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
- 1990-07-31 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 | $9.47 | $21.49 | 9,800 | — | — |
| 2016-12-29 | $9.45 | $21.44 | 6,400 | — | — |
| 2016-12-28 | $9.51 | $21.58 | 4,700 | — | — |
| 2016-12-27 | $9.91 | $22.48 | 14,800 | — | — |
| 2016-12-23 | $9.89 | $22.44 | 29,100 | — | — |
| 2016-12-22 | $9.52 | $21.60 | 10,300 | — | — |
| 2016-12-21 | $9.81 | $22.26 | 21,500 | — | — |
| 2016-12-20 | $9.92 | $22.51 | 37,000 | — | — |
| 2016-12-19 | $9.94 | $22.55 | 44,400 | — | — |
| 2016-12-16 | $9.97 | $22.62 | 129,100 | — | — |
| 2016-12-15 | $10.02 | $22.73 | 65,600 | — | — |
| 2016-12-14 | $9.45 | $21.44 | 30,600 | — | — |
| 2016-12-13 | $9.87 | $22.39 | 45,700 | — | — |
| 2016-12-12 | $10.23 | $23.21 | 38,700 | — | — |
| 2016-12-09 | $10.26 | $23.28 | 27,400 | — | — |
| 2016-12-08 | $10.38 | $23.55 | 165,600 | — | — |
| 2016-12-07 | $10.27 | $23.30 | 27,300 | — | — |
| 2016-12-06 | $10.34 | $23.46 | 85,700 | — | — |
| 2016-12-05 | $10.18 | $23.10 | 45,600 | — | — |
| 2016-12-02 | $10.19 | $23.12 | 13,300 | — | — |
| 2016-12-01 | $10.14 | $23.01 | 13,500 | — | — |
| 2016-11-30 | $10.12 | $22.96 | 113,400 | — | — |
| 2016-11-29 | $10.12 | $22.96 | 17,200 | — | — |
| 2016-11-28 | $10.28 | $23.32 | 28,700 | — | — |
| 2016-11-25 | $10.20 | $23.14 | 14,200 | — | — |
| 2016-11-23 | $10.19 | $23.12 | 24,500 | — | — |
| 2016-11-22 | $10.20 | $23.14 | 22,300 | — | — |
| 2016-11-21 | $10.47 | $23.75 | 40,600 | — | — |
| 2016-11-18 | $10.45 | $23.71 | 70,800 | — | — |
| 2016-11-17 | $10.29 | $23.19 | 111,100 | — | — |
| 2016-11-16 | $10.00 | $22.53 | 40,600 | — | — |
| 2016-11-15 | $9.93 | $22.38 | 75,200 | — | — |
| 2016-11-14 | $9.73 | $21.93 | 22,200 | — | — |
| 2016-11-11 | $9.73 | $21.93 | 68,300 | — | — |
| 2016-11-10 | $9.54 | $21.50 | 72,100 | — | — |
| 2016-11-09 | $9.28 | $20.91 | 43,400 | — | — |
| 2016-11-08 | $8.84 | $19.92 | 3,000 | — | — |
| 2016-11-07 | $8.75 | $19.72 | 8,800 | — | — |
| 2016-11-04 | $8.71 | $19.63 | 13,200 | — | — |
| 2016-11-03 | $8.64 | $19.47 | 11,100 | — | — |
| 2016-11-02 | $8.57 | $19.31 | 8,700 | — | — |
| 2016-11-01 | $8.58 | $19.33 | 5,500 | — | — |
| 2016-10-31 | $8.99 | $20.26 | 22,500 | — | — |
| 2016-10-28 | $9.08 | $20.46 | 17,800 | — | — |
| 2016-10-27 | $9.25 | $20.84 | 33,900 | — | — |
| 2016-10-26 | $9.16 | $20.64 | 22,200 | — | — |
| 2016-10-25 | $9.16 | $20.64 | 12,200 | — | — |
| 2016-10-24 | $9.20 | $20.73 | 24,600 | — | — |
| 2016-10-21 | $9.12 | $20.55 | 22,600 | — | — |
| 2016-10-20 | $9.19 | $20.71 | 7,400 | — | — |
| 2016-10-19 | $9.12 | $20.55 | 30,400 | — | — |
| 2016-10-18 | $9.12 | $20.55 | 6,200 | — | — |
| 2016-10-17 | $9.13 | $20.57 | 12,800 | — | — |
| 2016-10-14 | $9.18 | $20.69 | 21,300 | — | — |
| 2016-10-13 | $9.11 | $20.53 | 16,000 | — | — |
| 2016-10-12 | $9.19 | $20.71 | 17,400 | — | — |
| 2016-10-11 | $9.20 | $20.73 | 10,300 | — | — |
| 2016-10-10 | $9.37 | $21.11 | 59,300 | — | — |
| 2016-10-07 | $9.28 | $20.91 | 37,900 | — | — |
| 2016-10-06 | $9.00 | $20.28 | 32,300 | — | — |
| 2016-10-05 | $8.99 | $20.26 | 31,700 | — | — |
| 2016-10-04 | $8.91 | $20.08 | 3,000 | — | — |
| 2016-10-03 | $9.00 | $20.28 | 5,200 | — | — |
| 2016-09-30 | $8.96 | $20.19 | 2,200 | — | — |
| 2016-09-29 | $8.83 | $19.90 | 3,700 | — | — |
| 2016-09-28 | $8.88 | $20.01 | 6,400 | — | — |
| 2016-09-27 | $8.81 | $19.85 | 7,200 | — | — |
| 2016-09-26 | $8.74 | $19.69 | 9,700 | — | — |
| 2016-09-23 | $8.82 | $19.87 | 12,000 | — | — |
| 2016-09-22 | $9.07 | $20.44 | 45,000 | — | — |
| 2016-09-21 | $8.87 | $19.99 | 11,300 | — | — |
| 2016-09-20 | $8.88 | $20.01 | 9,400 | — | — |
| 2016-09-19 | $9.02 | $20.33 | 23,100 | — | — |
| 2016-09-16 | $8.58 | $19.33 | 36,900 | — | — |
| 2016-09-15 | $9.03 | $20.35 | 26,400 | — | — |
| 2016-09-14 | $8.86 | $19.96 | 16,000 | — | — |
| 2016-09-13 | $8.74 | $19.69 | 21,800 | — | — |
| 2016-09-12 | $9.00 | $20.28 | 18,900 | — | — |
| 2016-09-09 | $8.78 | $19.78 | 21,300 | — | — |
| 2016-09-08 | $9.14 | $20.60 | 29,000 | — | — |
| 2016-09-07 | $9.04 | $20.37 | 86,700 | — | — |
| 2016-09-06 | $8.97 | $20.21 | 40,200 | — | — |
| 2016-09-02 | $8.99 | $20.26 | 19,300 | — | — |
| 2016-09-01 | $8.97 | $20.21 | 23,800 | — | — |
| 2016-08-31 | $8.94 | $20.15 | 21,900 | — | — |
| 2016-08-30 | $8.99 | $20.26 | 20,700 | — | — |
| 2016-08-29 | $9.01 | $20.30 | 39,400 | — | — |
| 2016-08-26 | $9.00 | $20.28 | 15,700 | — | — |
| 2016-08-25 | $8.97 | $20.21 | 14,600 | — | — |
| 2016-08-24 | $8.96 | $20.19 | 6,700 | — | — |
| 2016-08-23 | $8.87 | $19.99 | 37,500 | — | — |
| 2016-08-22 | $9.02 | $20.33 | 26,900 | — | — |
| 2016-08-19 | $9.15 | $20.62 | 77,300 | — | — |
| 2016-08-18 | $8.71 | $19.63 | 10,700 | — | — |
| 2016-08-17 | $8.55 | $19.11 | 10,400 | — | — |
| 2016-08-16 | $8.53 | $19.06 | 21,300 | — | — |
| 2016-08-15 | $8.62 | $19.27 | 16,500 | — | — |
| 2016-08-12 | $8.93 | $19.96 | 5,200 | — | — |
| 2016-08-11 | $8.79 | $19.64 | 7,000 | — | — |
| 2016-08-10 | $8.71 | $19.47 | 33,200 | — | — |
| 2016-08-09 | $8.96 | $20.02 | 31,600 | — | — |
| 2016-08-08 | $8.99 | $20.09 | 11,600 | — | — |
| 2016-08-05 | $8.98 | $20.07 | 21,200 | — | — |
| 2016-08-04 | $8.91 | $19.91 | 11,600 | — | — |
| 2016-08-03 | $8.98 | $20.07 | 10,200 | — | — |
| 2016-08-02 | $8.89 | $19.87 | 16,000 | — | — |
| 2016-08-01 | $8.95 | $20.00 | 26,700 | — | — |
| 2016-07-29 | $8.95 | $20.00 | 16,800 | — | — |
| 2016-07-28 | $8.85 | $19.78 | 10,300 | — | — |
| 2016-07-27 | $9.01 | $20.14 | 28,500 | — | — |
| 2016-07-26 | $9.02 | $20.16 | 63,200 | — | — |
| 2016-07-25 | $8.75 | $19.56 | 41,400 | — | — |
| 2016-07-22 | $9.00 | $20.11 | 29,700 | — | — |
| 2016-07-21 | $8.93 | $19.96 | 35,800 | — | — |
| 2016-07-20 | $9.43 | $21.08 | 19,400 | — | — |
| 2016-07-19 | $9.52 | $21.28 | 39,200 | — | — |
| 2016-07-18 | $9.72 | $21.72 | 163,300 | — | — |
| 2016-07-15 | $8.98 | $20.07 | 89,800 | — | — |
| 2016-07-14 | $8.63 | $19.29 | 64,800 | — | — |
| 2016-07-13 | $8.80 | $19.67 | 85,200 | — | — |
| 2016-07-12 | $8.80 | $19.67 | 37,900 | — | — |
| 2016-07-11 | $8.72 | $19.49 | 56,400 | — | — |
| 2016-07-08 | $8.42 | $18.82 | 34,100 | — | — |
| 2016-07-07 | $8.35 | $18.66 | 38,000 | — | — |
| 2016-07-06 | $8.36 | $18.68 | 135,200 | — | — |
| 2016-07-05 | $7.70 | $17.21 | 41,800 | — | — |
| 2016-07-01 | $7.92 | $17.70 | 45,100 | — | — |
| 2016-06-30 | $7.63 | $17.05 | 37,500 | — | — |
| 2016-06-29 | $7.66 | $17.12 | 17,900 | — | — |
| 2016-06-28 | $7.25 | $16.20 | 20,800 | — | — |
| 2016-06-27 | $7.33 | $16.38 | 19,800 | — | — |
| 2016-06-24 | $7.25 | $16.20 | 13,900 | — | — |
| 2016-06-23 | $7.64 | $17.07 | 17,900 | — | — |
| 2016-06-22 | $7.42 | $16.58 | 35,200 | — | — |
| 2016-06-21 | $7.34 | $16.40 | 5,900 | — | — |
| 2016-06-20 | $7.58 | $16.94 | 24,800 | — | — |
| 2016-06-17 | $7.66 | $17.12 | 24,500 | — | — |
| 2016-06-16 | $7.35 | $16.43 | 5,800 | — | — |
| 2016-06-15 | $7.22 | $16.14 | 5,100 | — | — |
| 2016-06-14 | $7.08 | $15.82 | 16,400 | — | — |
| 2016-06-13 | $6.90 | $15.42 | 33,800 | — | — |
| 2016-06-10 | $7.09 | $15.85 | 17,300 | — | — |
| 2016-06-09 | $7.29 | $16.29 | 15,500 | — | — |
| 2016-06-08 | $7.38 | $16.49 | 9,100 | — | — |
| 2016-06-07 | $7.46 | $16.67 | 8,500 | — | — |
| 2016-06-06 | $7.64 | $17.07 | 17,800 | — | — |
| 2016-06-03 | $7.32 | $16.36 | 14,700 | — | — |
| 2016-06-02 | $7.51 | $16.78 | 35,000 | — | — |
| 2016-06-01 | $7.76 | $17.34 | 161,000 | — | — |
| 2016-05-31 | $7.89 | $17.63 | 24,700 | — | — |
| 2016-05-27 | $7.58 | $16.94 | 14,700 | — | — |
| 2016-05-26 | $7.53 | $16.83 | 11,900 | — | — |
| 2016-05-25 | $7.51 | $16.78 | 13,900 | — | — |
| 2016-05-24 | $7.27 | $16.25 | 37,600 | — | — |
| 2016-05-23 | $7.29 | $16.14 | 48,500 | — | — |
| 2016-05-20 | $7.11 | $15.74 | 79,400 | — | — |
| 2016-05-19 | $7.01 | $15.52 | 17,700 | — | — |
| 2016-05-18 | $7.01 | $15.52 | 53,600 | — | — |
| 2016-05-17 | $6.71 | $14.85 | 25,700 | — | — |
| 2016-05-16 | $6.93 | $15.34 | 31,000 | — | — |
| 2016-05-13 | $6.67 | $14.76 | 2,600 | — | — |
| 2016-05-12 | $6.57 | $14.54 | 9,000 | — | — |
| 2016-05-11 | $6.52 | $14.43 | 43,200 | — | — |
| 2016-05-10 | $6.62 | $14.65 | 20,100 | — | — |
| 2016-05-09 | $6.65 | $14.72 | 45,000 | — | — |
| 2016-05-06 | $6.15 | $13.61 | 800 | — | — |
| 2016-05-05 | $6.08 | $13.46 | 4,400 | — | — |
| 2016-05-04 | $5.99 | $13.26 | 7,400 | — | — |
| 2016-05-03 | $5.98 | $13.24 | 2,400 | — | — |
| 2016-05-02 | $6.27 | $13.88 | 2,700 | — | — |
| 2016-04-29 | $6.25 | $13.83 | 3,100 | — | — |
| 2016-04-28 | $6.32 | $13.99 | 9,600 | — | — |
| 2016-04-27 | $6.34 | $14.03 | 5,700 | — | — |
| 2016-04-26 | $6.17 | $13.66 | 4,200 | — | — |
| 2016-04-25 | $5.99 | $13.26 | 10,900 | — | — |
| 2016-04-22 | $5.92 | $13.10 | 8,800 | — | — |
| 2016-04-21 | $5.86 | $12.97 | 6,400 | — | — |
| 2016-04-20 | $5.86 | $12.97 | 19,000 | — | — |
| 2016-04-19 | $5.83 | $12.90 | 5,300 | — | — |
| 2016-04-18 | $5.86 | $12.97 | 5,600 | — | — |
| 2016-04-15 | $5.65 | $12.51 | 37,300 | — | — |
| 2016-04-14 | $5.92 | $13.10 | 38,800 | — | — |
| 2016-04-13 | $6.15 | $13.61 | 24,200 | — | — |
| 2016-04-12 | $5.82 | $12.88 | 10,300 | — | — |
| 2016-04-11 | $5.73 | $12.68 | 3,300 | — | — |
| 2016-04-08 | $5.69 | $12.59 | 5,900 | — | — |
| 2016-04-07 | $5.71 | $12.64 | 3,400 | — | — |
| 2016-04-06 | $5.74 | $12.71 | 5,600 | — | — |
| 2016-04-05 | $6.06 | $13.41 | 12,500 | — | — |
| 2016-04-04 | $6.26 | $13.86 | 8,700 | — | — |
| 2016-04-01 | $6.27 | $13.88 | 6,200 | — | — |
| 2016-03-31 | $6.02 | $13.33 | 5,800 | — | — |
| 2016-03-30 | $5.98 | $13.24 | 22,500 | — | — |
| 2016-03-29 | $5.51 | $12.20 | 32,300 | — | — |
| 2016-03-28 | $5.49 | $12.15 | 9,500 | — | — |
| 2016-03-24 | $5.57 | $12.33 | 10,200 | — | — |
| 2016-03-23 | $5.47 | $12.11 | 20,100 | — | — |
| 2016-03-22 | $5.63 | $12.46 | 21,500 | — | — |
| 2016-03-21 | $5.76 | $12.75 | 44,400 | — | — |
| 2016-03-18 | $5.77 | $12.77 | 8,300 | — | — |
| 2016-03-17 | $5.55 | $12.28 | 25,500 | — | — |
| 2016-03-16 | $5.58 | $12.35 | 3,900 | — | — |
| 2016-03-15 | $5.58 | $12.35 | 5,900 | — | — |
| 2016-03-14 | $5.69 | $12.59 | 6,800 | — | — |
| 2016-03-11 | $5.82 | $12.88 | 16,900 | — | — |
| 2016-03-10 | $5.26 | $11.64 | 11,700 | — | — |
| 2016-03-09 | $5.01 | $11.09 | 4,300 | — | — |
| 2016-03-08 | $5.05 | $11.18 | 6,900 | — | — |
| 2016-03-07 | $5.14 | $11.38 | 9,600 | — | — |
| 2016-03-04 | $5.10 | $11.29 | 2,300 | — | — |
| 2016-03-03 | $5.06 | $11.20 | 13,400 | — | — |
| 2016-03-02 | $5.06 | $11.20 | 12,400 | — | — |
| 2016-03-01 | $4.85 | $10.74 | 3,000 | — | — |
| 2016-02-29 | $4.87 | $10.78 | 5,800 | — | — |
| 2016-02-26 | $4.88 | $10.80 | 3,900 | — | — |
| 2016-02-25 | $4.70 | $10.40 | 3,500 | — | — |
| 2016-02-24 | $4.55 | $10.07 | 8,300 | — | — |
| 2016-02-23 | $4.60 | $10.18 | 2,700 | — | — |
| 2016-02-22 | $4.72 | $10.29 | 17,500 | — | — |
| 2016-02-19 | $4.50 | $9.81 | 22,700 | — | — |
| 2016-02-18 | $4.30 | $9.38 | 35,900 | — | — |
| 2016-02-17 | $4.33 | $9.44 | 23,000 | — | — |
| 2016-02-16 | $4.25 | $9.27 | 17,600 | — | — |
| 2016-02-12 | $4.08 | $8.90 | 30,900 | — | — |
| 2016-02-11 | $3.95 | $8.61 | 6,200 | — | — |
| 2016-02-10 | $3.91 | $8.53 | 23,100 | — | — |
| 2016-02-09 | $3.89 | $8.48 | 14,300 | — | — |
| 2016-02-08 | $3.97 | $8.66 | 19,100 | — | — |
| 2016-02-05 | $4.00 | $8.72 | 53,000 | — | — |
| 2016-02-04 | $3.99 | $8.70 | 18,700 | — | — |
| 2016-02-03 | $4.04 | $8.81 | 8,100 | — | — |
| 2016-02-02 | $4.12 | $8.98 | 60,700 | — | — |
| 2016-02-01 | $4.30 | $9.38 | 24,700 | — | — |
| 2016-01-29 | $4.41 | $9.62 | 14,200 | — | — |
| 2016-01-28 | $4.41 | $9.62 | 19,300 | — | — |
| 2016-01-27 | $4.35 | $9.49 | 13,800 | — | — |
| 2016-01-26 | $4.31 | $9.40 | 6,500 | — | — |
| 2016-01-25 | $4.27 | $9.31 | 9,900 | — | — |
| 2016-01-22 | $4.32 | $9.42 | 9,100 | — | — |
| 2016-01-21 | $4.25 | $9.27 | 8,200 | — | — |
| 2016-01-20 | $4.30 | $9.38 | 38,200 | — | — |
| 2016-01-19 | $4.17 | $9.09 | 38,300 | — | — |
| 2016-01-15 | $4.24 | $9.25 | 28,400 | — | — |
| 2016-01-14 | $4.28 | $9.33 | 20,500 | — | — |
| 2016-01-13 | $4.21 | $9.18 | 35,600 | — | — |
| 2016-01-12 | $4.56 | $9.94 | 6,500 | — | — |
| 2016-01-11 | $4.68 | $10.21 | 25,800 | — | — |
| 2016-01-08 | $4.52 | $9.86 | 18,500 | — | — |
| 2016-01-07 | $4.53 | $9.88 | 4,600 | — | — |
| 2016-01-06 | $4.69 | $10.23 | 20,900 | — | — |
| 2016-01-05 | $4.87 | $10.62 | 27,400 | — | — |
| 2016-01-04 | $5.00 | $10.90 | 42,200 | — | — |