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
- 2003-10-07 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 | $7.75 | $11.91 | 13,800 | — | — |
| 2016-12-29 | $7.70 | $11.83 | 45,900 | — | — |
| 2016-12-28 | $7.83 | $12.03 | 31,600 | — | — |
| 2016-12-27 | $7.75 | $11.91 | 22,400 | — | — |
| 2016-12-23 | $7.70 | $11.83 | 7,700 | — | — |
| 2016-12-22 | $7.70 | $11.83 | 10,400 | — | — |
| 2016-12-21 | $7.70 | $11.83 | 8,400 | — | — |
| 2016-12-20 | $7.60 | $11.68 | 33,000 | — | — |
| 2016-12-19 | $7.60 | $11.68 | 33,300 | — | — |
| 2016-12-16 | $7.60 | $11.68 | 108,500 | — | — |
| 2016-12-15 | $7.75 | $11.91 | 25,700 | — | — |
| 2016-12-14 | $7.80 | $11.98 | 44,300 | — | — |
| 2016-12-13 | $8.45 | $12.25 | 150,200 | — | — |
| 2016-12-12 | $8.20 | $11.88 | 25,500 | — | — |
| 2016-12-09 | $8.30 | $12.03 | 24,500 | — | — |
| 2016-12-08 | $8.40 | $12.17 | 104,300 | — | — |
| 2016-12-07 | $7.95 | $11.52 | 30,400 | — | — |
| 2016-12-06 | $7.90 | $11.45 | 45,800 | — | — |
| 2016-12-05 | $8.00 | $11.59 | 31,800 | — | — |
| 2016-12-02 | $7.95 | $11.52 | 57,100 | — | — |
| 2016-12-01 | $7.70 | $11.16 | 62,200 | — | — |
| 2016-11-30 | $7.90 | $11.45 | 40,200 | — | — |
| 2016-11-29 | $8.00 | $11.59 | 64,400 | — | — |
| 2016-11-28 | $7.85 | $11.38 | 57,400 | — | — |
| 2016-11-25 | $8.20 | $11.88 | 40,800 | — | — |
| 2016-11-23 | $8.00 | $11.59 | 52,400 | — | — |
| 2016-11-22 | $7.65 | $11.09 | 125,400 | — | — |
| 2016-11-21 | $8.00 | $11.59 | 71,800 | — | — |
| 2016-11-18 | $8.65 | $12.54 | 35,000 | — | — |
| 2016-11-17 | $8.75 | $12.68 | 162,600 | — | — |
| 2016-11-16 | $9.43 | $13.67 | 25,700 | — | — |
| 2016-11-15 | $9.80 | $14.20 | 7,100 | — | — |
| 2016-11-14 | $9.85 | $14.27 | 3,000 | — | — |
| 2016-11-11 | $9.85 | $14.27 | 3,800 | — | — |
| 2016-11-10 | $9.65 | $13.98 | 25,900 | — | — |
| 2016-11-09 | $9.40 | $13.62 | 17,500 | — | — |
| 2016-11-08 | $9.55 | $13.84 | 3,400 | — | — |
| 2016-11-07 | $9.60 | $13.91 | 4,900 | — | — |
| 2016-11-04 | $9.55 | $13.84 | 9,700 | — | — |
| 2016-11-03 | $9.60 | $13.91 | 5,800 | — | — |
| 2016-11-02 | $9.60 | $13.91 | 10,200 | — | — |
| 2016-11-01 | $9.65 | $13.98 | 7,000 | — | — |
| 2016-10-31 | $9.65 | $13.98 | 2,800 | — | — |
| 2016-10-28 | $9.62 | $13.94 | 17,800 | — | — |
| 2016-10-27 | $9.74 | $14.11 | 4,000 | — | — |
| 2016-10-26 | $9.80 | $14.20 | 14,300 | — | — |
| 2016-10-25 | $9.91 | $14.36 | 28,400 | — | — |
| 2016-10-24 | $10.17 | $14.74 | 5,300 | — | — |
| 2016-10-21 | $10.24 | $14.84 | 2,600 | — | — |
| 2016-10-20 | $10.22 | $14.81 | 4,300 | — | — |
| 2016-10-19 | $10.23 | $14.82 | 800 | — | — |
| 2016-10-18 | $10.22 | $14.81 | 9,500 | — | — |
| 2016-10-17 | $10.14 | $14.69 | 7,000 | — | — |
| 2016-10-14 | $10.20 | $14.78 | 4,200 | — | — |
| 2016-10-13 | $10.15 | $14.71 | 2,800 | — | — |
| 2016-10-12 | $10.18 | $14.75 | 1,400 | — | — |
| 2016-10-11 | $10.16 | $14.72 | 6,400 | — | — |
| 2016-10-10 | $10.02 | $14.52 | 9,400 | — | — |
| 2016-10-07 | $10.18 | $14.75 | 7,500 | — | — |
| 2016-10-06 | $10.20 | $14.78 | 9,300 | — | — |
| 2016-10-05 | $10.01 | $14.51 | 4,600 | — | — |
| 2016-10-04 | $10.15 | $14.71 | 11,100 | — | — |
| 2016-10-03 | $10.04 | $14.55 | 9,700 | — | — |
| 2016-09-30 | $10.20 | $14.78 | 1,800 | — | — |
| 2016-09-29 | $10.13 | $14.68 | 9,600 | — | — |
| 2016-09-28 | $9.76 | $14.14 | 3,000 | — | — |
| 2016-09-27 | $9.71 | $14.07 | 2,100 | — | — |
| 2016-09-26 | $9.78 | $14.17 | 4,100 | — | — |
| 2016-09-23 | $9.73 | $14.10 | 4,400 | — | — |
| 2016-09-22 | $9.72 | $14.09 | 5,300 | — | — |
| 2016-09-21 | $9.72 | $14.09 | 3,300 | — | — |
| 2016-09-20 | $9.67 | $14.01 | 6,000 | — | — |
| 2016-09-19 | $9.66 | $14.00 | 500 | — | — |
| 2016-09-16 | $9.73 | $14.10 | 8,700 | — | — |
| 2016-09-15 | $9.73 | $14.10 | 26,600 | — | — |
| 2016-09-14 | $9.96 | $14.43 | 1,100 | — | — |
| 2016-09-13 | $10.05 | $14.45 | 4,800 | — | — |
| 2016-09-12 | $10.03 | $14.42 | 13,900 | — | — |
| 2016-09-09 | $10.14 | $14.58 | 8,900 | — | — |
| 2016-09-08 | $10.06 | $14.46 | 10,000 | — | — |
| 2016-09-07 | $10.01 | $14.39 | 10,400 | — | — |
| 2016-09-06 | $10.01 | $14.39 | 4,100 | — | — |
| 2016-09-02 | $10.02 | $14.40 | 2,000 | — | — |
| 2016-09-01 | $10.01 | $14.39 | 5,500 | — | — |
| 2016-08-31 | $10.03 | $14.42 | 3,400 | — | — |
| 2016-08-30 | $9.97 | $14.33 | 5,900 | — | — |
| 2016-08-29 | $9.99 | $14.36 | 6,600 | — | — |
| 2016-08-26 | $10.03 | $14.42 | 16,400 | — | — |
| 2016-08-25 | $9.99 | $14.36 | 5,400 | — | — |
| 2016-08-24 | $9.98 | $14.35 | 6,400 | — | — |
| 2016-08-23 | $9.97 | $14.33 | 5,600 | — | — |
| 2016-08-22 | $9.94 | $14.29 | 4,200 | — | — |
| 2016-08-19 | $9.88 | $14.20 | 8,600 | — | — |
| 2016-08-18 | $9.85 | $14.16 | 13,700 | — | — |
| 2016-08-17 | $9.89 | $14.22 | 6,300 | — | — |
| 2016-08-16 | $9.92 | $14.26 | 6,600 | — | — |
| 2016-08-15 | $9.93 | $14.28 | 10,700 | — | — |
| 2016-08-12 | $9.99 | $14.36 | 6,100 | — | — |
| 2016-08-11 | $10.05 | $14.45 | 3,500 | — | — |
| 2016-08-10 | $10.08 | $14.49 | 7,500 | — | — |
| 2016-08-09 | $10.12 | $14.55 | 14,600 | — | — |
| 2016-08-08 | $10.02 | $14.40 | 7,200 | — | — |
| 2016-08-05 | $10.08 | $14.49 | 1,600 | — | — |
| 2016-08-04 | $10.09 | $14.51 | 5,700 | — | — |
| 2016-08-03 | $10.06 | $14.46 | 2,000 | — | — |
| 2016-08-02 | $10.10 | $14.52 | 5,800 | — | — |
| 2016-08-01 | $10.17 | $14.62 | 7,200 | — | — |
| 2016-07-29 | $10.12 | $14.55 | 2,000 | — | — |
| 2016-07-28 | $10.04 | $14.43 | 2,100 | — | — |
| 2016-07-27 | $10.07 | $14.48 | 9,500 | — | — |
| 2016-07-26 | $9.99 | $14.36 | 4,700 | — | — |
| 2016-07-25 | $10.04 | $14.43 | 23,100 | — | — |
| 2016-07-22 | $9.96 | $14.32 | 8,000 | — | — |
| 2016-07-21 | $9.92 | $14.26 | 2,600 | — | — |
| 2016-07-20 | $10.05 | $14.45 | 18,800 | — | — |
| 2016-07-19 | $10.15 | $14.59 | 11,600 | — | — |
| 2016-07-18 | $10.12 | $14.55 | 29,100 | — | — |
| 2016-07-15 | $10.05 | $14.45 | 16,900 | — | — |
| 2016-07-14 | $10.00 | $14.38 | 5,600 | — | — |
| 2016-07-13 | $9.90 | $14.23 | 10,900 | — | — |
| 2016-07-12 | $9.94 | $14.29 | 8,400 | — | — |
| 2016-07-11 | $9.82 | $14.12 | 15,400 | — | — |
| 2016-07-08 | $9.68 | $13.92 | 20,100 | — | — |
| 2016-07-07 | $9.69 | $13.93 | 6,900 | — | — |
| 2016-07-06 | $9.69 | $13.93 | 10,800 | — | — |
| 2016-07-05 | $9.72 | $13.97 | 11,900 | — | — |
| 2016-07-01 | $9.78 | $14.06 | 13,000 | — | — |
| 2016-06-30 | $9.46 | $13.60 | 11,500 | — | — |
| 2016-06-29 | $9.24 | $13.28 | 46,000 | — | — |
| 2016-06-28 | $9.68 | $13.92 | 3,000 | — | — |
| 2016-06-27 | $9.54 | $13.71 | 4,400 | — | — |
| 2016-06-24 | $9.72 | $13.97 | 14,100 | — | — |
| 2016-06-23 | $9.71 | $13.96 | 7,300 | — | — |
| 2016-06-22 | $9.75 | $14.02 | 3,800 | — | — |
| 2016-06-21 | $9.80 | $14.09 | 11,000 | — | — |
| 2016-06-20 | $9.50 | $13.66 | 11,100 | — | — |
| 2016-06-17 | $9.63 | $13.84 | 20,800 | — | — |
| 2016-06-16 | $9.40 | $13.51 | 1,200 | — | — |
| 2016-06-15 | $9.50 | $13.66 | 21,900 | — | — |
| 2016-06-14 | $9.48 | $13.51 | 8,500 | — | — |
| 2016-06-13 | $9.58 | $13.66 | 4,400 | — | — |
| 2016-06-10 | $9.54 | $13.60 | 5,800 | — | — |
| 2016-06-09 | $9.60 | $13.68 | 20,500 | — | — |
| 2016-06-08 | $9.60 | $13.68 | 10,300 | — | — |
| 2016-06-07 | $9.59 | $13.67 | 10,300 | — | — |
| 2016-06-06 | $9.60 | $13.68 | 18,600 | — | — |
| 2016-06-03 | $9.59 | $13.67 | 60,200 | — | — |
| 2016-06-02 | $9.49 | $13.53 | 7,400 | — | — |
| 2016-06-01 | $9.51 | $13.56 | 8,500 | — | — |
| 2016-05-31 | $9.42 | $13.43 | 12,000 | — | — |
| 2016-05-27 | $9.49 | $13.53 | 36,500 | — | — |
| 2016-05-26 | $9.27 | $13.21 | 300 | — | — |
| 2016-05-25 | $9.12 | $13.00 | 4,200 | — | — |
| 2016-05-24 | $9.26 | $13.20 | 10,500 | — | — |
| 2016-05-23 | $9.18 | $13.09 | 18,600 | — | — |
| 2016-05-20 | $9.23 | $13.16 | 10,000 | — | — |
| 2016-05-19 | $9.35 | $13.33 | 7,200 | — | — |
| 2016-05-18 | $9.26 | $13.20 | 2,700 | — | — |
| 2016-05-17 | $9.21 | $13.13 | 3,600 | — | — |
| 2016-05-16 | $9.28 | $13.23 | 6,300 | — | — |
| 2016-05-13 | $9.29 | $13.24 | 9,200 | — | — |
| 2016-05-12 | $9.30 | $13.26 | 6,200 | — | — |
| 2016-05-11 | $9.45 | $13.47 | 3,700 | — | — |
| 2016-05-10 | $9.48 | $13.51 | 21,400 | — | — |
| 2016-05-09 | $9.19 | $13.10 | 19,000 | — | — |
| 2016-05-06 | $9.34 | $13.31 | 5,300 | — | — |
| 2016-05-05 | $9.21 | $13.13 | 1,500 | — | — |
| 2016-05-04 | $9.31 | $13.27 | 22,200 | — | — |
| 2016-05-03 | $9.11 | $12.99 | 17,000 | — | — |
| 2016-05-02 | $9.14 | $13.03 | 2,800 | — | — |
| 2016-04-29 | $9.18 | $13.09 | 3,900 | — | — |
| 2016-04-28 | $9.14 | $13.03 | 5,000 | — | — |
| 2016-04-27 | $9.20 | $13.11 | 6,400 | — | — |
| 2016-04-26 | $9.31 | $13.27 | 7,200 | — | — |
| 2016-04-25 | $9.26 | $13.20 | 4,400 | — | — |
| 2016-04-22 | $9.19 | $13.10 | 9,600 | — | — |
| 2016-04-21 | $9.29 | $13.24 | 15,600 | — | — |
| 2016-04-20 | $9.25 | $13.19 | 30,200 | — | — |
| 2016-04-19 | $9.35 | $13.33 | 3,700 | — | — |
| 2016-04-18 | $9.35 | $13.33 | 4,100 | — | — |
| 2016-04-15 | $9.31 | $13.27 | 3,100 | — | — |
| 2016-04-14 | $9.32 | $13.29 | 3,900 | — | — |
| 2016-04-13 | $9.36 | $13.34 | 8,100 | — | — |
| 2016-04-12 | $9.36 | $13.34 | 12,600 | — | — |
| 2016-04-11 | $9.27 | $13.21 | 8,600 | — | — |
| 2016-04-08 | $9.43 | $13.44 | 9,200 | — | — |
| 2016-04-07 | $9.24 | $13.17 | 18,300 | — | — |
| 2016-04-06 | $9.34 | $13.31 | 16,600 | — | — |
| 2016-04-05 | $9.75 | $13.90 | 14,900 | — | — |
| 2016-04-04 | $9.37 | $13.36 | 4,400 | — | — |
| 2016-04-01 | $9.38 | $13.37 | 7,800 | — | — |
| 2016-03-31 | $9.25 | $13.19 | 9,300 | — | — |
| 2016-03-30 | $9.38 | $13.37 | 13,900 | — | — |
| 2016-03-29 | $9.38 | $13.37 | 21,300 | — | — |
| 2016-03-28 | $9.50 | $13.54 | 30,700 | — | — |
| 2016-03-24 | $9.01 | $12.84 | 2,900 | — | — |
| 2016-03-23 | $9.08 | $12.94 | 25,700 | — | — |
| 2016-03-22 | $9.14 | $13.03 | 21,800 | — | — |
| 2016-03-21 | $9.11 | $12.99 | 22,900 | — | — |
| 2016-03-18 | $9.00 | $12.83 | 12,800 | — | — |
| 2016-03-17 | $9.07 | $12.93 | 15,800 | — | — |
| 2016-03-16 | $9.14 | $13.03 | 39,800 | — | — |
| 2016-03-15 | $9.04 | $12.42 | 27,600 | — | — |
| 2016-03-14 | $8.96 | $12.31 | 43,500 | — | — |
| 2016-03-11 | $8.85 | $12.15 | 6,200 | — | — |
| 2016-03-10 | $8.81 | $12.10 | 6,400 | — | — |
| 2016-03-09 | $8.81 | $12.10 | 5,300 | — | — |
| 2016-03-08 | $8.71 | $11.96 | 17,400 | — | — |
| 2016-03-07 | $8.80 | $12.09 | 11,900 | — | — |
| 2016-03-04 | $8.58 | $11.78 | 11,800 | — | — |
| 2016-03-03 | $8.77 | $12.05 | 17,600 | — | — |
| 2016-03-02 | $8.61 | $11.83 | 15,300 | — | — |
| 2016-03-01 | $8.59 | $11.80 | 4,700 | — | — |
| 2016-02-29 | $8.44 | $11.59 | 7,600 | — | — |
| 2016-02-26 | $8.54 | $11.73 | 5,400 | — | — |
| 2016-02-25 | $8.55 | $11.74 | 7,000 | — | — |
| 2016-02-24 | $8.48 | $11.65 | 9,200 | — | — |
| 2016-02-23 | $8.21 | $11.28 | 1,700 | — | — |
| 2016-02-22 | $8.14 | $11.18 | 5,400 | — | — |
| 2016-02-19 | $8.24 | $11.32 | 5,800 | — | — |
| 2016-02-18 | $8.07 | $11.08 | 18,600 | — | — |
| 2016-02-17 | $8.30 | $11.40 | 4,300 | — | — |
| 2016-02-16 | $8.34 | $11.45 | 9,900 | — | — |
| 2016-02-12 | $8.23 | $11.30 | 6,900 | — | — |
| 2016-02-11 | $8.18 | $11.23 | 8,000 | — | — |
| 2016-02-10 | $8.04 | $11.04 | 4,600 | — | — |
| 2016-02-09 | $8.09 | $11.11 | 28,400 | — | — |
| 2016-02-08 | $8.23 | $11.30 | 4,200 | — | — |
| 2016-02-05 | $8.44 | $11.59 | 2,800 | — | — |
| 2016-02-04 | $8.42 | $11.56 | 4,900 | — | — |
| 2016-02-03 | $8.49 | $11.66 | 1,800 | — | — |
| 2016-02-02 | $8.49 | $11.66 | 10,000 | — | — |
| 2016-02-01 | $8.47 | $11.63 | 5,400 | — | — |
| 2016-01-29 | $8.50 | $11.67 | 14,400 | — | — |
| 2016-01-28 | $8.46 | $11.62 | 6,500 | — | — |
| 2016-01-27 | $8.45 | $11.61 | 2,900 | — | — |
| 2016-01-26 | $8.27 | $11.36 | 5,600 | — | — |
| 2016-01-25 | $8.22 | $11.29 | 12,500 | — | — |
| 2016-01-22 | $8.23 | $11.30 | 8,400 | — | — |
| 2016-01-21 | $8.13 | $11.17 | 5,300 | — | — |
| 2016-01-20 | $7.87 | $10.81 | 39,500 | — | — |
| 2016-01-19 | $8.01 | $11.00 | 63,200 | — | — |
| 2016-01-15 | $8.20 | $11.26 | 12,100 | — | — |
| 2016-01-14 | $8.28 | $11.37 | 7,700 | — | — |
| 2016-01-13 | $8.29 | $11.39 | 6,100 | — | — |
| 2016-01-12 | $8.47 | $11.63 | 3,200 | — | — |
| 2016-01-11 | $8.49 | $11.66 | 9,600 | — | — |
| 2016-01-08 | $8.52 | $11.70 | 7,100 | — | — |
| 2016-01-07 | $8.34 | $11.45 | 6,900 | — | — |
| 2016-01-06 | $8.39 | $11.52 | 4,800 | — | — |
| 2016-01-05 | $8.36 | $11.48 | 62,600 | — | — |
| 2016-01-04 | $8.43 | $11.58 | 19,500 | — | — |