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
- 1997-10-29 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 | $12.41 | $12.41 | 188,300 | — | — |
| 2016-12-29 | $12.36 | $12.36 | 210,300 | — | — |
| 2016-12-28 | $12.27 | $12.27 | 99,600 | — | — |
| 2016-12-27 | $12.37 | $12.37 | 116,300 | — | — |
| 2016-12-23 | $12.50 | $12.50 | 82,000 | — | — |
| 2016-12-22 | $12.54 | $12.54 | 186,500 | — | — |
| 2016-12-21 | $12.40 | $12.40 | 192,200 | — | — |
| 2016-12-20 | $12.35 | $12.35 | 172,900 | — | — |
| 2016-12-19 | $12.26 | $12.26 | 156,500 | — | — |
| 2016-12-16 | $12.24 | $12.24 | 350,800 | — | — |
| 2016-12-15 | $12.40 | $12.40 | 204,000 | — | — |
| 2016-12-14 | $12.19 | $12.19 | 141,700 | — | — |
| 2016-12-13 | $12.40 | $12.40 | 116,500 | — | — |
| 2016-12-12 | $12.42 | $12.42 | 256,800 | — | — |
| 2016-12-09 | $12.40 | $12.40 | 453,900 | — | — |
| 2016-12-08 | $13.19 | $13.19 | 492,800 | — | — |
| 2016-12-07 | $12.69 | $12.69 | 159,000 | — | — |
| 2016-12-06 | $12.77 | $12.77 | 150,600 | — | — |
| 2016-12-05 | $12.75 | $12.75 | 251,900 | — | — |
| 2016-12-02 | $12.85 | $12.85 | 320,500 | — | — |
| 2016-12-01 | $12.47 | $12.47 | 257,000 | — | — |
| 2016-11-30 | $12.66 | $12.66 | 454,200 | — | — |
| 2016-11-29 | $12.41 | $12.41 | 168,100 | — | — |
| 2016-11-28 | $12.43 | $12.43 | 252,500 | — | — |
| 2016-11-25 | $12.77 | $12.77 | 69,600 | — | — |
| 2016-11-23 | $12.68 | $12.68 | 192,200 | — | — |
| 2016-11-22 | $12.59 | $12.59 | 168,000 | — | — |
| 2016-11-21 | $12.58 | $12.58 | 174,800 | — | — |
| 2016-11-18 | $12.60 | $12.60 | 255,400 | — | — |
| 2016-11-17 | $12.48 | $12.48 | 187,700 | — | — |
| 2016-11-16 | $12.22 | $12.22 | 179,900 | — | — |
| 2016-11-15 | $12.06 | $12.06 | 297,200 | — | — |
| 2016-11-14 | $11.89 | $11.89 | 276,800 | — | — |
| 2016-11-11 | $11.92 | $11.92 | 418,500 | — | — |
| 2016-11-10 | $11.68 | $11.68 | 439,500 | — | — |
| 2016-11-09 | $11.40 | $11.40 | 410,000 | — | — |
| 2016-11-08 | $11.35 | $11.35 | 230,100 | — | — |
| 2016-11-07 | $11.36 | $11.36 | 550,600 | — | — |
| 2016-11-04 | $11.03 | $11.03 | 462,700 | — | — |
| 2016-11-03 | $10.85 | $10.85 | 274,000 | — | — |
| 2016-11-02 | $10.70 | $10.70 | 216,500 | — | — |
| 2016-11-01 | $10.83 | $10.83 | 276,100 | — | — |
| 2016-10-31 | $11.20 | $11.20 | 306,500 | — | — |
| 2016-10-28 | $10.96 | $10.96 | 223,900 | — | — |
| 2016-10-27 | $10.95 | $10.95 | 334,400 | — | — |
| 2016-10-26 | $11.23 | $11.23 | 266,900 | — | — |
| 2016-10-25 | $11.22 | $11.22 | 267,000 | — | — |
| 2016-10-24 | $11.24 | $11.24 | 481,700 | — | — |
| 2016-10-21 | $10.92 | $10.92 | 187,300 | — | — |
| 2016-10-20 | $11.08 | $11.08 | 230,500 | — | — |
| 2016-10-19 | $10.94 | $10.94 | 210,600 | — | — |
| 2016-10-18 | $11.03 | $11.03 | 266,200 | — | — |
| 2016-10-17 | $10.80 | $10.80 | 269,200 | — | — |
| 2016-10-14 | $10.55 | $10.55 | 124,900 | — | — |
| 2016-10-13 | $10.54 | $10.54 | 189,200 | — | — |
| 2016-10-12 | $10.80 | $10.80 | 265,300 | — | — |
| 2016-10-11 | $10.75 | $10.75 | 170,200 | — | — |
| 2016-10-10 | $10.76 | $10.76 | 274,900 | — | — |
| 2016-10-07 | $10.45 | $10.45 | 293,800 | — | — |
| 2016-10-06 | $10.50 | $10.50 | 131,000 | — | — |
| 2016-10-05 | $10.37 | $10.37 | 101,700 | — | — |
| 2016-10-04 | $10.45 | $10.45 | 220,100 | — | — |
| 2016-10-03 | $10.63 | $10.63 | 306,700 | — | — |
| 2016-09-30 | $10.30 | $10.30 | 492,100 | — | — |
| 2016-09-29 | $10.17 | $10.17 | 224,900 | — | — |
| 2016-09-28 | $10.29 | $10.29 | 241,000 | — | — |
| 2016-09-27 | $10.29 | $10.29 | 426,000 | — | — |
| 2016-09-26 | $10.01 | $10.01 | 523,600 | — | — |
| 2016-09-23 | $9.04 | $9.04 | 167,600 | — | — |
| 2016-09-22 | $9.05 | $9.05 | 289,000 | — | — |
| 2016-09-21 | $9.00 | $9.00 | 111,300 | — | — |
| 2016-09-20 | $8.90 | $8.90 | 50,200 | — | — |
| 2016-09-19 | $8.96 | $8.96 | 97,800 | — | — |
| 2016-09-16 | $8.91 | $8.91 | 238,700 | — | — |
| 2016-09-15 | $8.97 | $8.97 | 88,900 | — | — |
| 2016-09-14 | $8.80 | $8.80 | 258,000 | — | — |
| 2016-09-13 | $8.84 | $8.84 | 143,600 | — | — |
| 2016-09-12 | $9.05 | $9.05 | 83,200 | — | — |
| 2016-09-09 | $8.98 | $8.98 | 90,400 | — | — |
| 2016-09-08 | $9.17 | $9.17 | 211,800 | — | — |
| 2016-09-07 | $9.14 | $9.14 | 170,700 | — | — |
| 2016-09-06 | $9.09 | $9.09 | 141,800 | — | — |
| 2016-09-02 | $9.11 | $9.11 | 102,800 | — | — |
| 2016-09-01 | $9.01 | $9.01 | 106,800 | — | — |
| 2016-08-31 | $9.09 | $9.09 | 186,900 | — | — |
| 2016-08-30 | $9.19 | $9.19 | 97,200 | — | — |
| 2016-08-29 | $9.20 | $9.20 | 110,000 | — | — |
| 2016-08-26 | $9.21 | $9.21 | 112,400 | — | — |
| 2016-08-25 | $9.24 | $9.24 | 147,300 | — | — |
| 2016-08-24 | $9.16 | $9.16 | 113,300 | — | — |
| 2016-08-23 | $9.29 | $9.29 | 87,200 | — | — |
| 2016-08-22 | $9.26 | $9.26 | 118,900 | — | — |
| 2016-08-19 | $9.27 | $9.27 | 101,700 | — | — |
| 2016-08-18 | $9.30 | $9.30 | 180,400 | — | — |
| 2016-08-17 | $9.30 | $9.30 | 325,700 | — | — |
| 2016-08-16 | $9.37 | $9.37 | 192,600 | — | — |
| 2016-08-15 | $9.39 | $9.39 | 174,500 | — | — |
| 2016-08-12 | $9.45 | $9.45 | 246,900 | — | — |
| 2016-08-11 | $9.34 | $9.34 | 231,500 | — | — |
| 2016-08-10 | $9.29 | $9.29 | 152,900 | — | — |
| 2016-08-09 | $9.29 | $9.29 | 115,300 | — | — |
| 2016-08-08 | $9.26 | $9.26 | 192,600 | — | — |
| 2016-08-05 | $9.25 | $9.25 | 187,100 | — | — |
| 2016-08-04 | $9.24 | $9.24 | 191,200 | — | — |
| 2016-08-03 | $9.44 | $9.44 | 327,500 | — | — |
| 2016-08-02 | $9.46 | $9.46 | 325,300 | — | — |
| 2016-08-01 | $9.46 | $9.46 | 550,300 | — | — |
| 2016-07-29 | $9.36 | $9.36 | 316,000 | — | — |
| 2016-07-28 | $8.85 | $8.85 | 176,100 | — | — |
| 2016-07-27 | $8.97 | $8.97 | 208,500 | — | — |
| 2016-07-26 | $8.99 | $8.99 | 312,500 | — | — |
| 2016-07-25 | $8.83 | $8.83 | 373,000 | — | — |
| 2016-07-22 | $9.03 | $9.03 | 384,300 | — | — |
| 2016-07-21 | $9.02 | $9.02 | 206,400 | — | — |
| 2016-07-20 | $9.18 | $9.18 | 243,600 | — | — |
| 2016-07-19 | $9.04 | $9.04 | 364,500 | — | — |
| 2016-07-18 | $9.10 | $9.10 | 476,800 | — | — |
| 2016-07-15 | $9.12 | $9.12 | 478,700 | — | — |
| 2016-07-14 | $8.97 | $8.97 | 595,300 | — | — |
| 2016-07-13 | $8.89 | $8.89 | 601,500 | — | — |
| 2016-07-12 | $8.71 | $8.71 | 358,500 | — | — |
| 2016-07-11 | $8.43 | $8.43 | 290,000 | — | — |
| 2016-07-08 | $8.23 | $8.23 | 299,700 | — | — |
| 2016-07-07 | $8.19 | $8.19 | 379,900 | — | — |
| 2016-07-06 | $7.85 | $7.85 | 110,800 | — | — |
| 2016-07-05 | $7.89 | $7.89 | 218,900 | — | — |
| 2016-07-01 | $7.89 | $7.89 | 108,100 | — | — |
| 2016-06-30 | $7.85 | $7.85 | 122,500 | — | — |
| 2016-06-29 | $7.61 | $7.61 | 108,700 | — | — |
| 2016-06-28 | $7.54 | $7.54 | 100,600 | — | — |
| 2016-06-27 | $7.54 | $7.54 | 109,000 | — | — |
| 2016-06-24 | $7.61 | $7.61 | 376,600 | — | — |
| 2016-06-23 | $7.80 | $7.80 | 98,300 | — | — |
| 2016-06-22 | $7.65 | $7.65 | 49,300 | — | — |
| 2016-06-21 | $7.80 | $7.80 | 90,900 | — | — |
| 2016-06-20 | $7.81 | $7.81 | 164,700 | — | — |
| 2016-06-17 | $7.51 | $7.51 | 269,500 | — | — |
| 2016-06-16 | $7.64 | $7.64 | 134,400 | — | — |
| 2016-06-15 | $7.53 | $7.53 | 85,300 | — | — |
| 2016-06-14 | $7.51 | $7.51 | 74,600 | — | — |
| 2016-06-13 | $7.40 | $7.40 | 60,500 | — | — |
| 2016-06-10 | $7.47 | $7.47 | 59,000 | — | — |
| 2016-06-09 | $7.59 | $7.59 | 103,300 | — | — |
| 2016-06-08 | $7.62 | $7.62 | 310,500 | — | — |
| 2016-06-07 | $7.42 | $7.42 | 214,600 | — | — |
| 2016-06-06 | $7.37 | $7.37 | 99,300 | — | — |
| 2016-06-03 | $7.17 | $7.17 | 85,100 | — | — |
| 2016-06-02 | $7.16 | $7.16 | 86,000 | — | — |
| 2016-06-01 | $7.17 | $7.17 | 111,100 | — | — |
| 2016-05-31 | $7.18 | $7.18 | 81,500 | — | — |
| 2016-05-27 | $7.17 | $7.17 | 61,500 | — | — |
| 2016-05-26 | $7.08 | $7.08 | 69,800 | — | — |
| 2016-05-25 | $7.04 | $7.04 | 104,700 | — | — |
| 2016-05-24 | $7.10 | $7.10 | 109,700 | — | — |
| 2016-05-23 | $6.85 | $6.85 | 83,600 | — | — |
| 2016-05-20 | $7.00 | $7.00 | 128,900 | — | — |
| 2016-05-19 | $6.89 | $6.89 | 75,500 | — | — |
| 2016-05-18 | $6.98 | $6.98 | 191,400 | — | — |
| 2016-05-17 | $6.79 | $6.79 | 132,600 | — | — |
| 2016-05-16 | $7.03 | $7.03 | 121,100 | — | — |
| 2016-05-13 | $7.07 | $7.07 | 98,500 | — | — |
| 2016-05-12 | $7.14 | $7.14 | 179,000 | — | — |
| 2016-05-11 | $7.38 | $7.38 | 172,200 | — | — |
| 2016-05-10 | $7.45 | $7.45 | 323,200 | — | — |
| 2016-05-09 | $7.37 | $7.37 | 268,100 | — | — |
| 2016-05-06 | $7.15 | $7.15 | 72,900 | — | — |
| 2016-05-05 | $7.15 | $7.15 | 268,400 | — | — |
| 2016-05-04 | $7.17 | $7.17 | 185,900 | — | — |
| 2016-05-03 | $7.12 | $7.12 | 75,800 | — | — |
| 2016-05-02 | $7.10 | $7.10 | 94,000 | — | — |
| 2016-04-29 | $7.16 | $7.16 | 60,600 | — | — |
| 2016-04-28 | $7.16 | $7.16 | 188,000 | — | — |
| 2016-04-27 | $7.08 | $7.08 | 108,100 | — | — |
| 2016-04-26 | $6.97 | $6.97 | 84,100 | — | — |
| 2016-04-25 | $6.89 | $6.89 | 64,100 | — | — |
| 2016-04-22 | $7.13 | $7.13 | 38,300 | — | — |
| 2016-04-21 | $7.07 | $7.07 | 64,600 | — | — |
| 2016-04-20 | $7.23 | $7.23 | 72,600 | — | — |
| 2016-04-19 | $7.15 | $7.15 | 69,000 | — | — |
| 2016-04-18 | $7.13 | $7.13 | 161,600 | — | — |
| 2016-04-15 | $6.91 | $6.91 | 125,300 | — | — |
| 2016-04-14 | $6.72 | $6.72 | 83,800 | — | — |
| 2016-04-13 | $6.66 | $6.66 | 86,800 | — | — |
| 2016-04-12 | $6.58 | $6.58 | 82,800 | — | — |
| 2016-04-11 | $6.56 | $6.56 | 140,200 | — | — |
| 2016-04-08 | $6.56 | $6.56 | 88,300 | — | — |
| 2016-04-07 | $6.51 | $6.51 | 75,400 | — | — |
| 2016-04-06 | $6.54 | $6.54 | 73,600 | — | — |
| 2016-04-05 | $6.60 | $6.60 | 123,200 | — | — |
| 2016-04-04 | $6.50 | $6.50 | 102,400 | — | — |
| 2016-04-01 | $6.80 | $6.80 | 148,600 | — | — |
| 2016-03-31 | $6.70 | $6.70 | 139,600 | — | — |
| 2016-03-30 | $6.71 | $6.71 | 106,100 | — | — |
| 2016-03-29 | $6.83 | $6.83 | 173,700 | — | — |
| 2016-03-28 | $6.69 | $6.69 | 46,100 | — | — |
| 2016-03-24 | $6.83 | $6.83 | 77,600 | — | — |
| 2016-03-23 | $6.76 | $6.76 | 83,500 | — | — |
| 2016-03-22 | $6.84 | $6.84 | 135,700 | — | — |
| 2016-03-21 | $6.85 | $6.85 | 155,900 | — | — |
| 2016-03-18 | $6.80 | $6.80 | 225,700 | — | — |
| 2016-03-17 | $6.47 | $6.47 | 133,200 | — | — |
| 2016-03-16 | $6.53 | $6.53 | 77,300 | — | — |
| 2016-03-15 | $6.51 | $6.51 | 62,100 | — | — |
| 2016-03-14 | $6.63 | $6.63 | 115,400 | — | — |
| 2016-03-11 | $6.81 | $6.81 | 145,600 | — | — |
| 2016-03-10 | $6.68 | $6.68 | 63,000 | — | — |
| 2016-03-09 | $6.80 | $6.80 | 113,100 | — | — |
| 2016-03-08 | $6.81 | $6.81 | 101,000 | — | — |
| 2016-03-07 | $6.88 | $6.88 | 192,700 | — | — |
| 2016-03-04 | $6.70 | $6.70 | 259,200 | — | — |
| 2016-03-03 | $6.58 | $6.58 | 192,800 | — | — |
| 2016-03-02 | $6.08 | $6.08 | 192,700 | — | — |
| 2016-03-01 | $6.32 | $6.32 | 156,500 | — | — |
| 2016-02-29 | $5.93 | $5.93 | 187,500 | — | — |
| 2016-02-26 | $5.87 | $5.87 | 108,400 | — | — |
| 2016-02-25 | $5.70 | $5.70 | 75,400 | — | — |
| 2016-02-24 | $5.58 | $5.58 | 91,400 | — | — |
| 2016-02-23 | $5.54 | $5.54 | 83,600 | — | — |
| 2016-02-22 | $5.59 | $5.59 | 92,100 | — | — |
| 2016-02-19 | $5.83 | $5.83 | 115,200 | — | — |
| 2016-02-18 | $6.12 | $6.12 | 147,100 | — | — |
| 2016-02-17 | $5.84 | $5.84 | 135,000 | — | — |
| 2016-02-16 | $5.76 | $5.76 | 88,400 | — | — |
| 2016-02-12 | $5.66 | $5.66 | 106,400 | — | — |
| 2016-02-11 | $5.42 | $5.42 | 804,200 | — | — |
| 2016-02-10 | $5.62 | $5.62 | 126,000 | — | — |
| 2016-02-09 | $5.72 | $5.72 | 217,200 | — | — |
| 2016-02-08 | $5.35 | $5.35 | 133,300 | — | — |
| 2016-02-05 | $5.17 | $5.17 | 162,700 | — | — |
| 2016-02-04 | $5.50 | $5.50 | 85,700 | — | — |
| 2016-02-03 | $5.57 | $5.57 | 105,100 | — | — |
| 2016-02-02 | $5.68 | $5.68 | 109,900 | — | — |
| 2016-02-01 | $5.75 | $5.75 | 54,900 | — | — |
| 2016-01-29 | $5.95 | $5.95 | 154,800 | — | — |
| 2016-01-28 | $5.93 | $5.93 | 94,300 | — | — |
| 2016-01-27 | $5.76 | $5.76 | 96,200 | — | — |
| 2016-01-26 | $5.94 | $5.94 | 240,800 | — | — |
| 2016-01-25 | $5.65 | $5.65 | 81,300 | — | — |
| 2016-01-22 | $5.62 | $5.62 | 116,500 | — | — |
| 2016-01-21 | $5.48 | $5.48 | 225,200 | — | — |
| 2016-01-20 | $5.41 | $5.41 | 289,000 | — | — |
| 2016-01-19 | $5.38 | $5.38 | 348,400 | — | — |
| 2016-01-15 | $5.43 | $5.43 | 178,500 | — | — |
| 2016-01-14 | $5.71 | $5.71 | 233,300 | — | — |
| 2016-01-13 | $5.56 | $5.56 | 121,500 | — | — |
| 2016-01-12 | $5.60 | $5.60 | 87,600 | — | — |
| 2016-01-11 | $5.62 | $5.62 | 110,700 | — | — |
| 2016-01-08 | $5.60 | $5.60 | 126,900 | — | — |
| 2016-01-07 | $5.74 | $5.74 | 92,900 | — | — |
| 2016-01-06 | $5.86 | $5.86 | 90,100 | — | — |
| 2016-01-05 | $5.80 | $5.80 | 46,600 | — | — |
| 2016-01-04 | $5.79 | $5.79 | 187,000 | — | — |