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
- 1991-08-27 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 | $10.65 | $10.81 | 300,300 | — | — |
| 2016-12-29 | $10.90 | $11.06 | 175,000 | — | — |
| 2016-12-28 | $10.75 | $10.91 | 260,100 | — | — |
| 2016-12-27 | $10.90 | $11.06 | 123,300 | — | — |
| 2016-12-23 | $10.60 | $10.76 | 103,900 | — | — |
| 2016-12-22 | $10.50 | $10.66 | 145,500 | — | — |
| 2016-12-21 | $10.65 | $10.81 | 125,600 | — | — |
| 2016-12-20 | $10.60 | $10.76 | 184,400 | — | — |
| 2016-12-19 | $10.30 | $10.45 | 513,000 | — | — |
| 2016-12-16 | $10.40 | $10.56 | 1,495,800 | — | — |
| 2016-12-15 | $10.40 | $10.56 | 421,200 | — | — |
| 2016-12-14 | $10.50 | $10.66 | 314,700 | — | — |
| 2016-12-13 | $10.55 | $10.71 | 599,800 | — | — |
| 2016-12-12 | $10.95 | $11.11 | 1,161,700 | — | — |
| 2016-12-09 | $11.75 | $11.93 | 620,200 | — | — |
| 2016-12-08 | $11.75 | $11.93 | 656,400 | — | — |
| 2016-12-07 | $11.80 | $11.98 | 374,900 | — | — |
| 2016-12-06 | $11.75 | $11.93 | 425,500 | — | — |
| 2016-12-05 | $11.35 | $11.52 | 310,200 | — | — |
| 2016-12-02 | $11.30 | $11.47 | 310,600 | — | — |
| 2016-12-01 | $11.60 | $11.77 | 347,600 | — | — |
| 2016-11-30 | $11.65 | $11.82 | 469,800 | — | — |
| 2016-11-29 | $11.20 | $11.37 | 349,700 | — | — |
| 2016-11-28 | $11.25 | $11.42 | 244,500 | — | — |
| 2016-11-25 | $11.45 | $11.62 | 85,000 | — | — |
| 2016-11-23 | $11.65 | $11.82 | 377,700 | — | — |
| 2016-11-22 | $11.60 | $11.77 | 260,200 | — | — |
| 2016-11-21 | $11.35 | $11.52 | 322,700 | — | — |
| 2016-11-18 | $11.25 | $11.42 | 339,900 | — | — |
| 2016-11-17 | $11.00 | $11.16 | 315,100 | — | — |
| 2016-11-16 | $11.10 | $11.27 | 344,600 | — | — |
| 2016-11-15 | $11.15 | $11.32 | 560,300 | — | — |
| 2016-11-14 | $11.10 | $11.27 | 582,700 | — | — |
| 2016-11-11 | $10.95 | $11.11 | 795,700 | — | — |
| 2016-11-10 | $10.55 | $10.71 | 772,200 | — | — |
| 2016-11-09 | $10.00 | $10.15 | 418,000 | — | — |
| 2016-11-08 | $9.60 | $9.74 | 250,600 | — | — |
| 2016-11-07 | $9.80 | $9.95 | 497,700 | — | — |
| 2016-11-04 | $9.60 | $9.74 | 204,000 | — | — |
| 2016-11-03 | $9.55 | $9.69 | 185,000 | — | — |
| 2016-11-02 | $9.65 | $9.79 | 345,200 | — | — |
| 2016-11-01 | $9.75 | $9.90 | 304,800 | — | — |
| 2016-10-31 | $9.75 | $9.90 | 608,200 | — | — |
| 2016-10-28 | $9.99 | $10.14 | 474,400 | — | — |
| 2016-10-27 | $10.22 | $10.37 | 672,700 | — | — |
| 2016-10-26 | $10.43 | $10.59 | 690,100 | — | — |
| 2016-10-25 | $10.65 | $10.81 | 566,500 | — | — |
| 2016-10-24 | $10.82 | $10.98 | 225,100 | — | — |
| 2016-10-21 | $10.86 | $11.02 | 158,300 | — | — |
| 2016-10-20 | $10.95 | $11.11 | 186,400 | — | — |
| 2016-10-19 | $10.92 | $11.08 | 157,900 | — | — |
| 2016-10-18 | $10.89 | $11.05 | 341,300 | — | — |
| 2016-10-17 | $10.80 | $10.96 | 188,800 | — | — |
| 2016-10-14 | $10.90 | $11.06 | 273,600 | — | — |
| 2016-10-13 | $10.93 | $11.09 | 384,100 | — | — |
| 2016-10-12 | $10.93 | $11.09 | 351,900 | — | — |
| 2016-10-11 | $10.61 | $10.77 | 256,000 | — | — |
| 2016-10-10 | $10.65 | $10.81 | 213,300 | — | — |
| 2016-10-07 | $10.46 | $10.62 | 476,700 | — | — |
| 2016-10-06 | $10.56 | $10.72 | 220,200 | — | — |
| 2016-10-05 | $10.85 | $11.01 | 338,600 | — | — |
| 2016-10-04 | $10.74 | $10.90 | 390,300 | — | — |
| 2016-10-03 | $11.14 | $11.31 | 561,200 | — | — |
| 2016-09-30 | $11.06 | $11.23 | 1,083,000 | — | — |
| 2016-09-29 | $10.80 | $10.96 | 1,052,700 | — | — |
| 2016-09-28 | $10.35 | $10.50 | 914,800 | — | — |
| 2016-09-27 | $9.83 | $9.98 | 352,600 | — | — |
| 2016-09-26 | $9.94 | $10.09 | 412,200 | — | — |
| 2016-09-23 | $10.12 | $10.27 | 472,900 | — | — |
| 2016-09-22 | $9.90 | $10.05 | 643,700 | — | — |
| 2016-09-21 | $9.99 | $10.14 | 366,400 | — | — |
| 2016-09-20 | $9.98 | $10.13 | 350,700 | — | — |
| 2016-09-19 | $10.02 | $10.17 | 635,000 | — | — |
| 2016-09-16 | $10.06 | $10.21 | 692,600 | — | — |
| 2016-09-15 | $10.21 | $10.36 | 514,300 | — | — |
| 2016-09-14 | $9.87 | $10.02 | 478,000 | — | — |
| 2016-09-13 | $9.97 | $10.12 | 626,000 | — | — |
| 2016-09-12 | $10.27 | $10.42 | 493,500 | — | — |
| 2016-09-09 | $9.85 | $10.00 | 557,200 | — | — |
| 2016-09-08 | $10.38 | $10.54 | 314,300 | — | — |
| 2016-09-07 | $10.47 | $10.63 | 533,500 | — | — |
| 2016-09-06 | $10.49 | $10.65 | 392,700 | — | — |
| 2016-09-02 | $10.54 | $10.70 | 406,500 | — | — |
| 2016-09-01 | $10.17 | $10.32 | 331,700 | — | — |
| 2016-08-31 | $10.35 | $10.50 | 675,000 | — | — |
| 2016-08-30 | $10.28 | $10.43 | 295,900 | — | — |
| 2016-08-29 | $10.16 | $10.31 | 259,900 | — | — |
| 2016-08-26 | $9.97 | $10.12 | 252,000 | — | — |
| 2016-08-25 | $10.10 | $10.25 | 277,000 | — | — |
| 2016-08-24 | $9.92 | $10.07 | 323,100 | — | — |
| 2016-08-23 | $10.34 | $10.49 | 439,400 | — | — |
| 2016-08-22 | $10.31 | $10.46 | 262,700 | — | — |
| 2016-08-19 | $10.15 | $10.30 | 341,700 | — | — |
| 2016-08-18 | $10.08 | $10.23 | 644,300 | — | — |
| 2016-08-17 | $9.96 | $10.11 | 987,400 | — | — |
| 2016-08-16 | $9.30 | $9.44 | 397,600 | — | — |
| 2016-08-15 | $9.64 | $9.78 | 632,700 | — | — |
| 2016-08-12 | $9.06 | $9.20 | 584,000 | — | — |
| 2016-08-11 | $9.20 | $9.34 | 391,600 | — | — |
| 2016-08-10 | $9.16 | $9.30 | 608,200 | — | — |
| 2016-08-09 | $9.30 | $9.44 | 352,700 | — | — |
| 2016-08-08 | $9.36 | $9.50 | 252,200 | — | — |
| 2016-08-05 | $9.27 | $9.41 | 385,700 | — | — |
| 2016-08-04 | $9.27 | $9.41 | 437,200 | — | — |
| 2016-08-03 | $9.29 | $9.43 | 759,300 | — | — |
| 2016-08-02 | $9.09 | $9.23 | 289,100 | — | — |
| 2016-08-01 | $9.04 | $9.18 | 230,700 | — | — |
| 2016-07-29 | $9.06 | $9.20 | 276,600 | — | — |
| 2016-07-28 | $9.12 | $9.26 | 229,200 | — | — |
| 2016-07-27 | $9.25 | $9.39 | 283,000 | — | — |
| 2016-07-26 | $9.15 | $9.29 | 377,700 | — | — |
| 2016-07-25 | $9.05 | $9.19 | 246,900 | — | — |
| 2016-07-22 | $9.27 | $9.41 | 418,100 | — | — |
| 2016-07-21 | $9.15 | $9.29 | 452,500 | — | — |
| 2016-07-20 | $9.32 | $9.46 | 451,500 | — | — |
| 2016-07-19 | $9.57 | $9.71 | 567,500 | — | — |
| 2016-07-18 | $9.64 | $9.78 | 397,100 | — | — |
| 2016-07-15 | $9.80 | $9.95 | 831,400 | — | — |
| 2016-07-14 | $9.50 | $9.64 | 811,100 | — | — |
| 2016-07-13 | $9.44 | $9.58 | 698,200 | — | — |
| 2016-07-12 | $9.66 | $9.80 | 819,900 | — | — |
| 2016-07-11 | $9.24 | $9.38 | 761,800 | — | — |
| 2016-07-08 | $8.97 | $9.10 | 1,648,800 | — | — |
| 2016-07-07 | $8.90 | $9.03 | 2,281,500 | — | — |
| 2016-07-06 | $7.64 | $7.75 | 633,400 | — | — |
| 2016-07-05 | $7.40 | $7.51 | 505,100 | — | — |
| 2016-07-01 | $7.60 | $7.71 | 440,000 | — | — |
| 2016-06-30 | $7.56 | $7.67 | 598,400 | — | — |
| 2016-06-29 | $7.34 | $7.45 | 499,600 | — | — |
| 2016-06-28 | $7.01 | $7.11 | 399,200 | — | — |
| 2016-06-27 | $6.85 | $6.95 | 677,300 | — | — |
| 2016-06-24 | $7.50 | $7.61 | 1,130,400 | — | — |
| 2016-06-23 | $7.48 | $7.59 | 620,500 | — | — |
| 2016-06-22 | $6.99 | $7.09 | 558,100 | — | — |
| 2016-06-21 | $7.21 | $7.32 | 367,100 | — | — |
| 2016-06-20 | $7.16 | $7.27 | 439,300 | — | — |
| 2016-06-17 | $6.85 | $6.95 | 682,100 | — | — |
| 2016-06-16 | $6.58 | $6.68 | 543,200 | — | — |
| 2016-06-15 | $6.39 | $6.49 | 419,200 | — | — |
| 2016-06-14 | $6.34 | $6.43 | 300,200 | — | — |
| 2016-06-13 | $6.51 | $6.61 | 227,200 | — | — |
| 2016-06-10 | $6.59 | $6.69 | 264,200 | — | — |
| 2016-06-09 | $6.69 | $6.79 | 392,400 | — | — |
| 2016-06-08 | $6.96 | $7.06 | 373,200 | — | — |
| 2016-06-07 | $7.07 | $7.18 | 471,300 | — | — |
| 2016-06-06 | $7.13 | $7.24 | 1,206,000 | — | — |
| 2016-06-03 | $6.77 | $6.87 | 521,900 | — | — |
| 2016-06-02 | $6.85 | $6.95 | 459,600 | — | — |
| 2016-06-01 | $6.78 | $6.88 | 533,600 | — | — |
| 2016-05-31 | $6.78 | $6.88 | 508,400 | — | — |
| 2016-05-27 | $6.65 | $6.75 | 318,600 | — | — |
| 2016-05-26 | $6.58 | $6.68 | 543,800 | — | — |
| 2016-05-25 | $6.73 | $6.83 | 972,600 | — | — |
| 2016-05-24 | $6.70 | $6.80 | 814,500 | — | — |
| 2016-05-23 | $6.57 | $6.67 | 710,700 | — | — |
| 2016-05-20 | $6.27 | $6.36 | 798,700 | — | — |
| 2016-05-19 | $6.03 | $6.12 | 415,600 | — | — |
| 2016-05-18 | $5.92 | $6.01 | 377,200 | — | — |
| 2016-05-17 | $5.91 | $6.00 | 888,200 | — | — |
| 2016-05-16 | $5.81 | $5.90 | 607,600 | — | — |
| 2016-05-13 | $5.69 | $5.78 | 867,200 | — | — |
| 2016-05-12 | $5.56 | $5.64 | 1,079,200 | — | — |
| 2016-05-11 | $5.85 | $5.94 | 1,474,800 | — | — |
| 2016-05-10 | $5.43 | $5.51 | 2,185,700 | — | — |
| 2016-05-09 | $4.76 | $4.83 | 357,000 | — | — |
| 2016-05-06 | $4.86 | $4.93 | 447,600 | — | — |
| 2016-05-05 | $4.64 | $4.71 | 250,300 | — | — |
| 2016-05-04 | $4.84 | $4.91 | 256,200 | — | — |
| 2016-05-03 | $4.87 | $4.94 | 340,100 | — | — |
| 2016-05-02 | $4.98 | $5.05 | 354,200 | — | — |
| 2016-04-29 | $4.95 | $5.02 | 689,800 | — | — |
| 2016-04-28 | $4.87 | $4.94 | 1,329,000 | — | — |
| 2016-04-27 | $4.79 | $4.86 | 295,900 | — | — |
| 2016-04-26 | $4.67 | $4.74 | 303,500 | — | — |
| 2016-04-25 | $4.66 | $4.73 | 357,100 | — | — |
| 2016-04-22 | $4.82 | $4.89 | 1,285,300 | — | — |
| 2016-04-21 | $4.51 | $4.58 | 437,400 | — | — |
| 2016-04-20 | $4.55 | $4.62 | 658,800 | — | — |
| 2016-04-19 | $4.40 | $4.47 | 567,300 | — | — |
| 2016-04-18 | $4.28 | $4.34 | 634,500 | — | — |
| 2016-04-15 | $4.13 | $4.19 | 258,900 | — | — |
| 2016-04-14 | $4.03 | $4.09 | 427,000 | — | — |
| 2016-04-13 | $4.00 | $4.06 | 832,800 | — | — |
| 2016-04-12 | $3.68 | $3.74 | 631,200 | — | — |
| 2016-04-11 | $3.70 | $3.76 | 447,900 | — | — |
| 2016-04-08 | $3.84 | $3.90 | 697,600 | — | — |
| 2016-04-07 | $4.03 | $4.09 | 989,100 | — | — |
| 2016-04-06 | $3.40 | $3.45 | 491,800 | — | — |
| 2016-04-05 | $3.14 | $3.19 | 312,700 | — | — |
| 2016-04-04 | $3.20 | $3.25 | 872,700 | — | — |
| 2016-04-01 | $2.98 | $3.02 | 270,900 | — | — |
| 2016-03-31 | $2.97 | $3.01 | 466,200 | — | — |
| 2016-03-30 | $3.02 | $3.07 | 262,100 | — | — |
| 2016-03-29 | $2.99 | $3.03 | 328,000 | — | — |
| 2016-03-28 | $3.04 | $3.09 | 276,300 | — | — |
| 2016-03-24 | $2.98 | $3.02 | 404,600 | — | — |
| 2016-03-23 | $2.82 | $2.86 | 257,800 | — | — |
| 2016-03-22 | $2.97 | $3.01 | 213,800 | — | — |
| 2016-03-21 | $2.96 | $3.00 | 257,500 | — | — |
| 2016-03-18 | $3.01 | $3.06 | 1,863,700 | — | — |
| 2016-03-17 | $2.88 | $2.92 | 203,500 | — | — |
| 2016-03-16 | $2.80 | $2.84 | 157,400 | — | — |
| 2016-03-15 | $2.75 | $2.79 | 187,600 | — | — |
| 2016-03-14 | $2.94 | $2.98 | 227,500 | — | — |
| 2016-03-11 | $2.89 | $2.93 | 415,500 | — | — |
| 2016-03-10 | $2.84 | $2.88 | 336,500 | — | — |
| 2016-03-09 | $3.02 | $3.07 | 524,500 | — | — |
| 2016-03-08 | $2.98 | $3.02 | 304,000 | — | — |
| 2016-03-07 | $3.22 | $3.27 | 383,600 | — | — |
| 2016-03-04 | $3.13 | $3.18 | 285,700 | — | — |
| 2016-03-03 | $3.13 | $3.18 | 326,300 | — | — |
| 2016-03-02 | $3.02 | $3.07 | 293,100 | — | — |
| 2016-03-01 | $2.79 | $2.83 | 159,700 | — | — |
| 2016-02-29 | $2.90 | $2.94 | 372,000 | — | — |
| 2016-02-26 | $2.87 | $2.91 | 149,100 | — | — |
| 2016-02-25 | $2.78 | $2.82 | 151,600 | — | — |
| 2016-02-24 | $2.80 | $2.84 | 289,500 | — | — |
| 2016-02-23 | $2.86 | $2.90 | 210,800 | — | — |
| 2016-02-22 | $2.96 | $3.00 | 667,400 | — | — |
| 2016-02-19 | $2.92 | $2.96 | 1,336,300 | — | — |
| 2016-02-18 | $2.82 | $2.86 | 376,600 | — | — |
| 2016-02-17 | $2.88 | $2.92 | 710,500 | — | — |
| 2016-02-16 | $2.65 | $2.69 | 734,400 | — | — |
| 2016-02-12 | $2.48 | $2.52 | 591,600 | — | — |
| 2016-02-11 | $2.49 | $2.53 | 449,600 | — | — |
| 2016-02-10 | $2.61 | $2.65 | 375,400 | — | — |
| 2016-02-09 | $2.65 | $2.69 | 680,700 | — | — |
| 2016-02-08 | $2.89 | $2.93 | 504,100 | — | — |
| 2016-02-05 | $3.12 | $3.17 | 637,100 | — | — |
| 2016-02-04 | $3.07 | $3.12 | 549,600 | — | — |
| 2016-02-03 | $2.96 | $3.00 | 651,300 | — | — |
| 2016-02-02 | $2.98 | $3.02 | 499,800 | — | — |
| 2016-02-01 | $3.12 | $3.17 | 445,300 | — | — |
| 2016-01-29 | $3.04 | $3.09 | 1,100,500 | — | — |
| 2016-01-28 | $3.00 | $3.04 | 817,300 | — | — |
| 2016-01-27 | $3.25 | $3.30 | 865,900 | — | — |
| 2016-01-26 | $3.30 | $3.35 | 432,800 | — | — |
| 2016-01-25 | $3.15 | $3.20 | 378,700 | — | — |
| 2016-01-22 | $3.34 | $3.39 | 490,000 | — | — |
| 2016-01-21 | $3.29 | $3.34 | 514,000 | — | — |
| 2016-01-20 | $3.16 | $3.21 | 945,300 | — | — |
| 2016-01-19 | $3.07 | $3.12 | 1,150,900 | — | — |
| 2016-01-15 | $3.40 | $3.45 | 920,700 | — | — |
| 2016-01-14 | $3.38 | $3.43 | 831,400 | — | — |
| 2016-01-13 | $3.26 | $3.31 | 966,300 | — | — |
| 2016-01-12 | $3.39 | $3.44 | 933,400 | — | — |
| 2016-01-11 | $3.65 | $3.70 | 985,200 | — | — |
| 2016-01-08 | $4.04 | $4.10 | 1,822,700 | — | — |
| 2016-01-07 | $4.60 | $4.67 | 922,800 | — | — |
| 2016-01-06 | $4.73 | $4.80 | 700,700 | — | — |
| 2016-01-05 | $4.87 | $4.94 | 495,800 | — | — |
| 2016-01-04 | $4.85 | $4.92 | 583,900 | — | — |