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
- 2014-02-06 to 2026-08-31
- 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 | $9.24 | $13.66 | 44,912 | — | — |
| 2016-12-29 | $9.14 | $13.51 | 78,345 | — | — |
| 2016-12-28 | $9.33 | $13.80 | 36,554 | — | — |
| 2016-12-27 | $9.29 | $13.73 | 50,954 | — | — |
| 2016-12-23 | $9.29 | $13.73 | 38,467 | — | — |
| 2016-12-22 | $9.14 | $13.51 | 41,186 | — | — |
| 2016-12-21 | $9.19 | $13.58 | 42,797 | — | — |
| 2016-12-20 | $9.24 | $13.66 | 51,156 | — | — |
| 2016-12-19 | $9.19 | $13.58 | 62,434 | — | — |
| 2016-12-16 | $9.33 | $13.80 | 51,558 | — | — |
| 2016-12-15 | $9.29 | $13.73 | 106,138 | — | — |
| 2016-12-14 | $9.53 | $14.10 | 90,731 | — | — |
| 2016-12-13 | $9.93 | $14.17 | 123,257 | — | — |
| 2016-12-12 | $9.88 | $14.10 | 54,579 | — | — |
| 2016-12-09 | $9.98 | $14.24 | 67,973 | — | — |
| 2016-12-08 | $9.78 | $13.96 | 44,006 | — | — |
| 2016-12-07 | $9.83 | $14.03 | 36,755 | — | — |
| 2016-12-06 | $9.68 | $13.81 | 45,315 | — | — |
| 2016-12-05 | $9.88 | $14.10 | 49,544 | — | — |
| 2016-12-02 | $9.58 | $13.67 | 38,769 | — | — |
| 2016-12-01 | $9.68 | $13.81 | 41,690 | — | — |
| 2016-11-30 | $9.73 | $13.89 | 58,607 | — | — |
| 2016-11-29 | $9.73 | $13.89 | 45,416 | — | — |
| 2016-11-28 | $9.63 | $13.74 | 94,960 | — | — |
| 2016-11-25 | $9.88 | $14.10 | 23,866 | — | — |
| 2016-11-23 | $9.66 | $13.78 | 27,390 | — | — |
| 2016-11-22 | $9.63 | $13.74 | 52,666 | — | — |
| 2016-11-21 | $9.53 | $13.60 | 15,206 | — | — |
| 2016-11-18 | $9.38 | $13.39 | 12,587 | — | — |
| 2016-11-17 | $9.36 | $13.35 | 17,220 | — | — |
| 2016-11-16 | $9.38 | $13.39 | 25,779 | — | — |
| 2016-11-15 | $9.29 | $13.25 | 19,032 | — | — |
| 2016-11-14 | $9.09 | $12.96 | 45,114 | — | — |
| 2016-11-11 | $9.14 | $13.04 | 10,171 | — | — |
| 2016-11-10 | $8.94 | $12.75 | 39,474 | — | — |
| 2016-11-09 | $9.04 | $12.89 | 17,824 | — | — |
| 2016-11-08 | $8.89 | $12.68 | 20,744 | — | — |
| 2016-11-07 | $8.89 | $12.68 | 12,285 | — | — |
| 2016-11-04 | $8.89 | $12.68 | 32,224 | — | — |
| 2016-11-03 | $8.94 | $12.75 | 24,470 | — | — |
| 2016-11-02 | $9.04 | $12.89 | 59,816 | — | — |
| 2016-11-01 | $9.14 | $13.04 | 34,439 | — | — |
| 2016-10-31 | $9.24 | $13.18 | 24,369 | — | — |
| 2016-10-28 | $9.34 | $13.33 | 11,681 | — | — |
| 2016-10-27 | $9.21 | $13.14 | 15,810 | — | — |
| 2016-10-26 | $9.42 | $13.45 | 53,874 | — | — |
| 2016-10-25 | $9.40 | $13.42 | 46,725 | — | — |
| 2016-10-24 | $9.31 | $13.29 | 25,376 | — | — |
| 2016-10-21 | $9.19 | $13.12 | 66,865 | — | — |
| 2016-10-20 | $9.28 | $13.23 | 42,797 | — | — |
| 2016-10-19 | $9.09 | $12.96 | 6,948 | — | — |
| 2016-10-18 | $9.23 | $13.16 | 30,210 | — | — |
| 2016-10-17 | $9.04 | $12.89 | 24,470 | — | — |
| 2016-10-14 | $9.12 | $13.01 | 7,150 | — | — |
| 2016-10-13 | $9.02 | $12.87 | 18,730 | — | — |
| 2016-10-12 | $8.92 | $12.72 | 30,210 | — | — |
| 2016-10-11 | $9.05 | $12.91 | 71,799 | — | — |
| 2016-10-10 | $9.14 | $13.04 | 14,601 | — | — |
| 2016-10-07 | $9.18 | $13.09 | 39,474 | — | — |
| 2016-10-06 | $9.33 | $13.32 | 63,340 | — | — |
| 2016-10-05 | $9.18 | $13.09 | 50,954 | — | — |
| 2016-10-04 | $8.98 | $12.81 | 20,039 | — | — |
| 2016-10-03 | $8.97 | $12.79 | 21,248 | — | — |
| 2016-09-30 | $9.04 | $12.89 | 34,238 | — | — |
| 2016-09-29 | $9.07 | $12.94 | 40,381 | — | — |
| 2016-09-28 | $9.01 | $12.85 | 41,790 | — | — |
| 2016-09-27 | $9.06 | $12.92 | 41,690 | — | — |
| 2016-09-26 | $9.10 | $12.98 | 9,566 | — | — |
| 2016-09-23 | $9.08 | $12.95 | 21,650 | — | — |
| 2016-09-22 | $9.09 | $12.96 | 20,543 | — | — |
| 2016-09-21 | $9.22 | $13.15 | 55,284 | — | — |
| 2016-09-20 | $9.19 | $13.11 | 58,909 | — | — |
| 2016-09-19 | $9.09 | $12.96 | 38,367 | — | — |
| 2016-09-16 | $9.21 | $13.13 | 26,786 | — | — |
| 2016-09-15 | $9.09 | $12.96 | 38,165 | — | — |
| 2016-09-14 | $9.39 | $13.40 | 43,301 | — | — |
| 2016-09-13 | $10.07 | $13.87 | 126,278 | — | — |
| 2016-09-12 | $9.79 | $13.49 | 56,996 | — | — |
| 2016-09-09 | $9.83 | $13.53 | 64,146 | — | — |
| 2016-09-08 | $9.92 | $13.66 | 24,974 | — | — |
| 2016-09-07 | $9.87 | $13.59 | 48,537 | — | — |
| 2016-09-06 | $9.64 | $13.27 | 14,803 | — | — |
| 2016-09-02 | $9.71 | $13.37 | 24,772 | — | — |
| 2016-09-01 | $9.60 | $13.23 | 21,348 | — | — |
| 2016-08-31 | $9.55 | $13.16 | 62,434 | — | — |
| 2016-08-30 | $9.52 | $13.12 | 43,905 | — | — |
| 2016-08-29 | $9.53 | $13.13 | 48,739 | — | — |
| 2016-08-26 | $9.53 | $13.13 | 58,607 | — | — |
| 2016-08-25 | $9.52 | $13.12 | 17,723 | — | — |
| 2016-08-24 | $9.52 | $13.12 | 27,692 | — | — |
| 2016-08-23 | $9.52 | $13.12 | 30,311 | — | — |
| 2016-08-22 | $9.41 | $12.97 | 19,838 | — | — |
| 2016-08-19 | $9.42 | $12.98 | 20,543 | — | — |
| 2016-08-18 | $9.48 | $13.06 | 16,213 | — | — |
| 2016-08-17 | $9.55 | $13.16 | 24,772 | — | — |
| 2016-08-16 | $9.42 | $12.98 | 43,200 | — | — |
| 2016-08-15 | $9.53 | $13.13 | 18,327 | — | — |
| 2016-08-12 | $9.57 | $13.18 | 12,285 | — | — |
| 2016-08-11 | $9.54 | $13.14 | 11,178 | — | — |
| 2016-08-10 | $9.61 | $13.24 | 23,866 | — | — |
| 2016-08-09 | $9.65 | $13.29 | 19,334 | — | — |
| 2016-08-08 | $9.63 | $13.27 | 20,543 | — | — |
| 2016-08-05 | $9.63 | $13.27 | 10,674 | — | — |
| 2016-08-04 | $9.58 | $13.20 | 12,285 | — | — |
| 2016-08-03 | $9.59 | $13.21 | 18,932 | — | — |
| 2016-08-02 | $9.45 | $13.02 | 16,918 | — | — |
| 2016-08-01 | $9.57 | $13.18 | 16,616 | — | — |
| 2016-07-29 | $9.47 | $13.05 | 28,901 | — | — |
| 2016-07-28 | $9.25 | $12.73 | 22,758 | — | — |
| 2016-07-27 | $9.27 | $12.76 | 5,639 | — | — |
| 2016-07-26 | $9.39 | $12.93 | 10,372 | — | — |
| 2016-07-25 | $9.34 | $12.87 | 90,328 | — | — |
| 2016-07-22 | $9.37 | $12.91 | 14,803 | — | — |
| 2016-07-21 | $9.36 | $12.90 | 26,786 | — | — |
| 2016-07-20 | $9.36 | $12.90 | 15,206 | — | — |
| 2016-07-19 | $9.37 | $12.91 | 10,775 | — | — |
| 2016-07-18 | $9.41 | $12.97 | 8,660 | — | — |
| 2016-07-15 | $9.40 | $12.95 | 69,684 | — | — |
| 2016-07-14 | $9.41 | $12.97 | 16,616 | — | — |
| 2016-07-13 | $9.36 | $12.90 | 25,779 | — | — |
| 2016-07-12 | $9.58 | $13.20 | 11,379 | — | — |
| 2016-07-11 | $9.67 | $13.32 | 52,263 | — | — |
| 2016-07-08 | $9.29 | $12.80 | 33,432 | — | — |
| 2016-07-07 | $9.29 | $12.80 | 40,683 | — | — |
| 2016-07-06 | $9.08 | $12.50 | 50,652 | — | — |
| 2016-07-05 | $9.05 | $12.46 | 23,866 | — | — |
| 2016-07-01 | $8.92 | $12.28 | 37,863 | — | — |
| 2016-06-30 | $8.82 | $12.14 | 26,887 | — | — |
| 2016-06-29 | $8.56 | $11.79 | 59,715 | — | — |
| 2016-06-28 | $8.24 | $11.35 | 25,880 | — | — |
| 2016-06-27 | $8.19 | $11.28 | 55,083 | — | — |
| 2016-06-24 | $8.25 | $11.36 | 37,964 | — | — |
| 2016-06-23 | $8.51 | $11.72 | 56,090 | — | — |
| 2016-06-22 | $8.86 | $12.20 | 41,790 | — | — |
| 2016-06-21 | $8.82 | $12.14 | 20,039 | — | — |
| 2016-06-20 | $8.91 | $12.27 | 158,200 | — | — |
| 2016-06-17 | $8.97 | $12.36 | 11,983 | — | — |
| 2016-06-16 | $8.99 | $12.38 | 29,203 | — | — |
| 2016-06-15 | $8.98 | $12.36 | 34,037 | — | — |
| 2016-06-14 | $9.59 | $12.73 | 70,893 | — | — |
| 2016-06-13 | $9.41 | $12.49 | 54,881 | — | — |
| 2016-06-10 | $9.24 | $12.26 | 62,937 | — | — |
| 2016-06-09 | $9.16 | $12.15 | 33,030 | — | — |
| 2016-06-08 | $9.08 | $12.05 | 35,044 | — | — |
| 2016-06-07 | $8.89 | $11.79 | 22,456 | — | — |
| 2016-06-06 | $8.77 | $11.64 | 105,131 | — | — |
| 2016-06-03 | $8.54 | $11.33 | 22,154 | — | — |
| 2016-06-02 | $8.45 | $11.21 | 35,446 | — | — |
| 2016-06-01 | $8.41 | $11.16 | 28,297 | — | — |
| 2016-05-31 | $8.15 | $10.82 | 25,981 | — | — |
| 2016-05-27 | $8.18 | $10.86 | 16,616 | — | — |
| 2016-05-26 | $8.18 | $10.86 | 24,269 | — | — |
| 2016-05-25 | $8.08 | $10.73 | 67,469 | — | — |
| 2016-05-24 | $7.92 | $10.52 | 10,573 | — | — |
| 2016-05-23 | $7.87 | $10.45 | 30,210 | — | — |
| 2016-05-20 | $7.82 | $10.37 | 42,294 | — | — |
| 2016-05-19 | $8.07 | $10.71 | 53,170 | — | — |
| 2016-05-18 | $8.09 | $10.74 | 29,908 | — | — |
| 2016-05-17 | $8.08 | $10.73 | 19,737 | — | — |
| 2016-05-16 | $8.15 | $10.82 | 44,912 | — | — |
| 2016-05-13 | $8.14 | $10.81 | 39,374 | — | — |
| 2016-05-12 | $8.36 | $11.10 | 19,234 | — | — |
| 2016-05-11 | $8.48 | $11.25 | 31,922 | — | — |
| 2016-05-10 | $8.60 | $11.41 | 24,369 | — | — |
| 2016-05-09 | $8.59 | $11.40 | 8,560 | — | — |
| 2016-05-06 | $8.60 | $11.41 | 33,634 | — | — |
| 2016-05-05 | $8.96 | $11.89 | 12,084 | — | — |
| 2016-05-04 | $8.74 | $11.60 | 35,950 | — | — |
| 2016-05-03 | $8.63 | $11.45 | 27,390 | — | — |
| 2016-05-02 | $8.85 | $11.74 | 8,560 | — | — |
| 2016-04-29 | $9.09 | $12.06 | 8,761 | — | — |
| 2016-04-28 | $8.93 | $11.85 | 6,646 | — | — |
| 2016-04-27 | $8.95 | $11.87 | 13,695 | — | — |
| 2016-04-26 | $9.11 | $12.08 | 6,646 | — | — |
| 2016-04-25 | $9.07 | $12.03 | 8,761 | — | — |
| 2016-04-22 | $9.11 | $12.08 | 8,056 | — | — |
| 2016-04-21 | $9.15 | $12.14 | 32,123 | — | — |
| 2016-04-20 | $8.73 | $11.58 | 26,484 | — | — |
| 2016-04-19 | $8.24 | $10.94 | 16,616 | — | — |
| 2016-04-18 | $8.34 | $11.07 | 16,616 | — | — |
| 2016-04-15 | $8.44 | $11.20 | 36,755 | — | — |
| 2016-04-14 | $8.64 | $11.47 | 15,105 | — | — |
| 2016-04-13 | $8.81 | $11.69 | 6,948 | — | — |
| 2016-04-12 | $8.86 | $11.76 | 27,894 | — | — |
| 2016-04-11 | $8.70 | $11.54 | 25,074 | — | — |
| 2016-04-08 | $8.57 | $11.37 | 27,189 | — | — |
| 2016-04-07 | $8.16 | $10.83 | 27,592 | — | — |
| 2016-04-06 | $8.12 | $10.78 | 34,137 | — | — |
| 2016-04-05 | $8.02 | $10.65 | 25,074 | — | — |
| 2016-04-04 | $8.10 | $10.75 | 23,765 | — | — |
| 2016-04-01 | $8.25 | $10.95 | 31,519 | — | — |
| 2016-03-31 | $8.34 | $11.07 | 77,338 | — | — |
| 2016-03-30 | $7.96 | $10.57 | 35,547 | — | — |
| 2016-03-29 | $7.85 | $10.41 | 34,238 | — | — |
| 2016-03-28 | $7.77 | $10.31 | 21,650 | — | — |
| 2016-03-24 | $7.91 | $10.50 | 25,578 | — | — |
| 2016-03-23 | $7.86 | $10.44 | 67,167 | — | — |
| 2016-03-22 | $8.26 | $10.96 | 77,136 | — | — |
| 2016-03-21 | $8.49 | $11.27 | 167,162 | — | — |
| 2016-03-18 | $9.05 | $12.01 | 102,110 | — | — |
| 2016-03-17 | $8.71 | $11.56 | 30,713 | — | — |
| 2016-03-16 | $8.83 | $11.72 | 31,620 | — | — |
| 2016-03-15 | $9.18 | $11.71 | 92,140 | — | — |
| 2016-03-14 | $8.56 | $10.93 | 61,830 | — | — |
| 2016-03-11 | $8.20 | $10.47 | 38,769 | — | — |
| 2016-03-10 | $7.98 | $10.19 | 65,656 | — | — |
| 2016-03-09 | $7.75 | $9.89 | 21,248 | — | — |
| 2016-03-08 | $7.71 | $9.84 | 47,027 | — | — |
| 2016-03-07 | $7.94 | $10.14 | 99,492 | — | — |
| 2016-03-04 | $7.76 | $9.90 | 58,708 | — | — |
| 2016-03-03 | $7.55 | $9.63 | 14,299 | — | — |
| 2016-03-02 | $7.35 | $9.38 | 30,512 | — | — |
| 2016-03-01 | $7.37 | $9.41 | 56,593 | — | — |
| 2016-02-29 | $7.08 | $9.04 | 107,648 | — | — |
| 2016-02-26 | $7.25 | $9.25 | 114,294 | — | — |
| 2016-02-25 | $7.01 | $8.95 | 112,784 | — | — |
| 2016-02-24 | $7.50 | $9.57 | 42,495 | — | — |
| 2016-02-23 | $7.44 | $9.49 | 37,863 | — | — |
| 2016-02-22 | $7.53 | $9.61 | 83,279 | — | — |
| 2016-02-19 | $7.10 | $9.06 | 31,116 | — | — |
| 2016-02-18 | $7.00 | $8.94 | 36,453 | — | — |
| 2016-02-17 | $7.24 | $9.24 | 34,641 | — | — |
| 2016-02-16 | $7.38 | $9.42 | 36,755 | — | — |
| 2016-02-12 | $7.14 | $9.11 | 35,346 | — | — |
| 2016-02-11 | $6.87 | $8.77 | 133,025 | — | — |
| 2016-02-10 | $7.14 | $9.11 | 85,494 | — | — |
| 2016-02-09 | $7.86 | $10.03 | 40,582 | — | — |
| 2016-02-08 | $8.69 | $11.09 | 20,845 | — | — |
| 2016-02-05 | $9.11 | $11.62 | 15,004 | — | — |
| 2016-02-04 | $9.05 | $11.55 | 12,789 | — | — |
| 2016-02-03 | $9.12 | $11.64 | 9,466 | — | — |
| 2016-02-02 | $8.94 | $11.41 | 25,376 | — | — |
| 2016-02-01 | $9.19 | $11.73 | 9,063 | — | — |
| 2016-01-29 | $8.85 | $11.29 | 35,446 | — | — |
| 2016-01-28 | $8.49 | $10.84 | 45,818 | — | — |
| 2016-01-27 | $8.77 | $11.19 | 52,465 | — | — |
| 2016-01-26 | $8.93 | $11.40 | 15,508 | — | — |
| 2016-01-25 | $8.97 | $11.45 | 25,276 | — | — |
| 2016-01-22 | $8.80 | $11.23 | 12,789 | — | — |
| 2016-01-21 | $8.12 | $10.37 | 49,947 | — | — |
| 2016-01-20 | $8.05 | $10.28 | 59,916 | — | — |
| 2016-01-19 | $8.41 | $10.74 | 29,807 | — | — |
| 2016-01-15 | $8.78 | $11.21 | 54,982 | — | — |
| 2016-01-14 | $9.24 | $11.79 | 61,427 | — | — |
| 2016-01-13 | $9.33 | $11.92 | 33,231 | — | — |
| 2016-01-12 | $9.55 | $12.19 | 24,873 | — | — |
| 2016-01-11 | $9.87 | $12.60 | 33,835 | — | — |
| 2016-01-08 | $10.37 | $13.23 | 35,648 | — | — |
| 2016-01-07 | $10.31 | $13.16 | 29,304 | — | — |
| 2016-01-06 | $10.20 | $13.02 | 26,685 | — | — |
| 2016-01-05 | $10.19 | $13.01 | 43,402 | — | — |
| 2016-01-04 | $10.04 | $12.82 | 32,123 | — | — |