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
- 2014-11-13 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 | $12.55 | $12.55 | 99,300 | — | — |
| 2016-12-29 | $12.70 | $12.70 | 121,300 | — | — |
| 2016-12-28 | $12.80 | $12.80 | 146,200 | — | — |
| 2016-12-27 | $12.90 | $12.90 | 195,700 | — | — |
| 2016-12-23 | $12.85 | $12.85 | 175,600 | — | — |
| 2016-12-22 | $12.75 | $12.75 | 183,200 | — | — |
| 2016-12-21 | $12.65 | $12.65 | 203,800 | — | — |
| 2016-12-20 | $12.70 | $12.70 | 279,600 | — | — |
| 2016-12-19 | $12.05 | $12.05 | 274,400 | — | — |
| 2016-12-16 | $12.10 | $12.10 | 833,500 | — | — |
| 2016-12-15 | $12.50 | $12.50 | 255,500 | — | — |
| 2016-12-14 | $12.60 | $12.60 | 306,100 | — | — |
| 2016-12-13 | $12.65 | $12.65 | 353,500 | — | — |
| 2016-12-12 | $12.75 | $12.75 | 256,600 | — | — |
| 2016-12-09 | $13.55 | $13.55 | 340,600 | — | — |
| 2016-12-08 | $13.60 | $13.60 | 424,300 | — | — |
| 2016-12-07 | $12.75 | $12.75 | 403,100 | — | — |
| 2016-12-06 | $12.00 | $12.00 | 790,600 | — | — |
| 2016-12-05 | $11.60 | $11.60 | 345,300 | — | — |
| 2016-12-02 | $11.55 | $11.55 | 262,400 | — | — |
| 2016-12-01 | $11.60 | $11.60 | 380,600 | — | — |
| 2016-11-30 | $11.65 | $11.65 | 294,500 | — | — |
| 2016-11-29 | $11.60 | $11.60 | 389,700 | — | — |
| 2016-11-28 | $11.80 | $11.80 | 190,500 | — | — |
| 2016-11-25 | $11.85 | $11.85 | 190,000 | — | — |
| 2016-11-23 | $11.90 | $11.90 | 304,700 | — | — |
| 2016-11-22 | $11.90 | $11.90 | 327,400 | — | — |
| 2016-11-21 | $11.75 | $11.75 | 301,600 | — | — |
| 2016-11-18 | $11.60 | $11.60 | 313,900 | — | — |
| 2016-11-17 | $11.60 | $11.60 | 363,300 | — | — |
| 2016-11-16 | $11.55 | $11.55 | 471,200 | — | — |
| 2016-11-15 | $11.60 | $11.60 | 475,300 | — | — |
| 2016-11-14 | $11.50 | $11.50 | 838,600 | — | — |
| 2016-11-11 | $9.95 | $9.95 | 1,431,000 | — | — |
| 2016-11-10 | $9.65 | $9.65 | 1,275,400 | — | — |
| 2016-11-09 | $9.20 | $9.20 | 847,500 | — | — |
| 2016-11-08 | $8.80 | $8.80 | 223,600 | — | — |
| 2016-11-07 | $8.90 | $8.90 | 530,700 | — | — |
| 2016-11-04 | $8.80 | $8.80 | 113,200 | — | — |
| 2016-11-03 | $8.85 | $8.85 | 117,800 | — | — |
| 2016-11-02 | $8.85 | $8.85 | 224,800 | — | — |
| 2016-11-01 | $9.20 | $9.20 | 152,000 | — | — |
| 2016-10-31 | $9.40 | $9.40 | 176,400 | — | — |
| 2016-10-28 | $9.45 | $9.45 | 842,700 | — | — |
| 2016-10-27 | $9.10 | $9.10 | 284,800 | — | — |
| 2016-10-26 | $8.90 | $8.90 | 69,000 | — | — |
| 2016-10-25 | $9.15 | $9.15 | 179,500 | — | — |
| 2016-10-24 | $9.20 | $9.20 | 103,300 | — | — |
| 2016-10-21 | $9.15 | $9.15 | 89,600 | — | — |
| 2016-10-20 | $9.35 | $9.35 | 105,100 | — | — |
| 2016-10-19 | $9.20 | $9.20 | 142,200 | — | — |
| 2016-10-18 | $8.85 | $8.85 | 150,500 | — | — |
| 2016-10-17 | $8.95 | $8.95 | 142,800 | — | — |
| 2016-10-14 | $8.85 | $8.85 | 94,200 | — | — |
| 2016-10-13 | $9.05 | $9.05 | 67,600 | — | — |
| 2016-10-12 | $9.25 | $9.25 | 154,400 | — | — |
| 2016-10-11 | $9.35 | $9.35 | 158,500 | — | — |
| 2016-10-10 | $9.40 | $9.40 | 84,500 | — | — |
| 2016-10-07 | $9.33 | $9.33 | 130,000 | — | — |
| 2016-10-06 | $9.40 | $9.40 | 210,900 | — | — |
| 2016-10-05 | $9.58 | $9.58 | 102,200 | — | — |
| 2016-10-04 | $9.49 | $9.49 | 93,400 | — | — |
| 2016-10-03 | $9.59 | $9.59 | 115,600 | — | — |
| 2016-09-30 | $9.68 | $9.68 | 141,800 | — | — |
| 2016-09-29 | $9.59 | $9.59 | 157,400 | — | — |
| 2016-09-28 | $9.79 | $9.79 | 121,200 | — | — |
| 2016-09-27 | $9.58 | $9.58 | 121,800 | — | — |
| 2016-09-26 | $9.43 | $9.43 | 90,300 | — | — |
| 2016-09-23 | $9.59 | $9.59 | 166,800 | — | — |
| 2016-09-22 | $9.72 | $9.72 | 246,100 | — | — |
| 2016-09-21 | $9.53 | $9.53 | 128,400 | — | — |
| 2016-09-20 | $9.53 | $9.53 | 143,700 | — | — |
| 2016-09-19 | $9.59 | $9.59 | 210,200 | — | — |
| 2016-09-16 | $9.10 | $9.10 | 618,500 | — | — |
| 2016-09-15 | $9.28 | $9.28 | 134,800 | — | — |
| 2016-09-14 | $9.09 | $9.09 | 198,600 | — | — |
| 2016-09-13 | $9.17 | $9.17 | 206,100 | — | — |
| 2016-09-12 | $9.06 | $9.06 | 158,300 | — | — |
| 2016-09-09 | $8.96 | $8.96 | 134,900 | — | — |
| 2016-09-08 | $9.39 | $9.39 | 130,900 | — | — |
| 2016-09-07 | $9.53 | $9.53 | 186,100 | — | — |
| 2016-09-06 | $9.66 | $9.66 | 284,100 | — | — |
| 2016-09-02 | $10.33 | $10.33 | 139,500 | — | — |
| 2016-09-01 | $10.16 | $10.16 | 226,500 | — | — |
| 2016-08-31 | $9.59 | $9.59 | 113,500 | — | — |
| 2016-08-30 | $9.60 | $9.60 | 85,100 | — | — |
| 2016-08-29 | $9.64 | $9.64 | 145,000 | — | — |
| 2016-08-26 | $9.23 | $9.23 | 139,900 | — | — |
| 2016-08-25 | $9.37 | $9.37 | 78,100 | — | — |
| 2016-08-24 | $9.21 | $9.21 | 88,600 | — | — |
| 2016-08-23 | $9.42 | $9.42 | 85,400 | — | — |
| 2016-08-22 | $9.39 | $9.39 | 245,600 | — | — |
| 2016-08-19 | $9.20 | $9.20 | 49,000 | — | — |
| 2016-08-18 | $9.29 | $9.29 | 59,700 | — | — |
| 2016-08-17 | $9.43 | $9.43 | 254,900 | — | — |
| 2016-08-16 | $9.39 | $9.39 | 76,200 | — | — |
| 2016-08-15 | $9.28 | $9.28 | 80,700 | — | — |
| 2016-08-12 | $9.26 | $9.26 | 85,300 | — | — |
| 2016-08-11 | $9.37 | $9.37 | 92,300 | — | — |
| 2016-08-10 | $9.20 | $9.20 | 133,900 | — | — |
| 2016-08-09 | $9.27 | $9.27 | 111,300 | — | — |
| 2016-08-08 | $9.51 | $9.51 | 135,900 | — | — |
| 2016-08-05 | $9.15 | $9.15 | 205,100 | — | — |
| 2016-08-04 | $9.11 | $9.11 | 132,500 | — | — |
| 2016-08-03 | $9.24 | $9.24 | 173,200 | — | — |
| 2016-08-02 | $9.02 | $9.02 | 181,400 | — | — |
| 2016-08-01 | $9.10 | $9.10 | 459,500 | — | — |
| 2016-07-29 | $9.09 | $9.09 | 827,100 | — | — |
| 2016-07-28 | $7.86 | $7.86 | 244,400 | — | — |
| 2016-07-27 | $8.27 | $8.27 | 107,900 | — | — |
| 2016-07-26 | $8.03 | $8.03 | 61,400 | — | — |
| 2016-07-25 | $7.98 | $7.98 | 111,500 | — | — |
| 2016-07-22 | $8.25 | $8.25 | 91,900 | — | — |
| 2016-07-21 | $8.16 | $8.16 | 84,800 | — | — |
| 2016-07-20 | $8.19 | $8.19 | 137,600 | — | — |
| 2016-07-19 | $8.33 | $8.33 | 185,200 | — | — |
| 2016-07-18 | $8.25 | $8.25 | 177,000 | — | — |
| 2016-07-15 | $8.40 | $8.40 | 134,600 | — | — |
| 2016-07-14 | $8.26 | $8.26 | 259,600 | — | — |
| 2016-07-13 | $8.13 | $8.13 | 252,700 | — | — |
| 2016-07-12 | $7.97 | $7.97 | 338,000 | — | — |
| 2016-07-11 | $7.43 | $7.43 | 247,600 | — | — |
| 2016-07-08 | $7.25 | $7.25 | 223,900 | — | — |
| 2016-07-07 | $6.76 | $6.76 | 204,000 | — | — |
| 2016-07-06 | $6.62 | $6.62 | 256,400 | — | — |
| 2016-07-05 | $6.72 | $6.72 | 253,900 | — | — |
| 2016-07-01 | $7.39 | $7.39 | 150,900 | — | — |
| 2016-06-30 | $7.36 | $7.36 | 432,700 | — | — |
| 2016-06-29 | $7.19 | $7.19 | 155,300 | — | — |
| 2016-06-28 | $6.78 | $6.78 | 258,300 | — | — |
| 2016-06-27 | $6.94 | $6.94 | 373,100 | — | — |
| 2016-06-24 | $7.17 | $7.17 | 988,700 | — | — |
| 2016-06-23 | $7.38 | $7.38 | 143,100 | — | — |
| 2016-06-22 | $7.03 | $7.03 | 124,200 | — | — |
| 2016-06-21 | $7.20 | $7.20 | 197,700 | — | — |
| 2016-06-20 | $7.18 | $7.18 | 185,200 | — | — |
| 2016-06-17 | $7.23 | $7.23 | 238,900 | — | — |
| 2016-06-16 | $7.16 | $7.16 | 166,700 | — | — |
| 2016-06-15 | $7.03 | $7.03 | 151,100 | — | — |
| 2016-06-14 | $7.15 | $7.15 | 325,200 | — | — |
| 2016-06-13 | $7.51 | $7.51 | 174,700 | — | — |
| 2016-06-10 | $7.52 | $7.52 | 173,200 | — | — |
| 2016-06-09 | $7.54 | $7.54 | 216,600 | — | — |
| 2016-06-08 | $7.73 | $7.73 | 282,800 | — | — |
| 2016-06-07 | $7.51 | $7.51 | 346,400 | — | — |
| 2016-06-06 | $8.00 | $8.00 | 431,400 | — | — |
| 2016-06-03 | $7.38 | $7.38 | 281,900 | — | — |
| 2016-06-02 | $7.05 | $7.05 | 250,400 | — | — |
| 2016-06-01 | $7.24 | $7.24 | 479,100 | — | — |
| 2016-05-31 | $7.28 | $7.28 | 650,900 | — | — |
| 2016-05-27 | $7.50 | $7.50 | 185,200 | — | — |
| 2016-05-26 | $7.32 | $7.32 | 283,400 | — | — |
| 2016-05-25 | $7.72 | $7.72 | 225,400 | — | — |
| 2016-05-24 | $7.56 | $7.56 | 182,300 | — | — |
| 2016-05-23 | $7.50 | $7.50 | 226,500 | — | — |
| 2016-05-20 | $7.59 | $7.59 | 278,900 | — | — |
| 2016-05-19 | $6.95 | $6.95 | 352,400 | — | — |
| 2016-05-18 | $7.08 | $7.08 | 213,600 | — | — |
| 2016-05-17 | $7.15 | $7.15 | 223,700 | — | — |
| 2016-05-16 | $7.04 | $7.04 | 280,100 | — | — |
| 2016-05-13 | $7.23 | $7.23 | 306,000 | — | — |
| 2016-05-12 | $7.34 | $7.34 | 278,500 | — | — |
| 2016-05-11 | $7.72 | $7.72 | 196,200 | — | — |
| 2016-05-10 | $8.33 | $8.33 | 144,600 | — | — |
| 2016-05-09 | $8.08 | $8.08 | 215,100 | — | — |
| 2016-05-06 | $8.18 | $8.18 | 234,400 | — | — |
| 2016-05-05 | $8.02 | $8.02 | 103,200 | — | — |
| 2016-05-04 | $8.22 | $8.22 | 159,500 | — | — |
| 2016-05-03 | $8.15 | $8.15 | 147,500 | — | — |
| 2016-05-02 | $8.36 | $8.36 | 249,900 | — | — |
| 2016-04-29 | $8.81 | $8.81 | 743,200 | — | — |
| 2016-04-28 | $7.27 | $7.27 | 230,800 | — | — |
| 2016-04-27 | $6.96 | $6.96 | 274,100 | — | — |
| 2016-04-26 | $6.77 | $6.77 | 134,700 | — | — |
| 2016-04-25 | $6.36 | $6.36 | 209,400 | — | — |
| 2016-04-22 | $6.48 | $6.48 | 125,900 | — | — |
| 2016-04-21 | $6.28 | $6.28 | 132,000 | — | — |
| 2016-04-20 | $6.32 | $6.32 | 81,200 | — | — |
| 2016-04-19 | $6.18 | $6.18 | 110,800 | — | — |
| 2016-04-18 | $6.15 | $6.15 | 129,100 | — | — |
| 2016-04-15 | $6.10 | $6.10 | 88,000 | — | — |
| 2016-04-14 | $6.05 | $6.05 | 112,600 | — | — |
| 2016-04-13 | $6.17 | $6.17 | 170,800 | — | — |
| 2016-04-12 | $5.68 | $5.68 | 200,800 | — | — |
| 2016-04-11 | $5.77 | $5.77 | 120,100 | — | — |
| 2016-04-08 | $5.75 | $5.75 | 139,500 | — | — |
| 2016-04-07 | $5.78 | $5.78 | 794,300 | — | — |
| 2016-04-06 | $5.80 | $5.80 | 135,700 | — | — |
| 2016-04-05 | $5.53 | $5.53 | 248,300 | — | — |
| 2016-04-04 | $5.69 | $5.69 | 143,000 | — | — |
| 2016-04-01 | $6.04 | $6.04 | 126,700 | — | — |
| 2016-03-31 | $6.31 | $6.31 | 106,700 | — | — |
| 2016-03-30 | $6.20 | $6.20 | 179,000 | — | — |
| 2016-03-29 | $6.15 | $6.15 | 244,000 | — | — |
| 2016-03-28 | $6.04 | $6.04 | 122,900 | — | — |
| 2016-03-24 | $6.23 | $6.23 | 82,400 | — | — |
| 2016-03-23 | $6.10 | $6.10 | 118,300 | — | — |
| 2016-03-22 | $6.71 | $6.71 | 107,400 | — | — |
| 2016-03-21 | $6.91 | $6.91 | 218,200 | — | — |
| 2016-03-18 | $6.66 | $6.66 | 651,800 | — | — |
| 2016-03-17 | $6.32 | $6.32 | 248,200 | — | — |
| 2016-03-16 | $6.06 | $6.06 | 99,700 | — | — |
| 2016-03-15 | $6.06 | $6.06 | 118,700 | — | — |
| 2016-03-14 | $6.28 | $6.28 | 82,600 | — | — |
| 2016-03-11 | $6.31 | $6.31 | 151,700 | — | — |
| 2016-03-10 | $6.04 | $6.04 | 100,700 | — | — |
| 2016-03-09 | $6.21 | $6.21 | 157,700 | — | — |
| 2016-03-08 | $6.30 | $6.30 | 148,700 | — | — |
| 2016-03-07 | $6.63 | $6.63 | 203,400 | — | — |
| 2016-03-04 | $6.45 | $6.45 | 153,000 | — | — |
| 2016-03-03 | $6.53 | $6.53 | 182,100 | — | — |
| 2016-03-02 | $6.17 | $6.17 | 177,000 | — | — |
| 2016-03-01 | $5.94 | $5.94 | 108,200 | — | — |
| 2016-02-29 | $5.78 | $5.78 | 245,700 | — | — |
| 2016-02-26 | $5.54 | $5.54 | 306,800 | — | — |
| 2016-02-25 | $5.64 | $5.64 | 150,800 | — | — |
| 2016-02-24 | $5.92 | $5.92 | 130,200 | — | — |
| 2016-02-23 | $5.73 | $5.73 | 86,000 | — | — |
| 2016-02-22 | $6.29 | $6.29 | 102,200 | — | — |
| 2016-02-19 | $6.40 | $6.40 | 149,400 | — | — |
| 2016-02-18 | $6.57 | $6.57 | 145,100 | — | — |
| 2016-02-17 | $6.25 | $6.25 | 176,100 | — | — |
| 2016-02-16 | $6.12 | $6.12 | 160,400 | — | — |
| 2016-02-12 | $5.98 | $5.98 | 227,900 | — | — |
| 2016-02-11 | $5.50 | $5.50 | 217,900 | — | — |
| 2016-02-10 | $5.64 | $5.64 | 170,200 | — | — |
| 2016-02-09 | $5.80 | $5.80 | 186,800 | — | — |
| 2016-02-08 | $6.18 | $6.18 | 277,300 | — | — |
| 2016-02-05 | $6.47 | $6.47 | 727,600 | — | — |
| 2016-02-04 | $5.46 | $5.46 | 227,100 | — | — |
| 2016-02-03 | $5.48 | $5.48 | 185,000 | — | — |
| 2016-02-02 | $5.22 | $5.22 | 207,000 | — | — |
| 2016-02-01 | $5.47 | $5.47 | 184,800 | — | — |
| 2016-01-29 | $5.57 | $5.57 | 314,100 | — | — |
| 2016-01-28 | $5.48 | $5.48 | 118,300 | — | — |
| 2016-01-27 | $5.60 | $5.60 | 208,600 | — | — |
| 2016-01-26 | $5.96 | $5.96 | 218,100 | — | — |
| 2016-01-25 | $5.20 | $5.20 | 240,300 | — | — |
| 2016-01-22 | $5.71 | $5.71 | 289,600 | — | — |
| 2016-01-21 | $5.56 | $5.56 | 273,000 | — | — |
| 2016-01-20 | $5.22 | $5.22 | 413,800 | — | — |
| 2016-01-19 | $4.97 | $4.97 | 449,600 | — | — |
| 2016-01-15 | $5.35 | $5.35 | 1,141,900 | — | — |
| 2016-01-14 | $5.60 | $5.60 | 418,700 | — | — |
| 2016-01-13 | $5.58 | $5.58 | 709,700 | — | — |
| 2016-01-12 | $5.76 | $5.76 | 630,900 | — | — |
| 2016-01-11 | $5.63 | $5.63 | 282,100 | — | — |
| 2016-01-08 | $5.80 | $5.80 | 798,600 | — | — |
| 2016-01-07 | $5.96 | $5.96 | 338,300 | — | — |
| 2016-01-06 | $6.36 | $6.36 | 238,000 | — | — |
| 2016-01-05 | $6.44 | $6.44 | 503,800 | — | — |
| 2016-01-04 | $6.60 | $6.60 | 355,100 | — | — |