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
- 2007-06-20 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 | $10.05 | $10.05 | 28,200 | — | — |
| 2016-12-29 | $10.10 | $10.10 | 28,300 | — | — |
| 2016-12-28 | $10.00 | $10.00 | 58,600 | — | — |
| 2016-12-27 | $10.35 | $10.35 | 36,000 | — | — |
| 2016-12-23 | $10.40 | $10.40 | 48,900 | — | — |
| 2016-12-22 | $10.15 | $10.15 | 49,900 | — | — |
| 2016-12-21 | $10.00 | $10.00 | 26,700 | — | — |
| 2016-12-20 | $10.10 | $10.10 | 26,400 | — | — |
| 2016-12-19 | $9.90 | $9.90 | 40,800 | — | — |
| 2016-12-16 | $9.95 | $9.95 | 189,100 | — | — |
| 2016-12-15 | $9.95 | $9.95 | 65,400 | — | — |
| 2016-12-14 | $9.95 | $9.95 | 32,500 | — | — |
| 2016-12-13 | $9.95 | $9.95 | 39,700 | — | — |
| 2016-12-12 | $10.00 | $10.00 | 47,900 | — | — |
| 2016-12-09 | $10.30 | $10.30 | 80,400 | — | — |
| 2016-12-08 | $10.20 | $10.20 | 62,300 | — | — |
| 2016-12-07 | $9.70 | $9.70 | 69,200 | — | — |
| 2016-12-06 | $9.55 | $9.55 | 79,500 | — | — |
| 2016-12-05 | $9.35 | $9.35 | 45,000 | — | — |
| 2016-12-02 | $9.00 | $9.00 | 78,500 | — | — |
| 2016-12-01 | $9.20 | $9.20 | 68,200 | — | — |
| 2016-11-30 | $9.15 | $9.15 | 25,300 | — | — |
| 2016-11-29 | $9.25 | $9.25 | 41,100 | — | — |
| 2016-11-28 | $9.30 | $9.30 | 34,200 | — | — |
| 2016-11-25 | $9.50 | $9.50 | 13,500 | — | — |
| 2016-11-23 | $9.50 | $9.50 | 55,500 | — | — |
| 2016-11-22 | $9.50 | $9.50 | 60,400 | — | — |
| 2016-11-21 | $9.40 | $9.40 | 117,400 | — | — |
| 2016-11-18 | $9.25 | $9.25 | 125,800 | — | — |
| 2016-11-17 | $8.80 | $8.80 | 85,400 | — | — |
| 2016-11-16 | $8.50 | $8.50 | 56,100 | — | — |
| 2016-11-15 | $8.30 | $8.30 | 58,100 | — | — |
| 2016-11-14 | $8.20 | $8.20 | 122,400 | — | — |
| 2016-11-11 | $8.55 | $8.55 | 213,400 | — | — |
| 2016-11-10 | $8.30 | $8.30 | 135,100 | — | — |
| 2016-11-09 | $8.30 | $8.30 | 90,100 | — | — |
| 2016-11-08 | $8.10 | $8.10 | 53,400 | — | — |
| 2016-11-07 | $8.00 | $8.00 | 40,600 | — | — |
| 2016-11-04 | $7.75 | $7.75 | 28,100 | — | — |
| 2016-11-03 | $7.70 | $7.70 | 42,300 | — | — |
| 2016-11-02 | $7.70 | $7.70 | 42,700 | — | — |
| 2016-11-01 | $7.75 | $7.75 | 58,700 | — | — |
| 2016-10-31 | $7.65 | $7.65 | 71,400 | — | — |
| 2016-10-28 | $7.70 | $7.70 | 33,900 | — | — |
| 2016-10-27 | $7.75 | $7.75 | 43,800 | — | — |
| 2016-10-26 | $7.85 | $7.85 | 49,900 | — | — |
| 2016-10-25 | $8.00 | $8.00 | 51,400 | — | — |
| 2016-10-24 | $8.30 | $8.30 | 24,700 | — | — |
| 2016-10-21 | $8.25 | $8.25 | 45,000 | — | — |
| 2016-10-20 | $8.25 | $8.25 | 44,000 | — | — |
| 2016-10-19 | $8.35 | $8.35 | 105,800 | — | — |
| 2016-10-18 | $8.15 | $8.15 | 20,600 | — | — |
| 2016-10-17 | $8.10 | $8.10 | 17,600 | — | — |
| 2016-10-14 | $8.10 | $8.10 | 38,400 | — | — |
| 2016-10-13 | $8.08 | $8.08 | 69,600 | — | — |
| 2016-10-12 | $8.16 | $8.16 | 19,800 | — | — |
| 2016-10-11 | $8.12 | $8.12 | 35,000 | — | — |
| 2016-10-10 | $8.18 | $8.18 | 24,100 | — | — |
| 2016-10-07 | $8.13 | $8.13 | 44,800 | — | — |
| 2016-10-06 | $8.27 | $8.27 | 54,100 | — | — |
| 2016-10-05 | $8.09 | $8.09 | 64,100 | — | — |
| 2016-10-04 | $8.08 | $8.08 | 49,900 | — | — |
| 2016-10-03 | $8.12 | $8.12 | 70,000 | — | — |
| 2016-09-30 | $8.26 | $8.26 | 242,900 | — | — |
| 2016-09-29 | $7.94 | $7.94 | 46,500 | — | — |
| 2016-09-28 | $8.14 | $8.14 | 36,900 | — | — |
| 2016-09-27 | $7.96 | $7.96 | 53,100 | — | — |
| 2016-09-26 | $7.86 | $7.86 | 73,400 | — | — |
| 2016-09-23 | $8.06 | $8.06 | 108,100 | — | — |
| 2016-09-22 | $8.00 | $8.00 | 63,600 | — | — |
| 2016-09-21 | $7.89 | $7.89 | 37,800 | — | — |
| 2016-09-20 | $7.88 | $7.88 | 99,500 | — | — |
| 2016-09-19 | $8.39 | $8.39 | 216,200 | — | — |
| 2016-09-16 | $8.13 | $8.13 | 962,900 | — | — |
| 2016-09-15 | $7.79 | $7.79 | 97,400 | — | — |
| 2016-09-14 | $7.70 | $7.70 | 71,800 | — | — |
| 2016-09-13 | $7.75 | $7.75 | 111,600 | — | — |
| 2016-09-12 | $7.79 | $7.79 | 64,500 | — | — |
| 2016-09-09 | $7.68 | $7.68 | 139,100 | — | — |
| 2016-09-08 | $7.76 | $7.76 | 117,400 | — | — |
| 2016-09-07 | $7.90 | $7.90 | 80,600 | — | — |
| 2016-09-06 | $7.76 | $7.76 | 109,300 | — | — |
| 2016-09-02 | $7.97 | $7.97 | 40,300 | — | — |
| 2016-09-01 | $7.90 | $7.90 | 62,000 | — | — |
| 2016-08-31 | $7.94 | $7.94 | 57,600 | — | — |
| 2016-08-30 | $8.03 | $8.03 | 37,200 | — | — |
| 2016-08-29 | $7.96 | $7.96 | 31,000 | — | — |
| 2016-08-26 | $7.91 | $7.91 | 28,300 | — | — |
| 2016-08-25 | $7.90 | $7.90 | 21,200 | — | — |
| 2016-08-24 | $7.84 | $7.84 | 30,900 | — | — |
| 2016-08-23 | $7.74 | $7.74 | 106,700 | — | — |
| 2016-08-22 | $7.76 | $7.76 | 43,200 | — | — |
| 2016-08-19 | $7.80 | $7.80 | 72,300 | — | — |
| 2016-08-18 | $7.79 | $7.79 | 56,700 | — | — |
| 2016-08-17 | $7.88 | $7.88 | 44,200 | — | — |
| 2016-08-16 | $8.02 | $8.02 | 144,200 | — | — |
| 2016-08-15 | $7.90 | $7.90 | 145,200 | — | — |
| 2016-08-12 | $7.50 | $7.50 | 114,800 | — | — |
| 2016-08-11 | $7.57 | $7.57 | 60,700 | — | — |
| 2016-08-10 | $7.49 | $7.49 | 53,100 | — | — |
| 2016-08-09 | $7.54 | $7.54 | 143,300 | — | — |
| 2016-08-08 | $7.24 | $7.24 | 53,400 | — | — |
| 2016-08-05 | $7.26 | $7.26 | 89,700 | — | — |
| 2016-08-04 | $7.24 | $7.24 | 56,000 | — | — |
| 2016-08-03 | $7.22 | $7.22 | 49,100 | — | — |
| 2016-08-02 | $6.97 | $6.97 | 34,900 | — | — |
| 2016-08-01 | $6.99 | $6.99 | 45,300 | — | — |
| 2016-07-29 | $7.06 | $7.06 | 123,900 | — | — |
| 2016-07-28 | $7.15 | $7.15 | 49,400 | — | — |
| 2016-07-27 | $7.19 | $7.19 | 35,600 | — | — |
| 2016-07-26 | $7.15 | $7.15 | 64,600 | — | — |
| 2016-07-25 | $7.26 | $7.26 | 31,900 | — | — |
| 2016-07-22 | $7.24 | $7.24 | 48,200 | — | — |
| 2016-07-21 | $7.29 | $7.29 | 44,000 | — | — |
| 2016-07-20 | $7.37 | $7.37 | 19,800 | — | — |
| 2016-07-19 | $7.39 | $7.39 | 46,000 | — | — |
| 2016-07-18 | $7.50 | $7.50 | 58,400 | — | — |
| 2016-07-15 | $7.40 | $7.40 | 61,600 | — | — |
| 2016-07-14 | $7.37 | $7.37 | 67,500 | — | — |
| 2016-07-13 | $7.34 | $7.34 | 61,200 | — | — |
| 2016-07-12 | $7.35 | $7.35 | 92,400 | — | — |
| 2016-07-11 | $7.37 | $7.37 | 160,400 | — | — |
| 2016-07-08 | $7.36 | $7.36 | 130,100 | — | — |
| 2016-07-07 | $7.25 | $7.25 | 103,700 | — | — |
| 2016-07-06 | $7.14 | $7.14 | 64,900 | — | — |
| 2016-07-05 | $6.79 | $6.79 | 56,300 | — | — |
| 2016-07-01 | $7.10 | $7.10 | 84,700 | — | — |
| 2016-06-30 | $7.27 | $7.27 | 161,600 | — | — |
| 2016-06-29 | $6.95 | $6.95 | 86,900 | — | — |
| 2016-06-28 | $6.67 | $6.67 | 99,400 | — | — |
| 2016-06-27 | $6.74 | $6.74 | 156,700 | — | — |
| 2016-06-24 | $7.17 | $7.17 | 297,700 | — | — |
| 2016-06-23 | $7.45 | $7.45 | 66,800 | — | — |
| 2016-06-22 | $7.38 | $7.38 | 85,900 | — | — |
| 2016-06-21 | $7.33 | $7.33 | 110,700 | — | — |
| 2016-06-20 | $7.25 | $7.25 | 125,200 | — | — |
| 2016-06-17 | $6.97 | $6.97 | 143,800 | — | — |
| 2016-06-16 | $7.01 | $7.01 | 124,700 | — | — |
| 2016-06-15 | $7.09 | $7.09 | 50,300 | — | — |
| 2016-06-14 | $7.05 | $7.05 | 79,900 | — | — |
| 2016-06-13 | $7.15 | $7.15 | 51,200 | — | — |
| 2016-06-10 | $7.29 | $7.29 | 58,000 | — | — |
| 2016-06-09 | $7.44 | $7.44 | 48,600 | — | — |
| 2016-06-08 | $7.51 | $7.51 | 55,900 | — | — |
| 2016-06-07 | $7.59 | $7.59 | 113,900 | — | — |
| 2016-06-06 | $7.52 | $7.52 | 116,500 | — | — |
| 2016-06-03 | $7.33 | $7.33 | 62,600 | — | — |
| 2016-06-02 | $7.40 | $7.40 | 86,900 | — | — |
| 2016-06-01 | $7.51 | $7.51 | 118,600 | — | — |
| 2016-05-31 | $7.14 | $7.14 | 120,600 | — | — |
| 2016-05-27 | $7.29 | $7.29 | 88,800 | — | — |
| 2016-05-26 | $7.33 | $7.33 | 107,700 | — | — |
| 2016-05-25 | $7.39 | $7.39 | 87,900 | — | — |
| 2016-05-24 | $7.44 | $7.44 | 205,800 | — | — |
| 2016-05-23 | $7.04 | $7.04 | 95,800 | — | — |
| 2016-05-20 | $7.18 | $7.18 | 139,900 | — | — |
| 2016-05-19 | $6.99 | $6.99 | 85,400 | — | — |
| 2016-05-18 | $7.13 | $7.13 | 98,600 | — | — |
| 2016-05-17 | $6.90 | $6.90 | 100,300 | — | — |
| 2016-05-16 | $6.95 | $6.95 | 102,700 | — | — |
| 2016-05-13 | $7.01 | $7.01 | 129,000 | — | — |
| 2016-05-12 | $7.02 | $7.02 | 160,700 | — | — |
| 2016-05-11 | $7.04 | $7.04 | 119,400 | — | — |
| 2016-05-10 | $7.34 | $7.34 | 162,500 | — | — |
| 2016-05-09 | $7.80 | $7.80 | 117,700 | — | — |
| 2016-05-06 | $7.42 | $7.42 | 123,800 | — | — |
| 2016-05-05 | $7.13 | $7.13 | 107,500 | — | — |
| 2016-05-04 | $7.24 | $7.24 | 133,000 | — | — |
| 2016-05-03 | $7.20 | $7.20 | 96,900 | — | — |
| 2016-05-02 | $7.30 | $7.30 | 54,000 | — | — |
| 2016-04-29 | $7.37 | $7.37 | 77,100 | — | — |
| 2016-04-28 | $7.33 | $7.33 | 69,800 | — | — |
| 2016-04-27 | $7.40 | $7.40 | 40,100 | — | — |
| 2016-04-26 | $7.37 | $7.37 | 59,800 | — | — |
| 2016-04-25 | $7.21 | $7.21 | 153,100 | — | — |
| 2016-04-22 | $7.37 | $7.37 | 90,000 | — | — |
| 2016-04-21 | $7.50 | $7.50 | 95,000 | — | — |
| 2016-04-20 | $7.56 | $7.56 | 103,100 | — | — |
| 2016-04-19 | $7.70 | $7.70 | 75,900 | — | — |
| 2016-04-18 | $7.73 | $7.73 | 79,700 | — | — |
| 2016-04-15 | $7.69 | $7.69 | 69,100 | — | — |
| 2016-04-14 | $7.59 | $7.59 | 56,500 | — | — |
| 2016-04-13 | $7.75 | $7.75 | 139,200 | — | — |
| 2016-04-12 | $7.39 | $7.39 | 84,200 | — | — |
| 2016-04-11 | $7.57 | $7.57 | 139,800 | — | — |
| 2016-04-08 | $7.20 | $7.20 | 836,300 | — | — |
| 2016-04-07 | $7.14 | $7.14 | 99,800 | — | — |
| 2016-04-06 | $7.39 | $7.39 | 109,500 | — | — |
| 2016-04-05 | $7.17 | $7.17 | 124,900 | — | — |
| 2016-04-04 | $7.33 | $7.33 | 78,200 | — | — |
| 2016-04-01 | $7.45 | $7.45 | 122,800 | — | — |
| 2016-03-31 | $7.59 | $7.59 | 100,200 | — | — |
| 2016-03-30 | $7.67 | $7.67 | 99,700 | — | — |
| 2016-03-29 | $7.58 | $7.58 | 186,400 | — | — |
| 2016-03-28 | $7.46 | $7.46 | 59,400 | — | — |
| 2016-03-24 | $7.37 | $7.37 | 122,900 | — | — |
| 2016-03-23 | $7.43 | $7.43 | 161,200 | — | — |
| 2016-03-22 | $7.66 | $7.66 | 107,500 | — | — |
| 2016-03-21 | $7.77 | $7.77 | 99,500 | — | — |
| 2016-03-18 | $7.66 | $7.66 | 227,800 | — | — |
| 2016-03-17 | $7.51 | $7.51 | 260,600 | — | — |
| 2016-03-16 | $7.31 | $7.31 | 146,900 | — | — |
| 2016-03-15 | $7.14 | $7.14 | 186,600 | — | — |
| 2016-03-14 | $7.27 | $7.27 | 266,600 | — | — |
| 2016-03-11 | $7.39 | $7.39 | 436,400 | — | — |
| 2016-03-10 | $6.32 | $6.32 | 150,600 | — | — |
| 2016-03-09 | $6.36 | $6.36 | 101,800 | — | — |
| 2016-03-08 | $6.29 | $6.29 | 155,800 | — | — |
| 2016-03-07 | $6.55 | $6.55 | 160,700 | — | — |
| 2016-03-04 | $6.55 | $6.55 | 294,000 | — | — |
| 2016-03-03 | $6.71 | $6.71 | 290,800 | — | — |
| 2016-03-02 | $6.24 | $6.24 | 186,000 | — | — |
| 2016-03-01 | $6.21 | $6.21 | 115,800 | — | — |
| 2016-02-29 | $6.11 | $6.11 | 182,500 | — | — |
| 2016-02-26 | $6.01 | $6.01 | 205,200 | — | — |
| 2016-02-25 | $6.14 | $6.14 | 213,900 | — | — |
| 2016-02-24 | $5.66 | $5.66 | 202,500 | — | — |
| 2016-02-23 | $5.56 | $5.56 | 121,300 | — | — |
| 2016-02-22 | $5.58 | $5.58 | 103,700 | — | — |
| 2016-02-19 | $5.55 | $5.55 | 112,200 | — | — |
| 2016-02-18 | $5.58 | $5.58 | 241,700 | — | — |
| 2016-02-17 | $5.73 | $5.73 | 332,300 | — | — |
| 2016-02-16 | $5.15 | $5.15 | 390,800 | — | — |
| 2016-02-12 | $5.01 | $5.01 | 237,800 | — | — |
| 2016-02-11 | $4.99 | $4.99 | 263,800 | — | — |
| 2016-02-10 | $5.00 | $5.00 | 376,800 | — | — |
| 2016-02-09 | $5.08 | $5.08 | 228,200 | — | — |
| 2016-02-08 | $5.17 | $5.17 | 259,700 | — | — |
| 2016-02-05 | $5.33 | $5.33 | 180,800 | — | — |
| 2016-02-04 | $5.52 | $5.52 | 181,200 | — | — |
| 2016-02-03 | $5.38 | $5.38 | 188,600 | — | — |
| 2016-02-02 | $5.45 | $5.45 | 219,100 | — | — |
| 2016-02-01 | $5.73 | $5.73 | 172,800 | — | — |
| 2016-01-29 | $5.88 | $5.88 | 267,100 | — | — |
| 2016-01-28 | $5.70 | $5.70 | 211,000 | — | — |
| 2016-01-27 | $5.56 | $5.56 | 203,100 | — | — |
| 2016-01-26 | $5.51 | $5.51 | 196,600 | — | — |
| 2016-01-25 | $5.40 | $5.40 | 121,900 | — | — |
| 2016-01-22 | $5.53 | $5.53 | 440,600 | — | — |
| 2016-01-21 | $5.53 | $5.53 | 317,600 | — | — |
| 2016-01-20 | $5.20 | $5.20 | 397,800 | — | — |
| 2016-01-19 | $5.41 | $5.41 | 272,000 | — | — |
| 2016-01-15 | $5.46 | $5.46 | 908,500 | — | — |
| 2016-01-14 | $5.58 | $5.58 | 423,300 | — | — |
| 2016-01-13 | $5.75 | $5.75 | 215,000 | — | — |
| 2016-01-12 | $5.72 | $5.72 | 190,300 | — | — |
| 2016-01-11 | $5.86 | $5.86 | 170,100 | — | — |
| 2016-01-08 | $5.99 | $5.99 | 220,100 | — | — |
| 2016-01-07 | $6.26 | $6.26 | 168,500 | — | — |
| 2016-01-06 | $6.68 | $6.68 | 210,100 | — | — |
| 2016-01-05 | $6.99 | $6.99 | 123,000 | — | — |
| 2016-01-04 | $7.00 | $7.00 | 367,500 | — | — |