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
- 2006-02-08 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 | $6.86 | $6.86 | 825,700 | — | — |
| 2016-12-29 | $6.85 | $6.85 | 497,500 | — | — |
| 2016-12-28 | $6.87 | $6.87 | 564,500 | — | — |
| 2016-12-27 | $6.87 | $6.87 | 428,500 | — | — |
| 2016-12-23 | $6.80 | $6.80 | 481,000 | — | — |
| 2016-12-22 | $6.76 | $6.76 | 871,700 | — | — |
| 2016-12-21 | $7.08 | $7.08 | 546,300 | — | — |
| 2016-12-20 | $7.14 | $7.14 | 532,400 | — | — |
| 2016-12-19 | $7.15 | $7.15 | 744,000 | — | — |
| 2016-12-16 | $7.09 | $7.09 | 1,759,800 | — | — |
| 2016-12-15 | $7.18 | $7.18 | 1,457,400 | — | — |
| 2016-12-14 | $7.17 | $7.17 | 1,149,800 | — | — |
| 2016-12-13 | $7.35 | $7.35 | 1,183,600 | — | — |
| 2016-12-12 | $7.24 | $7.24 | 848,700 | — | — |
| 2016-12-09 | $7.61 | $7.61 | 839,500 | — | — |
| 2016-12-08 | $7.66 | $7.66 | 1,053,300 | — | — |
| 2016-12-07 | $7.62 | $7.62 | 670,800 | — | — |
| 2016-12-06 | $7.41 | $7.41 | 934,100 | — | — |
| 2016-12-05 | $7.43 | $7.43 | 751,300 | — | — |
| 2016-12-02 | $7.37 | $7.37 | 1,036,300 | — | — |
| 2016-12-01 | $7.19 | $7.19 | 1,148,400 | — | — |
| 2016-11-30 | $7.00 | $7.00 | 1,953,600 | — | — |
| 2016-11-29 | $7.43 | $7.43 | 1,642,100 | — | — |
| 2016-11-28 | $7.96 | $7.96 | 961,200 | — | — |
| 2016-11-25 | $8.40 | $8.40 | 203,900 | — | — |
| 2016-11-23 | $8.41 | $8.41 | 456,800 | — | — |
| 2016-11-22 | $8.38 | $8.38 | 786,300 | — | — |
| 2016-11-21 | $8.20 | $8.20 | 699,300 | — | — |
| 2016-11-18 | $8.29 | $8.29 | 680,800 | — | — |
| 2016-11-17 | $8.16 | $8.16 | 1,032,500 | — | — |
| 2016-11-16 | $8.14 | $8.14 | 899,000 | — | — |
| 2016-11-15 | $8.38 | $8.38 | 723,000 | — | — |
| 2016-11-14 | $8.46 | $8.46 | 1,378,800 | — | — |
| 2016-11-11 | $8.55 | $8.55 | 3,229,300 | — | — |
| 2016-11-10 | $7.60 | $7.60 | 1,539,900 | — | — |
| 2016-11-09 | $7.62 | $7.62 | 1,527,600 | — | — |
| 2016-11-08 | $7.81 | $7.81 | 1,117,200 | — | — |
| 2016-11-07 | $7.64 | $7.64 | 780,900 | — | — |
| 2016-11-04 | $7.54 | $7.54 | 920,000 | — | — |
| 2016-11-03 | $7.47 | $7.47 | 716,100 | — | — |
| 2016-11-02 | $7.41 | $7.41 | 811,000 | — | — |
| 2016-11-01 | $7.65 | $7.65 | 473,700 | — | — |
| 2016-10-31 | $7.69 | $7.69 | 814,100 | — | — |
| 2016-10-28 | $7.82 | $7.82 | 877,300 | — | — |
| 2016-10-27 | $7.68 | $7.68 | 673,600 | — | — |
| 2016-10-26 | $7.67 | $7.67 | 492,100 | — | — |
| 2016-10-25 | $7.76 | $7.76 | 660,800 | — | — |
| 2016-10-24 | $7.88 | $7.88 | 832,200 | — | — |
| 2016-10-21 | $7.86 | $7.86 | 1,470,000 | — | — |
| 2016-10-20 | $8.06 | $8.06 | 514,600 | — | — |
| 2016-10-19 | $8.15 | $8.15 | 346,900 | — | — |
| 2016-10-18 | $8.08 | $8.08 | 475,800 | — | — |
| 2016-10-17 | $8.08 | $8.08 | 302,800 | — | — |
| 2016-10-14 | $8.28 | $8.28 | 307,400 | — | — |
| 2016-10-13 | $8.31 | $8.31 | 418,300 | — | — |
| 2016-10-12 | $8.48 | $8.48 | 311,400 | — | — |
| 2016-10-11 | $8.34 | $8.34 | 504,100 | — | — |
| 2016-10-10 | $8.67 | $8.67 | 235,300 | — | — |
| 2016-10-07 | $8.50 | $8.50 | 325,500 | — | — |
| 2016-10-06 | $8.57 | $8.57 | 625,000 | — | — |
| 2016-10-05 | $8.74 | $8.74 | 469,900 | — | — |
| 2016-10-04 | $8.61 | $8.61 | 641,700 | — | — |
| 2016-10-03 | $8.25 | $8.25 | 922,200 | — | — |
| 2016-09-30 | $8.30 | $8.30 | 908,500 | — | — |
| 2016-09-29 | $8.28 | $8.28 | 745,900 | — | — |
| 2016-09-28 | $8.34 | $8.34 | 1,268,200 | — | — |
| 2016-09-27 | $8.31 | $8.31 | 563,100 | — | — |
| 2016-09-26 | $8.25 | $8.25 | 946,000 | — | — |
| 2016-09-23 | $8.49 | $8.49 | 927,000 | — | — |
| 2016-09-22 | $8.64 | $8.64 | 559,900 | — | — |
| 2016-09-21 | $8.44 | $8.44 | 699,900 | — | — |
| 2016-09-20 | $8.21 | $8.21 | 480,800 | — | — |
| 2016-09-19 | $8.25 | $8.25 | 629,600 | — | — |
| 2016-09-16 | $8.23 | $8.23 | 990,700 | — | — |
| 2016-09-15 | $8.29 | $8.29 | 775,700 | — | — |
| 2016-09-14 | $8.11 | $8.11 | 605,400 | — | — |
| 2016-09-13 | $8.46 | $8.46 | 972,400 | — | — |
| 2016-09-12 | $8.72 | $8.72 | 855,100 | — | — |
| 2016-09-09 | $8.54 | $8.54 | 882,900 | — | — |
| 2016-09-08 | $8.61 | $8.61 | 455,500 | — | — |
| 2016-09-07 | $8.66 | $8.66 | 449,000 | — | — |
| 2016-09-06 | $8.41 | $8.41 | 569,900 | — | — |
| 2016-09-02 | $8.52 | $8.52 | 375,700 | — | — |
| 2016-09-01 | $8.49 | $8.49 | 520,400 | — | — |
| 2016-08-31 | $8.64 | $8.64 | 768,600 | — | — |
| 2016-08-30 | $8.81 | $8.81 | 582,700 | — | — |
| 2016-08-29 | $9.05 | $9.05 | 894,400 | — | — |
| 2016-08-26 | $8.60 | $8.60 | 428,000 | — | — |
| 2016-08-25 | $8.70 | $8.70 | 663,600 | — | — |
| 2016-08-24 | $8.75 | $8.75 | 501,400 | — | — |
| 2016-08-23 | $8.90 | $8.90 | 479,600 | — | — |
| 2016-08-22 | $8.73 | $8.73 | 886,700 | — | — |
| 2016-08-19 | $8.70 | $8.70 | 675,900 | — | — |
| 2016-08-18 | $8.64 | $8.64 | 577,600 | — | — |
| 2016-08-17 | $8.59 | $8.59 | 488,300 | — | — |
| 2016-08-16 | $8.60 | $8.60 | 596,700 | — | — |
| 2016-08-15 | $8.70 | $8.70 | 643,600 | — | — |
| 2016-08-12 | $8.62 | $8.62 | 1,205,500 | — | — |
| 2016-08-11 | $8.46 | $8.46 | 1,617,500 | — | — |
| 2016-08-10 | $8.39 | $8.39 | 1,099,900 | — | — |
| 2016-08-09 | $8.37 | $8.37 | 1,659,800 | — | — |
| 2016-08-08 | $8.37 | $8.37 | 1,547,100 | — | — |
| 2016-08-05 | $8.34 | $8.34 | 1,861,100 | — | — |
| 2016-08-04 | $8.44 | $8.44 | 2,786,500 | — | — |
| 2016-08-03 | $8.44 | $8.44 | 8,086,300 | — | — |
| 2016-08-02 | $11.00 | $11.00 | 981,700 | — | — |
| 2016-08-01 | $11.44 | $11.44 | 516,900 | — | — |
| 2016-07-29 | $11.33 | $11.33 | 732,900 | — | — |
| 2016-07-28 | $11.41 | $11.41 | 349,700 | — | — |
| 2016-07-27 | $11.52 | $11.52 | 935,100 | — | — |
| 2016-07-26 | $11.59 | $11.59 | 830,600 | — | — |
| 2016-07-25 | $11.30 | $11.30 | 708,000 | — | — |
| 2016-07-22 | $11.53 | $11.53 | 1,536,200 | — | — |
| 2016-07-21 | $11.74 | $11.74 | 746,000 | — | — |
| 2016-07-20 | $11.90 | $11.90 | 717,600 | — | — |
| 2016-07-19 | $11.71 | $11.71 | 589,600 | — | — |
| 2016-07-18 | $12.15 | $12.15 | 366,300 | — | — |
| 2016-07-15 | $12.17 | $12.17 | 388,000 | — | — |
| 2016-07-14 | $12.21 | $12.21 | 655,400 | — | — |
| 2016-07-13 | $12.31 | $12.31 | 788,300 | — | — |
| 2016-07-12 | $12.29 | $12.29 | 726,200 | — | — |
| 2016-07-11 | $12.02 | $12.02 | 628,800 | — | — |
| 2016-07-08 | $11.73 | $11.73 | 611,200 | — | — |
| 2016-07-07 | $11.36 | $11.36 | 749,800 | — | — |
| 2016-07-06 | $10.87 | $10.87 | 728,400 | — | — |
| 2016-07-05 | $10.80 | $10.80 | 660,300 | — | — |
| 2016-07-01 | $11.37 | $11.37 | 379,400 | — | — |
| 2016-06-30 | $11.28 | $11.28 | 852,900 | — | — |
| 2016-06-29 | $10.96 | $10.96 | 544,500 | — | — |
| 2016-06-28 | $10.41 | $10.41 | 511,900 | — | — |
| 2016-06-27 | $10.17 | $10.17 | 1,162,000 | — | — |
| 2016-06-24 | $10.84 | $10.84 | 1,246,400 | — | — |
| 2016-06-23 | $11.26 | $11.26 | 613,100 | — | — |
| 2016-06-22 | $11.36 | $11.36 | 1,306,300 | — | — |
| 2016-06-21 | $11.29 | $11.29 | 752,900 | — | — |
| 2016-06-20 | $11.19 | $11.19 | 698,200 | — | — |
| 2016-06-17 | $10.85 | $10.85 | 1,054,400 | — | — |
| 2016-06-16 | $10.64 | $10.64 | 496,200 | — | — |
| 2016-06-15 | $10.61 | $10.61 | 500,200 | — | — |
| 2016-06-14 | $10.37 | $10.37 | 499,700 | — | — |
| 2016-06-13 | $10.51 | $10.51 | 688,100 | — | — |
| 2016-06-10 | $10.72 | $10.72 | 899,500 | — | — |
| 2016-06-09 | $10.77 | $10.77 | 1,171,900 | — | — |
| 2016-06-08 | $10.51 | $10.51 | 723,600 | — | — |
| 2016-06-07 | $10.34 | $10.34 | 485,900 | — | — |
| 2016-06-06 | $10.28 | $10.28 | 518,100 | — | — |
| 2016-06-03 | $10.26 | $10.26 | 794,500 | — | — |
| 2016-06-02 | $10.38 | $10.38 | 1,020,700 | — | — |
| 2016-06-01 | $10.35 | $10.35 | 1,030,100 | — | — |
| 2016-05-31 | $9.84 | $9.84 | 611,000 | — | — |
| 2016-05-27 | $9.84 | $9.84 | 564,100 | — | — |
| 2016-05-26 | $9.58 | $9.58 | 646,500 | — | — |
| 2016-05-25 | $9.62 | $9.62 | 800,600 | — | — |
| 2016-05-24 | $9.41 | $9.41 | 1,094,200 | — | — |
| 2016-05-23 | $9.26 | $9.26 | 1,087,900 | — | — |
| 2016-05-20 | $9.24 | $9.24 | 657,300 | — | — |
| 2016-05-19 | $9.04 | $9.04 | 567,200 | — | — |
| 2016-05-18 | $8.99 | $8.99 | 813,600 | — | — |
| 2016-05-17 | $9.11 | $9.11 | 1,247,200 | — | — |
| 2016-05-16 | $9.31 | $9.31 | 639,700 | — | — |
| 2016-05-13 | $9.21 | $9.21 | 1,040,700 | — | — |
| 2016-05-12 | $9.36 | $9.36 | 1,346,600 | — | — |
| 2016-05-11 | $9.55 | $9.55 | 3,014,600 | — | — |
| 2016-05-10 | $10.26 | $10.26 | 10,064,500 | — | — |
| 2016-05-09 | $7.73 | $7.73 | 2,015,100 | — | — |
| 2016-05-06 | $8.06 | $8.06 | 1,005,100 | — | — |
| 2016-05-05 | $8.04 | $8.04 | 478,600 | — | — |
| 2016-05-04 | $8.14 | $8.14 | 692,400 | — | — |
| 2016-05-03 | $8.36 | $8.36 | 703,000 | — | — |
| 2016-05-02 | $8.42 | $8.42 | 725,600 | — | — |
| 2016-04-29 | $8.35 | $8.35 | 755,200 | — | — |
| 2016-04-28 | $8.65 | $8.65 | 890,600 | — | — |
| 2016-04-27 | $8.78 | $8.78 | 2,448,600 | — | — |
| 2016-04-26 | $9.84 | $9.84 | 324,600 | — | — |
| 2016-04-25 | $9.74 | $9.74 | 344,200 | — | — |
| 2016-04-22 | $9.83 | $9.83 | 659,900 | — | — |
| 2016-04-21 | $9.67 | $9.67 | 438,200 | — | — |
| 2016-04-20 | $9.82 | $9.82 | 499,600 | — | — |
| 2016-04-19 | $9.89 | $9.89 | 435,300 | — | — |
| 2016-04-18 | $9.83 | $9.83 | 409,400 | — | — |
| 2016-04-15 | $9.66 | $9.66 | 749,700 | — | — |
| 2016-04-14 | $9.74 | $9.74 | 990,800 | — | — |
| 2016-04-13 | $9.05 | $9.05 | 652,600 | — | — |
| 2016-04-12 | $8.78 | $8.78 | 443,900 | — | — |
| 2016-04-11 | $8.68 | $8.68 | 443,000 | — | — |
| 2016-04-08 | $8.74 | $8.74 | 695,800 | — | — |
| 2016-04-07 | $8.91 | $8.91 | 435,400 | — | — |
| 2016-04-06 | $9.01 | $9.01 | 629,000 | — | — |
| 2016-04-05 | $9.18 | $9.18 | 594,500 | — | — |
| 2016-04-04 | $9.17 | $9.17 | 597,600 | — | — |
| 2016-04-01 | $9.40 | $9.40 | 696,000 | — | — |
| 2016-03-31 | $9.62 | $9.62 | 1,231,700 | — | — |
| 2016-03-30 | $9.19 | $9.19 | 571,300 | — | — |
| 2016-03-29 | $9.51 | $9.51 | 1,758,000 | — | — |
| 2016-03-28 | $8.83 | $8.83 | 1,120,300 | — | — |
| 2016-03-24 | $9.21 | $9.21 | 595,600 | — | — |
| 2016-03-23 | $9.33 | $9.33 | 518,000 | — | — |
| 2016-03-22 | $9.70 | $9.70 | 467,200 | — | — |
| 2016-03-21 | $9.82 | $9.82 | 488,600 | — | — |
| 2016-03-18 | $10.03 | $10.03 | 993,800 | — | — |
| 2016-03-17 | $9.82 | $9.82 | 596,200 | — | — |
| 2016-03-16 | $9.54 | $9.54 | 512,000 | — | — |
| 2016-03-15 | $9.65 | $9.65 | 545,100 | — | — |
| 2016-03-14 | $9.77 | $9.77 | 658,900 | — | — |
| 2016-03-11 | $9.68 | $9.68 | 860,600 | — | — |
| 2016-03-10 | $8.90 | $8.90 | 923,700 | — | — |
| 2016-03-09 | $9.23 | $9.23 | 530,500 | — | — |
| 2016-03-08 | $9.43 | $9.43 | 896,400 | — | — |
| 2016-03-07 | $9.99 | $9.99 | 713,300 | — | — |
| 2016-03-04 | $9.90 | $9.90 | 806,500 | — | — |
| 2016-03-03 | $10.03 | $10.03 | 1,230,300 | — | — |
| 2016-03-02 | $9.85 | $9.85 | 2,262,000 | — | — |
| 2016-03-01 | $9.14 | $9.14 | 4,013,600 | — | — |
| 2016-02-29 | $9.79 | $9.79 | 876,100 | — | — |
| 2016-02-26 | $9.77 | $9.77 | 723,600 | — | — |
| 2016-02-25 | $9.86 | $9.86 | 718,100 | — | — |
| 2016-02-24 | $9.55 | $9.55 | 848,800 | — | — |
| 2016-02-23 | $9.26 | $9.26 | 1,215,900 | — | — |
| 2016-02-22 | $9.39 | $9.39 | 808,700 | — | — |
| 2016-02-19 | $9.34 | $9.34 | 757,900 | — | — |
| 2016-02-18 | $9.65 | $9.65 | 586,600 | — | — |
| 2016-02-17 | $9.62 | $9.62 | 705,000 | — | — |
| 2016-02-16 | $9.34 | $9.34 | 477,100 | — | — |
| 2016-02-12 | $9.14 | $9.14 | 868,000 | — | — |
| 2016-02-11 | $8.77 | $8.77 | 590,600 | — | — |
| 2016-02-10 | $9.15 | $9.15 | 573,400 | — | — |
| 2016-02-09 | $9.21 | $9.21 | 686,400 | — | — |
| 2016-02-08 | $9.27 | $9.27 | 1,945,700 | — | — |
| 2016-02-05 | $8.60 | $8.60 | 558,300 | — | — |
| 2016-02-04 | $8.95 | $8.95 | 840,700 | — | — |
| 2016-02-03 | $9.13 | $9.13 | 637,000 | — | — |
| 2016-02-02 | $9.06 | $9.06 | 442,100 | — | — |
| 2016-02-01 | $9.37 | $9.37 | 844,900 | — | — |
| 2016-01-29 | $9.21 | $9.21 | 936,200 | — | — |
| 2016-01-28 | $8.91 | $8.91 | 619,900 | — | — |
| 2016-01-27 | $8.69 | $8.69 | 532,500 | — | — |
| 2016-01-26 | $8.95 | $8.95 | 634,900 | — | — |
| 2016-01-25 | $8.80 | $8.80 | 658,800 | — | — |
| 2016-01-22 | $8.81 | $8.81 | 975,600 | — | — |
| 2016-01-21 | $8.84 | $8.84 | 926,500 | — | — |
| 2016-01-20 | $9.00 | $9.00 | 1,406,100 | — | — |
| 2016-01-19 | $8.43 | $8.43 | 1,003,100 | — | — |
| 2016-01-15 | $8.73 | $8.73 | 1,059,600 | — | — |
| 2016-01-14 | $8.42 | $8.42 | 1,337,600 | — | — |
| 2016-01-13 | $8.70 | $8.70 | 736,600 | — | — |
| 2016-01-12 | $8.98 | $8.98 | 934,600 | — | — |
| 2016-01-11 | $8.84 | $8.84 | 952,400 | — | — |
| 2016-01-08 | $9.13 | $9.13 | 756,000 | — | — |
| 2016-01-07 | $9.56 | $9.56 | 891,100 | — | — |
| 2016-01-06 | $9.69 | $9.69 | 1,053,300 | — | — |
| 2016-01-05 | $9.81 | $9.81 | 988,600 | — | — |
| 2016-01-04 | $9.80 | $9.80 | 1,932,000 | — | — |