,600 | — | — |
| 2016-11-04 | $7.20 | $8.87 | 1,315,300 | — | — |
| 2016-11-03 | $7.35 | $9.05 | 1,054,600 | — | — |
| 2016-11-02 | $7.30 | $8.99 | 1,976,600 | — | — |
| 2016-11-01 | $7.80 | $9.61 | 1,021,200 | — | — |
| 2016-10-31 | $7.85 | $9.67 | 858,500 | — | — |
| 2016-10-28 | $7.70 | $9.48 | 1,463,300 | — | — |
| 2016-10-27 | $7.90 | $9.73 | 819,300 | — | — |
| 2016-10-26 | $7.80 | $9.61 | 1,179,100 | — | — |
| 2016-10-25 | $8.10 | $9.98 | 536,900 | — | — |
| 2016-10-24 | $8.10 | $9.98 | 819,800 | — | — |
| 2016-10-21 | $8.05 | $9.92 | 368,800 | — | — |
| 2016-10-20 | $8.10 | $9.98 | 429,500 | — | — |
| 2016-10-19 | $8.10 | $9.98 | 594,400 | — | — |
| 2016-10-18 | $7.95 | $9.79 | 527,200 | — | — |
| 2016-10-17 | $7.85 | $9.67 | 568,900 | — | — |
| 2016-10-14 | $7.90 | $9.73 | 642,400 | — | — |
| 2016-10-13 | $7.70 | $9.48 | 876,500 | — | — |
| 2016-10-12 | $7.75 | $9.55 | 864,400 | — | — |
| 2016-10-11 | $8.00 | $9.85 | 1,242,700 | — | — |
| 2016-10-10 | $8.20 | $10.10 | 964,300 | — | — |
| 2016-10-07 | $8.21 | $10.11 | 560,700 | — | — |
| 2016-10-06 | $8.26 | $10.17 | 1,503,800 | — | — |
| 2016-10-05 | $7.89 | $9.72 | 1,025,300 | — | — |
| 2016-10-04 | $7.69 | $9.47 | 785,500 | — | — |
| 2016-10-03 | $7.47 | $9.20 | 688,600 | — | — |
| 2016-09-30 | $7.63 | $9.40 | 978,000 | — | — |
| 2016-09-29 | $7.43 | $9.15 | 1,840,500 | — | — |
| 2016-09-28 | $7.83 | $9.64 | 2,638,400 | — | — |
| 2016-09-27 | $7.79 | $9.60 | 1,108,900 | — | — |
| 2016-09-26 | $7.87 | $9.69 | 1,432,800 | — | — |
| 2016-09-23 | $8.22 | $10.13 | 395,800 | — | — |
| 2016-09-22 | $8.39 | $10.33 | 424,800 | — | — |
| 2016-09-21 | $8.26 | $10.17 | 610,400 | — | — |
| 2016-09-20 | $8.13 | $10.01 | 601,100 | — | — |
| 2016-09-19 | $8.86 | $10.24 | 487,900 | — | — |
| 2016-09-16 | $8.67 | $10.02 | 642,800 | — | — |
| 2016-09-15 | $8.58 | $9.91 | 478,900 | — | — |
| 2016-09-14 | $8.57 | $9.90 | 473,900 | — | — |
| 2016-09-13 | $8.82 | $10.19 | 532,000 | — | — |
| 2016-09-12 | $8.93 | $10.32 | 477,400 | — | — |
| 2016-09-09 | $9.03 | $10.43 | 390,000 | — | — |
| 2016-09-08 | $9.38 | $10.84 | 422,300 | — | — |
| 2016-09-07 | $9.21 | $10.64 | 368,100 | — | — |
| 2016-09-06 | $9.04 | $10.44 | 390,600 | — | — |
| 2016-09-02 | $8.83 | $10.20 | 252,000 | — | — |
| 2016-09-01 | $8.77 | $10.13 | 412,500 | — | — |
| 2016-08-31 | $8.83 | $10.20 | 552,900 | — | — |
| 2016-08-30 | $8.89 | $10.27 | 497,500 | — | — |
| 2016-08-29 | $8.72 | $10.07 | 797,000 | — | — |
| 2016-08-26 | $8.56 | $9.89 | 904,400 | — | — |
| 2016-08-25 | $8.58 | $9.91 | 1,948,100 | — | — |
| 2016-08-24 | $9.29 | $10.73 | 479,000 | — | — |
| 2016-08-23 | $9.44 | $10.91 | 638,100 | — | — |
| 2016-08-22 | $9.16 | $10.58 | 414,200 | — | — |
| 2016-08-19 | $9.02 | $10.42 | 470,000 | — | — |
| 2016-08-18 | $9.11 | $10.53 | 491,800 | — | — |
| 2016-08-17 | $9.04 | $10.44 | 486,600 | — | — |
| 2016-08-16 | $9.12 | $10.54 | 340,100 | — | — |
| 2016-08-15 | $9.16 | $10.58 | 682,500 | — | — |
| 2016-08-12 | $8.95 | $10.34 | 484,600 | — | — |
| 2016-08-11 | $8.77 | $10.13 | 309,400 | — | — |
| 2016-08-10 | $8.78 | $10.14 | 298,800 | — | — |
| 2016-08-09 | $8.83 | $10.20 | 361,500 | — | — |
| 2016-08-08 | $8.94 | $10.33 | 391,200 | — | — |
| 2016-08-05 | $8.75 | $10.11 | 425,700 | — | — |
| 2016-08-04 | $8.62 | $9.96 | 348,300 | — | — |
| 2016-08-03 | $8.52 | $9.84 | 515,700 | — | — |
| 2016-08-02 | $8.40 | $9.70 | 683,300 | — | — |
| 2016-08-01 | $8.40 | $9.70 | 1,017,900 | — | — |
| 2016-07-29 | $8.66 | $10.01 | 490,100 | — | — |
| 2016-07-28 | $8.64 | $9.98 | 1,347,200 | — | — |
| 2016-07-27 | $8.84 | $10.21 | 1,053,300 | — | — |
| 2016-07-26 | $8.97 | $10.36 | 924,100 | — | — |
| 2016-07-25 | $9.05 | $10.46 | 1,609,600 | — | — |
| 2016-07-22 | $8.85 | $10.22 | 466,200 | — | — |
| 2016-07-21 | $8.93 | $10.32 | 461,700 | — | — |
| 2016-07-20 | $8.92 | $10.31 | 554,000 | — | — |
| 2016-07-19 | $8.83 | $10.20 | 348,000 | — | — |
| 2016-07-18 | $8.92 | $10.31 | 449,500 | — | — |
| 2016-07-15 | $8.78 | $10.14 | 521,500 | — | — |
| 2016-07-14 | $8.88 | $10.26 | 433,800 | — | — |
| 2016-07-13 | $8.87 | $10.25 | 427,300 | — | — |
| 2016-07-12 | $8.98 | $10.37 | 828,200 | — | — |
| 2016-07-11 | $8.89 | $10.27 | 529,000 | — | — |
| 2016-07-08 | $8.71 | $10.06 | 625,600 | — | — |
| 2016-07-07 | $8.54 | $9.87 | 658,900 | — | — |
| 2016-07-06 | $8.76 | $10.12 | 897,700 | — | — |
| 2016-07-05 | $8.92 | $10.31 | 1,141,400 | — | — |
| 2016-07-01 | $9.33 | $10.78 | 695,800 | — | — |
| 2016-06-30 | $9.17 | $10.59 | 413,000 | — | — |
| 2016-06-29 | $9.26 | $10.70 | 587,400 | — | — |
| 2016-06-28 | $9.12 | $10.54 | 845,900 | — | — |
| 2016-06-27 | $8.79 | $10.16 | 934,700 | — | — |
| 2016-06-24 | $9.03 | $10.43 | 1,083,400 | — | — |
| 2016-06-23 | $9.63 | $11.13 | 727,100 | — | — |
| 2016-06-22 | $9.43 | $10.89 | 493,700 | — | — |
| 2016-06-21 | $9.48 | $10.95 | 678,600 | — | — |
| 2016-06-20 | $9.37 | $10.83 | 637,700 | — | — |
| 2016-06-17 | $9.27 | $10.71 | 1,208,600 | — | — |
| 2016-06-16 | $8.97 | $10.36 | 1,080,500 | — | — |
| 2016-06-15 | $9.21 | $10.64 | 787,700 | — | — |
| 2016-06-14 | $9.32 | $10.77 | 1,070,200 | — | — |
| 2016-06-13 | $9.76 | $11.28 | 766,400 | — | — |
| 2016-06-10 | $10.13 | $11.70 | 713,000 | — | — |
| 2016-06-09 | $10.69 | $12.35 | 653,100 | — | — |
| 2016-06-08 | $10.71 | $12.37 | 636,800 | — | — |
| 2016-06-07 | $10.64 | $12.29 | 518,500 | — | — |
| 2016-06-06 | $10.59 | $12.23 | 590,600 | — | — |
| 2016-06-03 | $10.45 | $12.07 | 825,800 | — | — |
| 2016-06-02 | $10.15 | $11.73 | 495,100 | — | — |
| 2016-06-01 | $10.30 | $11.90 | 761,500 | — | — |
| 2016-05-31 | $10.51 | $12.14 | 821,100 | — | — |
| 2016-05-27 | $10.11 | $11.68 | 669,100 | — | — |
| 2016-05-26 | $10.14 | $11.71 | 504,200 | — | — |
| 2016-05-25 | $10.09 | $11.66 | 791,500 | — | — |
| 2016-05-24 | $9.86 | $11.39 | 791,500 | — | — |
| 2016-05-23 | $9.74 | $11.25 | 669,400 | — | — |
| 2016-05-20 | $9.86 | $11.39 | 1,420,700 | — | — |
| 2016-05-19 | $9.73 | $11.24 | 1,194,700 | — | — |
| 2016-05-18 | $10.03 | $11.59 | 1,022,500 | — | — |
| 2016-05-17 | $10.13 | $11.70 | 1,851,900 | — | — |
| 2016-05-16 | $10.99 | $11.75 | 1,025,300 | — | — |
| 2016-05-13 | $10.79 | $11.54 | 811,500 | — | — |
| 2016-05-12 | $10.71 | $11.45 | 762,100 | — | — |
| 2016-05-11 | $10.90 | $11.65 | 906,600 | — | — |
| 2016-05-10 | $10.73 | $11.47 | 817,400 | — | — |
| 2016-05-09 | $10.61 | $11.34 | 671,800 | — | — |
| 2016-05-06 | $10.64 | $11.38 | 686,100 | — | — |
| 2016-05-05 | $10.83 | $11.58 | 772,000 | — | — |
| 2016-05-04 | $10.72 | $11.46 | 796,900 | — | — |
| 2016-05-03 | $10.61 | $11.34 | 741,400 | — | — |
| 2016-05-02 | $10.98 | $11.74 | 832,600 | — | — |
| 2016-04-29 | $10.87 | $11.62 | 3,476,800 | — | — |
| 2016-04-28 | $11.09 | $11.86 | 2,356,200 | — | — |
| 2016-04-27 | $11.37 | $12.16 | 5,397,200 | — | — |
| 2016-04-26 | $10.96 | $11.72 | 1,596,600 | — | — |
| 2016-04-25 | $11.25 | $12.03 | 887,800 | — | — |
| 2016-04-22 | $11.19 | $11.96 | 1,302,400 | — | — |
| 2016-04-21 | $11.16 | $11.93 | 648,200 | — | — |
| 2016-04-20 | $11.24 | $12.02 | 865,100 | — | — |
| 2016-04-19 | $11.14 | $11.91 | 674,600 | — | — |
| 2016-04-18 | $10.90 | $11.65 | 790,600 | — | — |
| 2016-04-15 | $10.88 | $11.63 | 1,798,400 | — | — |
| 2016-04-14 | $10.92 | $11.67 | 1,666,900 | — | — |
| 2016-04-13 | $10.56 | $11.29 | 760,800 | — | — |
| 2016-04-12 | $10.27 | $10.98 | 1,638,400 | — | — |
| 2016-04-11 | $9.99 | $10.68 | 1,782,000 | — | — |
| 2016-04-08 | $9.89 | $10.57 | 1,046,400 | — | — |
| 2016-04-07 | $10.06 | $10.76 | 685,800 | — | — |
| 2016-04-06 | $10.11 | $10.81 | 791,100 | — | — |
| 2016-04-05 | $9.80 | $10.48 | 701,500 | — | — |
| 2016-04-04 | $9.98 | $10.67 | 921,400 | — | — |
| 2016-04-01 | $9.98 | $10.67 | 710,700 | — | — |
| 2016-03-31 | $10.24 | $10.95 | 710,600 | — | — |
| 2016-03-30 | $10.33 | $11.04 | 1,346,700 | — | — |
| 2016-03-29 | $10.02 | $10.71 | 800,200 | — | — |
| 2016-03-28 | $9.95 | $10.64 | 491,400 | — | — |
| 2016-03-24 | $10.06 | $10.76 | 612,000 | — | — |
| 2016-03-23 | $10.00 | $10.69 | 848,900 | — | — |
| 2016-03-22 | $10.11 | $10.81 | 1,026,300 | — | — |
| 2016-03-21 | $10.22 | $10.93 | 1,367,700 | — | — |
| 2016-03-18 | $10.68 | $11.42 | 1,132,100 | — | — |
| 2016-03-17 | $10.83 | $11.58 | 1,409,400 | — | — |
| 2016-03-16 | $10.71 | $11.45 | 1,124,200 | — | — |
| 2016-03-15 | $10.43 | $11.15 | 1,206,400 | — | — |
| 2016-03-14 | $10.66 | $11.40 | 1,456,300 | — | — |
| 2016-03-11 | $10.32 | $11.03 | 1,995,400 | — | — |
| 2016-03-10 | $9.89 | $10.57 | 867,200 | — | — |
| 2016-03-09 | $9.80 | $10.48 | 863,500 | — | — |
| 2016-03-08 | $9.72 | $10.39 | 1,426,900 | — | — |
| 2016-03-07 | $9.97 | $10.66 | 1,932,400 | — | — |
| 2016-03-04 | $10.18 | $10.88 | 2,389,800 | — | — |
| 2016-03-03 | $9.98 | $10.67 | 958,500 | — | — |
| 2016-03-02 | $9.94 | $10.63 | 1,359,500 | — | — |
| 2016-03-01 | $10.34 | $11.05 | 1,720,800 | — | — |
| 2016-02-29 | $10.02 | $10.71 | 1,618,400 | — | — |
| 2016-02-26 | $9.54 | $10.20 | 1,950,700 | — | — |
| 2016-02-25 | $10.38 | $11.10 | 1,818,700 | — | — |
| 2016-02-24 | $10.65 | $11.39 | 709,500 | — | — |
| 2016-02-23 | $10.99 | $11.75 | 394,300 | — | — |
| 2016-02-22 | $11.06 | $11.82 | 859,200 | — | — |
| 2016-02-19 | $10.94 | $11.70 | 530,500 | — | — |
| 2016-02-18 | $11.02 | $11.78 | 673,100 | — | — |
| 2016-02-17 | $11.26 | $12.04 | 895,200 | — | — |
| 2016-02-16 | $10.97 | $11.73 | 666,200 | — | — |
| 2016-02-12 | $10.93 | $11.69 | 1,195,300 | — | — |
| 2016-02-11 | $10.71 | $11.45 | 861,900 | — | — |
| 2016-02-10 | $10.70 | $11.44 | 377,400 | — | — |
| 2016-02-09 | $10.51 | $11.24 | 488,000 | — | — |
| 2016-02-08 | $10.74 | $11.48 | 1,014,900 | — | — |
| 2016-02-05 | $11.39 | $12.18 | 499,300 | — | — |
| 2016-02-04 | $11.58 | $12.38 | 1,013,800 | — | — |
| 2016-02-03 | $11.45 | $12.24 | 494,500 | — | — |
| 2016-02-02 | $11.51 | $12.31 | 927,000 | — | — |
| 2016-02-01 | $12.27 | $13.12 | 939,100 | — | — |
| 2016-01-29 | $12.05 | $12.88 | 1,748,900 | — | — |
| 2016-01-28 | $11.35 | $12.13 | 1,283,500 | — | — |
| 2016-01-27 | $10.93 | $11.69 | 2,165,700 | — | — |
| 2016-01-26 | $11.23 | $12.01 | 2,340,000 | — | — |
| 2016-01-25 | $11.02 | $11.78 | 775,400 | — | — |
| 2016-01-22 | $10.99 | $11.75 | 499,200 | — | — |
| 2016-01-21 | $10.63 | $11.36 | 548,600 | — | — |
| 2016-01-20 | $10.40 | $11.12 | 937,100 | — | — |
| 2016-01-19 | $10.36 | $11.08 | 2,101,000 | — | — |
| 2016-01-15 | $10.09 | $10.79 | 1,454,200 | — | — |
| 2016-01-14 | $10.19 | $10.89 | 1,962,100 | — | — |
| 2016-01-13 | $10.48 | $11.20 | 1,103,100 | — | — |
| 2016-01-12 | $10.77 | $11.51 | 2,863,200 | — | — |
| 2016-01-11 | $11.42 | $12.21 | 1,312,600 | — | — |
| 2016-01-08 | $12.07 | $12.90 | 493,900 | — | — |
| 2016-01-07 | $12.32 | $13.17 | 666,600 | — | — |
| 2016-01-06 | $12.60 | $13.47 | 972,700 | — | — |
| 2016-01-05 | $12.96 | $13.86 | 1,093,500 | — | — |
| 2016-01-04 | $13.44 | $14.37 | 663,200 | — | — |