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
- 2007-06-19 to 2026-09-03
- 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 | $9.44 | $12.77 | 98,600 | — | — |
| 2016-12-29 | $9.46 | $12.80 | 46,400 | — | — |
| 2016-12-28 | $9.48 | $12.82 | 47,000 | — | — |
| 2016-12-27 | $9.56 | $12.93 | 45,400 | — | — |
| 2016-12-23 | $9.52 | $12.88 | 50,400 | — | — |
| 2016-12-22 | $9.50 | $12.85 | 67,500 | — | — |
| 2016-12-21 | $9.43 | $12.76 | 101,600 | — | — |
| 2016-12-20 | $9.45 | $12.78 | 79,300 | — | — |
| 2016-12-19 | $9.43 | $12.76 | 123,000 | — | — |
| 2016-12-16 | $9.40 | $12.72 | 55,000 | — | — |
| 2016-12-15 | $9.43 | $12.76 | 123,700 | — | — |
| 2016-12-14 | $9.38 | $12.69 | 65,200 | — | — |
| 2016-12-13 | $9.47 | $12.81 | 115,500 | — | — |
| 2016-12-12 | $9.39 | $12.70 | 74,400 | — | — |
| 2016-12-09 | $9.36 | $12.66 | 46,300 | — | — |
| 2016-12-08 | $9.31 | $12.59 | 87,500 | — | — |
| 2016-12-07 | $9.46 | $12.80 | 63,100 | — | — |
| 2016-12-06 | $9.53 | $12.72 | 50,500 | — | — |
| 2016-12-05 | $9.46 | $12.62 | 57,000 | — | — |
| 2016-12-02 | $9.57 | $12.77 | 31,400 | — | — |
| 2016-12-01 | $9.45 | $12.61 | 41,200 | — | — |
| 2016-11-30 | $9.44 | $12.60 | 38,700 | — | — |
| 2016-11-29 | $9.68 | $12.92 | 19,200 | — | — |
| 2016-11-28 | $9.67 | $12.90 | 19,000 | — | — |
| 2016-11-25 | $9.74 | $13.00 | 22,400 | — | — |
| 2016-11-23 | $9.68 | $12.92 | 22,200 | — | — |
| 2016-11-22 | $9.77 | $13.04 | 43,900 | — | — |
| 2016-11-21 | $9.66 | $12.89 | 21,300 | — | — |
| 2016-11-18 | $9.64 | $12.86 | 18,500 | — | — |
| 2016-11-17 | $9.69 | $12.93 | 16,900 | — | — |
| 2016-11-16 | $9.73 | $12.98 | 21,200 | — | — |
| 2016-11-15 | $9.69 | $12.93 | 78,100 | — | — |
| 2016-11-14 | $9.69 | $12.93 | 36,400 | — | — |
| 2016-11-11 | $9.71 | $12.96 | 63,200 | — | — |
| 2016-11-10 | $9.76 | $13.02 | 53,600 | — | — |
| 2016-11-09 | $9.68 | $12.92 | 176,400 | — | — |
| 2016-11-08 | $9.35 | $12.48 | 82,800 | — | — |
| 2016-11-07 | $9.38 | $12.52 | 41,900 | — | — |
| 2016-11-04 | $9.30 | $12.41 | 63,600 | — | — |
| 2016-11-03 | $9.40 | $12.54 | 39,200 | — | — |
| 2016-11-02 | $9.44 | $12.60 | 46,900 | — | — |
| 2016-11-01 | $9.62 | $12.84 | 88,600 | — | — |
| 2016-10-31 | $9.77 | $13.04 | 32,200 | — | — |
| 2016-10-28 | $9.74 | $13.00 | 109,100 | — | — |
| 2016-10-27 | $9.85 | $13.14 | 67,800 | — | — |
| 2016-10-26 | $9.96 | $13.29 | 115,000 | — | — |
| 2016-10-25 | $10.06 | $13.42 | 57,200 | — | — |
| 2016-10-24 | $9.99 | $13.33 | 44,100 | — | — |
| 2016-10-21 | $10.06 | $13.42 | 13,000 | — | — |
| 2016-10-20 | $10.12 | $13.50 | 14,700 | — | — |
| 2016-10-19 | $10.15 | $13.54 | 23,000 | — | — |
| 2016-10-18 | $10.08 | $13.45 | 17,100 | — | — |
| 2016-10-17 | $10.06 | $13.42 | 28,500 | — | — |
| 2016-10-14 | $10.17 | $13.57 | 10,900 | — | — |
| 2016-10-13 | $10.16 | $13.56 | 32,500 | — | — |
| 2016-10-12 | $10.26 | $13.69 | 20,100 | — | — |
| 2016-10-11 | $10.28 | $13.72 | 33,600 | — | — |
| 2016-10-10 | $10.40 | $13.88 | 11,800 | — | — |
| 2016-10-07 | $10.39 | $13.86 | 15,000 | — | — |
| 2016-10-06 | $10.40 | $13.88 | 23,900 | — | — |
| 2016-10-05 | $10.43 | $13.92 | 26,100 | — | — |
| 2016-10-04 | $10.42 | $13.90 | 40,400 | — | — |
| 2016-10-03 | $10.43 | $13.92 | 24,900 | — | — |
| 2016-09-30 | $10.41 | $13.89 | 117,700 | — | — |
| 2016-09-29 | $10.46 | $13.96 | 30,900 | — | — |
| 2016-09-28 | $10.64 | $14.20 | 22,100 | — | — |
| 2016-09-27 | $10.74 | $14.33 | 17,300 | — | — |
| 2016-09-26 | $10.66 | $14.22 | 45,200 | — | — |
| 2016-09-23 | $10.67 | $14.24 | 25,800 | — | — |
| 2016-09-22 | $10.68 | $14.25 | 53,000 | — | — |
| 2016-09-21 | $10.60 | $14.14 | 18,200 | — | — |
| 2016-09-20 | $10.57 | $14.10 | 46,200 | — | — |
| 2016-09-19 | $10.42 | $13.90 | 21,900 | — | — |
| 2016-09-16 | $10.46 | $13.96 | 25,200 | — | — |
| 2016-09-15 | $10.47 | $13.97 | 25,900 | — | — |
| 2016-09-14 | $10.42 | $13.90 | 18,600 | — | — |
| 2016-09-13 | $10.57 | $13.93 | 45,600 | — | — |
| 2016-09-12 | $10.76 | $14.18 | 36,600 | — | — |
| 2016-09-09 | $10.79 | $14.22 | 35,200 | — | — |
| 2016-09-08 | $10.99 | $14.48 | 27,300 | — | — |
| 2016-09-07 | $10.99 | $14.48 | 15,100 | — | — |
| 2016-09-06 | $11.00 | $14.50 | 15,600 | — | — |
| 2016-09-02 | $10.98 | $14.47 | 14,200 | — | — |
| 2016-09-01 | $10.94 | $14.42 | 27,300 | — | — |
| 2016-08-31 | $10.88 | $14.34 | 25,200 | — | — |
| 2016-08-30 | $10.91 | $14.38 | 36,800 | — | — |
| 2016-08-29 | $11.02 | $14.52 | 41,000 | — | — |
| 2016-08-26 | $10.94 | $14.42 | 28,800 | — | — |
| 2016-08-25 | $10.88 | $14.34 | 46,800 | — | — |
| 2016-08-24 | $10.99 | $14.48 | 22,500 | — | — |
| 2016-08-23 | $11.07 | $14.59 | 24,700 | — | — |
| 2016-08-22 | $11.09 | $14.62 | 15,900 | — | — |
| 2016-08-19 | $11.01 | $14.51 | 33,000 | — | — |
| 2016-08-18 | $11.05 | $14.56 | 40,200 | — | — |
| 2016-08-17 | $11.10 | $14.63 | 34,300 | — | — |
| 2016-08-16 | $11.23 | $14.80 | 69,100 | — | — |
| 2016-08-15 | $11.25 | $14.83 | 31,400 | — | — |
| 2016-08-12 | $11.18 | $14.73 | 19,400 | — | — |
| 2016-08-11 | $11.19 | $14.75 | 20,400 | — | — |
| 2016-08-10 | $11.21 | $14.77 | 28,200 | — | — |
| 2016-08-09 | $11.25 | $14.83 | 56,900 | — | — |
| 2016-08-08 | $11.20 | $14.76 | 35,000 | — | — |
| 2016-08-05 | $11.19 | $14.75 | 37,500 | — | — |
| 2016-08-04 | $11.20 | $14.76 | 49,300 | — | — |
| 2016-08-03 | $11.11 | $14.64 | 54,400 | — | — |
| 2016-08-02 | $11.07 | $14.59 | 98,400 | — | — |
| 2016-08-01 | $11.15 | $14.70 | 44,000 | — | — |
| 2016-07-29 | $11.15 | $14.70 | 30,000 | — | — |
| 2016-07-28 | $11.10 | $14.63 | 18,300 | — | — |
| 2016-07-27 | $11.11 | $14.64 | 46,400 | — | — |
| 2016-07-26 | $11.17 | $14.72 | 34,900 | — | — |
| 2016-07-25 | $11.16 | $14.71 | 19,100 | — | — |
| 2016-07-22 | $11.10 | $14.63 | 34,900 | — | — |
| 2016-07-21 | $11.11 | $14.64 | 33,700 | — | — |
| 2016-07-20 | $11.13 | $14.67 | 52,100 | — | — |
| 2016-07-19 | $11.08 | $14.60 | 37,400 | — | — |
| 2016-07-18 | $11.09 | $14.62 | 47,800 | — | — |
| 2016-07-15 | $11.10 | $14.63 | 31,800 | — | — |
| 2016-07-14 | $11.05 | $14.56 | 46,700 | — | — |
| 2016-07-13 | $10.95 | $14.43 | 57,700 | — | — |
| 2016-07-12 | $11.05 | $14.56 | 98,800 | — | — |
| 2016-07-11 | $10.96 | $14.44 | 52,800 | — | — |
| 2016-07-08 | $10.91 | $14.38 | 35,400 | — | — |
| 2016-07-07 | $10.76 | $14.18 | 45,300 | — | — |
| 2016-07-06 | $10.72 | $14.13 | 43,200 | — | — |
| 2016-07-05 | $10.71 | $14.12 | 39,100 | — | — |
| 2016-07-01 | $10.72 | $14.13 | 32,100 | — | — |
| 2016-06-30 | $10.67 | $14.06 | 50,500 | — | — |
| 2016-06-29 | $10.54 | $13.89 | 57,000 | — | — |
| 2016-06-28 | $10.32 | $13.60 | 36,000 | — | — |
| 2016-06-27 | $10.11 | $13.32 | 43,300 | — | — |
| 2016-06-24 | $10.30 | $13.57 | 112,800 | — | — |
| 2016-06-23 | $10.54 | $13.89 | 45,800 | — | — |
| 2016-06-22 | $10.47 | $13.80 | 57,700 | — | — |
| 2016-06-21 | $10.45 | $13.77 | 19,100 | — | — |
| 2016-06-20 | $10.42 | $13.73 | 29,100 | — | — |
| 2016-06-17 | $10.26 | $13.52 | 29,700 | — | — |
| 2016-06-16 | $10.35 | $13.64 | 25,000 | — | — |
| 2016-06-15 | $10.38 | $13.68 | 32,600 | — | — |
| 2016-06-14 | $10.35 | $13.64 | 28,700 | — | — |
| 2016-06-13 | $10.52 | $13.69 | 41,500 | — | — |
| 2016-06-10 | $10.64 | $13.85 | 32,300 | — | — |
| 2016-06-09 | $10.80 | $14.06 | 57,500 | — | — |
| 2016-06-08 | $10.94 | $14.24 | 56,800 | — | — |
| 2016-06-07 | $10.82 | $14.08 | 56,400 | — | — |
| 2016-06-06 | $10.71 | $13.94 | 26,600 | — | — |
| 2016-06-03 | $10.63 | $13.84 | 35,700 | — | — |
| 2016-06-02 | $10.67 | $13.89 | 42,000 | — | — |
| 2016-06-01 | $10.58 | $13.77 | 73,100 | — | — |
| 2016-05-31 | $10.41 | $13.55 | 41,300 | — | — |
| 2016-05-27 | $10.50 | $13.67 | 26,600 | — | — |
| 2016-05-26 | $10.35 | $13.47 | 35,500 | — | — |
| 2016-05-25 | $10.33 | $13.45 | 39,500 | — | — |
| 2016-05-24 | $10.33 | $13.45 | 30,700 | — | — |
| 2016-05-23 | $10.25 | $13.34 | 42,600 | — | — |
| 2016-05-20 | $10.22 | $13.30 | 24,700 | — | — |
| 2016-05-19 | $10.21 | $13.29 | 50,800 | — | — |
| 2016-05-18 | $10.24 | $13.33 | 43,300 | — | — |
| 2016-05-17 | $10.19 | $13.26 | 28,300 | — | — |
| 2016-05-16 | $10.26 | $13.36 | 40,700 | — | — |
| 2016-05-13 | $10.20 | $13.28 | 12,400 | — | — |
| 2016-05-12 | $10.21 | $13.29 | 72,600 | — | — |
| 2016-05-11 | $10.40 | $13.54 | 34,800 | — | — |
| 2016-05-10 | $10.36 | $13.49 | 43,300 | — | — |
| 2016-05-09 | $10.29 | $13.39 | 28,300 | — | — |
| 2016-05-06 | $10.24 | $13.33 | 29,000 | — | — |
| 2016-05-05 | $10.21 | $13.29 | 58,200 | — | — |
| 2016-05-04 | $10.19 | $13.26 | 91,600 | — | — |
| 2016-05-03 | $10.20 | $13.28 | 25,800 | — | — |
| 2016-05-02 | $10.17 | $13.24 | 30,300 | — | — |
| 2016-04-29 | $10.12 | $13.17 | 23,100 | — | — |
| 2016-04-28 | $10.22 | $13.30 | 62,200 | — | — |
| 2016-04-27 | $10.19 | $13.26 | 31,800 | — | — |
| 2016-04-26 | $10.18 | $13.25 | 32,700 | — | — |
| 2016-04-25 | $10.16 | $13.22 | 38,800 | — | — |
| 2016-04-22 | $10.20 | $13.28 | 34,400 | — | — |
| 2016-04-21 | $10.17 | $13.24 | 31,600 | — | — |
| 2016-04-20 | $10.18 | $13.25 | 43,500 | — | — |
| 2016-04-19 | $10.10 | $13.15 | 49,500 | — | — |
| 2016-04-18 | $10.05 | $13.08 | 48,200 | — | — |
| 2016-04-15 | $9.98 | $12.99 | 30,400 | — | — |
| 2016-04-14 | $10.00 | $13.02 | 36,800 | — | — |
| 2016-04-13 | $10.04 | $13.07 | 54,100 | — | — |
| 2016-04-12 | $9.97 | $12.98 | 41,300 | — | — |
| 2016-04-11 | $9.91 | $12.90 | 30,900 | — | — |
| 2016-04-08 | $9.98 | $12.99 | 31,900 | — | — |
| 2016-04-07 | $9.98 | $12.99 | 35,000 | — | — |
| 2016-04-06 | $10.04 | $13.07 | 39,400 | — | — |
| 2016-04-05 | $9.86 | $12.83 | 79,300 | — | — |
| 2016-04-04 | $9.98 | $12.99 | 27,100 | — | — |
| 2016-04-01 | $9.96 | $12.96 | 31,600 | — | — |
| 2016-03-31 | $9.87 | $12.85 | 57,300 | — | — |
| 2016-03-30 | $9.86 | $12.83 | 56,500 | — | — |
| 2016-03-29 | $9.79 | $12.74 | 40,100 | — | — |
| 2016-03-28 | $9.73 | $12.67 | 37,100 | — | — |
| 2016-03-24 | $9.76 | $12.70 | 69,300 | — | — |
| 2016-03-23 | $9.81 | $12.77 | 32,300 | — | — |
| 2016-03-22 | $9.88 | $12.86 | 40,200 | — | — |
| 2016-03-21 | $9.79 | $12.74 | 55,600 | — | — |
| 2016-03-18 | $9.77 | $12.72 | 73,900 | — | — |
| 2016-03-17 | $9.70 | $12.63 | 68,100 | — | — |
| 2016-03-16 | $9.75 | $12.69 | 41,400 | — | — |
| 2016-03-15 | $9.80 | $12.76 | 20,200 | — | — |
| 2016-03-14 | $9.90 | $12.89 | 44,900 | — | — |
| 2016-03-11 | $10.02 | $12.87 | 22,800 | — | — |
| 2016-03-10 | $9.89 | $12.71 | 28,600 | — | — |
| 2016-03-09 | $9.94 | $12.77 | 24,000 | — | — |
| 2016-03-08 | $9.87 | $12.68 | 17,400 | — | — |
| 2016-03-07 | $9.94 | $12.77 | 49,600 | — | — |
| 2016-03-04 | $9.94 | $12.77 | 27,100 | — | — |
| 2016-03-03 | $9.90 | $12.72 | 31,400 | — | — |
| 2016-03-02 | $9.86 | $12.67 | 36,000 | — | — |
| 2016-03-01 | $9.77 | $12.55 | 32,800 | — | — |
| 2016-02-29 | $9.67 | $12.42 | 23,500 | — | — |
| 2016-02-26 | $9.77 | $12.55 | 22,000 | — | — |
| 2016-02-25 | $9.68 | $12.44 | 19,100 | — | — |
| 2016-02-24 | $9.54 | $12.26 | 27,100 | — | — |
| 2016-02-23 | $9.52 | $12.23 | 24,000 | — | — |
| 2016-02-22 | $9.59 | $12.32 | 45,400 | — | — |
| 2016-02-19 | $9.43 | $12.12 | 36,700 | — | — |
| 2016-02-18 | $9.47 | $12.17 | 21,800 | — | — |
| 2016-02-17 | $9.44 | $12.13 | 38,100 | — | — |
| 2016-02-16 | $9.19 | $11.81 | 54,000 | — | — |
| 2016-02-12 | $9.02 | $11.59 | 55,300 | — | — |
| 2016-02-11 | $8.96 | $11.51 | 37,300 | — | — |
| 2016-02-10 | $9.08 | $11.67 | 27,600 | — | — |
| 2016-02-09 | $9.02 | $11.59 | 54,900 | — | — |
| 2016-02-08 | $9.11 | $11.70 | 42,200 | — | — |
| 2016-02-05 | $9.26 | $11.90 | 52,700 | — | — |
| 2016-02-04 | $9.47 | $12.17 | 29,400 | — | — |
| 2016-02-03 | $9.46 | $12.15 | 42,100 | — | — |
| 2016-02-02 | $9.27 | $11.91 | 54,500 | — | — |
| 2016-02-01 | $9.35 | $12.01 | 45,100 | — | — |
| 2016-01-29 | $9.23 | $11.86 | 27,400 | — | — |
| 2016-01-28 | $9.05 | $11.63 | 47,800 | — | — |
| 2016-01-27 | $9.11 | $11.70 | 27,200 | — | — |
| 2016-01-26 | $9.18 | $11.79 | 85,800 | — | — |
| 2016-01-25 | $9.08 | $11.67 | 47,900 | — | — |
| 2016-01-22 | $9.21 | $11.83 | 51,500 | — | — |
| 2016-01-21 | $9.02 | $11.59 | 27,200 | — | — |
| 2016-01-20 | $8.98 | $11.54 | 94,600 | — | — |
| 2016-01-19 | $9.16 | $11.77 | 44,700 | — | — |
| 2016-01-15 | $9.25 | $11.88 | 62,000 | — | — |
| 2016-01-14 | $9.58 | $12.31 | 33,100 | — | — |
| 2016-01-13 | $9.46 | $12.15 | 44,400 | — | — |
| 2016-01-12 | $9.69 | $12.45 | 28,400 | — | — |
| 2016-01-11 | $9.65 | $12.40 | 72,400 | — | — |
| 2016-01-08 | $9.74 | $12.51 | 37,400 | — | — |
| 2016-01-07 | $9.80 | $12.59 | 48,600 | — | — |
| 2016-01-06 | $10.01 | $12.86 | 31,500 | — | — |
| 2016-01-05 | $10.14 | $13.03 | 12,000 | — | — |
| 2016-01-04 | $10.09 | $12.96 | 21,900 | — | — |