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
- 1986-11-05 to 2026-08-27
- 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 | $7.30 | $19.26 | 3,300 | — | — |
| 2016-12-29 | $7.32 | $19.31 | 600 | — | — |
| 2016-12-28 | $7.37 | $19.45 | 1,500 | — | — |
| 2016-12-27 | $7.30 | $19.26 | 0 | — | — |
| 2016-12-23 | $7.30 | $19.26 | 0 | — | — |
| 2016-12-22 | $7.30 | $19.26 | 0 | — | — |
| 2016-12-21 | $7.30 | $19.26 | 300 | — | — |
| 2016-12-20 | $7.34 | $19.37 | 0 | — | — |
| 2016-12-19 | $7.34 | $19.37 | 7,400 | — | — |
| 2016-12-16 | $7.31 | $19.29 | 5,800 | — | — |
| 2016-12-15 | $7.27 | $19.18 | 3,700 | — | — |
| 2016-12-14 | $7.47 | $19.71 | 4,100 | — | — |
| 2016-12-13 | $7.36 | $19.42 | 13,200 | — | — |
| 2016-12-12 | $7.36 | $19.42 | 3,400 | — | — |
| 2016-12-09 | $7.70 | $20.32 | 4,100 | — | — |
| 2016-12-08 | $7.45 | $19.66 | 2,800 | — | — |
| 2016-12-07 | $7.31 | $19.29 | 1,000 | — | — |
| 2016-12-06 | $7.28 | $19.21 | 0 | — | — |
| 2016-12-05 | $7.28 | $19.21 | 4,500 | — | — |
| 2016-12-02 | $7.25 | $19.13 | 23,000 | — | — |
| 2016-12-01 | $7.20 | $19.00 | 0 | — | — |
| 2016-11-30 | $7.20 | $19.00 | 2,200 | — | — |
| 2016-11-29 | $7.44 | $19.63 | 0 | — | — |
| 2016-11-28 | $7.44 | $19.63 | 200 | — | — |
| 2016-11-25 | $7.39 | $19.50 | 300 | — | — |
| 2016-11-23 | $7.25 | $19.13 | 2,000 | — | — |
| 2016-11-22 | $7.25 | $19.13 | 800 | — | — |
| 2016-11-21 | $7.20 | $19.00 | 1,100 | — | — |
| 2016-11-18 | $7.27 | $19.18 | 43,800 | — | — |
| 2016-11-17 | $7.30 | $19.26 | 300 | — | — |
| 2016-11-16 | $7.15 | $18.86 | 0 | — | — |
| 2016-11-15 | $7.15 | $18.86 | 500 | — | — |
| 2016-11-14 | $7.37 | $19.45 | 0 | — | — |
| 2016-11-11 | $7.37 | $19.45 | 400 | — | — |
| 2016-11-10 | $7.50 | $19.79 | 0 | — | — |
| 2016-11-09 | $7.50 | $19.79 | 700 | — | — |
| 2016-11-08 | $7.77 | $20.50 | 0 | — | — |
| 2016-11-07 | $7.77 | $20.50 | 700 | — | — |
| 2016-11-04 | $7.77 | $20.50 | 0 | — | — |
| 2016-11-03 | $7.77 | $20.50 | 0 | — | — |
| 2016-11-02 | $7.77 | $20.50 | 0 | — | — |
| 2016-11-01 | $7.77 | $20.50 | 0 | — | — |
| 2016-10-31 | $7.77 | $20.50 | 1,100 | — | — |
| 2016-10-28 | $7.65 | $20.18 | 300 | — | — |
| 2016-10-27 | $7.65 | $20.18 | 300 | — | — |
| 2016-10-26 | $7.26 | $19.16 | 100 | — | — |
| 2016-10-25 | $7.73 | $20.40 | 300 | — | — |
| 2016-10-24 | $7.71 | $20.34 | 700 | — | — |
| 2016-10-21 | $7.13 | $18.81 | 0 | — | — |
| 2016-10-20 | $7.13 | $18.81 | 1,800 | — | — |
| 2016-10-19 | $7.71 | $20.34 | 800 | — | — |
| 2016-10-18 | $7.75 | $20.45 | 100 | — | — |
| 2016-10-17 | $7.80 | $20.58 | 300 | — | — |
| 2016-10-14 | $7.94 | $20.95 | 0 | — | — |
| 2016-10-13 | $7.94 | $20.95 | 300 | — | — |
| 2016-10-12 | $7.80 | $20.58 | 200 | — | — |
| 2016-10-11 | $7.94 | $20.95 | 2,300 | — | — |
| 2016-10-10 | $7.55 | $19.92 | 0 | — | — |
| 2016-10-07 | $7.55 | $19.92 | 100 | — | — |
| 2016-10-06 | $7.55 | $19.92 | 200 | — | — |
| 2016-10-05 | $7.50 | $19.79 | 700 | — | — |
| 2016-10-04 | $7.60 | $20.05 | 0 | — | — |
| 2016-10-03 | $7.60 | $20.05 | 3,100 | — | — |
| 2016-09-30 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-29 | $7.50 | $19.79 | 100 | — | — |
| 2016-09-28 | $7.41 | $19.55 | 3,500 | — | — |
| 2016-09-27 | $7.21 | $19.02 | 0 | — | — |
| 2016-09-26 | $7.21 | $19.02 | 6,300 | — | — |
| 2016-09-23 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-22 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-21 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-20 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-19 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-16 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-15 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-14 | $7.30 | $19.26 | 0 | — | — |
| 2016-09-13 | $7.30 | $19.26 | 100 | — | — |
| 2016-09-12 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-09 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-08 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-07 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-06 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-02 | $7.50 | $19.79 | 0 | — | — |
| 2016-09-01 | $7.50 | $19.79 | 0 | — | — |
| 2016-08-31 | $7.50 | $19.79 | 300 | — | — |
| 2016-08-30 | $7.20 | $19.00 | 0 | — | — |
| 2016-08-29 | $7.20 | $19.00 | 0 | — | — |
| 2016-08-26 | $7.20 | $19.00 | 0 | — | — |
| 2016-08-25 | $7.20 | $19.00 | 0 | — | — |
| 2016-08-24 | $7.20 | $19.00 | 200 | — | — |
| 2016-08-23 | $7.64 | $20.16 | 0 | — | — |
| 2016-08-22 | $7.64 | $20.16 | 0 | — | — |
| 2016-08-19 | $7.64 | $20.16 | 0 | — | — |
| 2016-08-18 | $7.64 | $20.16 | 0 | — | — |
| 2016-08-17 | $7.64 | $20.16 | 300 | — | — |
| 2016-08-16 | $7.35 | $19.39 | 200 | — | — |
| 2016-08-15 | $7.30 | $19.26 | 0 | — | — |
| 2016-08-12 | $7.30 | $19.26 | 0 | — | — |
| 2016-08-11 | $7.30 | $19.26 | 0 | — | — |
| 2016-08-10 | $7.30 | $19.26 | 100 | — | — |
| 2016-08-09 | $7.20 | $19.00 | 0 | — | — |
| 2016-08-08 | $7.20 | $19.00 | 300 | — | — |
| 2016-08-05 | $7.10 | $18.73 | 0 | — | — |
| 2016-08-04 | $7.10 | $18.73 | 400 | — | — |
| 2016-08-03 | $7.23 | $19.08 | 400 | — | — |
| 2016-08-02 | $7.40 | $19.52 | 0 | — | — |
| 2016-08-01 | $7.40 | $19.52 | 100 | — | — |
| 2016-07-29 | $7.55 | $19.92 | 900 | — | — |
| 2016-07-28 | $7.17 | $18.92 | 1,500 | — | — |
| 2016-07-27 | $7.49 | $19.76 | 2,000 | — | — |
| 2016-07-26 | $7.94 | $20.95 | 1,000 | — | — |
| 2016-07-25 | $7.69 | $20.29 | 900 | — | — |
| 2016-07-22 | $7.60 | $20.05 | 800 | — | — |
| 2016-07-21 | $7.52 | $19.84 | 1,600 | — | — |
| 2016-07-20 | $7.35 | $19.39 | 0 | — | — |
| 2016-07-19 | $7.35 | $19.39 | 2,900 | — | — |
| 2016-07-18 | $7.55 | $19.92 | 4,700 | — | — |
| 2016-07-15 | $7.60 | $20.05 | 3,200 | — | — |
| 2016-07-14 | $7.65 | $20.18 | 3,400 | — | — |
| 2016-07-13 | $7.40 | $19.52 | 1,200 | — | — |
| 2016-07-12 | $7.40 | $19.52 | 400 | — | — |
| 2016-07-11 | $7.25 | $19.13 | 3,800 | — | — |
| 2016-07-08 | $7.00 | $18.47 | 100 | — | — |
| 2016-07-07 | $7.04 | $18.57 | 4,000 | — | — |
| 2016-07-06 | $7.53 | $19.87 | 100 | — | — |
| 2016-07-05 | $7.10 | $18.73 | 0 | — | — |
| 2016-07-01 | $7.10 | $18.73 | 0 | — | — |
| 2016-06-30 | $7.10 | $18.73 | 10,800 | — | — |
| 2016-06-29 | $6.77 | $17.86 | 1,500 | — | — |
| 2016-06-28 | $6.95 | $18.34 | 0 | — | — |
| 2016-06-27 | $6.95 | $18.34 | 2,900 | — | — |
| 2016-06-24 | $6.95 | $18.34 | 500 | — | — |
| 2016-06-23 | $7.05 | $18.60 | 200 | — | — |
| 2016-06-22 | $7.07 | $18.65 | 2,600 | — | — |
| 2016-06-21 | $7.01 | $18.50 | 0 | — | — |
| 2016-06-20 | $7.01 | $18.50 | 0 | — | — |
| 2016-06-17 | $7.01 | $18.50 | 2,000 | — | — |
| 2016-06-16 | $6.81 | $17.97 | 0 | — | — |
| 2016-06-15 | $6.81 | $17.97 | 0 | — | — |
| 2016-06-14 | $6.81 | $17.97 | 5,700 | — | — |
| 2016-06-13 | $7.34 | $19.37 | 0 | — | — |
| 2016-06-10 | $7.34 | $19.37 | 0 | — | — |
| 2016-06-09 | $7.34 | $19.37 | 2,000 | — | — |
| 2016-06-08 | $7.13 | $18.81 | 0 | — | — |
| 2016-06-07 | $7.13 | $18.81 | 2,600 | — | — |
| 2016-06-06 | $6.90 | $18.21 | 200 | — | — |
| 2016-06-03 | $7.00 | $18.47 | 600 | — | — |
| 2016-06-02 | $6.99 | $18.44 | 1,200 | — | — |
| 2016-06-01 | $7.04 | $18.57 | 1,000 | — | — |
| 2016-05-31 | $7.04 | $18.57 | 1,700 | — | — |
| 2016-05-27 | $6.88 | $18.15 | 200 | — | — |
| 2016-05-26 | $7.15 | $18.86 | 0 | — | — |
| 2016-05-25 | $7.15 | $18.86 | 0 | — | — |
| 2016-05-24 | $7.15 | $18.86 | 0 | — | — |
| 2016-05-23 | $7.15 | $18.86 | 2,600 | — | — |
| 2016-05-20 | $6.82 | $17.99 | 0 | — | — |
| 2016-05-19 | $6.82 | $17.99 | 3,700 | — | — |
| 2016-05-18 | $7.01 | $18.50 | 0 | — | — |
| 2016-05-17 | $7.01 | $18.50 | 0 | — | — |
| 2016-05-16 | $7.01 | $18.50 | 0 | — | — |
| 2016-05-13 | $7.01 | $18.50 | 7,100 | — | — |
| 2016-05-12 | $7.35 | $19.39 | 0 | — | — |
| 2016-05-11 | $7.35 | $19.39 | 2,000 | — | — |
| 2016-05-10 | $7.15 | $18.86 | 1,200 | — | — |
| 2016-05-09 | $7.03 | $18.55 | 8,200 | — | — |
| 2016-05-06 | $7.75 | $20.45 | 0 | — | — |
| 2016-05-05 | $7.75 | $20.45 | 0 | — | — |
| 2016-05-04 | $7.75 | $20.45 | 0 | — | — |
| 2016-05-03 | $7.75 | $20.45 | 2,300 | — | — |
| 2016-05-02 | $7.65 | $20.18 | 400 | — | — |
| 2016-04-29 | $7.73 | $20.40 | 0 | — | — |
| 2016-04-28 | $7.73 | $20.40 | 2,400 | — | — |
| 2016-04-27 | $7.68 | $20.26 | 0 | — | — |
| 2016-04-26 | $7.68 | $20.26 | 1,300 | — | — |
| 2016-04-25 | $7.63 | $20.13 | 0 | — | — |
| 2016-04-22 | $7.63 | $20.13 | 0 | — | — |
| 2016-04-21 | $7.63 | $20.13 | 4,100 | — | — |
| 2016-04-20 | $7.73 | $20.40 | 700 | — | — |
| 2016-04-19 | $7.60 | $20.05 | 4,200 | — | — |
| 2016-04-18 | $7.55 | $19.92 | 1,000 | — | — |
| 2016-04-15 | $7.81 | $20.61 | 1,700 | — | — |
| 2016-04-14 | $7.75 | $20.45 | 5,500 | — | — |
| 2016-04-13 | $7.52 | $19.84 | 700 | — | — |
| 2016-04-12 | $7.90 | $20.84 | 300 | — | — |
| 2016-04-11 | $7.93 | $20.92 | 9,500 | — | — |
| 2016-04-08 | $7.03 | $18.55 | 6,700 | — | — |
| 2016-04-07 | $7.22 | $19.05 | 0 | — | — |
| 2016-04-06 | $7.22 | $19.05 | 800 | — | — |
| 2016-04-05 | $7.21 | $19.02 | 2,500 | — | — |
| 2016-04-04 | $7.01 | $18.50 | 2,200 | — | — |
| 2016-04-01 | $7.49 | $19.76 | 10,200 | — | — |
| 2016-03-31 | $7.56 | $19.95 | 1,800 | — | — |
| 2016-03-30 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-29 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-28 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-24 | $7.00 | $18.47 | 300 | — | — |
| 2016-03-23 | $6.73 | $17.76 | 500 | — | — |
| 2016-03-22 | $7.41 | $19.55 | 0 | — | — |
| 2016-03-21 | $7.41 | $19.55 | 100 | — | — |
| 2016-03-18 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-17 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-16 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-15 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-14 | $7.00 | $18.47 | 0 | — | — |
| 2016-03-11 | $7.00 | $18.47 | 200 | — | — |
| 2016-03-10 | $7.80 | $20.58 | 100 | — | — |
| 2016-03-09 | $7.28 | $19.21 | 0 | — | — |
| 2016-03-08 | $7.28 | $19.21 | 0 | — | — |
| 2016-03-07 | $7.28 | $19.21 | 6,300 | — | — |
| 2016-03-04 | $6.96 | $18.36 | 3,500 | — | — |
| 2016-03-03 | $6.80 | $17.94 | 0 | — | — |
| 2016-03-02 | $6.80 | $17.94 | 3,500 | — | — |
| 2016-03-01 | $7.02 | $18.52 | 200 | — | — |
| 2016-02-29 | $7.20 | $19.00 | 0 | — | — |
| 2016-02-26 | $7.20 | $19.00 | 0 | — | — |
| 2016-02-25 | $7.20 | $19.00 | 0 | — | — |
| 2016-02-24 | $7.20 | $19.00 | 0 | — | — |
| 2016-02-23 | $7.20 | $19.00 | 500 | — | — |
| 2016-02-22 | $7.07 | $18.65 | 1,000 | — | — |
| 2016-02-19 | $7.35 | $19.39 | 200 | — | — |
| 2016-02-18 | $7.42 | $19.58 | 600 | — | — |
| 2016-02-17 | $6.93 | $18.28 | 0 | — | — |
| 2016-02-16 | $6.93 | $18.28 | 0 | — | — |
| 2016-02-12 | $6.93 | $18.28 | 2,200 | — | — |
| 2016-02-11 | $6.60 | $17.41 | 3,300 | — | — |
| 2016-02-10 | $6.89 | $18.18 | 100 | — | — |
| 2016-02-09 | $7.20 | $19.00 | 100 | — | — |
| 2016-02-08 | $7.55 | $19.92 | 700 | — | — |
| 2016-02-05 | $8.04 | $21.21 | 78,200 | — | — |
| 2016-02-04 | $7.80 | $20.58 | 19,100 | — | — |
| 2016-02-03 | $6.75 | $17.81 | 0 | — | — |
| 2016-02-02 | $6.75 | $17.81 | 200 | — | — |
| 2016-02-01 | $7.48 | $19.74 | 3,300 | — | — |
| 2016-01-29 | $7.55 | $19.92 | 0 | — | — |
| 2016-01-28 | $7.55 | $19.92 | 6,100 | — | — |
| 2016-01-27 | $7.40 | $19.52 | 4,900 | — | — |
| 2016-01-26 | $7.25 | $19.13 | 6,000 | — | — |
| 2016-01-25 | $6.50 | $17.15 | 1,900 | — | — |
| 2016-01-22 | $6.30 | $16.62 | 10,000 | — | — |
| 2016-01-21 | $7.04 | $18.57 | 0 | — | — |
| 2016-01-20 | $7.04 | $18.57 | 1,300 | — | — |
| 2016-01-19 | $7.07 | $18.65 | 0 | — | — |
| 2016-01-15 | $7.07 | $18.65 | 2,300 | — | — |
| 2016-01-14 | $7.40 | $19.52 | 0 | — | — |
| 2016-01-13 | $7.40 | $19.52 | 0 | — | — |
| 2016-01-12 | $7.40 | $19.52 | 7,300 | — | — |
| 2016-01-11 | $7.34 | $19.37 | 1,500 | — | — |
| 2016-01-08 | $6.89 | $18.18 | 6,100 | — | — |
| 2016-01-07 | $7.25 | $19.13 | 4,000 | — | — |
| 2016-01-06 | $7.58 | $20.00 | 0 | — | — |
| 2016-01-05 | $7.58 | $20.00 | 1,000 | — | — |
| 2016-01-04 | $7.25 | $19.13 | 400 | — | — |