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
- 2012-02-22 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 | $9.21 | $11.13 | 36,200 | — | — |
| 2016-12-29 | $9.20 | $11.11 | 31,200 | — | — |
| 2016-12-28 | $9.17 | $11.08 | 9,700 | — | — |
| 2016-12-27 | $9.17 | $11.08 | 16,200 | — | — |
| 2016-12-23 | $9.19 | $11.10 | 1,200 | — | — |
| 2016-12-22 | $9.16 | $11.07 | 9,800 | — | — |
| 2016-12-21 | $9.14 | $11.04 | 36,900 | — | — |
| 2016-12-20 | $9.16 | $11.07 | 24,700 | — | — |
| 2016-12-19 | $9.16 | $11.07 | 23,700 | — | — |
| 2016-12-16 | $9.07 | $10.96 | 8,500 | — | — |
| 2016-12-15 | $9.10 | $10.99 | 6,800 | — | — |
| 2016-12-14 | $9.12 | $11.02 | 12,600 | — | — |
| 2016-12-13 | $9.05 | $10.93 | 48,100 | — | — |
| 2016-12-12 | $8.99 | $10.86 | 16,500 | — | — |
| 2016-12-09 | $9.01 | $10.89 | 15,200 | — | — |
| 2016-12-08 | $9.03 | $10.91 | 14,800 | — | — |
| 2016-12-07 | $9.16 | $11.07 | 58,900 | — | — |
| 2016-12-06 | $9.15 | $11.05 | 6,700 | — | — |
| 2016-12-05 | $9.11 | $11.01 | 25,600 | — | — |
| 2016-12-02 | $9.15 | $11.05 | 5,300 | — | — |
| 2016-12-01 | $9.10 | $10.99 | 72,800 | — | — |
| 2016-11-30 | $8.94 | $10.80 | 72,300 | — | — |
| 2016-11-29 | $9.03 | $10.91 | 22,500 | — | — |
| 2016-11-28 | $9.13 | $11.03 | 59,900 | — | — |
| 2016-11-25 | $9.07 | $10.96 | 96,300 | — | — |
| 2016-11-23 | $8.96 | $10.82 | 47,300 | — | — |
| 2016-11-22 | $8.95 | $10.81 | 12,900 | — | — |
| 2016-11-21 | $9.17 | $11.08 | 25,800 | — | — |
| 2016-11-18 | $9.05 | $10.93 | 8,300 | — | — |
| 2016-11-17 | $9.08 | $10.97 | 2,600 | — | — |
| 2016-11-16 | $9.21 | $11.13 | 25,000 | — | — |
| 2016-11-15 | $9.35 | $11.30 | 13,900 | — | — |
| 2016-11-14 | $9.30 | $11.24 | 19,300 | — | — |
| 2016-11-11 | $9.57 | $11.56 | 10,800 | — | — |
| 2016-11-10 | $9.49 | $11.47 | 600 | — | — |
| 2016-11-09 | $9.45 | $11.42 | 27,800 | — | — |
| 2016-11-08 | $9.50 | $11.48 | 1,000 | — | — |
| 2016-11-07 | $9.31 | $11.25 | 25,100 | — | — |
| 2016-11-04 | $9.45 | $11.42 | 11,100 | — | — |
| 2016-11-03 | $9.36 | $11.31 | 3,400 | — | — |
| 2016-11-02 | $9.32 | $11.26 | 29,500 | — | — |
| 2016-11-01 | $9.50 | $11.48 | 300 | — | — |
| 2016-10-31 | $9.56 | $11.55 | 1,600 | — | — |
| 2016-10-28 | $9.54 | $11.53 | 124,600 | — | — |
| 2016-10-27 | $9.43 | $11.39 | 38,100 | — | — |
| 2016-10-26 | $9.60 | $11.60 | 1,316,100 | — | — |
| 2016-10-25 | $9.65 | $11.66 | 8,800 | — | — |
| 2016-10-24 | $9.35 | $11.30 | 7,900 | — | — |
| 2016-10-21 | $9.64 | $11.65 | 12,900 | — | — |
| 2016-10-20 | $9.60 | $11.60 | 217,700 | — | — |
| 2016-10-19 | $9.59 | $11.59 | 15,000 | — | — |
| 2016-10-18 | $9.60 | $11.60 | 14,900 | — | — |
| 2016-10-17 | $9.57 | $11.56 | 9,200 | — | — |
| 2016-10-14 | $9.41 | $11.37 | 4,300 | — | — |
| 2016-10-13 | $9.59 | $11.59 | 13,600 | — | — |
| 2016-10-12 | $9.58 | $11.57 | 53,500 | — | — |
| 2016-10-11 | $9.23 | $11.15 | 5,800 | — | — |
| 2016-10-10 | $9.45 | $11.42 | 3,100 | — | — |
| 2016-10-07 | $9.40 | $11.36 | 15,800 | — | — |
| 2016-10-06 | $9.34 | $11.28 | 13,600 | — | — |
| 2016-10-05 | $9.35 | $11.30 | 28,100 | — | — |
| 2016-10-04 | $9.42 | $11.38 | 121,600 | — | — |
| 2016-10-03 | $9.68 | $11.69 | 300 | — | — |
| 2016-09-30 | $9.42 | $11.38 | 101,200 | — | — |
| 2016-09-29 | $9.48 | $11.45 | 70,300 | — | — |
| 2016-09-28 | $9.45 | $11.42 | 80,100 | — | — |
| 2016-09-27 | $9.38 | $11.33 | 62,300 | — | — |
| 2016-09-26 | $9.54 | $11.53 | 33,900 | — | — |
| 2016-09-23 | $9.58 | $11.57 | 2,000 | — | — |
| 2016-09-22 | $9.72 | $11.74 | 55,200 | — | — |
| 2016-09-21 | $9.57 | $11.56 | 25,700 | — | — |
| 2016-09-20 | $9.64 | $11.65 | 7,900 | — | — |
| 2016-09-19 | $9.55 | $11.54 | 5,100 | — | — |
| 2016-09-16 | $9.53 | $11.51 | 4,400 | — | — |
| 2016-09-15 | $9.32 | $11.26 | 1,500 | — | — |
| 2016-09-14 | $9.46 | $11.43 | 1,600 | — | — |
| 2016-09-13 | $9.32 | $11.26 | 4,600 | — | — |
| 2016-09-12 | $9.50 | $11.48 | 28,600 | — | — |
| 2016-09-09 | $9.68 | $11.69 | 12,000 | — | — |
| 2016-09-08 | $9.70 | $11.72 | 22,200 | — | — |
| 2016-09-07 | $9.65 | $11.66 | 44,400 | — | — |
| 2016-09-06 | $10.30 | $11.93 | 129,700 | — | — |
| 2016-09-02 | $9.56 | $11.07 | 7,700 | — | — |
| 2016-09-01 | $9.31 | $10.78 | 16,300 | — | — |
| 2016-08-31 | $9.59 | $11.11 | 36,600 | — | — |
| 2016-08-30 | $9.75 | $11.29 | 10,500 | — | — |
| 2016-08-29 | $9.71 | $11.25 | 2,300 | — | — |
| 2016-08-26 | $9.74 | $11.28 | 68,500 | — | — |
| 2016-08-25 | $9.55 | $11.06 | 78,700 | — | — |
| 2016-08-24 | $9.54 | $11.05 | 2,700 | — | — |
| 2016-08-23 | $9.40 | $10.89 | 66,300 | — | — |
| 2016-08-22 | $9.34 | $10.82 | 700 | — | — |
| 2016-08-19 | $9.17 | $10.62 | 1,200 | — | — |
| 2016-08-18 | $9.19 | $10.65 | 800 | — | — |
| 2016-08-17 | $9.00 | $10.43 | 8,800 | — | — |
| 2016-08-16 | $9.19 | $10.65 | 1,400 | — | — |
| 2016-08-15 | $9.19 | $10.65 | 25,000 | — | — |
| 2016-08-12 | $9.15 | $10.60 | 68,700 | — | — |
| 2016-08-11 | $9.21 | $10.67 | 121,900 | — | — |
| 2016-08-10 | $9.26 | $10.73 | 11,900 | — | — |
| 2016-08-09 | $9.26 | $10.73 | 800 | — | — |
| 2016-08-08 | $9.21 | $10.67 | 6,100 | — | — |
| 2016-08-05 | $9.23 | $10.69 | 45,600 | — | — |
| 2016-08-04 | $9.49 | $10.99 | 32,300 | — | — |
| 2016-08-03 | $9.12 | $10.56 | 65,500 | — | — |
| 2016-08-02 | $9.01 | $10.44 | 12,700 | — | — |
| 2016-08-01 | $9.08 | $10.52 | 21,900 | — | — |
| 2016-07-29 | $8.98 | $10.40 | 23,000 | — | — |
| 2016-07-28 | $9.15 | $10.60 | 6,000 | — | — |
| 2016-07-27 | $9.17 | $10.62 | 4,900 | — | — |
| 2016-07-26 | $9.17 | $10.62 | 3,500 | — | — |
| 2016-07-25 | $9.16 | $10.61 | 6,200 | — | — |
| 2016-07-22 | $9.23 | $10.69 | 272,500 | — | — |
| 2016-07-21 | $9.25 | $10.72 | 16,600 | — | — |
| 2016-07-20 | $9.12 | $10.56 | 146,600 | — | — |
| 2016-07-19 | $9.25 | $10.72 | 700 | — | — |
| 2016-07-18 | $9.34 | $10.82 | 4,000 | — | — |
| 2016-07-15 | $9.44 | $10.94 | 18,900 | — | — |
| 2016-07-14 | $9.39 | $10.88 | 106,200 | — | — |
| 2016-07-13 | $9.09 | $10.53 | 41,800 | — | — |
| 2016-07-12 | $8.95 | $10.37 | 191,500 | — | — |
| 2016-07-11 | $8.75 | $10.14 | 2,100 | — | — |
| 2016-07-08 | $8.74 | $10.12 | 1,200 | — | — |
| 2016-07-07 | $8.73 | $10.11 | 200 | — | — |
| 2016-07-06 | $8.76 | $10.15 | 7,600 | — | — |
| 2016-07-05 | $8.75 | $10.14 | 1,800 | — | — |
| 2016-07-01 | $8.70 | $10.08 | 1,400 | — | — |
| 2016-06-30 | $8.93 | $10.34 | 34,900 | — | — |
| 2016-06-29 | $8.91 | $10.32 | 2,500 | — | — |
| 2016-06-28 | $8.99 | $10.41 | 1,900 | — | — |
| 2016-06-27 | $8.57 | $9.93 | 3,100 | — | — |
| 2016-06-24 | $8.84 | $10.24 | 3,000 | — | — |
| 2016-06-23 | $8.90 | $10.31 | 700 | — | — |
| 2016-06-22 | $8.70 | $10.08 | 700 | — | — |
| 2016-06-21 | $8.77 | $10.16 | 3,900 | — | — |
| 2016-06-20 | $9.08 | $10.52 | 25,800 | — | — |
| 2016-06-17 | $8.70 | $10.08 | 5,500 | — | — |
| 2016-06-16 | $8.82 | $10.22 | 500 | — | — |
| 2016-06-15 | $8.83 | $10.23 | 18,500 | — | — |
| 2016-06-14 | $9.00 | $10.43 | 6,000 | — | — |
| 2016-06-13 | $8.83 | $10.23 | 1,400 | — | — |
| 2016-06-10 | $9.10 | $10.54 | 2,500 | — | — |
| 2016-06-09 | $9.09 | $10.53 | 26,000 | — | — |
| 2016-06-08 | $9.09 | $10.53 | 8,000 | — | — |
| 2016-06-07 | $9.09 | $10.53 | 8,200 | — | — |
| 2016-06-06 | $9.05 | $10.48 | 40,000 | — | — |
| 2016-06-03 | $9.09 | $10.53 | 9,200 | — | — |
| 2016-06-02 | $8.90 | $10.31 | 7,200 | — | — |
| 2016-06-01 | $9.00 | $10.43 | 9,400 | — | — |
| 2016-05-31 | $9.02 | $10.45 | 14,800 | — | — |
| 2016-05-27 | $8.99 | $10.41 | 8,400 | — | — |
| 2016-05-26 | $9.08 | $10.52 | 7,500 | — | — |
| 2016-05-25 | $9.09 | $10.53 | 5,300 | — | — |
| 2016-05-24 | $9.10 | $10.54 | 4,600 | — | — |
| 2016-05-23 | $9.05 | $10.48 | 2,000 | — | — |
| 2016-05-20 | $9.08 | $10.52 | 5,600 | — | — |
| 2016-05-19 | $8.94 | $10.36 | 9,800 | — | — |
| 2016-05-18 | $8.88 | $10.29 | 12,700 | — | — |
| 2016-05-17 | $9.10 | $10.54 | 2,000 | — | — |
| 2016-05-16 | $9.22 | $10.68 | 7,000 | — | — |
| 2016-05-13 | $9.14 | $10.59 | 5,000 | — | — |
| 2016-05-12 | $9.15 | $10.60 | 43,800 | — | — |
| 2016-05-11 | $9.10 | $10.54 | 12,000 | — | — |
| 2016-05-10 | $9.11 | $10.55 | 14,000 | — | — |
| 2016-05-09 | $8.94 | $10.36 | 20,500 | — | — |
| 2016-05-06 | $9.12 | $10.56 | 81,500 | — | — |
| 2016-05-05 | $9.26 | $10.73 | 92,800 | — | — |
| 2016-05-04 | $9.46 | $10.96 | 65,600 | — | — |
| 2016-05-03 | $8.90 | $10.31 | 700 | — | — |
| 2016-05-02 | $8.95 | $10.37 | 15,300 | — | — |
| 2016-04-29 | $8.94 | $10.36 | 15,900 | — | — |
| 2016-04-28 | $8.90 | $10.31 | 40,400 | — | — |
| 2016-04-27 | $8.72 | $10.10 | 34,700 | — | — |
| 2016-04-26 | $8.59 | $9.95 | 14,800 | — | — |
| 2016-04-25 | $8.17 | $9.46 | 61,400 | — | — |
| 2016-04-22 | $8.59 | $9.95 | 11,500 | — | — |
| 2016-04-21 | $8.88 | $10.29 | 6,300 | — | — |
| 2016-04-20 | $8.82 | $10.22 | 3,800 | — | — |
| 2016-04-19 | $8.80 | $10.19 | 87,300 | — | — |
| 2016-04-18 | $8.65 | $10.02 | 16,800 | — | — |
| 2016-04-15 | $8.35 | $9.67 | 211,300 | — | — |
| 2016-04-14 | $8.27 | $9.58 | 17,300 | — | — |
| 2016-04-13 | $8.50 | $9.85 | 48,100 | — | — |
| 2016-04-12 | $8.44 | $9.78 | 61,200 | — | — |
| 2016-04-11 | $8.02 | $9.29 | 121,400 | — | — |
| 2016-04-08 | $7.15 | $8.28 | 52,900 | — | — |
| 2016-04-07 | $7.39 | $8.56 | 31,100 | — | — |
| 2016-04-06 | $7.34 | $8.50 | 17,900 | — | — |
| 2016-04-05 | $7.31 | $8.47 | 3,000 | — | — |
| 2016-04-04 | $7.55 | $8.75 | 17,500 | — | — |
| 2016-04-01 | $7.76 | $8.99 | 6,600 | — | — |
| 2016-03-31 | $7.83 | $9.07 | 6,500 | — | — |
| 2016-03-30 | $7.85 | $9.09 | 75,600 | — | — |
| 2016-03-29 | $7.56 | $8.76 | 700 | — | — |
| 2016-03-28 | $7.53 | $8.72 | 2,000 | — | — |
| 2016-03-24 | $7.67 | $8.88 | 5,300 | — | — |
| 2016-03-23 | $7.64 | $8.85 | 44,200 | — | — |
| 2016-03-22 | $7.54 | $8.73 | 38,800 | — | — |
| 2016-03-21 | $7.66 | $8.87 | 37,800 | — | — |
| 2016-03-18 | $7.72 | $8.94 | 20,300 | — | — |
| 2016-03-17 | $7.36 | $8.53 | 16,100 | — | — |
| 2016-03-16 | $7.30 | $8.46 | 8,400 | — | — |
| 2016-03-15 | $7.48 | $8.66 | 4,100 | — | — |
| 2016-03-14 | $7.31 | $8.47 | 34,400 | — | — |
| 2016-03-11 | $7.75 | $8.98 | 48,400 | — | — |
| 2016-03-10 | $7.35 | $8.51 | 34,200 | — | — |
| 2016-03-09 | $7.28 | $8.43 | 24,200 | — | — |
| 2016-03-08 | $7.03 | $8.14 | 21,300 | — | — |
| 2016-03-07 | $6.75 | $7.82 | 39,500 | — | — |
| 2016-03-04 | $6.70 | $7.76 | 35,000 | — | — |
| 2016-03-03 | $6.77 | $7.84 | 5,300 | — | — |
| 2016-03-02 | $6.67 | $7.73 | 6,300 | — | — |
| 2016-03-01 | $6.52 | $7.55 | 13,300 | — | — |
| 2016-02-29 | $6.36 | $7.37 | 18,600 | — | — |
| 2016-02-26 | $6.40 | $7.41 | 4,000 | — | — |
| 2016-02-25 | $6.39 | $7.40 | 26,800 | — | — |
| 2016-02-24 | $6.43 | $7.45 | 5,600 | — | — |
| 2016-02-23 | $6.34 | $7.34 | 4,800 | — | — |
| 2016-02-22 | $6.65 | $7.70 | 11,200 | — | — |
| 2016-02-19 | $6.52 | $7.55 | 23,500 | — | — |
| 2016-02-18 | $6.70 | $7.76 | 12,800 | — | — |
| 2016-02-17 | $6.70 | $7.76 | 10,000 | — | — |
| 2016-02-16 | $6.61 | $7.66 | 36,200 | — | — |
| 2016-02-12 | $6.51 | $7.54 | 83,900 | — | — |
| 2016-02-11 | $6.38 | $7.39 | 94,800 | — | — |
| 2016-02-10 | $6.75 | $7.82 | 17,900 | — | — |
| 2016-02-09 | $6.43 | $7.45 | 6,900 | — | — |
| 2016-02-08 | $6.34 | $7.34 | 65,900 | — | — |
| 2016-02-05 | $6.45 | $7.47 | 56,100 | — | — |
| 2016-02-04 | $6.20 | $7.18 | 15,300 | — | — |
| 2016-02-03 | $6.30 | $7.30 | 18,000 | — | — |
| 2016-02-02 | $6.29 | $7.29 | 2,600 | — | — |
| 2016-02-01 | $6.28 | $7.27 | 4,400 | — | — |
| 2016-01-29 | $6.41 | $7.43 | 9,400 | — | — |
| 2016-01-28 | $6.25 | $7.24 | 5,400 | — | — |
| 2016-01-27 | $6.46 | $7.48 | 14,900 | — | — |
| 2016-01-26 | $6.35 | $7.36 | 12,300 | — | — |
| 2016-01-25 | $6.46 | $7.48 | 41,800 | — | — |
| 2016-01-22 | $6.42 | $7.44 | 10,000 | — | — |
| 2016-01-21 | $6.34 | $7.34 | 31,000 | — | — |
| 2016-01-20 | $6.32 | $7.32 | 13,100 | — | — |
| 2016-01-19 | $6.39 | $7.40 | 44,200 | — | — |
| 2016-01-15 | $6.49 | $7.52 | 9,100 | — | — |
| 2016-01-14 | $6.56 | $7.60 | 6,800 | — | — |
| 2016-01-13 | $6.69 | $7.75 | 7,300 | — | — |
| 2016-01-12 | $6.64 | $7.69 | 9,600 | — | — |
| 2016-01-11 | $6.44 | $7.46 | 12,400 | — | — |
| 2016-01-08 | $6.48 | $7.51 | 15,900 | — | — |
| 2016-01-07 | $6.68 | $7.74 | 21,100 | — | — |
| 2016-01-06 | $6.91 | $8.00 | 18,600 | — | — |
| 2016-01-05 | $7.23 | $8.38 | 23,000 | — | — |
| 2016-01-04 | $7.26 | $8.41 | 17,900 | — | — |