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
- 1994-10-28 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 | $9.67 | $9.67 | 80,000 | — | — |
| 2016-12-29 | $9.80 | $9.80 | 71,000 | — | — |
| 2016-12-28 | $9.87 | $9.87 | 131,200 | — | — |
| 2016-12-27 | $10.12 | $10.11 | 71,000 | — | — |
| 2016-12-23 | $10.06 | $10.05 | 65,400 | — | — |
| 2016-12-22 | $10.03 | $10.02 | 99,400 | — | — |
| 2016-12-21 | $10.17 | $10.17 | 170,000 | — | — |
| 2016-12-20 | $10.12 | $10.11 | 353,200 | — | — |
| 2016-12-19 | $9.78 | $9.77 | 164,000 | — | — |
| 2016-12-16 | $10.11 | $10.11 | 435,600 | — | — |
| 2016-12-15 | $10.21 | $10.20 | 211,800 | — | — |
| 2016-12-14 | $10.28 | $10.27 | 124,200 | — | — |
| 2016-12-13 | $10.46 | $10.46 | 316,200 | — | — |
| 2016-12-12 | $10.73 | $10.73 | 487,600 | — | — |
| 2016-12-09 | $11.06 | $11.06 | 362,600 | — | — |
| 2016-12-08 | $11.11 | $11.11 | 479,200 | — | — |
| 2016-12-07 | $10.87 | $10.87 | 596,800 | — | — |
| 2016-12-06 | $10.40 | $10.39 | 141,200 | — | — |
| 2016-12-05 | $10.46 | $10.46 | 106,200 | — | — |
| 2016-12-02 | $10.42 | $10.42 | 148,600 | — | — |
| 2016-12-01 | $10.57 | $10.56 | 206,000 | — | — |
| 2016-11-30 | $10.37 | $10.37 | 183,800 | — | — |
| 2016-11-29 | $10.34 | $10.34 | 198,400 | — | — |
| 2016-11-28 | $10.24 | $10.24 | 183,800 | — | — |
| 2016-11-25 | $10.20 | $10.19 | 104,200 | — | — |
| 2016-11-23 | $10.04 | $10.03 | 280,800 | — | — |
| 2016-11-22 | $9.63 | $9.62 | 470,200 | — | — |
| 2016-11-21 | $9.50 | $9.49 | 196,200 | — | — |
| 2016-11-18 | $9.61 | $9.61 | 171,600 | — | — |
| 2016-11-17 | $9.61 | $9.61 | 489,600 | — | — |
| 2016-11-16 | $9.59 | $9.58 | 503,400 | — | — |
| 2016-11-15 | $9.92 | $9.92 | 312,800 | — | — |
| 2016-11-14 | $9.86 | $9.86 | 433,200 | — | — |
| 2016-11-11 | $9.51 | $9.50 | 367,000 | — | — |
| 2016-11-10 | $9.46 | $9.45 | 561,000 | — | — |
| 2016-11-09 | $9.15 | $9.15 | 226,800 | — | — |
| 2016-11-08 | $8.96 | $8.96 | 147,200 | — | — |
| 2016-11-07 | $8.86 | $8.85 | 424,400 | — | — |
| 2016-11-04 | $8.59 | $8.58 | 474,200 | — | — |
| 2016-11-03 | $8.25 | $8.25 | 163,600 | — | — |
| 2016-11-02 | $8.13 | $8.12 | 185,400 | — | — |
| 2016-11-01 | $8.08 | $8.07 | 235,600 | — | — |
| 2016-10-31 | $8.00 | $7.99 | 134,200 | — | — |
| 2016-10-28 | $7.96 | $7.96 | 210,200 | — | — |
| 2016-10-27 | $8.22 | $8.21 | 206,000 | — | — |
| 2016-10-26 | $8.10 | $8.10 | 216,000 | — | — |
| 2016-10-25 | $8.18 | $8.18 | 401,400 | — | — |
| 2016-10-24 | $8.09 | $8.09 | 230,600 | — | — |
| 2016-10-21 | $8.02 | $8.01 | 437,800 | — | — |
| 2016-10-20 | $7.99 | $7.98 | 1,399,600 | — | — |
| 2016-10-19 | $7.49 | $7.49 | 288,400 | — | — |
| 2016-10-18 | $7.58 | $7.57 | 214,200 | — | — |
| 2016-10-17 | $7.49 | $7.48 | 467,600 | — | — |
| 2016-10-14 | $7.62 | $7.61 | 925,400 | — | — |
| 2016-10-13 | $7.43 | $7.42 | 2,985,200 | — | — |
| 2016-10-12 | $8.87 | $8.86 | 251,800 | — | — |
| 2016-10-11 | $9.00 | $9.00 | 282,400 | — | — |
| 2016-10-10 | $9.06 | $9.06 | 536,800 | — | — |
| 2016-10-07 | $9.03 | $9.03 | 199,800 | — | — |
| 2016-10-06 | $9.28 | $9.28 | 328,200 | — | — |
| 2016-10-05 | $9.33 | $9.33 | 284,400 | — | — |
| 2016-10-04 | $9.30 | $9.29 | 198,200 | — | — |
| 2016-10-03 | $9.55 | $9.55 | 304,200 | — | — |
| 2016-09-30 | $9.67 | $9.66 | 302,000 | — | — |
| 2016-09-29 | $9.73 | $9.73 | 228,200 | — | — |
| 2016-09-28 | $9.69 | $9.68 | 137,000 | — | — |
| 2016-09-27 | $9.35 | $9.35 | 169,800 | — | — |
| 2016-09-26 | $9.54 | $9.53 | 205,800 | — | — |
| 2016-09-23 | $9.85 | $9.85 | 281,200 | — | — |
| 2016-09-22 | $9.94 | $9.94 | 235,800 | — | — |
| 2016-09-21 | $9.80 | $9.80 | 128,800 | — | — |
| 2016-09-20 | $9.71 | $9.71 | 124,400 | — | — |
| 2016-09-19 | $9.98 | $9.98 | 315,600 | — | — |
| 2016-09-16 | $9.71 | $9.70 | 274,800 | — | — |
| 2016-09-15 | $9.67 | $9.67 | 139,600 | — | — |
| 2016-09-14 | $9.37 | $9.37 | 170,400 | — | — |
| 2016-09-13 | $9.30 | $9.30 | 178,800 | — | — |
| 2016-09-12 | $9.54 | $9.54 | 194,800 | — | — |
| 2016-09-09 | $9.46 | $9.46 | 108,800 | — | — |
| 2016-09-08 | $10.02 | $10.02 | 109,000 | — | — |
| 2016-09-07 | $9.88 | $9.88 | 112,200 | — | — |
| 2016-09-06 | $9.79 | $9.78 | 142,800 | — | — |
| 2016-09-02 | $9.96 | $9.96 | 166,400 | — | — |
| 2016-09-01 | $9.88 | $9.88 | 136,400 | — | — |
| 2016-08-31 | $9.64 | $9.64 | 117,400 | — | — |
| 2016-08-30 | $9.66 | $9.65 | 185,800 | — | — |
| 2016-08-29 | $9.45 | $9.44 | 113,600 | — | — |
| 2016-08-26 | $9.45 | $9.45 | 293,400 | — | — |
| 2016-08-25 | $9.47 | $9.47 | 216,200 | — | — |
| 2016-08-24 | $9.96 | $9.96 | 288,600 | — | — |
| 2016-08-23 | $10.07 | $10.06 | 157,600 | — | — |
| 2016-08-22 | $9.96 | $9.96 | 237,000 | — | — |
| 2016-08-19 | $10.14 | $10.13 | 296,800 | — | — |
| 2016-08-18 | $9.92 | $9.92 | 176,800 | — | — |
| 2016-08-17 | $9.97 | $9.96 | 281,000 | — | — |
| 2016-08-16 | $9.84 | $9.84 | 716,000 | — | — |
| 2016-08-15 | $10.11 | $10.11 | 518,400 | — | — |
| 2016-08-12 | $10.98 | $10.98 | 209,200 | — | — |
| 2016-08-11 | $11.27 | $11.27 | 74,600 | — | — |
| 2016-08-10 | $11.23 | $11.23 | 121,200 | — | — |
| 2016-08-09 | $11.37 | $11.36 | 74,000 | — | — |
| 2016-08-08 | $11.52 | $11.52 | 124,800 | — | — |
| 2016-08-05 | $11.58 | $11.58 | 139,600 | — | — |
| 2016-08-04 | $11.11 | $11.11 | 146,400 | — | — |
| 2016-08-03 | $11.16 | $11.15 | 164,800 | — | — |
| 2016-08-02 | $11.11 | $11.11 | 255,400 | — | — |
| 2016-08-01 | $11.25 | $11.25 | 227,600 | — | — |
| 2016-07-29 | $11.27 | $11.27 | 348,000 | — | — |
| 2016-07-28 | $10.73 | $10.73 | 366,000 | — | — |
| 2016-07-27 | $10.18 | $10.18 | 160,200 | — | — |
| 2016-07-26 | $10.25 | $10.24 | 131,200 | — | — |
| 2016-07-25 | $10.15 | $10.15 | 184,400 | — | — |
| 2016-07-22 | $10.56 | $10.55 | 535,400 | — | — |
| 2016-07-21 | $9.92 | $9.92 | 167,600 | — | — |
| 2016-07-20 | $10.02 | $10.01 | 279,000 | — | — |
| 2016-07-19 | $10.09 | $10.09 | 166,600 | — | — |
| 2016-07-18 | $10.42 | $10.41 | 102,200 | — | — |
| 2016-07-15 | $10.59 | $10.59 | 291,400 | — | — |
| 2016-07-14 | $10.43 | $10.43 | 334,400 | — | — |
| 2016-07-13 | $10.38 | $10.38 | 464,400 | — | — |
| 2016-07-12 | $9.91 | $9.91 | 543,000 | — | — |
| 2016-07-11 | $9.79 | $9.78 | 360,200 | — | — |
| 2016-07-08 | $9.58 | $9.58 | 281,400 | — | — |
| 2016-07-07 | $9.02 | $9.02 | 258,000 | — | — |
| 2016-07-06 | $9.02 | $9.02 | 125,600 | — | — |
| 2016-07-05 | $8.92 | $8.92 | 159,800 | — | — |
| 2016-07-01 | $9.18 | $9.18 | 228,000 | — | — |
| 2016-06-30 | $9.04 | $9.03 | 315,200 | — | — |
| 2016-06-29 | $8.90 | $8.90 | 358,400 | — | — |
| 2016-06-28 | $8.35 | $8.34 | 580,600 | — | — |
| 2016-06-27 | $8.41 | $8.41 | 351,800 | — | — |
| 2016-06-24 | $9.01 | $9.00 | 1,037,800 | — | — |
| 2016-06-23 | $9.18 | $9.18 | 498,600 | — | — |
| 2016-06-22 | $9.17 | $9.17 | 2,210,000 | — | — |
| 2016-06-21 | $10.99 | $10.98 | 364,800 | — | — |
| 2016-06-20 | $11.61 | $11.60 | 403,200 | — | — |
| 2016-06-17 | $11.35 | $11.35 | 200,800 | — | — |
| 2016-06-16 | $11.39 | $11.39 | 100,200 | — | — |
| 2016-06-15 | $11.23 | $11.22 | 143,200 | — | — |
| 2016-06-14 | $11.09 | $11.09 | 229,400 | — | — |
| 2016-06-13 | $11.27 | $11.27 | 193,200 | — | — |
| 2016-06-10 | $11.28 | $11.28 | 191,800 | — | — |
| 2016-06-09 | $11.51 | $11.50 | 194,000 | — | — |
| 2016-06-08 | $11.66 | $11.66 | 156,800 | — | — |
| 2016-06-07 | $11.52 | $11.51 | 212,200 | — | — |
| 2016-06-06 | $11.34 | $11.33 | 211,800 | — | — |
| 2016-06-03 | $10.96 | $10.96 | 231,400 | — | — |
| 2016-06-02 | $10.68 | $10.67 | 217,000 | — | — |
| 2016-06-01 | $11.10 | $11.09 | 261,200 | — | — |
| 2016-05-31 | $10.67 | $10.67 | 409,800 | — | — |
| 2016-05-27 | $10.61 | $10.60 | 127,600 | — | — |
| 2016-05-26 | $10.41 | $10.40 | 206,400 | — | — |
| 2016-05-25 | $10.30 | $10.30 | 462,000 | — | — |
| 2016-05-24 | $9.88 | $9.87 | 300,000 | — | — |
| 2016-05-23 | $9.68 | $9.68 | 109,800 | — | — |
| 2016-05-20 | $9.92 | $9.92 | 117,800 | — | — |
| 2016-05-19 | $9.69 | $9.68 | 200,200 | — | — |
| 2016-05-18 | $9.47 | $9.47 | 352,200 | — | — |
| 2016-05-17 | $9.84 | $9.83 | 344,000 | — | — |
| 2016-05-16 | $9.73 | $9.73 | 261,600 | — | — |
| 2016-05-13 | $9.89 | $9.89 | 165,800 | — | — |
| 2016-05-12 | $10.01 | $10.01 | 124,600 | — | — |
| 2016-05-11 | $10.19 | $10.19 | 235,800 | — | — |
| 2016-05-10 | $10.26 | $10.26 | 126,600 | — | — |
| 2016-05-09 | $10.20 | $10.20 | 238,200 | — | — |
| 2016-05-06 | $10.16 | $10.16 | 113,200 | — | — |
| 2016-05-05 | $10.11 | $10.11 | 338,400 | — | — |
| 2016-05-04 | $10.12 | $10.11 | 251,600 | — | — |
| 2016-05-03 | $10.17 | $10.16 | 285,200 | — | — |
| 2016-05-02 | $10.16 | $10.15 | 350,200 | — | — |
| 2016-04-29 | $9.96 | $9.96 | 867,200 | — | — |
| 2016-04-28 | $10.85 | $10.84 | 565,400 | — | — |
| 2016-04-27 | $12.41 | $12.40 | 439,200 | — | — |
| 2016-04-26 | $11.83 | $11.83 | 345,400 | — | — |
| 2016-04-25 | $11.05 | $11.05 | 257,200 | — | — |
| 2016-04-22 | $11.33 | $11.33 | 287,200 | — | — |
| 2016-04-21 | $11.25 | $11.25 | 342,400 | — | — |
| 2016-04-20 | $11.77 | $11.77 | 152,200 | — | — |
| 2016-04-19 | $11.71 | $11.71 | 246,600 | — | — |
| 2016-04-18 | $11.37 | $11.37 | 256,400 | — | — |
| 2016-04-15 | $11.29 | $11.29 | 146,200 | — | — |
| 2016-04-14 | $11.33 | $11.32 | 107,400 | — | — |
| 2016-04-13 | $11.54 | $11.53 | 306,600 | — | — |
| 2016-04-12 | $10.95 | $10.95 | 193,200 | — | — |
| 2016-04-11 | $10.75 | $10.75 | 176,600 | — | — |
| 2016-04-08 | $11.21 | $11.20 | 223,600 | — | — |
| 2016-04-07 | $11.13 | $11.13 | 141,600 | — | — |
| 2016-04-06 | $11.55 | $11.55 | 185,200 | — | — |
| 2016-04-05 | $11.48 | $11.48 | 196,800 | — | — |
| 2016-04-04 | $11.65 | $11.65 | 127,400 | — | — |
| 2016-04-01 | $11.92 | $11.91 | 120,600 | — | — |
| 2016-03-31 | $12.10 | $12.09 | 253,000 | — | — |
| 2016-03-30 | $12.34 | $12.34 | 344,600 | — | — |
| 2016-03-29 | $12.87 | $12.86 | 598,200 | — | — |
| 2016-03-28 | $11.69 | $11.69 | 598,600 | — | — |
| 2016-03-24 | $11.83 | $11.83 | 226,600 | — | — |
| 2016-03-23 | $11.60 | $11.59 | 418,000 | — | — |
| 2016-03-22 | $10.90 | $10.90 | 159,000 | — | — |
| 2016-03-21 | $10.88 | $10.88 | 241,000 | — | — |
| 2016-03-18 | $10.80 | $10.80 | 365,400 | — | — |
| 2016-03-17 | $10.46 | $10.46 | 319,800 | — | — |
| 2016-03-16 | $10.09 | $10.09 | 262,400 | — | — |
| 2016-03-15 | $9.82 | $9.81 | 197,600 | — | — |
| 2016-03-14 | $9.89 | $9.89 | 440,600 | — | — |
| 2016-03-11 | $10.84 | $10.84 | 141,800 | — | — |
| 2016-03-10 | $10.40 | $10.40 | 239,400 | — | — |
| 2016-03-09 | $10.47 | $10.47 | 241,200 | — | — |
| 2016-03-08 | $10.10 | $10.10 | 405,600 | — | — |
| 2016-03-07 | $10.95 | $10.95 | 270,400 | — | — |
| 2016-03-04 | $10.94 | $10.93 | 330,400 | — | — |
| 2016-03-03 | $10.74 | $10.74 | 340,800 | — | — |
| 2016-03-02 | $11.04 | $11.03 | 284,800 | — | — |
| 2016-03-01 | $11.19 | $11.18 | 570,200 | — | — |
| 2016-02-29 | $11.08 | $11.08 | 567,400 | — | — |
| 2016-02-26 | $11.09 | $11.09 | 177,000 | — | — |
| 2016-02-25 | $10.84 | $10.84 | 343,800 | — | — |
| 2016-02-24 | $11.03 | $11.03 | 466,200 | — | — |
| 2016-02-23 | $10.83 | $10.83 | 384,000 | — | — |
| 2016-02-22 | $11.19 | $11.18 | 302,800 | — | — |
| 2016-02-19 | $11.04 | $11.03 | 426,600 | — | — |
| 2016-02-18 | $10.94 | $10.94 | 336,000 | — | — |
| 2016-02-17 | $11.22 | $11.21 | 276,400 | — | — |
| 2016-02-16 | $11.14 | $11.14 | 408,400 | — | — |
| 2016-02-12 | $11.01 | $11.01 | 368,200 | — | — |
| 2016-02-11 | $10.71 | $10.70 | 374,800 | — | — |
| 2016-02-10 | $10.72 | $10.71 | 387,000 | — | — |
| 2016-02-09 | $10.94 | $10.93 | 282,000 | — | — |
| 2016-02-08 | $10.62 | $10.62 | 566,800 | — | — |
| 2016-02-05 | $10.53 | $10.52 | 764,200 | — | — |
| 2016-02-04 | $10.41 | $10.41 | 563,400 | — | — |
| 2016-02-03 | $10.00 | $10.00 | 327,800 | — | — |
| 2016-02-02 | $9.56 | $9.56 | 582,000 | — | — |
| 2016-02-01 | $9.94 | $9.94 | 678,400 | — | — |
| 2016-01-29 | $9.77 | $9.77 | 426,600 | — | — |
| 2016-01-28 | $8.99 | $8.98 | 621,000 | — | — |
| 2016-01-27 | $8.92 | $8.92 | 743,000 | — | — |
| 2016-01-26 | $8.87 | $8.87 | 747,800 | — | — |
| 2016-01-25 | $8.03 | $8.02 | 317,400 | — | — |
| 2016-01-22 | $8.01 | $8.01 | 303,400 | — | — |
| 2016-01-21 | $7.85 | $7.85 | 337,600 | — | — |
| 2016-01-20 | $7.46 | $7.45 | 255,400 | — | — |
| 2016-01-19 | $7.31 | $7.31 | 388,800 | — | — |
| 2016-01-15 | $7.63 | $7.63 | 318,600 | — | — |
| 2016-01-14 | $7.66 | $7.65 | 355,200 | — | — |
| 2016-01-13 | $7.41 | $7.41 | 604,000 | — | — |
| 2016-01-12 | $8.09 | $8.08 | 331,800 | — | — |
| 2016-01-11 | $8.12 | $8.12 | 256,600 | — | — |
| 2016-01-08 | $8.20 | $8.20 | 596,800 | — | — |
| 2016-01-07 | $8.70 | $8.70 | 415,400 | — | — |
| 2016-01-06 | $8.96 | $8.96 | 335,600 | — | — |
| 2016-01-05 | $9.07 | $9.07 | 271,200 | — | — |
| 2016-01-04 | $9.15 | $9.15 | 353,000 | — | — |