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
- 2015-05-14 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 | $11.36 | $13.30 | 52,461 | — | — |
| 2016-12-29 | $11.33 | $13.27 | 59,487 | — | — |
| 2016-12-28 | $11.19 | $13.10 | 129,278 | — | — |
| 2016-12-27 | $11.48 | $13.44 | 134,548 | — | — |
| 2016-12-23 | $11.40 | $13.35 | 306,099 | — | — |
| 2016-12-22 | $11.49 | $13.45 | 167,336 | — | — |
| 2016-12-21 | $11.62 | $13.61 | 71,665 | — | — |
| 2016-12-20 | $11.49 | $13.46 | 96,022 | — | — |
| 2016-12-19 | $11.49 | $13.45 | 21,429 | — | — |
| 2016-12-16 | $11.44 | $13.40 | 98,715 | — | — |
| 2016-12-15 | $11.40 | $13.35 | 98,715 | — | — |
| 2016-12-14 | $11.43 | $13.39 | 52,110 | — | — |
| 2016-12-13 | $11.81 | $13.83 | 95,905 | — | — |
| 2016-12-12 | $11.63 | $13.62 | 137,124 | — | — |
| 2016-12-09 | $11.70 | $13.70 | 112,299 | — | — |
| 2016-12-08 | $11.63 | $13.62 | 244,271 | — | — |
| 2016-12-07 | $11.67 | $13.67 | 188,765 | — | — |
| 2016-12-06 | $11.67 | $13.66 | 129,981 | — | — |
| 2016-12-05 | $11.67 | $13.66 | 111,479 | — | — |
| 2016-12-02 | $11.44 | $13.40 | 131,269 | — | — |
| 2016-12-01 | $11.52 | $13.49 | 148,132 | — | — |
| 2016-11-30 | $11.44 | $13.40 | 152,113 | — | — |
| 2016-11-29 | $11.44 | $13.40 | 109,840 | — | — |
| 2016-11-28 | $11.39 | $13.34 | 43,093 | — | — |
| 2016-11-25 | $11.53 | $13.50 | 82,321 | — | — |
| 2016-11-23 | $11.43 | $13.39 | 67,333 | — | — |
| 2016-11-22 | $11.42 | $13.37 | 72,953 | — | — |
| 2016-11-21 | $11.52 | $13.49 | 65,693 | — | — |
| 2016-11-18 | $11.71 | $13.71 | 82,321 | — | — |
| 2016-11-17 | $11.49 | $13.46 | 70,377 | — | — |
| 2016-11-16 | $11.36 | $13.30 | 151,410 | — | — |
| 2016-11-15 | $11.47 | $13.10 | 188,648 | — | — |
| 2016-11-14 | $11.55 | $13.19 | 224,715 | — | — |
| 2016-11-11 | $11.35 | $12.97 | 167,804 | — | — |
| 2016-11-10 | $11.52 | $13.16 | 120,262 | — | — |
| 2016-11-09 | $11.14 | $12.72 | 192,395 | — | — |
| 2016-11-08 | $11.19 | $12.78 | 76,583 | — | — |
| 2016-11-07 | $11.52 | $13.16 | 387,952 | — | — |
| 2016-11-04 | $11.03 | $12.61 | 175,533 | — | — |
| 2016-11-03 | $10.63 | $12.15 | 347,553 | — | — |
| 2016-11-02 | $10.72 | $12.25 | 721,922 | — | — |
| 2016-11-01 | $10.23 | $11.69 | 382,449 | — | — |
| 2016-10-31 | $10.15 | $11.59 | 157,968 | — | — |
| 2016-10-28 | $10.22 | $11.68 | 128,225 | — | — |
| 2016-10-27 | $10.17 | $11.62 | 55,388 | — | — |
| 2016-10-26 | $10.29 | $11.76 | 78,574 | — | — |
| 2016-10-25 | $10.27 | $11.74 | 195,206 | — | — |
| 2016-10-24 | $10.16 | $11.61 | 84,546 | — | — |
| 2016-10-21 | $10.18 | $11.63 | 81,033 | — | — |
| 2016-10-20 | $10.15 | $11.60 | 190,405 | — | — |
| 2016-10-19 | $10.17 | $11.62 | 80,799 | — | — |
| 2016-10-18 | $10.25 | $11.71 | 90,870 | — | — |
| 2016-10-17 | $10.25 | $11.71 | 68,621 | — | — |
| 2016-10-14 | $10.18 | $11.63 | 70,728 | — | — |
| 2016-10-13 | $10.26 | $11.72 | 77,754 | — | — |
| 2016-10-12 | $10.26 | $11.72 | 31,500 | — | — |
| 2016-10-11 | $10.34 | $11.82 | 60,189 | — | — |
| 2016-10-10 | $10.39 | $11.88 | 50,587 | — | — |
| 2016-10-07 | $10.32 | $11.80 | 56,208 | — | — |
| 2016-10-06 | $10.57 | $12.08 | 100,940 | — | — |
| 2016-10-05 | $10.41 | $11.89 | 91,572 | — | — |
| 2016-10-04 | $10.41 | $11.89 | 178,460 | — | — |
| 2016-10-03 | $10.50 | $12.00 | 148,132 | — | — |
| 2016-09-30 | $10.68 | $12.21 | 338,536 | — | — |
| 2016-09-29 | $10.16 | $11.61 | 183,379 | — | — |
| 2016-09-28 | $10.25 | $11.71 | 178,578 | — | — |
| 2016-09-27 | $10.26 | $11.72 | 247,667 | — | — |
| 2016-09-26 | $10.23 | $11.69 | 119,793 | — | — |
| 2016-09-23 | $10.17 | $11.62 | 186,189 | — | — |
| 2016-09-22 | $10.03 | $11.47 | 76,466 | — | — |
| 2016-09-21 | $9.91 | $11.32 | 272,258 | — | — |
| 2016-09-20 | $9.91 | $11.33 | 63,585 | — | — |
| 2016-09-19 | $10.01 | $11.44 | 92,041 | — | — |
| 2016-09-16 | $9.91 | $11.32 | 239,118 | — | — |
| 2016-09-15 | $9.92 | $11.34 | 66,279 | — | — |
| 2016-09-14 | $9.96 | $11.38 | 38,643 | — | — |
| 2016-09-13 | $9.83 | $11.23 | 74,007 | — | — |
| 2016-09-12 | $10.17 | $11.62 | 82,087 | — | — |
| 2016-09-09 | $10.08 | $11.51 | 100,940 | — | — |
| 2016-09-08 | $10.21 | $11.67 | 90,635 | — | — |
| 2016-09-07 | $10.20 | $11.66 | 57,145 | — | — |
| 2016-09-06 | $10.32 | $11.80 | 72,719 | — | — |
| 2016-09-02 | $10.43 | $11.91 | 130,332 | — | — |
| 2016-09-01 | $10.26 | $11.73 | 41,922 | — | — |
| 2016-08-31 | $10.31 | $11.78 | 126,351 | — | — |
| 2016-08-30 | $10.01 | $11.44 | 104,336 | — | — |
| 2016-08-29 | $10.15 | $11.60 | 98,247 | — | — |
| 2016-08-26 | $10.36 | $11.84 | 101,526 | — | — |
| 2016-08-25 | $10.32 | $11.80 | 72,368 | — | — |
| 2016-08-24 | $10.26 | $11.73 | 103,751 | — | — |
| 2016-08-23 | $9.97 | $11.39 | 226,823 | — | — |
| 2016-08-22 | $9.78 | $11.17 | 216,986 | — | — |
| 2016-08-19 | $10.03 | $11.47 | 103,634 | — | — |
| 2016-08-18 | $10.03 | $11.47 | 93,680 | — | — |
| 2016-08-17 | $10.05 | $11.48 | 129,396 | — | — |
| 2016-08-16 | $10.51 | $11.69 | 299,893 | — | — |
| 2016-08-15 | $10.55 | $11.73 | 160,310 | — | — |
| 2016-08-12 | $10.59 | $11.78 | 276,005 | — | — |
| 2016-08-11 | $10.41 | $11.58 | 144,033 | — | — |
| 2016-08-10 | $10.26 | $11.41 | 204,457 | — | — |
| 2016-08-09 | $10.03 | $11.16 | 171,552 | — | — |
| 2016-08-08 | $10.03 | $11.16 | 186,306 | — | — |
| 2016-08-05 | $10.03 | $11.16 | 304,226 | — | — |
| 2016-08-04 | $9.98 | $11.10 | 493,225 | — | — |
| 2016-08-03 | $9.96 | $11.07 | 830,942 | — | — |
| 2016-08-02 | $10.20 | $11.35 | 645,807 | — | — |
| 2016-08-01 | $10.24 | $11.39 | 391,582 | — | — |
| 2016-07-29 | $10.04 | $11.17 | 201,529 | — | — |
| 2016-07-28 | $9.85 | $10.96 | 353,759 | — | — |
| 2016-07-27 | $9.74 | $10.84 | 202,466 | — | — |
| 2016-07-26 | $9.65 | $10.73 | 135,953 | — | — |
| 2016-07-25 | $9.50 | $10.57 | 220,382 | — | — |
| 2016-07-22 | $9.35 | $10.40 | 223,427 | — | — |
| 2016-07-21 | $9.25 | $10.28 | 168,858 | — | — |
| 2016-07-20 | $9.27 | $10.31 | 144,501 | — | — |
| 2016-07-19 | $9.22 | $10.26 | 206,096 | — | — |
| 2016-07-18 | $9.26 | $10.29 | 396,501 | — | — |
| 2016-07-15 | $8.74 | $9.71 | 294,038 | — | — |
| 2016-07-14 | $8.47 | $9.42 | 350,246 | — | — |
| 2016-07-13 | $8.33 | $9.26 | 340,410 | — | — |
| 2016-07-12 | $8.14 | $9.05 | 127,288 | — | — |
| 2016-07-11 | $8.11 | $9.02 | 227,408 | — | — |
| 2016-07-08 | $8.11 | $9.02 | 190,639 | — | — |
| 2016-07-07 | $7.83 | $8.71 | 204,340 | — | — |
| 2016-07-06 | $7.69 | $8.56 | 255,278 | — | — |
| 2016-07-05 | $7.81 | $8.69 | 122,487 | — | — |
| 2016-07-01 | $7.92 | $8.80 | 113,704 | — | — |
| 2016-06-30 | $7.85 | $8.73 | 124,712 | — | — |
| 2016-06-29 | $7.90 | $8.78 | 1,187,511 | — | — |
| 2016-06-28 | $7.69 | $8.55 | 631,872 | — | — |
| 2016-06-27 | $7.68 | $8.54 | 217,923 | — | — |
| 2016-06-24 | $8.22 | $9.14 | 236,893 | — | — |
| 2016-06-23 | $8.49 | $9.44 | 114,758 | — | — |
| 2016-06-22 | $8.47 | $9.42 | 266,871 | — | — |
| 2016-06-21 | $8.56 | $9.52 | 137,007 | — | — |
| 2016-06-20 | $8.60 | $9.56 | 261,367 | — | — |
| 2016-06-17 | $8.80 | $9.78 | 145,438 | — | — |
| 2016-06-16 | $8.88 | $9.88 | 167,804 | — | — |
| 2016-06-15 | $8.95 | $9.95 | 214,879 | — | — |
| 2016-06-14 | $8.72 | $9.70 | 103,048 | — | — |
| 2016-06-13 | $8.68 | $9.66 | 76,115 | — | — |
| 2016-06-10 | $9.10 | $10.12 | 119,793 | — | — |
| 2016-06-09 | $9.30 | $10.34 | 125,765 | — | — |
| 2016-06-08 | $9.22 | $10.26 | 135,016 | — | — |
| 2016-06-07 | $9.16 | $10.19 | 198,602 | — | — |
| 2016-06-06 | $9.14 | $10.16 | 180,217 | — | — |
| 2016-06-03 | $8.96 | $9.96 | 187,009 | — | — |
| 2016-06-02 | $8.80 | $9.78 | 149,654 | — | — |
| 2016-06-01 | $8.74 | $9.71 | 219,328 | — | — |
| 2016-05-31 | $8.86 | $9.86 | 233,849 | — | — |
| 2016-05-27 | $8.89 | $9.89 | 152,230 | — | — |
| 2016-05-26 | $8.94 | $9.94 | 361,019 | — | — |
| 2016-05-25 | $8.35 | $9.29 | 203,520 | — | — |
| 2016-05-24 | $8.14 | $9.05 | 105,624 | — | — |
| 2016-05-23 | $8.04 | $8.95 | 61,478 | — | — |
| 2016-05-20 | $7.88 | $8.76 | 107,381 | — | — |
| 2016-05-19 | $7.86 | $8.74 | 170,381 | — | — |
| 2016-05-18 | $7.83 | $8.71 | 153,987 | — | — |
| 2016-05-17 | $8.15 | $8.75 | 182,676 | — | — |
| 2016-05-16 | $8.30 | $8.91 | 253,287 | — | — |
| 2016-05-13 | $8.04 | $8.64 | 220,499 | — | — |
| 2016-05-12 | $7.98 | $8.56 | 415,120 | — | — |
| 2016-05-11 | $8.31 | $8.92 | 99,184 | — | — |
| 2016-05-10 | $8.22 | $8.83 | 162,418 | — | — |
| 2016-05-09 | $8.29 | $8.90 | 237,713 | — | — |
| 2016-05-06 | $8.44 | $9.06 | 190,053 | — | — |
| 2016-05-05 | $8.50 | $9.12 | 299,425 | — | — |
| 2016-05-04 | $8.52 | $9.15 | 294,975 | — | — |
| 2016-05-03 | $8.49 | $9.11 | 309,495 | — | — |
| 2016-05-02 | $8.45 | $9.08 | 137,007 | — | — |
| 2016-04-29 | $8.55 | $9.18 | 291,111 | — | — |
| 2016-04-28 | $8.69 | $9.33 | 255,746 | — | — |
| 2016-04-27 | $8.68 | $9.31 | 181,856 | — | — |
| 2016-04-26 | $8.64 | $9.28 | 222,256 | — | — |
| 2016-04-25 | $8.51 | $9.14 | 180,568 | — | — |
| 2016-04-22 | $8.62 | $9.25 | 91,806 | — | — |
| 2016-04-21 | $8.57 | $9.20 | 145,672 | — | — |
| 2016-04-20 | $8.51 | $9.14 | 133,260 | — | — |
| 2016-04-19 | $8.51 | $9.14 | 93,797 | — | — |
| 2016-04-18 | $8.53 | $9.16 | 175,416 | — | — |
| 2016-04-15 | $8.44 | $9.06 | 125,531 | — | — |
| 2016-04-14 | $8.63 | $9.26 | 334,438 | — | — |
| 2016-04-13 | $8.75 | $9.40 | 64,756 | — | — |
| 2016-04-12 | $8.92 | $9.58 | 100,238 | — | — |
| 2016-04-11 | $8.88 | $9.53 | 169,795 | — | — |
| 2016-04-08 | $8.60 | $9.23 | 65,225 | — | — |
| 2016-04-07 | $8.60 | $9.23 | 62,531 | — | — |
| 2016-04-06 | $8.50 | $9.12 | 67,333 | — | — |
| 2016-04-05 | $8.43 | $9.05 | 80,096 | — | — |
| 2016-04-04 | $8.53 | $9.16 | 89,347 | — | — |
| 2016-04-01 | $8.52 | $9.15 | 50,353 | — | — |
| 2016-03-31 | $8.50 | $9.12 | 76,466 | — | — |
| 2016-03-30 | $8.80 | $9.44 | 52,344 | — | — |
| 2016-03-29 | $8.61 | $9.24 | 71,782 | — | — |
| 2016-03-28 | $8.37 | $8.98 | 44,147 | — | — |
| 2016-03-24 | $8.24 | $8.85 | 65,927 | — | — |
| 2016-03-23 | $8.33 | $8.94 | 76,701 | — | — |
| 2016-03-22 | $8.44 | $9.06 | 83,609 | — | — |
| 2016-03-21 | $8.35 | $8.97 | 76,701 | — | — |
| 2016-03-18 | $8.58 | $9.21 | 150,942 | — | — |
| 2016-03-17 | $8.27 | $8.88 | 129,161 | — | — |
| 2016-03-16 | $8.51 | $9.14 | 224,949 | — | — |
| 2016-03-15 | $8.86 | $9.20 | 104,102 | — | — |
| 2016-03-14 | $8.87 | $9.22 | 97,310 | — | — |
| 2016-03-11 | $8.91 | $9.26 | 69,206 | — | — |
| 2016-03-10 | $8.87 | $9.22 | 57,965 | — | — |
| 2016-03-09 | $8.81 | $9.16 | 161,247 | — | — |
| 2016-03-08 | $8.66 | $9.00 | 148,483 | — | — |
| 2016-03-07 | $9.09 | $9.45 | 151,879 | — | — |
| 2016-03-04 | $8.67 | $9.01 | 241,226 | — | — |
| 2016-03-03 | $8.51 | $8.84 | 139,466 | — | — |
| 2016-03-02 | $8.37 | $8.70 | 233,732 | — | — |
| 2016-03-01 | $8.10 | $8.41 | 242,163 | — | — |
| 2016-02-29 | $7.84 | $8.15 | 210,663 | — | — |
| 2016-02-26 | $7.69 | $7.99 | 167,219 | — | — |
| 2016-02-25 | $7.39 | $7.68 | 327,412 | — | — |
| 2016-02-24 | $7.63 | $7.94 | 161,013 | — | — |
| 2016-02-23 | $7.92 | $8.24 | 43,678 | — | — |
| 2016-02-22 | $7.98 | $8.30 | 71,899 | — | — |
| 2016-02-19 | $8.05 | $8.37 | 238,064 | — | — |
| 2016-02-18 | $8.27 | $8.60 | 68,152 | — | — |
| 2016-02-17 | $8.07 | $8.39 | 142,862 | — | — |
| 2016-02-16 | $8.07 | $8.39 | 107,498 | — | — |
| 2016-02-12 | $8.50 | $8.83 | 72,836 | — | — |
| 2016-02-11 | $8.55 | $8.88 | 184,550 | — | — |
| 2016-02-10 | $8.78 | $9.12 | 82,438 | — | — |
| 2016-02-09 | $8.80 | $9.14 | 116,749 | — | — |
| 2016-02-08 | $8.86 | $9.20 | 75,998 | — | — |
| 2016-02-05 | $8.58 | $8.92 | 58,199 | — | — |
| 2016-02-04 | $8.37 | $8.70 | 179,514 | — | — |
| 2016-02-03 | $8.07 | $8.39 | 65,693 | — | — |
| 2016-02-02 | $8.27 | $8.59 | 38,877 | — | — |
| 2016-02-01 | $8.54 | $8.88 | 98,130 | — | — |
| 2016-01-29 | $8.86 | $9.21 | 129,981 | — | — |
| 2016-01-28 | $8.16 | $8.48 | 93,680 | — | — |
| 2016-01-27 | $8.08 | $8.40 | 67,333 | — | — |
| 2016-01-26 | $8.05 | $8.37 | 214,996 | — | — |
| 2016-01-25 | $7.71 | $8.01 | 51,875 | — | — |
| 2016-01-22 | $8.04 | $8.35 | 135,836 | — | — |
| 2016-01-21 | $7.93 | $8.25 | 54,803 | — | — |
| 2016-01-20 | $7.69 | $7.99 | 133,026 | — | — |
| 2016-01-19 | $7.79 | $8.09 | 132,440 | — | — |
| 2016-01-15 | $7.92 | $8.24 | 73,422 | — | — |
| 2016-01-14 | $8.15 | $8.47 | 117,803 | — | — |
| 2016-01-13 | $7.64 | $7.94 | 229,399 | — | — |
| 2016-01-12 | $7.78 | $8.09 | 190,873 | — | — |
| 2016-01-11 | $8.38 | $8.71 | 201,998 | — | — |
| 2016-01-08 | $9.01 | $9.36 | 71,314 | — | — |
| 2016-01-07 | $9.07 | $9.43 | 183,730 | — | — |
| 2016-01-06 | $9.26 | $9.62 | 66,981 | — | — |
| 2016-01-05 | $9.42 | $9.79 | 55,271 | — | — |
| 2016-01-04 | $9.52 | $9.90 | 84,898 | — | — |