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
- 2014-03-17 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 | $9.75 | $10.08 | 23,600 | — | — |
| 2016-12-29 | $9.49 | $9.81 | 33,800 | — | — |
| 2016-12-28 | $9.50 | $9.81 | 29,200 | — | — |
| 2016-12-27 | $9.43 | $9.75 | 51,800 | — | — |
| 2016-12-23 | $9.39 | $9.70 | 20,400 | — | — |
| 2016-12-22 | $9.18 | $9.48 | 18,200 | — | — |
| 2016-12-21 | $9.15 | $9.46 | 38,800 | — | — |
| 2016-12-20 | $9.31 | $9.62 | 38,800 | — | — |
| 2016-12-19 | $8.97 | $9.27 | 39,000 | — | — |
| 2016-12-16 | $8.89 | $9.18 | 42,000 | — | — |
| 2016-12-15 | $8.85 | $9.15 | 13,000 | — | — |
| 2016-12-14 | $8.78 | $9.07 | 37,200 | — | — |
| 2016-12-13 | $8.69 | $8.98 | 24,800 | — | — |
| 2016-12-12 | $8.78 | $9.07 | 34,200 | — | — |
| 2016-12-09 | $8.93 | $9.23 | 32,200 | — | — |
| 2016-12-08 | $8.99 | $9.29 | 48,200 | — | — |
| 2016-12-07 | $9.16 | $9.47 | 28,000 | — | — |
| 2016-12-06 | $9.12 | $9.43 | 60,000 | — | — |
| 2016-12-05 | $8.88 | $9.17 | 209,000 | — | — |
| 2016-12-02 | $8.40 | $8.68 | 238,000 | — | — |
| 2016-12-01 | $8.20 | $8.47 | 85,400 | — | — |
| 2016-11-30 | $8.18 | $8.45 | 14,600 | — | — |
| 2016-11-29 | $8.30 | $8.58 | 222,600 | — | — |
| 2016-11-28 | $8.28 | $8.55 | 143,600 | — | — |
| 2016-11-25 | $8.14 | $8.41 | 14,200 | — | — |
| 2016-11-23 | $8.31 | $8.58 | 26,400 | — | — |
| 2016-11-22 | $8.32 | $8.59 | 83,800 | — | — |
| 2016-11-21 | $8.14 | $8.41 | 29,600 | — | — |
| 2016-11-18 | $8.27 | $8.54 | 16,000 | — | — |
| 2016-11-17 | $8.10 | $8.37 | 11,800 | — | — |
| 2016-11-16 | $8.14 | $8.41 | 37,600 | — | — |
| 2016-11-15 | $8.25 | $8.53 | 20,200 | — | — |
| 2016-11-14 | $8.32 | $8.59 | 25,400 | — | — |
| 2016-11-11 | $8.53 | $8.81 | 34,800 | — | — |
| 2016-11-10 | $8.68 | $8.97 | 41,200 | — | — |
| 2016-11-09 | $8.93 | $9.22 | 124,200 | — | — |
| 2016-11-08 | $8.49 | $8.74 | 111,400 | — | — |
| 2016-11-07 | $7.71 | $7.94 | 64,400 | — | — |
| 2016-11-04 | $7.53 | $7.75 | 70,800 | — | — |
| 2016-11-03 | $7.59 | $7.81 | 138,800 | — | — |
| 2016-11-02 | $7.64 | $7.86 | 163,800 | — | — |
| 2016-11-01 | $7.70 | $7.93 | 26,200 | — | — |
| 2016-10-31 | $7.63 | $7.85 | 40,800 | — | — |
| 2016-10-28 | $7.52 | $7.73 | 31,200 | — | — |
| 2016-10-27 | $7.85 | $8.07 | 14,200 | — | — |
| 2016-10-26 | $7.60 | $7.82 | 28,800 | — | — |
| 2016-10-25 | $7.61 | $7.83 | 241,600 | — | — |
| 2016-10-24 | $7.61 | $7.83 | 196,600 | — | — |
| 2016-10-21 | $7.58 | $7.80 | 40,200 | — | — |
| 2016-10-20 | $7.65 | $7.87 | 16,200 | — | — |
| 2016-10-19 | $7.72 | $7.95 | 41,400 | — | — |
| 2016-10-18 | $7.75 | $7.97 | 32,200 | — | — |
| 2016-10-17 | $7.89 | $8.12 | 24,800 | — | — |
| 2016-10-14 | $7.98 | $8.21 | 31,000 | — | — |
| 2016-10-13 | $8.04 | $8.27 | 37,800 | — | — |
| 2016-10-12 | $7.71 | $7.93 | 46,200 | — | — |
| 2016-10-11 | $7.58 | $7.80 | 32,000 | — | — |
| 2016-10-10 | $7.70 | $7.93 | 29,000 | — | — |
| 2016-10-07 | $7.73 | $7.95 | 59,200 | — | — |
| 2016-10-06 | $7.82 | $8.04 | 72,800 | — | — |
| 2016-10-05 | $7.85 | $8.08 | 283,200 | — | — |
| 2016-10-04 | $7.72 | $7.95 | 285,200 | — | — |
| 2016-10-03 | $7.87 | $8.10 | 88,400 | — | — |
| 2016-09-30 | $8.03 | $8.26 | 38,000 | — | — |
| 2016-09-29 | $8.07 | $8.30 | 27,000 | — | — |
| 2016-09-28 | $8.03 | $8.27 | 29,000 | — | — |
| 2016-09-27 | $7.99 | $8.22 | 33,600 | — | — |
| 2016-09-26 | $8.03 | $8.26 | 18,800 | — | — |
| 2016-09-23 | $8.30 | $8.54 | 61,000 | — | — |
| 2016-09-22 | $7.91 | $8.14 | 97,200 | — | — |
| 2016-09-21 | $8.10 | $8.34 | 49,200 | — | — |
| 2016-09-20 | $8.29 | $8.53 | 12,400 | — | — |
| 2016-09-19 | $8.34 | $8.58 | 19,000 | — | — |
| 2016-09-16 | $8.15 | $8.38 | 52,800 | — | — |
| 2016-09-15 | $8.39 | $8.64 | 16,200 | — | — |
| 2016-09-14 | $8.59 | $8.80 | 21,600 | — | — |
| 2016-09-13 | $8.42 | $8.63 | 13,800 | — | — |
| 2016-09-12 | $8.46 | $8.67 | 21,600 | — | — |
| 2016-09-09 | $8.47 | $8.68 | 26,400 | — | — |
| 2016-09-08 | $8.60 | $8.81 | 27,000 | — | — |
| 2016-09-07 | $8.84 | $9.06 | 28,800 | — | — |
| 2016-09-06 | $8.79 | $9.01 | 23,600 | — | — |
| 2016-09-02 | $8.69 | $8.91 | 49,800 | — | — |
| 2016-09-01 | $8.54 | $8.75 | 16,000 | — | — |
| 2016-08-31 | $8.44 | $8.65 | 21,000 | — | — |
| 2016-08-30 | $8.46 | $8.67 | 23,200 | — | — |
| 2016-08-29 | $8.53 | $8.74 | 22,600 | — | — |
| 2016-08-26 | $8.52 | $8.73 | 15,400 | — | — |
| 2016-08-25 | $8.51 | $8.72 | 18,800 | — | — |
| 2016-08-24 | $8.41 | $8.62 | 9,600 | — | — |
| 2016-08-23 | $8.52 | $8.73 | 14,600 | — | — |
| 2016-08-22 | $8.51 | $8.72 | 24,000 | — | — |
| 2016-08-19 | $8.58 | $8.79 | 36,000 | — | — |
| 2016-08-18 | $8.49 | $8.70 | 36,000 | — | — |
| 2016-08-17 | $8.53 | $8.74 | 25,400 | — | — |
| 2016-08-16 | $8.58 | $8.80 | 15,200 | — | — |
| 2016-08-15 | $8.60 | $8.82 | 9,000 | — | — |
| 2016-08-12 | $8.58 | $8.80 | 47,200 | — | — |
| 2016-08-11 | $8.43 | $8.64 | 15,200 | — | — |
| 2016-08-10 | $8.47 | $8.68 | 7,600 | — | — |
| 2016-08-09 | $8.51 | $8.72 | 22,800 | — | — |
| 2016-08-08 | $8.51 | $8.72 | 29,800 | — | — |
| 2016-08-05 | $8.51 | $8.72 | 9,000 | — | — |
| 2016-08-04 | $8.52 | $8.73 | 32,800 | — | — |
| 2016-08-03 | $8.32 | $8.53 | 86,000 | — | — |
| 2016-08-02 | $8.38 | $8.59 | 25,800 | — | — |
| 2016-08-01 | $8.37 | $8.58 | 18,800 | — | — |
| 2016-07-29 | $8.53 | $8.74 | 24,400 | — | — |
| 2016-07-28 | $8.67 | $8.88 | 12,800 | — | — |
| 2016-07-27 | $8.63 | $8.85 | 76,200 | — | — |
| 2016-07-26 | $8.57 | $8.78 | 46,600 | — | — |
| 2016-07-25 | $8.56 | $8.77 | 50,600 | — | — |
| 2016-07-22 | $8.63 | $8.84 | 58,800 | — | — |
| 2016-07-21 | $8.56 | $8.77 | 53,000 | — | — |
| 2016-07-20 | $8.53 | $8.74 | 29,200 | — | — |
| 2016-07-19 | $8.38 | $8.59 | 33,200 | — | — |
| 2016-07-18 | $8.33 | $8.53 | 26,800 | — | — |
| 2016-07-15 | $8.38 | $8.59 | 21,800 | — | — |
| 2016-07-14 | $8.29 | $8.49 | 64,200 | — | — |
| 2016-07-13 | $8.25 | $8.46 | 54,800 | — | — |
| 2016-07-12 | $8.37 | $8.57 | 99,000 | — | — |
| 2016-07-11 | $8.34 | $8.55 | 48,600 | — | — |
| 2016-07-08 | $8.33 | $8.53 | 19,400 | — | — |
| 2016-07-07 | $8.33 | $8.54 | 38,400 | — | — |
| 2016-07-06 | $8.43 | $8.64 | 54,000 | — | — |
| 2016-07-05 | $8.25 | $8.46 | 33,600 | — | — |
| 2016-07-01 | $8.22 | $8.43 | 21,800 | — | — |
| 2016-06-30 | $8.09 | $8.29 | 46,400 | — | — |
| 2016-06-29 | $8.03 | $8.23 | 28,600 | — | — |
| 2016-06-28 | $7.93 | $8.13 | 41,200 | — | — |
| 2016-06-27 | $7.86 | $8.06 | 61,400 | — | — |
| 2016-06-24 | $8.05 | $8.25 | 272,600 | — | — |
| 2016-06-23 | $7.28 | $7.46 | 40,800 | — | — |
| 2016-06-22 | $7.07 | $7.25 | 86,600 | — | — |
| 2016-06-21 | $7.10 | $7.28 | 51,200 | — | — |
| 2016-06-20 | $7.13 | $7.30 | 157,000 | — | — |
| 2016-06-17 | $7.35 | $7.53 | 44,000 | — | — |
| 2016-06-16 | $7.46 | $7.65 | 33,600 | — | — |
| 2016-06-15 | $7.49 | $7.68 | 47,800 | — | — |
| 2016-06-14 | $7.31 | $7.49 | 88,600 | — | — |
| 2016-06-13 | $7.43 | $7.62 | 70,000 | — | — |
| 2016-06-10 | $7.53 | $7.72 | 35,200 | — | — |
| 2016-06-09 | $7.53 | $7.71 | 77,000 | — | — |
| 2016-06-08 | $7.75 | $7.94 | 62,000 | — | — |
| 2016-06-07 | $7.89 | $8.08 | 60,200 | — | — |
| 2016-06-06 | $7.90 | $8.10 | 47,000 | — | — |
| 2016-06-03 | $7.88 | $8.07 | 71,000 | — | — |
| 2016-06-02 | $7.59 | $7.78 | 82,200 | — | — |
| 2016-06-01 | $7.84 | $8.04 | 51,600 | — | — |
| 2016-05-31 | $7.99 | $8.19 | 56,000 | — | — |
| 2016-05-27 | $7.96 | $8.16 | 101,200 | — | — |
| 2016-05-26 | $7.88 | $8.07 | 53,200 | — | — |
| 2016-05-25 | $7.88 | $8.07 | 95,400 | — | — |
| 2016-05-24 | $8.16 | $8.36 | 40,000 | — | — |
| 2016-05-23 | $8.15 | $8.35 | 45,600 | — | — |
| 2016-05-20 | $8.24 | $8.45 | 25,400 | — | — |
| 2016-05-19 | $8.12 | $8.32 | 70,000 | — | — |
| 2016-05-18 | $8.29 | $8.49 | 59,600 | — | — |
| 2016-05-17 | $8.21 | $8.42 | 114,800 | — | — |
| 2016-05-16 | $8.53 | $8.74 | 142,600 | — | — |
| 2016-05-13 | $9.25 | $9.48 | 76,400 | — | — |
| 2016-05-12 | $9.42 | $9.66 | 83,200 | — | — |
| 2016-05-11 | $9.81 | $10.06 | 46,200 | — | — |
| 2016-05-10 | $10.40 | $10.62 | 111,800 | — | — |
| 2016-05-09 | $10.88 | $11.12 | 67,200 | — | — |
| 2016-05-06 | $10.74 | $10.97 | 45,000 | — | — |
| 2016-05-05 | $10.36 | $10.58 | 81,800 | — | — |
| 2016-05-04 | $10.02 | $10.23 | 83,000 | — | — |
| 2016-05-03 | $9.95 | $10.17 | 116,800 | — | — |
| 2016-05-02 | $10.15 | $10.37 | 33,800 | — | — |
| 2016-04-29 | $10.24 | $10.46 | 50,600 | — | — |
| 2016-04-28 | $10.31 | $10.53 | 45,600 | — | — |
| 2016-04-27 | $10.62 | $10.85 | 16,800 | — | — |
| 2016-04-26 | $11.00 | $11.23 | 53,800 | — | — |
| 2016-04-25 | $10.57 | $10.79 | 33,000 | — | — |
| 2016-04-22 | $10.64 | $10.87 | 21,600 | — | — |
| 2016-04-21 | $10.72 | $10.95 | 42,400 | — | — |
| 2016-04-20 | $10.55 | $10.77 | 58,600 | — | — |
| 2016-04-19 | $10.69 | $10.92 | 138,800 | — | — |
| 2016-04-18 | $10.18 | $10.40 | 54,800 | — | — |
| 2016-04-15 | $10.15 | $10.37 | 52,000 | — | — |
| 2016-04-14 | $10.29 | $10.51 | 32,800 | — | — |
| 2016-04-13 | $10.50 | $10.72 | 29,400 | — | — |
| 2016-04-12 | $10.50 | $10.73 | 67,400 | — | — |
| 2016-04-11 | $10.34 | $10.56 | 73,600 | — | — |
| 2016-04-08 | $10.14 | $10.36 | 18,200 | — | — |
| 2016-04-07 | $10.09 | $10.31 | 33,000 | — | — |
| 2016-04-06 | $10.07 | $10.29 | 36,000 | — | — |
| 2016-04-05 | $10.05 | $10.26 | 44,600 | — | — |
| 2016-04-04 | $10.17 | $10.38 | 86,000 | — | — |
| 2016-04-01 | $9.91 | $10.12 | 55,800 | — | — |
| 2016-03-31 | $9.95 | $10.17 | 31,000 | — | — |
| 2016-03-30 | $9.89 | $10.10 | 73,600 | — | — |
| 2016-03-29 | $10.00 | $10.22 | 40,000 | — | — |
| 2016-03-28 | $10.19 | $10.41 | 33,600 | — | — |
| 2016-03-24 | $10.34 | $10.56 | 46,200 | — | — |
| 2016-03-23 | $10.21 | $10.43 | 55,800 | — | — |
| 2016-03-22 | $10.15 | $10.37 | 68,400 | — | — |
| 2016-03-21 | $10.42 | $10.65 | 41,600 | — | — |
| 2016-03-18 | $10.44 | $10.66 | 44,000 | — | — |
| 2016-03-17 | $10.50 | $10.72 | 110,200 | — | — |
| 2016-03-16 | $10.51 | $10.74 | 58,800 | — | — |
| 2016-03-15 | $10.07 | $10.28 | 93,000 | — | — |
| 2016-03-14 | $10.17 | $10.39 | 50,000 | — | — |
| 2016-03-11 | $9.95 | $10.17 | 57,200 | — | — |
| 2016-03-10 | $9.90 | $10.11 | 69,200 | — | — |
| 2016-03-09 | $9.84 | $10.05 | 75,800 | — | — |
| 2016-03-08 | $9.84 | $10.05 | 66,000 | — | — |
| 2016-03-07 | $9.54 | $9.75 | 85,200 | — | — |
| 2016-03-04 | $9.74 | $9.95 | 129,800 | — | — |
| 2016-03-03 | $10.11 | $10.32 | 119,200 | — | — |
| 2016-03-02 | $10.11 | $10.32 | 129,600 | — | — |
| 2016-03-01 | $10.53 | $10.75 | 153,400 | — | — |
| 2016-02-29 | $10.87 | $11.10 | 113,200 | — | — |
| 2016-02-26 | $10.50 | $10.72 | 41,400 | — | — |
| 2016-02-25 | $10.42 | $10.65 | 89,000 | — | — |
| 2016-02-24 | $10.27 | $10.49 | 70,800 | — | — |
| 2016-02-23 | $10.10 | $10.31 | 60,400 | — | — |
| 2016-02-22 | $10.07 | $10.29 | 89,000 | — | — |
| 2016-02-19 | $9.90 | $10.11 | 62,000 | — | — |
| 2016-02-18 | $10.00 | $10.22 | 132,600 | — | — |
| 2016-02-17 | $9.98 | $10.19 | 70,200 | — | — |
| 2016-02-16 | $9.95 | $10.17 | 151,800 | — | — |
| 2016-02-12 | $9.96 | $10.17 | 154,600 | — | — |
| 2016-02-11 | $9.63 | $9.83 | 110,800 | — | — |
| 2016-02-10 | $9.00 | $9.19 | 36,000 | — | — |
| 2016-02-09 | $8.48 | $8.62 | 60,200 | — | — |
| 2016-02-08 | $8.55 | $8.70 | 76,400 | — | — |
| 2016-02-05 | $8.63 | $8.78 | 120,800 | — | — |
| 2016-02-04 | $7.90 | $8.04 | 65,400 | — | — |
| 2016-02-03 | $7.90 | $8.03 | 52,200 | — | — |
| 2016-02-02 | $8.11 | $8.25 | 45,200 | — | — |
| 2016-02-01 | $8.23 | $8.37 | 89,200 | — | — |
| 2016-01-29 | $8.47 | $8.61 | 44,200 | — | — |
| 2016-01-28 | $8.07 | $8.21 | 54,600 | — | — |
| 2016-01-27 | $8.01 | $8.14 | 46,000 | — | — |
| 2016-01-26 | $8.39 | $8.54 | 79,200 | — | — |
| 2016-01-25 | $8.09 | $8.23 | 123,800 | — | — |
| 2016-01-22 | $8.35 | $8.50 | 182,200 | — | — |
| 2016-01-21 | $8.84 | $8.99 | 79,600 | — | — |
| 2016-01-20 | $9.15 | $9.31 | 63,200 | — | — |
| 2016-01-19 | $8.65 | $8.80 | 178,200 | — | — |
| 2016-01-15 | $9.22 | $9.38 | 111,000 | — | — |
| 2016-01-14 | $8.32 | $8.46 | 248,600 | — | — |
| 2016-01-13 | $8.15 | $8.29 | 90,000 | — | — |
| 2016-01-12 | $8.32 | $8.46 | 196,800 | — | — |
| 2016-01-11 | $8.93 | $9.08 | 162,800 | — | — |
| 2016-01-08 | $8.68 | $8.83 | 67,200 | — | — |
| 2016-01-07 | $8.67 | $8.82 | 94,000 | — | — |
| 2016-01-06 | $9.03 | $9.18 | 297,000 | — | — |
| 2016-01-05 | $9.83 | $10.00 | 198,200 | — | — |
| 2016-01-04 | $9.57 | $9.73 | 161,600 | — | — |