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
- 1987-08-28 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 | $9.85 | $10.42 | 372,800 | — | — |
| 2016-12-29 | $9.88 | $10.45 | 433,100 | — | — |
| 2016-12-28 | $10.02 | $10.60 | 314,000 | — | — |
| 2016-12-27 | $10.33 | $10.92 | 304,700 | — | — |
| 2016-12-23 | $9.87 | $10.44 | 266,100 | — | — |
| 2016-12-22 | $9.74 | $10.30 | 194,000 | — | — |
| 2016-12-21 | $9.59 | $10.14 | 259,000 | — | — |
| 2016-12-20 | $9.81 | $10.37 | 310,400 | — | — |
| 2016-12-19 | $9.92 | $10.49 | 290,200 | — | — |
| 2016-12-16 | $9.63 | $10.18 | 497,600 | — | — |
| 2016-12-15 | $10.02 | $10.60 | 438,200 | — | — |
| 2016-12-14 | $9.81 | $10.37 | 896,400 | — | — |
| 2016-12-13 | $10.67 | $11.28 | 507,000 | — | — |
| 2016-12-12 | $10.95 | $11.58 | 529,500 | — | — |
| 2016-12-09 | $11.05 | $11.68 | 476,900 | — | — |
| 2016-12-08 | $11.04 | $11.67 | 621,900 | — | — |
| 2016-12-07 | $10.93 | $11.56 | 853,200 | — | — |
| 2016-12-06 | $10.98 | $11.61 | 690,100 | — | — |
| 2016-12-05 | $11.20 | $11.84 | 933,800 | — | — |
| 2016-12-02 | $10.43 | $11.03 | 760,100 | — | — |
| 2016-12-01 | $10.32 | $10.91 | 1,306,800 | — | — |
| 2016-11-30 | $9.46 | $10.00 | 1,368,000 | — | — |
| 2016-11-29 | $8.91 | $9.42 | 900,400 | — | — |
| 2016-11-28 | $8.41 | $8.89 | 454,400 | — | — |
| 2016-11-25 | $8.49 | $8.98 | 518,900 | — | — |
| 2016-11-23 | $8.87 | $9.38 | 626,500 | — | — |
| 2016-11-22 | $9.15 | $9.68 | 882,300 | — | — |
| 2016-11-21 | $9.39 | $9.93 | 900,500 | — | — |
| 2016-11-18 | $8.78 | $9.28 | 553,800 | — | — |
| 2016-11-17 | $8.37 | $8.85 | 765,500 | — | — |
| 2016-11-16 | $8.95 | $9.46 | 556,600 | — | — |
| 2016-11-15 | $9.00 | $9.52 | 770,600 | — | — |
| 2016-11-14 | $8.25 | $8.72 | 653,700 | — | — |
| 2016-11-11 | $8.23 | $8.70 | 759,700 | — | — |
| 2016-11-10 | $8.64 | $9.14 | 625,300 | — | — |
| 2016-11-09 | $8.81 | $9.32 | 945,800 | — | — |
| 2016-11-08 | $8.90 | $9.41 | 1,609,900 | — | — |
| 2016-11-07 | $8.58 | $9.07 | 1,045,600 | — | — |
| 2016-11-04 | $8.50 | $8.99 | 853,100 | — | — |
| 2016-11-03 | $8.62 | $9.11 | 954,700 | — | — |
| 2016-11-02 | $8.99 | $9.51 | 960,100 | — | — |
| 2016-11-01 | $9.44 | $9.98 | 604,500 | — | — |
| 2016-10-31 | $9.76 | $10.32 | 334,100 | — | — |
| 2016-10-28 | $9.92 | $10.49 | 319,900 | — | — |
| 2016-10-27 | $9.88 | $10.45 | 366,200 | — | — |
| 2016-10-26 | $9.70 | $10.26 | 1,228,300 | — | — |
| 2016-10-25 | $10.00 | $10.57 | 1,149,900 | — | — |
| 2016-10-24 | $10.09 | $10.67 | 517,500 | — | — |
| 2016-10-21 | $10.31 | $10.90 | 1,321,100 | — | — |
| 2016-10-20 | $10.22 | $10.81 | 1,770,200 | — | — |
| 2016-10-19 | $9.07 | $9.59 | 1,009,500 | — | — |
| 2016-10-18 | $8.68 | $9.18 | 1,115,400 | — | — |
| 2016-10-17 | $8.26 | $8.73 | 499,900 | — | — |
| 2016-10-14 | $8.14 | $8.61 | 512,500 | — | — |
| 2016-10-13 | $8.10 | $8.56 | 525,300 | — | — |
| 2016-10-12 | $8.04 | $8.50 | 725,500 | — | — |
| 2016-10-11 | $8.51 | $9.00 | 726,800 | — | — |
| 2016-10-10 | $8.05 | $8.51 | 474,000 | — | — |
| 2016-10-07 | $7.55 | $7.98 | 276,900 | — | — |
| 2016-10-06 | $7.70 | $8.14 | 445,900 | — | — |
| 2016-10-05 | $7.62 | $8.06 | 503,600 | — | — |
| 2016-10-04 | $7.42 | $7.85 | 233,700 | — | — |
| 2016-10-03 | $7.47 | $7.90 | 478,400 | — | — |
| 2016-09-30 | $7.64 | $8.08 | 406,900 | — | — |
| 2016-09-29 | $7.66 | $8.10 | 646,900 | — | — |
| 2016-09-28 | $7.64 | $8.08 | 705,300 | — | — |
| 2016-09-27 | $7.32 | $7.74 | 496,700 | — | — |
| 2016-09-26 | $7.29 | $7.71 | 595,800 | — | — |
| 2016-09-23 | $6.94 | $7.34 | 391,000 | — | — |
| 2016-09-22 | $7.16 | $7.57 | 329,300 | — | — |
| 2016-09-21 | $7.28 | $7.70 | 471,300 | — | — |
| 2016-09-20 | $7.05 | $7.45 | 612,300 | — | — |
| 2016-09-19 | $7.16 | $7.57 | 646,600 | — | — |
| 2016-09-16 | $7.39 | $7.81 | 437,200 | — | — |
| 2016-09-15 | $7.84 | $8.29 | 369,900 | — | — |
| 2016-09-14 | $7.77 | $8.22 | 1,247,200 | — | — |
| 2016-09-13 | $8.13 | $8.60 | 638,400 | — | — |
| 2016-09-12 | $7.93 | $8.39 | 636,600 | — | — |
| 2016-09-09 | $8.01 | $8.47 | 822,700 | — | — |
| 2016-09-08 | $8.17 | $8.64 | 1,413,900 | — | — |
| 2016-09-07 | $8.22 | $8.69 | 1,589,700 | — | — |
| 2016-09-06 | $6.98 | $7.38 | 1,145,200 | — | — |
| 2016-09-02 | $6.92 | $7.32 | 860,500 | — | — |
| 2016-09-01 | $6.76 | $7.15 | 794,200 | — | — |
| 2016-08-31 | $6.87 | $7.26 | 1,028,100 | — | — |
| 2016-08-30 | $6.67 | $7.05 | 1,406,800 | — | — |
| 2016-08-29 | $6.63 | $7.01 | 2,567,600 | — | — |
| 2016-08-26 | $5.49 | $5.81 | 383,700 | — | — |
| 2016-08-25 | $5.49 | $5.81 | 635,000 | — | — |
| 2016-08-24 | $5.33 | $5.64 | 436,700 | — | — |
| 2016-08-23 | $5.86 | $6.20 | 1,062,500 | — | — |
| 2016-08-22 | $5.44 | $5.75 | 648,600 | — | — |
| 2016-08-19 | $6.15 | $6.50 | 527,200 | — | — |
| 2016-08-18 | $6.52 | $6.89 | 2,547,000 | — | — |
| 2016-08-17 | $5.76 | $6.09 | 1,470,100 | — | — |
| 2016-08-16 | $6.13 | $6.48 | 3,356,000 | — | — |
| 2016-08-15 | $4.60 | $4.86 | 578,800 | — | — |
| 2016-08-12 | $4.40 | $4.65 | 451,300 | — | — |
| 2016-08-11 | $4.11 | $4.35 | 298,500 | — | — |
| 2016-08-10 | $3.94 | $4.17 | 291,600 | — | — |
| 2016-08-09 | $4.12 | $4.36 | 789,100 | — | — |
| 2016-08-08 | $4.12 | $4.36 | 188,800 | — | — |
| 2016-08-05 | $4.19 | $4.43 | 313,000 | — | — |
| 2016-08-04 | $4.18 | $4.42 | 958,000 | — | — |
| 2016-08-03 | $3.47 | $3.67 | 805,900 | — | — |
| 2016-08-02 | $2.92 | $3.09 | 529,400 | — | — |
| 2016-08-01 | $2.88 | $3.05 | 826,700 | — | — |
| 2016-07-29 | $4.10 | $4.34 | 235,280 | — | — |
| 2016-07-28 | $3.60 | $3.81 | 156,900 | — | — |
| 2016-07-27 | $3.60 | $3.81 | 128,300 | — | — |
| 2016-07-26 | $3.65 | $3.86 | 130,780 | — | — |
| 2016-07-25 | $3.55 | $3.75 | 206,120 | — | — |
| 2016-07-22 | $3.90 | $4.12 | 195,200 | — | — |
| 2016-07-21 | $3.80 | $4.02 | 489,980 | — | — |
| 2016-07-20 | $4.30 | $4.55 | 178,580 | — | — |
| 2016-07-19 | $4.20 | $4.44 | 222,020 | — | — |
| 2016-07-18 | $4.50 | $4.76 | 35,840 | — | — |
| 2016-07-15 | $4.55 | $4.81 | 54,360 | — | — |
| 2016-07-14 | $4.60 | $4.86 | 129,520 | — | — |
| 2016-07-13 | $4.35 | $4.60 | 54,820 | — | — |
| 2016-07-12 | $4.40 | $4.65 | 114,840 | — | — |
| 2016-07-11 | $4.20 | $4.44 | 46,220 | — | — |
| 2016-07-08 | $4.25 | $4.49 | 89,260 | — | — |
| 2016-07-07 | $4.05 | $4.28 | 109,420 | — | — |
| 2016-07-06 | $4.15 | $4.39 | 56,620 | — | — |
| 2016-07-05 | $4.10 | $4.34 | 116,340 | — | — |
| 2016-07-01 | $4.35 | $4.60 | 147,100 | — | — |
| 2016-06-30 | $4.20 | $4.44 | 135,040 | — | — |
| 2016-06-29 | $4.40 | $4.65 | 220,200 | — | — |
| 2016-06-28 | $4.45 | $4.71 | 175,220 | — | — |
| 2016-06-27 | $4.20 | $4.44 | 373,340 | — | — |
| 2016-06-24 | $4.00 | $4.23 | 586,480 | — | — |
| 2016-06-23 | $4.50 | $4.76 | 134,920 | — | — |
| 2016-06-22 | $4.60 | $4.86 | 167,600 | — | — |
| 2016-06-21 | $4.45 | $4.71 | 238,600 | — | — |
| 2016-06-20 | $4.80 | $5.08 | 109,280 | — | — |
| 2016-06-17 | $4.65 | $4.92 | 299,100 | — | — |
| 2016-06-16 | $4.40 | $4.65 | 192,220 | — | — |
| 2016-06-15 | $4.35 | $4.60 | 188,120 | — | — |
| 2016-06-14 | $4.20 | $4.44 | 274,740 | — | — |
| 2016-06-13 | $4.35 | $4.60 | 138,880 | — | — |
| 2016-06-10 | $4.40 | $4.65 | 164,520 | — | — |
| 2016-06-09 | $4.70 | $4.97 | 363,940 | — | — |
| 2016-06-08 | $5.20 | $5.50 | 482,420 | — | — |
| 2016-06-07 | $4.90 | $5.18 | 729,620 | — | — |
| 2016-06-06 | $4.25 | $4.49 | 387,640 | — | — |
| 2016-06-03 | $3.65 | $3.86 | 188,660 | — | — |
| 2016-06-02 | $3.70 | $3.91 | 222,180 | — | — |
| 2016-06-01 | $3.40 | $3.60 | 299,480 | — | — |
| 2016-05-31 | $3.30 | $3.49 | 193,480 | — | — |
| 2016-05-27 | $3.10 | $3.28 | 213,740 | — | — |
| 2016-05-26 | $3.15 | $3.33 | 362,920 | — | — |
| 2016-05-25 | $3.35 | $3.54 | 276,680 | — | — |
| 2016-05-24 | $2.80 | $2.96 | 373,400 | — | — |
| 2016-05-23 | $3.05 | $3.23 | 317,720 | — | — |
| 2016-05-20 | $3.25 | $3.44 | 108,360 | — | — |
| 2016-05-19 | $3.10 | $3.28 | 208,200 | — | — |
| 2016-05-18 | $3.40 | $3.60 | 102,800 | — | — |
| 2016-05-17 | $3.50 | $3.70 | 89,140 | — | — |
| 2016-05-16 | $3.50 | $3.70 | 83,940 | — | — |
| 2016-05-13 | $3.50 | $3.70 | 122,160 | — | — |
| 2016-05-12 | $3.45 | $3.65 | 75,260 | — | — |
| 2016-05-11 | $3.55 | $3.75 | 88,640 | — | — |
| 2016-05-10 | $3.50 | $3.70 | 106,340 | — | — |
| 2016-05-09 | $3.50 | $3.70 | 183,400 | — | — |
| 2016-05-06 | $3.70 | $3.91 | 73,220 | — | — |
| 2016-05-05 | $3.90 | $4.12 | 115,560 | — | — |
| 2016-05-04 | $3.75 | $3.97 | 130,300 | — | — |
| 2016-05-03 | $3.65 | $3.86 | 156,080 | — | — |
| 2016-05-02 | $3.80 | $4.02 | 136,220 | — | — |
| 2016-04-29 | $4.05 | $4.28 | 219,680 | — | — |
| 2016-04-28 | $4.35 | $4.60 | 258,340 | — | — |
| 2016-04-27 | $4.15 | $4.39 | 238,940 | — | — |
| 2016-04-26 | $3.90 | $4.12 | 105,920 | — | — |
| 2016-04-25 | $3.85 | $4.07 | 288,260 | — | — |
| 2016-04-22 | $4.20 | $4.44 | 245,660 | — | — |
| 2016-04-21 | $4.00 | $4.23 | 145,840 | — | — |
| 2016-04-20 | $3.90 | $4.12 | 294,420 | — | — |
| 2016-04-19 | $3.80 | $4.02 | 290,440 | — | — |
| 2016-04-18 | $3.50 | $3.70 | 212,100 | — | — |
| 2016-04-15 | $3.65 | $3.86 | 131,160 | — | — |
| 2016-04-14 | $3.60 | $3.81 | 238,300 | — | — |
| 2016-04-13 | $3.70 | $3.91 | 315,360 | — | — |
| 2016-04-12 | $4.20 | $4.44 | 449,860 | — | — |
| 2016-04-11 | $4.35 | $4.60 | 271,260 | — | — |
| 2016-04-08 | $4.30 | $4.55 | 374,420 | — | — |
| 2016-04-07 | $4.05 | $4.28 | 126,400 | — | — |
| 2016-04-06 | $3.90 | $4.12 | 199,660 | — | — |
| 2016-04-05 | $3.85 | $4.07 | 87,180 | — | — |
| 2016-04-04 | $3.85 | $4.07 | 163,900 | — | — |
| 2016-04-01 | $3.70 | $3.91 | 132,080 | — | — |
| 2016-03-31 | $3.85 | $4.07 | 222,220 | — | — |
| 2016-03-30 | $4.25 | $4.49 | 249,280 | — | — |
| 2016-03-29 | $4.15 | $4.39 | 308,520 | — | — |
| 2016-03-28 | $3.70 | $3.91 | 183,800 | — | — |
| 2016-03-24 | $3.55 | $3.75 | 235,200 | — | — |
| 2016-03-23 | $3.55 | $3.75 | 328,860 | — | — |
| 2016-03-22 | $3.75 | $3.97 | 285,560 | — | — |
| 2016-03-21 | $3.75 | $3.97 | 376,720 | — | — |
| 2016-03-18 | $3.40 | $3.60 | 3,354,860 | — | — |
| 2016-03-17 | $4.35 | $4.60 | 547,880 | — | — |
| 2016-03-16 | $4.80 | $5.08 | 409,800 | — | — |
| 2016-03-15 | $4.60 | $4.86 | 370,500 | — | — |
| 2016-03-14 | $5.00 | $5.29 | 366,800 | — | — |
| 2016-03-11 | $5.40 | $5.71 | 439,140 | — | — |
| 2016-03-10 | $5.05 | $5.34 | 507,340 | — | — |
| 2016-03-09 | $5.35 | $5.66 | 1,470,860 | — | — |
| 2016-03-08 | $3.65 | $3.86 | 1,042,940 | — | — |
| 2016-03-07 | $6.20 | $6.56 | 1,170,440 | — | — |
| 2016-03-04 | $4.55 | $4.81 | 1,507,800 | — | — |
| 2016-03-03 | $3.45 | $3.65 | 698,620 | — | — |
| 2016-03-02 | $3.30 | $3.49 | 1,029,040 | — | — |
| 2016-03-01 | $3.90 | $4.12 | 406,340 | — | — |
| 2016-02-29 | $4.05 | $4.28 | 276,560 | — | — |
| 2016-02-26 | $4.30 | $4.55 | 294,060 | — | — |
| 2016-02-25 | $4.15 | $4.39 | 174,660 | — | — |
| 2016-02-24 | $4.30 | $4.55 | 394,440 | — | — |
| 2016-02-23 | $4.65 | $4.92 | 533,300 | — | — |
| 2016-02-22 | $5.20 | $5.50 | 1,149,980 | — | — |
| 2016-02-19 | $5.20 | $5.50 | 318,900 | — | — |
| 2016-02-18 | $5.25 | $5.55 | 351,100 | — | — |
| 2016-02-17 | $6.20 | $6.56 | 486,520 | — | — |
| 2016-02-16 | $5.05 | $5.34 | 438,320 | — | — |
| 2016-02-12 | $5.65 | $5.97 | 279,400 | — | — |
| 2016-02-11 | $5.55 | $5.87 | 339,780 | — | — |
| 2016-02-10 | $5.50 | $5.82 | 195,960 | — | — |
| 2016-02-09 | $5.55 | $5.87 | 283,020 | — | — |
| 2016-02-08 | $5.70 | $6.03 | 293,640 | — | — |
| 2016-02-05 | $6.65 | $7.03 | 337,680 | — | — |
| 2016-02-04 | $6.40 | $6.77 | 385,000 | — | — |
| 2016-02-03 | $7.15 | $7.56 | 562,800 | — | — |
| 2016-02-02 | $7.05 | $7.45 | 204,520 | — | — |
| 2016-02-01 | $8.05 | $8.51 | 126,660 | — | — |
| 2016-01-29 | $8.75 | $9.25 | 204,800 | — | — |
| 2016-01-28 | $8.55 | $9.04 | 215,620 | — | — |
| 2016-01-27 | $8.10 | $8.56 | 246,080 | — | — |
| 2016-01-26 | $7.95 | $8.41 | 781,980 | — | — |
| 2016-01-25 | $5.25 | $5.55 | 730,880 | — | — |
| 2016-01-22 | $8.50 | $8.99 | 445,560 | — | — |
| 2016-01-21 | $7.95 | $8.41 | 396,200 | — | — |
| 2016-01-20 | $6.85 | $7.24 | 262,280 | — | — |
| 2016-01-19 | $5.40 | $5.71 | 310,000 | — | — |
| 2016-01-15 | $6.40 | $6.77 | 235,880 | — | — |
| 2016-01-14 | $6.70 | $7.08 | 481,040 | — | — |
| 2016-01-13 | $5.25 | $5.55 | 288,420 | — | — |
| 2016-01-12 | $5.55 | $5.87 | 207,720 | — | — |
| 2016-01-11 | $6.25 | $6.61 | 274,660 | — | — |
| 2016-01-08 | $6.75 | $7.14 | 246,700 | — | — |
| 2016-01-07 | $6.75 | $7.14 | 208,920 | — | — |
| 2016-01-06 | $7.55 | $7.98 | 298,860 | — | — |
| 2016-01-05 | $8.65 | $9.15 | 96,400 | — | — |
| 2016-01-04 | $8.95 | $9.46 | 190,380 | — | — |