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
- 2010-11-04 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 | $5.60 | $7.79 | 720,800 | — | — |
| 2016-12-29 | $5.61 | $7.80 | 838,300 | — | — |
| 2016-12-28 | $5.82 | $8.10 | 547,800 | — | — |
| 2016-12-27 | $5.70 | $7.93 | 580,000 | — | — |
| 2016-12-23 | $5.67 | $7.89 | 497,200 | — | — |
| 2016-12-22 | $5.80 | $8.07 | 748,300 | — | — |
| 2016-12-21 | $5.75 | $8.00 | 754,000 | — | — |
| 2016-12-20 | $5.70 | $7.93 | 871,800 | — | — |
| 2016-12-19 | $5.70 | $7.93 | 542,400 | — | — |
| 2016-12-16 | $5.72 | $7.96 | 928,000 | — | — |
| 2016-12-15 | $5.78 | $8.04 | 880,200 | — | — |
| 2016-12-14 | $5.57 | $7.75 | 714,700 | — | — |
| 2016-12-13 | $5.62 | $7.82 | 1,087,300 | — | — |
| 2016-12-12 | $5.63 | $7.83 | 796,500 | — | — |
| 2016-12-09 | $5.83 | $8.11 | 1,114,400 | — | — |
| 2016-12-08 | $5.86 | $8.15 | 875,400 | — | — |
| 2016-12-07 | $5.77 | $8.03 | 816,500 | — | — |
| 2016-12-06 | $5.79 | $8.06 | 1,003,000 | — | — |
| 2016-12-05 | $5.66 | $7.87 | 1,131,900 | — | — |
| 2016-12-02 | $5.60 | $7.79 | 1,239,600 | — | — |
| 2016-12-01 | $5.69 | $7.92 | 1,476,600 | — | — |
| 2016-11-30 | $5.76 | $8.01 | 8,994,100 | — | — |
| 2016-11-29 | $6.65 | $9.25 | 527,700 | — | — |
| 2016-11-28 | $7.12 | $9.91 | 254,700 | — | — |
| 2016-11-25 | $7.23 | $10.06 | 95,600 | — | — |
| 2016-11-23 | $7.30 | $10.16 | 181,800 | — | — |
| 2016-11-22 | $7.38 | $10.27 | 458,600 | — | — |
| 2016-11-21 | $7.45 | $10.36 | 396,100 | — | — |
| 2016-11-18 | $7.23 | $10.06 | 268,200 | — | — |
| 2016-11-17 | $7.03 | $9.78 | 560,900 | — | — |
| 2016-11-16 | $7.58 | $10.55 | 665,800 | — | — |
| 2016-11-15 | $7.35 | $10.23 | 556,500 | — | — |
| 2016-11-14 | $7.14 | $9.93 | 351,600 | — | — |
| 2016-11-11 | $6.80 | $9.46 | 342,500 | — | — |
| 2016-11-10 | $6.51 | $9.06 | 544,200 | — | — |
| 2016-11-09 | $6.29 | $8.75 | 563,800 | — | — |
| 2016-11-08 | $6.30 | $8.76 | 382,900 | — | — |
| 2016-11-07 | $6.32 | $8.79 | 252,100 | — | — |
| 2016-11-04 | $6.26 | $8.71 | 224,600 | — | — |
| 2016-11-03 | $6.29 | $8.75 | 257,700 | — | — |
| 2016-11-02 | $6.28 | $8.74 | 359,300 | — | — |
| 2016-11-01 | $6.43 | $8.95 | 397,500 | — | — |
| 2016-10-31 | $6.50 | $9.04 | 394,300 | — | — |
| 2016-10-28 | $6.83 | $9.50 | 400,700 | — | — |
| 2016-10-27 | $6.85 | $9.53 | 623,700 | — | — |
| 2016-10-26 | $7.10 | $9.88 | 354,900 | — | — |
| 2016-10-25 | $7.25 | $10.09 | 842,900 | — | — |
| 2016-10-24 | $7.50 | $10.43 | 471,500 | — | — |
| 2016-10-21 | $7.26 | $10.10 | 153,100 | — | — |
| 2016-10-20 | $7.35 | $10.23 | 234,600 | — | — |
| 2016-10-19 | $7.34 | $10.21 | 232,500 | — | — |
| 2016-10-18 | $7.40 | $10.19 | 260,500 | — | — |
| 2016-10-17 | $7.39 | $10.18 | 248,200 | — | — |
| 2016-10-14 | $7.25 | $9.99 | 325,700 | — | — |
| 2016-10-13 | $7.46 | $10.27 | 318,300 | — | — |
| 2016-10-12 | $7.59 | $10.45 | 307,200 | — | — |
| 2016-10-11 | $7.54 | $10.38 | 312,400 | — | — |
| 2016-10-10 | $7.70 | $10.61 | 261,400 | — | — |
| 2016-10-07 | $7.42 | $10.22 | 338,700 | — | — |
| 2016-10-06 | $7.68 | $10.58 | 575,900 | — | — |
| 2016-10-05 | $7.41 | $10.21 | 968,400 | — | — |
| 2016-10-04 | $7.32 | $10.08 | 2,120,100 | — | — |
| 2016-10-03 | $9.05 | $12.46 | 236,600 | — | — |
| 2016-09-30 | $9.14 | $12.59 | 250,300 | — | — |
| 2016-09-29 | $8.90 | $12.26 | 337,900 | — | — |
| 2016-09-28 | $9.17 | $12.63 | 245,500 | — | — |
| 2016-09-27 | $9.13 | $12.57 | 199,900 | — | — |
| 2016-09-26 | $9.09 | $12.52 | 180,600 | — | — |
| 2016-09-23 | $9.28 | $12.78 | 233,200 | — | — |
| 2016-09-22 | $9.36 | $12.89 | 261,200 | — | — |
| 2016-09-21 | $9.22 | $12.70 | 118,600 | — | — |
| 2016-09-20 | $8.98 | $12.37 | 162,800 | — | — |
| 2016-09-19 | $9.16 | $12.62 | 211,600 | — | — |
| 2016-09-16 | $8.82 | $12.15 | 230,400 | — | — |
| 2016-09-15 | $8.81 | $12.13 | 126,700 | — | — |
| 2016-09-14 | $8.87 | $12.22 | 162,400 | — | — |
| 2016-09-13 | $8.91 | $12.27 | 186,000 | — | — |
| 2016-09-12 | $9.18 | $12.64 | 204,400 | — | — |
| 2016-09-09 | $9.14 | $12.59 | 235,900 | — | — |
| 2016-09-08 | $9.44 | $13.00 | 277,300 | — | — |
| 2016-09-07 | $9.18 | $12.64 | 227,200 | — | — |
| 2016-09-06 | $8.79 | $12.11 | 256,800 | — | — |
| 2016-09-02 | $8.75 | $12.05 | 239,100 | — | — |
| 2016-09-01 | $8.75 | $12.05 | 292,300 | — | — |
| 2016-08-31 | $8.80 | $12.12 | 186,500 | — | — |
| 2016-08-30 | $8.92 | $12.29 | 149,100 | — | — |
| 2016-08-29 | $8.78 | $12.09 | 143,100 | — | — |
| 2016-08-26 | $8.66 | $11.93 | 176,900 | — | — |
| 2016-08-25 | $8.85 | $12.19 | 198,900 | — | — |
| 2016-08-24 | $8.95 | $12.33 | 247,400 | — | — |
| 2016-08-23 | $9.02 | $12.42 | 226,600 | — | — |
| 2016-08-22 | $9.03 | $12.44 | 266,600 | — | — |
| 2016-08-19 | $9.16 | $12.62 | 193,000 | — | — |
| 2016-08-18 | $9.16 | $12.62 | 145,200 | — | — |
| 2016-08-17 | $9.15 | $12.60 | 215,900 | — | — |
| 2016-08-16 | $9.39 | $12.93 | 209,200 | — | — |
| 2016-08-15 | $9.25 | $12.74 | 216,200 | — | — |
| 2016-08-12 | $9.13 | $12.57 | 126,600 | — | — |
| 2016-08-11 | $9.07 | $12.49 | 131,000 | — | — |
| 2016-08-10 | $8.98 | $12.37 | 162,500 | — | — |
| 2016-08-09 | $9.13 | $12.57 | 171,600 | — | — |
| 2016-08-08 | $9.31 | $12.82 | 179,700 | — | — |
| 2016-08-05 | $9.16 | $12.62 | 243,600 | — | — |
| 2016-08-04 | $8.82 | $12.15 | 436,600 | — | — |
| 2016-08-03 | $8.92 | $12.29 | 274,700 | — | — |
| 2016-08-02 | $8.76 | $12.07 | 608,600 | — | — |
| 2016-08-01 | $9.69 | $13.35 | 803,200 | — | — |
| 2016-07-29 | $9.79 | $13.19 | 1,042,400 | — | — |
| 2016-07-28 | $10.45 | $14.08 | 680,400 | — | — |
| 2016-07-27 | $9.88 | $13.31 | 504,300 | — | — |
| 2016-07-26 | $9.64 | $12.99 | 313,400 | — | — |
| 2016-07-25 | $9.51 | $12.81 | 498,800 | — | — |
| 2016-07-22 | $9.42 | $12.69 | 251,300 | — | — |
| 2016-07-21 | $9.48 | $12.77 | 338,700 | — | — |
| 2016-07-20 | $9.24 | $12.45 | 335,200 | — | — |
| 2016-07-19 | $9.16 | $12.34 | 370,800 | — | — |
| 2016-07-18 | $9.10 | $12.26 | 466,200 | — | — |
| 2016-07-15 | $8.91 | $12.00 | 348,300 | — | — |
| 2016-07-14 | $8.69 | $11.71 | 403,700 | — | — |
| 2016-07-13 | $8.90 | $11.99 | 380,600 | — | — |
| 2016-07-12 | $8.64 | $11.64 | 644,300 | — | — |
| 2016-07-11 | $8.04 | $10.83 | 579,800 | — | — |
| 2016-07-08 | $7.69 | $10.36 | 695,000 | — | — |
| 2016-07-07 | $7.24 | $9.75 | 521,000 | — | — |
| 2016-07-06 | $7.16 | $9.64 | 699,600 | — | — |
| 2016-07-05 | $6.95 | $9.36 | 748,500 | — | — |
| 2016-07-01 | $7.66 | $10.32 | 577,800 | — | — |
| 2016-06-30 | $7.67 | $10.33 | 2,364,600 | — | — |
| 2016-06-29 | $9.03 | $12.16 | 401,300 | — | — |
| 2016-06-28 | $9.08 | $12.23 | 549,100 | — | — |
| 2016-06-27 | $8.51 | $11.46 | 543,100 | — | — |
| 2016-06-24 | $9.54 | $12.85 | 2,504,000 | — | — |
| 2016-06-23 | $10.00 | $13.47 | 418,900 | — | — |
| 2016-06-22 | $9.54 | $12.85 | 275,400 | — | — |
| 2016-06-21 | $9.57 | $12.89 | 323,300 | — | — |
| 2016-06-20 | $9.58 | $12.90 | 165,000 | — | — |
| 2016-06-17 | $9.44 | $12.72 | 323,400 | — | — |
| 2016-06-16 | $9.48 | $12.77 | 415,000 | — | — |
| 2016-06-15 | $9.37 | $12.62 | 217,000 | — | — |
| 2016-06-14 | $9.21 | $12.41 | 199,900 | — | — |
| 2016-06-13 | $9.46 | $12.74 | 337,400 | — | — |
| 2016-06-10 | $9.88 | $13.31 | 237,500 | — | — |
| 2016-06-09 | $10.29 | $13.86 | 197,600 | — | — |
| 2016-06-08 | $10.10 | $13.60 | 117,300 | — | — |
| 2016-06-07 | $10.04 | $13.52 | 139,400 | — | — |
| 2016-06-06 | $10.00 | $13.47 | 161,700 | — | — |
| 2016-06-03 | $9.87 | $13.30 | 167,300 | — | — |
| 2016-06-02 | $9.71 | $13.08 | 99,500 | — | — |
| 2016-06-01 | $9.81 | $13.21 | 169,900 | — | — |
| 2016-05-31 | $9.84 | $13.25 | 326,800 | — | — |
| 2016-05-27 | $9.52 | $12.82 | 107,800 | — | — |
| 2016-05-26 | $9.33 | $12.57 | 156,400 | — | — |
| 2016-05-25 | $9.46 | $12.74 | 157,300 | — | — |
| 2016-05-24 | $9.18 | $12.37 | 190,100 | — | — |
| 2016-05-23 | $9.13 | $12.30 | 152,200 | — | — |
| 2016-05-20 | $9.00 | $12.12 | 89,200 | — | — |
| 2016-05-19 | $9.04 | $12.18 | 166,300 | — | — |
| 2016-05-18 | $9.07 | $12.22 | 149,600 | — | — |
| 2016-05-17 | $8.95 | $12.06 | 158,700 | — | — |
| 2016-05-16 | $8.79 | $11.84 | 98,400 | — | — |
| 2016-05-13 | $8.70 | $11.72 | 109,600 | — | — |
| 2016-05-12 | $8.77 | $11.81 | 143,800 | — | — |
| 2016-05-11 | $9.06 | $12.20 | 187,200 | — | — |
| 2016-05-10 | $9.01 | $12.14 | 162,100 | — | — |
| 2016-05-09 | $8.80 | $11.85 | 181,100 | — | — |
| 2016-05-06 | $8.88 | $11.96 | 120,300 | — | — |
| 2016-05-05 | $8.89 | $11.97 | 157,000 | — | — |
| 2016-05-04 | $9.04 | $12.18 | 179,500 | — | — |
| 2016-05-03 | $9.37 | $12.62 | 224,800 | — | — |
| 2016-05-02 | $9.45 | $12.73 | 182,600 | — | — |
| 2016-04-29 | $9.70 | $13.07 | 164,100 | — | — |
| 2016-04-28 | $9.91 | $13.35 | 324,600 | — | — |
| 2016-04-27 | $9.82 | $13.23 | 162,500 | — | — |
| 2016-04-26 | $9.96 | $13.42 | 142,800 | — | — |
| 2016-04-25 | $9.80 | $13.20 | 218,200 | — | — |
| 2016-04-22 | $10.12 | $13.63 | 186,800 | — | — |
| 2016-04-21 | $9.93 | $13.38 | 429,100 | — | — |
| 2016-04-20 | $10.03 | $13.51 | 272,300 | — | — |
| 2016-04-19 | $9.64 | $12.99 | 525,300 | — | — |
| 2016-04-18 | $10.29 | $13.86 | 391,600 | — | — |
| 2016-04-15 | $9.86 | $13.28 | 345,300 | — | — |
| 2016-04-14 | $10.11 | $13.33 | 880,300 | — | — |
| 2016-04-13 | $10.70 | $14.11 | 251,300 | — | — |
| 2016-04-12 | $10.33 | $13.62 | 274,900 | — | — |
| 2016-04-11 | $10.00 | $13.18 | 272,800 | — | — |
| 2016-04-08 | $9.37 | $12.35 | 171,900 | — | — |
| 2016-04-07 | $9.11 | $12.01 | 135,800 | — | — |
| 2016-04-06 | $9.20 | $12.13 | 163,400 | — | — |
| 2016-04-05 | $8.90 | $11.73 | 83,800 | — | — |
| 2016-04-04 | $8.85 | $11.67 | 147,400 | — | — |
| 2016-04-01 | $8.91 | $11.75 | 167,500 | — | — |
| 2016-03-31 | $8.90 | $11.73 | 151,900 | — | — |
| 2016-03-30 | $8.91 | $11.75 | 186,400 | — | — |
| 2016-03-29 | $8.87 | $11.69 | 115,500 | — | — |
| 2016-03-28 | $8.69 | $11.46 | 136,600 | — | — |
| 2016-03-24 | $8.94 | $11.79 | 134,800 | — | — |
| 2016-03-23 | $8.73 | $11.51 | 185,900 | — | — |
| 2016-03-22 | $9.15 | $12.06 | 123,200 | — | — |
| 2016-03-21 | $9.11 | $12.01 | 117,100 | — | — |
| 2016-03-18 | $9.40 | $12.39 | 330,600 | — | — |
| 2016-03-17 | $9.38 | $12.37 | 224,000 | — | — |
| 2016-03-16 | $8.97 | $11.83 | 122,300 | — | — |
| 2016-03-15 | $8.57 | $11.30 | 147,300 | — | — |
| 2016-03-14 | $8.89 | $11.72 | 217,300 | — | — |
| 2016-03-11 | $8.72 | $11.50 | 186,800 | — | — |
| 2016-03-10 | $8.29 | $10.93 | 174,900 | — | — |
| 2016-03-09 | $8.43 | $11.11 | 125,200 | — | — |
| 2016-03-08 | $8.22 | $10.84 | 360,700 | — | — |
| 2016-03-07 | $9.17 | $12.09 | 265,400 | — | — |
| 2016-03-04 | $9.01 | $11.88 | 363,900 | — | — |
| 2016-03-03 | $8.93 | $11.77 | 516,000 | — | — |
| 2016-03-02 | $8.32 | $10.97 | 415,800 | — | — |
| 2016-03-01 | $7.62 | $10.05 | 189,800 | — | — |
| 2016-02-29 | $7.43 | $9.80 | 420,600 | — | — |
| 2016-02-26 | $7.18 | $9.47 | 176,500 | — | — |
| 2016-02-25 | $7.03 | $9.27 | 215,700 | — | — |
| 2016-02-24 | $6.94 | $9.15 | 155,000 | — | — |
| 2016-02-23 | $6.81 | $8.98 | 179,400 | — | — |
| 2016-02-22 | $7.02 | $9.25 | 152,500 | — | — |
| 2016-02-19 | $6.91 | $9.11 | 244,600 | — | — |
| 2016-02-18 | $6.98 | $9.20 | 231,300 | — | — |
| 2016-02-17 | $7.10 | $9.36 | 180,900 | — | — |
| 2016-02-16 | $6.83 | $9.00 | 222,400 | — | — |
| 2016-02-12 | $6.70 | $8.83 | 195,200 | — | — |
| 2016-02-11 | $6.24 | $8.23 | 214,300 | — | — |
| 2016-02-10 | $6.48 | $8.54 | 250,800 | — | — |
| 2016-02-09 | $6.42 | $8.46 | 313,000 | — | — |
| 2016-02-08 | $6.82 | $8.99 | 264,000 | — | — |
| 2016-02-05 | $7.22 | $9.52 | 202,800 | — | — |
| 2016-02-04 | $7.40 | $9.76 | 188,300 | — | — |
| 2016-02-03 | $7.29 | $9.61 | 236,400 | — | — |
| 2016-02-02 | $7.21 | $9.51 | 335,600 | — | — |
| 2016-02-01 | $7.36 | $9.70 | 310,900 | — | — |
| 2016-01-29 | $7.27 | $9.58 | 753,200 | — | — |
| 2016-01-28 | $8.13 | $10.72 | 1,042,900 | — | — |
| 2016-01-27 | $6.78 | $8.94 | 329,600 | — | — |
| 2016-01-26 | $6.72 | $8.86 | 378,000 | — | — |
| 2016-01-25 | $6.53 | $8.61 | 434,300 | — | — |
| 2016-01-22 | $6.60 | $8.70 | 321,900 | — | — |
| 2016-01-21 | $6.40 | $8.44 | 403,200 | — | — |
| 2016-01-20 | $6.23 | $8.21 | 445,400 | — | — |
| 2016-01-19 | $6.73 | $8.87 | 459,500 | — | — |
| 2016-01-15 | $6.93 | $8.85 | 342,800 | — | — |
| 2016-01-14 | $7.67 | $9.80 | 399,200 | — | — |
| 2016-01-13 | $7.55 | $9.64 | 385,000 | — | — |
| 2016-01-12 | $7.81 | $9.98 | 345,100 | — | — |
| 2016-01-11 | $8.20 | $10.47 | 249,600 | — | — |
| 2016-01-08 | $8.19 | $10.46 | 371,200 | — | — |
| 2016-01-07 | $8.50 | $10.86 | 435,900 | — | — |
| 2016-01-06 | $9.10 | $11.62 | 352,800 | — | — |
| 2016-01-05 | $9.45 | $12.07 | 305,000 | — | — |
| 2016-01-04 | $9.62 | $12.29 | 423,100 | — | — |