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
- 2014-11-07 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 | $10.15 | $10.15 | 104,100 | — | — |
| 2016-12-29 | $10.15 | $10.15 | 57,500 | — | — |
| 2016-12-28 | $10.00 | $10.00 | 106,100 | — | — |
| 2016-12-27 | $10.05 | $10.05 | 83,600 | — | — |
| 2016-12-23 | $10.10 | $10.10 | 95,700 | — | — |
| 2016-12-22 | $9.80 | $9.80 | 169,700 | — | — |
| 2016-12-21 | $9.90 | $9.90 | 179,800 | — | — |
| 2016-12-20 | $10.00 | $10.00 | 115,500 | — | — |
| 2016-12-19 | $10.00 | $10.00 | 82,900 | — | — |
| 2016-12-16 | $10.15 | $10.15 | 311,800 | — | — |
| 2016-12-15 | $9.60 | $9.60 | 112,900 | — | — |
| 2016-12-14 | $9.40 | $9.40 | 71,400 | — | — |
| 2016-12-13 | $9.70 | $9.70 | 122,300 | — | — |
| 2016-12-12 | $9.65 | $9.65 | 81,000 | — | — |
| 2016-12-09 | $9.85 | $9.85 | 121,300 | — | — |
| 2016-12-08 | $9.50 | $9.50 | 88,300 | — | — |
| 2016-12-07 | $9.30 | $9.30 | 110,000 | — | — |
| 2016-12-06 | $9.35 | $9.35 | 88,300 | — | — |
| 2016-12-05 | $9.10 | $9.10 | 121,300 | — | — |
| 2016-12-02 | $9.10 | $9.10 | 49,000 | — | — |
| 2016-12-01 | $8.95 | $8.95 | 201,400 | — | — |
| 2016-11-30 | $9.25 | $9.25 | 123,500 | — | — |
| 2016-11-29 | $9.05 | $9.05 | 99,500 | — | — |
| 2016-11-28 | $8.80 | $8.80 | 119,400 | — | — |
| 2016-11-25 | $8.85 | $8.85 | 76,300 | — | — |
| 2016-11-23 | $9.40 | $9.40 | 117,400 | — | — |
| 2016-11-22 | $9.10 | $9.10 | 105,500 | — | — |
| 2016-11-21 | $8.80 | $8.80 | 58,500 | — | — |
| 2016-11-18 | $8.80 | $8.80 | 148,200 | — | — |
| 2016-11-17 | $9.05 | $9.05 | 125,600 | — | — |
| 2016-11-16 | $8.70 | $8.70 | 80,400 | — | — |
| 2016-11-15 | $8.70 | $8.70 | 112,700 | — | — |
| 2016-11-14 | $8.70 | $8.70 | 178,400 | — | — |
| 2016-11-11 | $8.75 | $8.75 | 277,600 | — | — |
| 2016-11-10 | $8.55 | $8.55 | 136,100 | — | — |
| 2016-11-09 | $8.65 | $8.65 | 181,600 | — | — |
| 2016-11-08 | $8.35 | $8.35 | 135,100 | — | — |
| 2016-11-07 | $8.05 | $8.05 | 165,300 | — | — |
| 2016-11-04 | $8.10 | $8.10 | 252,900 | — | — |
| 2016-11-03 | $8.30 | $8.30 | 301,800 | — | — |
| 2016-11-02 | $8.75 | $8.75 | 1,476,700 | — | — |
| 2016-11-01 | $8.20 | $8.20 | 738,500 | — | — |
| 2016-10-31 | $8.50 | $8.50 | 506,500 | — | — |
| 2016-10-28 | $8.40 | $8.40 | 337,600 | — | — |
| 2016-10-27 | $8.35 | $8.35 | 238,600 | — | — |
| 2016-10-26 | $8.55 | $8.55 | 399,800 | — | — |
| 2016-10-25 | $9.00 | $9.00 | 96,400 | — | — |
| 2016-10-24 | $9.00 | $9.00 | 323,600 | — | — |
| 2016-10-21 | $9.00 | $9.00 | 44,800 | — | — |
| 2016-10-20 | $9.05 | $9.05 | 87,000 | — | — |
| 2016-10-19 | $9.15 | $9.15 | 321,500 | — | — |
| 2016-10-18 | $9.00 | $9.00 | 101,400 | — | — |
| 2016-10-17 | $8.90 | $8.90 | 78,900 | — | — |
| 2016-10-14 | $8.79 | $8.79 | 189,800 | — | — |
| 2016-10-13 | $8.66 | $8.66 | 121,500 | — | — |
| 2016-10-12 | $8.65 | $8.65 | 102,700 | — | — |
| 2016-10-11 | $8.64 | $8.64 | 129,700 | — | — |
| 2016-10-10 | $8.75 | $8.75 | 157,200 | — | — |
| 2016-10-07 | $8.74 | $8.74 | 140,300 | — | — |
| 2016-10-06 | $8.56 | $8.56 | 341,900 | — | — |
| 2016-10-05 | $8.65 | $8.65 | 622,700 | — | — |
| 2016-10-04 | $8.70 | $8.70 | 512,900 | — | — |
| 2016-10-03 | $8.65 | $8.65 | 335,100 | — | — |
| 2016-09-30 | $8.65 | $8.65 | 291,800 | — | — |
| 2016-09-29 | $8.76 | $8.76 | 113,300 | — | — |
| 2016-09-28 | $9.15 | $9.15 | 167,300 | — | — |
| 2016-09-27 | $9.02 | $9.02 | 207,700 | — | — |
| 2016-09-26 | $8.90 | $8.90 | 244,500 | — | — |
| 2016-09-23 | $9.12 | $9.12 | 223,100 | — | — |
| 2016-09-22 | $9.11 | $9.11 | 124,800 | — | — |
| 2016-09-21 | $8.96 | $8.96 | 117,300 | — | — |
| 2016-09-20 | $9.16 | $9.16 | 336,500 | — | — |
| 2016-09-19 | $9.08 | $9.08 | 338,800 | — | — |
| 2016-09-16 | $9.65 | $9.65 | 392,200 | — | — |
| 2016-09-15 | $9.97 | $9.97 | 113,400 | — | — |
| 2016-09-14 | $10.03 | $10.03 | 175,900 | — | — |
| 2016-09-13 | $9.77 | $9.77 | 154,900 | — | — |
| 2016-09-12 | $9.80 | $9.80 | 161,700 | — | — |
| 2016-09-09 | $9.85 | $9.85 | 139,500 | — | — |
| 2016-09-08 | $10.38 | $10.38 | 76,500 | — | — |
| 2016-09-07 | $10.34 | $10.34 | 124,400 | — | — |
| 2016-09-06 | $10.50 | $10.50 | 117,800 | — | — |
| 2016-09-02 | $10.23 | $10.23 | 139,000 | — | — |
| 2016-09-01 | $10.51 | $10.51 | 117,600 | — | — |
| 2016-08-31 | $10.51 | $10.51 | 136,600 | — | — |
| 2016-08-30 | $10.22 | $10.22 | 168,900 | — | — |
| 2016-08-29 | $10.34 | $10.34 | 144,500 | — | — |
| 2016-08-26 | $10.31 | $10.31 | 92,000 | — | — |
| 2016-08-25 | $10.30 | $10.30 | 99,500 | — | — |
| 2016-08-24 | $10.30 | $10.30 | 92,200 | — | — |
| 2016-08-23 | $10.52 | $10.52 | 107,400 | — | — |
| 2016-08-22 | $10.61 | $10.61 | 104,900 | — | — |
| 2016-08-19 | $10.40 | $10.40 | 172,000 | — | — |
| 2016-08-18 | $10.30 | $10.30 | 134,800 | — | — |
| 2016-08-17 | $10.26 | $10.26 | 97,000 | — | — |
| 2016-08-16 | $10.28 | $10.28 | 159,000 | — | — |
| 2016-08-15 | $10.53 | $10.53 | 501,600 | — | — |
| 2016-08-12 | $10.59 | $10.59 | 132,900 | — | — |
| 2016-08-11 | $10.70 | $10.70 | 143,200 | — | — |
| 2016-08-10 | $10.74 | $10.74 | 168,300 | — | — |
| 2016-08-09 | $10.96 | $10.96 | 324,600 | — | — |
| 2016-08-08 | $10.85 | $10.85 | 234,200 | — | — |
| 2016-08-05 | $10.60 | $10.60 | 1,390,300 | — | — |
| 2016-08-04 | $8.26 | $8.26 | 264,400 | — | — |
| 2016-08-03 | $8.69 | $8.69 | 152,400 | — | — |
| 2016-08-02 | $8.73 | $8.73 | 229,700 | — | — |
| 2016-08-01 | $8.87 | $8.87 | 179,900 | — | — |
| 2016-07-29 | $8.74 | $8.74 | 212,800 | — | — |
| 2016-07-28 | $8.86 | $8.86 | 84,300 | — | — |
| 2016-07-27 | $8.86 | $8.86 | 144,500 | — | — |
| 2016-07-26 | $8.87 | $8.87 | 256,000 | — | — |
| 2016-07-25 | $9.28 | $9.28 | 233,300 | — | — |
| 2016-07-22 | $10.02 | $10.02 | 226,300 | — | — |
| 2016-07-21 | $10.00 | $10.00 | 72,500 | — | — |
| 2016-07-20 | $10.03 | $10.03 | 101,200 | — | — |
| 2016-07-19 | $10.16 | $10.16 | 72,300 | — | — |
| 2016-07-18 | $10.38 | $10.38 | 74,200 | — | — |
| 2016-07-15 | $10.36 | $10.36 | 93,600 | — | — |
| 2016-07-14 | $10.40 | $10.40 | 164,000 | — | — |
| 2016-07-13 | $10.43 | $10.43 | 191,600 | — | — |
| 2016-07-12 | $10.41 | $10.41 | 150,600 | — | — |
| 2016-07-11 | $10.18 | $10.18 | 159,600 | — | — |
| 2016-07-08 | $10.10 | $10.10 | 258,600 | — | — |
| 2016-07-07 | $9.47 | $9.47 | 266,100 | — | — |
| 2016-07-06 | $9.49 | $9.49 | 122,700 | — | — |
| 2016-07-05 | $9.77 | $9.77 | 149,500 | — | — |
| 2016-07-01 | $9.86 | $9.86 | 172,300 | — | — |
| 2016-06-30 | $9.33 | $9.33 | 155,200 | — | — |
| 2016-06-29 | $9.18 | $9.18 | 149,800 | — | — |
| 2016-06-28 | $9.07 | $9.07 | 434,400 | — | — |
| 2016-06-27 | $9.11 | $9.11 | 305,300 | — | — |
| 2016-06-24 | $9.49 | $9.49 | 495,400 | — | — |
| 2016-06-23 | $9.73 | $9.73 | 138,500 | — | — |
| 2016-06-22 | $9.34 | $9.34 | 83,100 | — | — |
| 2016-06-21 | $9.45 | $9.45 | 151,900 | — | — |
| 2016-06-20 | $9.39 | $9.39 | 100,300 | — | — |
| 2016-06-17 | $9.27 | $9.27 | 221,400 | — | — |
| 2016-06-16 | $9.25 | $9.25 | 118,200 | — | — |
| 2016-06-15 | $9.14 | $9.14 | 149,800 | — | — |
| 2016-06-14 | $9.15 | $9.15 | 211,600 | — | — |
| 2016-06-13 | $9.29 | $9.29 | 174,100 | — | — |
| 2016-06-10 | $9.55 | $9.55 | 224,800 | — | — |
| 2016-06-09 | $10.00 | $10.00 | 193,900 | — | — |
| 2016-06-08 | $10.13 | $10.13 | 170,800 | — | — |
| 2016-06-07 | $9.99 | $9.99 | 212,000 | — | — |
| 2016-06-06 | $9.66 | $9.66 | 194,800 | — | — |
| 2016-06-03 | $9.47 | $9.47 | 216,700 | — | — |
| 2016-06-02 | $9.38 | $9.38 | 268,000 | — | — |
| 2016-06-01 | $9.10 | $9.10 | 1,005,200 | — | — |
| 2016-05-31 | $9.26 | $9.26 | 471,000 | — | — |
| 2016-05-27 | $9.89 | $9.89 | 241,400 | — | — |
| 2016-05-26 | $9.42 | $9.42 | 196,600 | — | — |
| 2016-05-25 | $9.05 | $9.05 | 99,000 | — | — |
| 2016-05-24 | $8.84 | $8.84 | 214,700 | — | — |
| 2016-05-23 | $8.91 | $8.91 | 126,500 | — | — |
| 2016-05-20 | $8.99 | $8.99 | 121,400 | — | — |
| 2016-05-19 | $8.59 | $8.59 | 353,900 | — | — |
| 2016-05-18 | $8.77 | $8.77 | 177,400 | — | — |
| 2016-05-17 | $8.86 | $8.86 | 405,200 | — | — |
| 2016-05-16 | $9.12 | $9.12 | 281,200 | — | — |
| 2016-05-13 | $8.71 | $8.71 | 190,600 | — | — |
| 2016-05-12 | $9.02 | $9.02 | 342,300 | — | — |
| 2016-05-11 | $9.02 | $9.02 | 261,500 | — | — |
| 2016-05-10 | $9.35 | $9.35 | 170,600 | — | — |
| 2016-05-09 | $9.05 | $9.05 | 219,300 | — | — |
| 2016-05-06 | $8.93 | $8.93 | 285,800 | — | — |
| 2016-05-05 | $8.49 | $8.49 | 498,700 | — | — |
| 2016-05-04 | $8.13 | $8.13 | 633,300 | — | — |
| 2016-05-03 | $8.11 | $8.11 | 271,100 | — | — |
| 2016-05-02 | $8.36 | $8.36 | 307,800 | — | — |
| 2016-04-29 | $8.28 | $8.28 | 224,700 | — | — |
| 2016-04-28 | $8.21 | $8.21 | 247,100 | — | — |
| 2016-04-27 | $8.18 | $8.18 | 282,800 | — | — |
| 2016-04-26 | $7.96 | $7.96 | 218,600 | — | — |
| 2016-04-25 | $7.97 | $7.97 | 287,500 | — | — |
| 2016-04-22 | $7.81 | $7.81 | 167,600 | — | — |
| 2016-04-21 | $7.71 | $7.71 | 192,100 | — | — |
| 2016-04-20 | $7.70 | $7.70 | 183,700 | — | — |
| 2016-04-19 | $7.41 | $7.41 | 243,800 | — | — |
| 2016-04-18 | $7.74 | $7.74 | 405,100 | — | — |
| 2016-04-15 | $7.37 | $7.37 | 159,200 | — | — |
| 2016-04-14 | $7.26 | $7.26 | 72,300 | — | — |
| 2016-04-13 | $7.26 | $7.26 | 197,700 | — | — |
| 2016-04-12 | $7.13 | $7.13 | 164,800 | — | — |
| 2016-04-11 | $7.10 | $7.10 | 182,800 | — | — |
| 2016-04-08 | $7.06 | $7.06 | 202,400 | — | — |
| 2016-04-07 | $7.03 | $7.03 | 242,100 | — | — |
| 2016-04-06 | $7.07 | $7.07 | 254,500 | — | — |
| 2016-04-05 | $7.11 | $7.11 | 297,300 | — | — |
| 2016-04-04 | $7.33 | $7.33 | 200,100 | — | — |
| 2016-04-01 | $7.51 | $7.51 | 268,600 | — | — |
| 2016-03-31 | $7.33 | $7.33 | 285,000 | — | — |
| 2016-03-30 | $7.41 | $7.41 | 274,500 | — | — |
| 2016-03-29 | $7.31 | $7.31 | 438,700 | — | — |
| 2016-03-28 | $7.13 | $7.13 | 130,800 | — | — |
| 2016-03-24 | $7.15 | $7.15 | 257,300 | — | — |
| 2016-03-23 | $7.09 | $7.09 | 400,300 | — | — |
| 2016-03-22 | $7.57 | $7.57 | 198,100 | — | — |
| 2016-03-21 | $7.68 | $7.68 | 310,100 | — | — |
| 2016-03-18 | $7.66 | $7.66 | 390,800 | — | — |
| 2016-03-17 | $7.50 | $7.50 | 240,500 | — | — |
| 2016-03-16 | $7.17 | $7.17 | 422,400 | — | — |
| 2016-03-15 | $7.10 | $7.10 | 332,400 | — | — |
| 2016-03-14 | $7.35 | $7.35 | 296,400 | — | — |
| 2016-03-11 | $7.12 | $7.12 | 748,000 | — | — |
| 2016-03-10 | $7.80 | $7.80 | 2,100,400 | — | — |
| 2016-03-09 | $7.04 | $7.04 | 566,500 | — | — |
| 2016-03-08 | $7.10 | $7.10 | 335,100 | — | — |
| 2016-03-07 | $7.35 | $7.35 | 271,000 | — | — |
| 2016-03-04 | $7.20 | $7.20 | 300,700 | — | — |
| 2016-03-03 | $7.08 | $7.08 | 361,300 | — | — |
| 2016-03-02 | $6.90 | $6.90 | 831,700 | — | — |
| 2016-03-01 | $6.70 | $6.70 | 779,500 | — | — |
| 2016-02-29 | $6.65 | $6.65 | 245,300 | — | — |
| 2016-02-26 | $6.74 | $6.74 | 249,400 | — | — |
| 2016-02-25 | $6.70 | $6.70 | 159,200 | — | — |
| 2016-02-24 | $6.69 | $6.69 | 139,000 | — | — |
| 2016-02-23 | $6.70 | $6.70 | 369,300 | — | — |
| 2016-02-22 | $7.03 | $7.03 | 251,000 | — | — |
| 2016-02-19 | $6.77 | $6.77 | 202,300 | — | — |
| 2016-02-18 | $7.03 | $7.03 | 282,600 | — | — |
| 2016-02-17 | $6.94 | $6.94 | 431,500 | — | — |
| 2016-02-16 | $7.01 | $7.01 | 357,000 | — | — |
| 2016-02-12 | $6.37 | $6.37 | 542,100 | — | — |
| 2016-02-11 | $6.37 | $6.37 | 1,084,800 | — | — |
| 2016-02-10 | $6.17 | $6.17 | 309,900 | — | — |
| 2016-02-09 | $6.03 | $6.03 | 888,800 | — | — |
| 2016-02-08 | $6.04 | $6.04 | 446,800 | — | — |
| 2016-02-05 | $5.93 | $5.93 | 503,300 | — | — |
| 2016-02-04 | $6.10 | $6.10 | 413,100 | — | — |
| 2016-02-03 | $5.95 | $5.95 | 200,900 | — | — |
| 2016-02-02 | $5.86 | $5.86 | 183,800 | — | — |
| 2016-02-01 | $5.97 | $5.97 | 351,600 | — | — |
| 2016-01-29 | $5.94 | $5.94 | 503,800 | — | — |
| 2016-01-28 | $5.89 | $5.89 | 269,100 | — | — |
| 2016-01-27 | $6.12 | $6.12 | 444,100 | — | — |
| 2016-01-26 | $6.69 | $6.69 | 196,700 | — | — |
| 2016-01-25 | $6.56 | $6.56 | 382,400 | — | — |
| 2016-01-22 | $7.16 | $7.16 | 421,400 | — | — |
| 2016-01-21 | $6.86 | $6.86 | 279,500 | — | — |
| 2016-01-20 | $6.93 | $6.93 | 317,700 | — | — |
| 2016-01-19 | $6.74 | $6.74 | 311,600 | — | — |
| 2016-01-15 | $6.88 | $6.88 | 676,400 | — | — |
| 2016-01-14 | $6.96 | $6.96 | 645,400 | — | — |
| 2016-01-13 | $7.72 | $7.72 | 359,700 | — | — |
| 2016-01-12 | $7.80 | $7.80 | 608,500 | — | — |
| 2016-01-11 | $7.57 | $7.57 | 349,900 | — | — |
| 2016-01-08 | $7.96 | $7.96 | 197,400 | — | — |
| 2016-01-07 | $8.15 | $8.15 | 325,100 | — | — |
| 2016-01-06 | $8.12 | $8.12 | 178,700 | — | — |
| 2016-01-05 | $8.31 | $8.31 | 147,800 | — | — |
| 2016-01-04 | $8.36 | $8.36 | 382,900 | — | — |