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
- 1995-06-27 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 | $8.77 | $11.11 | 51,600 | — | — |
| 2016-12-29 | $8.87 | $11.23 | 13,000 | — | — |
| 2016-12-28 | $8.86 | $11.22 | 18,400 | — | — |
| 2016-12-27 | $8.92 | $11.30 | 6,000 | — | — |
| 2016-12-23 | $8.99 | $11.39 | 7,800 | — | — |
| 2016-12-22 | $8.94 | $11.32 | 11,900 | — | — |
| 2016-12-21 | $8.94 | $11.32 | 18,600 | — | — |
| 2016-12-20 | $8.98 | $11.37 | 32,400 | — | — |
| 2016-12-19 | $8.90 | $11.27 | 17,400 | — | — |
| 2016-12-16 | $8.66 | $10.97 | 183,500 | — | — |
| 2016-12-15 | $8.98 | $11.37 | 37,800 | — | — |
| 2016-12-14 | $8.95 | $11.34 | 17,300 | — | — |
| 2016-12-13 | $8.97 | $11.36 | 15,500 | — | — |
| 2016-12-12 | $8.87 | $11.23 | 26,800 | — | — |
| 2016-12-09 | $8.97 | $11.36 | 53,600 | — | — |
| 2016-12-08 | $8.98 | $11.37 | 50,300 | — | — |
| 2016-12-07 | $8.91 | $11.29 | 19,600 | — | — |
| 2016-12-06 | $8.97 | $11.36 | 18,300 | — | — |
| 2016-12-05 | $8.70 | $11.02 | 42,600 | — | — |
| 2016-12-02 | $8.45 | $10.70 | 13,500 | — | — |
| 2016-12-01 | $8.65 | $10.96 | 19,100 | — | — |
| 2016-11-30 | $8.64 | $10.94 | 52,000 | — | — |
| 2016-11-29 | $8.59 | $10.88 | 27,400 | — | — |
| 2016-11-28 | $8.92 | $11.30 | 13,200 | — | — |
| 2016-11-25 | $8.96 | $11.35 | 13,400 | — | — |
| 2016-11-23 | $9.06 | $11.48 | 28,500 | — | — |
| 2016-11-22 | $9.29 | $11.77 | 17,100 | — | — |
| 2016-11-21 | $8.82 | $11.17 | 11,700 | — | — |
| 2016-11-18 | $9.02 | $11.42 | 21,000 | — | — |
| 2016-11-17 | $8.89 | $11.26 | 34,200 | — | — |
| 2016-11-16 | $8.77 | $11.11 | 11,000 | — | — |
| 2016-11-15 | $8.71 | $10.97 | 11,900 | — | — |
| 2016-11-14 | $8.86 | $11.16 | 41,100 | — | — |
| 2016-11-11 | $8.73 | $10.99 | 41,300 | — | — |
| 2016-11-10 | $8.32 | $10.48 | 41,200 | — | — |
| 2016-11-09 | $8.20 | $10.33 | 16,600 | — | — |
| 2016-11-08 | $7.68 | $9.67 | 13,300 | — | — |
| 2016-11-07 | $7.55 | $9.51 | 36,200 | — | — |
| 2016-11-04 | $7.45 | $9.38 | 16,200 | — | — |
| 2016-11-03 | $7.44 | $9.37 | 17,600 | — | — |
| 2016-11-02 | $7.43 | $9.36 | 11,600 | — | — |
| 2016-11-01 | $7.36 | $9.27 | 27,100 | — | — |
| 2016-10-31 | $7.85 | $9.89 | 21,900 | — | — |
| 2016-10-28 | $7.77 | $9.79 | 11,300 | — | — |
| 2016-10-27 | $7.77 | $9.79 | 16,200 | — | — |
| 2016-10-26 | $7.73 | $9.73 | 12,400 | — | — |
| 2016-10-25 | $7.76 | $9.77 | 8,500 | — | — |
| 2016-10-24 | $7.91 | $9.96 | 20,000 | — | — |
| 2016-10-21 | $8.00 | $10.07 | 10,300 | — | — |
| 2016-10-20 | $8.00 | $10.07 | 11,100 | — | — |
| 2016-10-19 | $7.95 | $10.01 | 13,700 | — | — |
| 2016-10-18 | $7.97 | $10.04 | 15,200 | — | — |
| 2016-10-17 | $8.00 | $10.07 | 9,100 | — | — |
| 2016-10-14 | $7.97 | $10.04 | 16,700 | — | — |
| 2016-10-13 | $7.99 | $10.06 | 15,700 | — | — |
| 2016-10-12 | $8.07 | $10.16 | 8,700 | — | — |
| 2016-10-11 | $7.85 | $9.89 | 43,800 | — | — |
| 2016-10-10 | $7.92 | $9.97 | 13,000 | — | — |
| 2016-10-07 | $7.71 | $9.71 | 16,800 | — | — |
| 2016-10-06 | $7.63 | $9.61 | 31,500 | — | — |
| 2016-10-05 | $7.59 | $9.56 | 15,200 | — | — |
| 2016-10-04 | $7.74 | $9.75 | 9,900 | — | — |
| 2016-10-03 | $7.97 | $10.04 | 17,400 | — | — |
| 2016-09-30 | $7.92 | $9.97 | 29,200 | — | — |
| 2016-09-29 | $7.89 | $9.94 | 28,000 | — | — |
| 2016-09-28 | $7.99 | $10.06 | 19,100 | — | — |
| 2016-09-27 | $7.97 | $10.04 | 11,400 | — | — |
| 2016-09-26 | $7.97 | $10.04 | 31,700 | — | — |
| 2016-09-23 | $7.89 | $9.94 | 11,500 | — | — |
| 2016-09-22 | $8.11 | $10.21 | 12,800 | — | — |
| 2016-09-21 | $8.06 | $10.15 | 24,000 | — | — |
| 2016-09-20 | $7.69 | $9.68 | 35,500 | — | — |
| 2016-09-19 | $7.65 | $9.63 | 16,900 | — | — |
| 2016-09-16 | $7.76 | $9.77 | 76,700 | — | — |
| 2016-09-15 | $7.96 | $10.02 | 12,400 | — | — |
| 2016-09-14 | $8.11 | $10.21 | 10,900 | — | — |
| 2016-09-13 | $8.13 | $10.24 | 21,100 | — | — |
| 2016-09-12 | $8.53 | $10.74 | 16,000 | — | — |
| 2016-09-09 | $8.44 | $10.63 | 16,100 | — | — |
| 2016-09-08 | $8.55 | $10.77 | 17,400 | — | — |
| 2016-09-07 | $8.47 | $10.67 | 33,700 | — | — |
| 2016-09-06 | $8.43 | $10.62 | 36,900 | — | — |
| 2016-09-02 | $8.07 | $10.16 | 4,200 | — | — |
| 2016-09-01 | $8.00 | $10.07 | 7,500 | — | — |
| 2016-08-31 | $8.10 | $10.20 | 14,300 | — | — |
| 2016-08-30 | $8.12 | $10.23 | 8,400 | — | — |
| 2016-08-29 | $8.10 | $10.20 | 13,700 | — | — |
| 2016-08-26 | $8.16 | $10.28 | 12,500 | — | — |
| 2016-08-25 | $8.21 | $10.34 | 5,400 | — | — |
| 2016-08-24 | $8.11 | $10.21 | 19,800 | — | — |
| 2016-08-23 | $7.92 | $9.97 | 12,900 | — | — |
| 2016-08-22 | $7.92 | $9.97 | 14,600 | — | — |
| 2016-08-19 | $7.88 | $9.92 | 14,700 | — | — |
| 2016-08-18 | $8.01 | $10.09 | 17,300 | — | — |
| 2016-08-17 | $8.05 | $10.14 | 16,700 | — | — |
| 2016-08-16 | $8.13 | $10.18 | 12,900 | — | — |
| 2016-08-15 | $8.37 | $10.48 | 4,500 | — | — |
| 2016-08-12 | $8.48 | $10.61 | 15,400 | — | — |
| 2016-08-11 | $8.70 | $10.89 | 6,900 | — | — |
| 2016-08-10 | $8.70 | $10.89 | 9,900 | — | — |
| 2016-08-09 | $8.66 | $10.84 | 3,500 | — | — |
| 2016-08-08 | $8.61 | $10.78 | 12,000 | — | — |
| 2016-08-05 | $8.66 | $10.84 | 30,400 | — | — |
| 2016-08-04 | $8.66 | $10.84 | 4,500 | — | — |
| 2016-08-03 | $8.80 | $11.01 | 23,300 | — | — |
| 2016-08-02 | $8.95 | $11.20 | 11,300 | — | — |
| 2016-08-01 | $8.61 | $10.78 | 24,800 | — | — |
| 2016-07-29 | $8.95 | $11.20 | 12,800 | — | — |
| 2016-07-28 | $9.00 | $11.26 | 17,400 | — | — |
| 2016-07-27 | $9.05 | $11.33 | 13,900 | — | — |
| 2016-07-26 | $9.06 | $11.34 | 7,100 | — | — |
| 2016-07-25 | $9.01 | $11.28 | 7,200 | — | — |
| 2016-07-22 | $9.03 | $11.30 | 9,500 | — | — |
| 2016-07-21 | $8.88 | $11.11 | 8,000 | — | — |
| 2016-07-20 | $9.01 | $11.28 | 10,000 | — | — |
| 2016-07-19 | $8.93 | $11.18 | 11,700 | — | — |
| 2016-07-18 | $9.03 | $11.30 | 18,200 | — | — |
| 2016-07-15 | $9.04 | $11.31 | 15,600 | — | — |
| 2016-07-14 | $8.93 | $11.18 | 26,200 | — | — |
| 2016-07-13 | $8.94 | $11.19 | 16,500 | — | — |
| 2016-07-12 | $8.98 | $11.24 | 21,000 | — | — |
| 2016-07-11 | $8.88 | $11.11 | 10,600 | — | — |
| 2016-07-08 | $8.70 | $10.89 | 9,300 | — | — |
| 2016-07-07 | $8.47 | $10.60 | 24,100 | — | — |
| 2016-07-06 | $8.46 | $10.59 | 7,500 | — | — |
| 2016-07-05 | $8.46 | $10.59 | 20,100 | — | — |
| 2016-07-01 | $8.57 | $10.73 | 12,900 | — | — |
| 2016-06-30 | $8.53 | $10.68 | 23,700 | — | — |
| 2016-06-29 | $8.44 | $10.56 | 17,700 | — | — |
| 2016-06-28 | $8.22 | $10.29 | 22,600 | — | — |
| 2016-06-27 | $7.89 | $9.88 | 24,000 | — | — |
| 2016-06-24 | $8.64 | $10.81 | 70,600 | — | — |
| 2016-06-23 | $9.17 | $11.48 | 12,400 | — | — |
| 2016-06-22 | $9.05 | $11.33 | 9,200 | — | — |
| 2016-06-21 | $9.06 | $11.34 | 17,300 | — | — |
| 2016-06-20 | $9.18 | $11.49 | 25,600 | — | — |
| 2016-06-17 | $9.00 | $11.26 | 44,200 | — | — |
| 2016-06-16 | $9.17 | $11.48 | 28,500 | — | — |
| 2016-06-15 | $9.09 | $11.38 | 14,700 | — | — |
| 2016-06-14 | $9.00 | $11.26 | 20,800 | — | — |
| 2016-06-13 | $8.82 | $11.04 | 22,600 | — | — |
| 2016-06-10 | $9.21 | $11.53 | 16,400 | — | — |
| 2016-06-09 | $9.20 | $11.51 | 23,900 | — | — |
| 2016-06-08 | $9.19 | $11.50 | 22,700 | — | — |
| 2016-06-07 | $9.16 | $11.46 | 17,000 | — | — |
| 2016-06-06 | $9.16 | $11.46 | 35,300 | — | — |
| 2016-06-03 | $9.21 | $11.53 | 15,800 | — | — |
| 2016-06-02 | $9.18 | $11.49 | 27,300 | — | — |
| 2016-06-01 | $9.19 | $11.50 | 16,200 | — | — |
| 2016-05-31 | $9.09 | $11.38 | 24,700 | — | — |
| 2016-05-27 | $9.25 | $11.58 | 20,200 | — | — |
| 2016-05-26 | $9.24 | $11.56 | 7,300 | — | — |
| 2016-05-25 | $9.26 | $11.59 | 8,100 | — | — |
| 2016-05-24 | $9.17 | $11.48 | 24,800 | — | — |
| 2016-05-23 | $9.11 | $11.40 | 16,500 | — | — |
| 2016-05-20 | $9.13 | $11.43 | 12,700 | — | — |
| 2016-05-19 | $9.12 | $11.41 | 18,800 | — | — |
| 2016-05-18 | $9.15 | $11.45 | 23,500 | — | — |
| 2016-05-17 | $8.98 | $11.24 | 30,200 | — | — |
| 2016-05-16 | $9.29 | $11.63 | 21,000 | — | — |
| 2016-05-13 | $8.92 | $11.16 | 7,300 | — | — |
| 2016-05-12 | $8.96 | $11.21 | 7,100 | — | — |
| 2016-05-11 | $8.85 | $11.08 | 17,200 | — | — |
| 2016-05-10 | $9.00 | $11.26 | 18,700 | — | — |
| 2016-05-09 | $8.75 | $10.95 | 25,900 | — | — |
| 2016-05-06 | $8.87 | $11.10 | 17,700 | — | — |
| 2016-05-05 | $8.87 | $11.10 | 13,000 | — | — |
| 2016-05-04 | $9.21 | $11.53 | 13,800 | — | — |
| 2016-05-03 | $9.13 | $11.43 | 9,900 | — | — |
| 2016-05-02 | $9.35 | $11.70 | 26,000 | — | — |
| 2016-04-29 | $9.05 | $11.33 | 14,200 | — | — |
| 2016-04-28 | $8.97 | $11.23 | 11,800 | — | — |
| 2016-04-27 | $9.06 | $11.34 | 31,400 | — | — |
| 2016-04-26 | $9.14 | $11.44 | 30,600 | — | — |
| 2016-04-25 | $9.04 | $11.31 | 28,000 | — | — |
| 2016-04-22 | $8.98 | $11.24 | 16,000 | — | — |
| 2016-04-21 | $9.05 | $11.33 | 12,700 | — | — |
| 2016-04-20 | $9.23 | $11.55 | 12,500 | — | — |
| 2016-04-19 | $9.26 | $11.59 | 8,600 | — | — |
| 2016-04-18 | $9.32 | $11.66 | 29,000 | — | — |
| 2016-04-15 | $9.28 | $11.61 | 10,900 | — | — |
| 2016-04-14 | $8.92 | $11.16 | 12,500 | — | — |
| 2016-04-13 | $8.97 | $11.23 | 23,800 | — | — |
| 2016-04-12 | $8.85 | $11.08 | 8,700 | — | — |
| 2016-04-11 | $8.93 | $11.18 | 11,500 | — | — |
| 2016-04-08 | $8.79 | $11.00 | 19,600 | — | — |
| 2016-04-07 | $8.99 | $11.25 | 15,800 | — | — |
| 2016-04-06 | $9.11 | $11.40 | 12,900 | — | — |
| 2016-04-05 | $9.00 | $11.26 | 19,200 | — | — |
| 2016-04-04 | $8.95 | $11.20 | 25,200 | — | — |
| 2016-04-01 | $9.13 | $11.43 | 22,400 | — | — |
| 2016-03-31 | $8.77 | $10.98 | 20,800 | — | — |
| 2016-03-30 | $8.96 | $11.21 | 17,200 | — | — |
| 2016-03-29 | $8.99 | $11.25 | 30,300 | — | — |
| 2016-03-28 | $8.91 | $11.15 | 22,900 | — | — |
| 2016-03-24 | $8.93 | $11.18 | 12,000 | — | — |
| 2016-03-23 | $8.92 | $11.16 | 10,100 | — | — |
| 2016-03-22 | $9.03 | $11.30 | 22,100 | — | — |
| 2016-03-21 | $9.55 | $11.95 | 23,300 | — | — |
| 2016-03-18 | $9.44 | $11.82 | 35,000 | — | — |
| 2016-03-17 | $8.98 | $11.24 | 12,000 | — | — |
| 2016-03-16 | $8.54 | $10.69 | 37,400 | — | — |
| 2016-03-15 | $8.33 | $10.43 | 23,600 | — | — |
| 2016-03-14 | $8.19 | $10.25 | 17,400 | — | — |
| 2016-03-11 | $8.79 | $11.00 | 25,200 | — | — |
| 2016-03-10 | $8.73 | $10.93 | 11,200 | — | — |
| 2016-03-09 | $8.82 | $11.04 | 35,100 | — | — |
| 2016-03-08 | $7.46 | $9.34 | 28,300 | — | — |
| 2016-03-07 | $8.38 | $10.49 | 18,800 | — | — |
| 2016-03-04 | $8.61 | $10.78 | 18,400 | — | — |
| 2016-03-03 | $8.65 | $10.83 | 14,000 | — | — |
| 2016-03-02 | $8.69 | $10.88 | 10,200 | — | — |
| 2016-03-01 | $8.64 | $10.81 | 10,900 | — | — |
| 2016-02-29 | $8.81 | $11.03 | 32,900 | — | — |
| 2016-02-26 | $8.81 | $11.03 | 15,900 | — | — |
| 2016-02-25 | $8.74 | $10.94 | 8,900 | — | — |
| 2016-02-24 | $8.65 | $10.83 | 8,000 | — | — |
| 2016-02-23 | $8.36 | $10.46 | 5,500 | — | — |
| 2016-02-22 | $8.62 | $10.79 | 22,200 | — | — |
| 2016-02-19 | $8.52 | $10.66 | 7,900 | — | — |
| 2016-02-18 | $8.51 | $10.65 | 11,400 | — | — |
| 2016-02-17 | $8.60 | $10.76 | 20,000 | — | — |
| 2016-02-16 | $8.64 | $10.81 | 14,500 | — | — |
| 2016-02-12 | $8.31 | $10.40 | 8,800 | — | — |
| 2016-02-11 | $8.31 | $10.40 | 9,000 | — | — |
| 2016-02-10 | $8.26 | $10.34 | 6,000 | — | — |
| 2016-02-09 | $8.21 | $10.28 | 7,300 | — | — |
| 2016-02-08 | $8.38 | $10.49 | 14,300 | — | — |
| 2016-02-05 | $8.14 | $10.19 | 26,400 | — | — |
| 2016-02-04 | $8.26 | $10.34 | 4,900 | — | — |
| 2016-02-03 | $8.12 | $10.16 | 13,300 | — | — |
| 2016-02-02 | $8.07 | $10.10 | 14,700 | — | — |
| 2016-02-01 | $8.31 | $10.40 | 12,500 | — | — |
| 2016-01-29 | $8.50 | $10.64 | 55,200 | — | — |
| 2016-01-28 | $7.92 | $9.91 | 4,700 | — | — |
| 2016-01-27 | $7.75 | $9.70 | 11,800 | — | — |
| 2016-01-26 | $7.86 | $9.84 | 7,900 | — | — |
| 2016-01-25 | $7.76 | $9.71 | 9,700 | — | — |
| 2016-01-22 | $7.92 | $9.91 | 21,900 | — | — |
| 2016-01-21 | $7.74 | $9.69 | 8,500 | — | — |
| 2016-01-20 | $7.59 | $9.50 | 25,400 | — | — |
| 2016-01-19 | $7.51 | $9.40 | 13,000 | — | — |
| 2016-01-15 | $7.65 | $9.57 | 20,600 | — | — |
| 2016-01-14 | $7.99 | $10.00 | 21,300 | — | — |
| 2016-01-13 | $7.86 | $9.84 | 13,300 | — | — |
| 2016-01-12 | $8.22 | $10.29 | 22,000 | — | — |
| 2016-01-11 | $7.96 | $9.96 | 9,700 | — | — |
| 2016-01-08 | $7.83 | $9.80 | 30,500 | — | — |
| 2016-01-07 | $7.92 | $9.91 | 11,200 | — | — |
| 2016-01-06 | $8.27 | $10.35 | 20,200 | — | — |
| 2016-01-05 | $8.28 | $10.36 | 14,700 | — | — |
| 2016-01-04 | $8.26 | $10.34 | 45,300 | — | — |