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
- 2010-10-15 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 | $6.95 | $6.95 | 238,000 | — | — |
| 2016-12-29 | $7.10 | $7.10 | 509,600 | — | — |
| 2016-12-28 | $6.95 | $6.95 | 159,500 | — | — |
| 2016-12-27 | $7.05 | $7.05 | 210,700 | — | — |
| 2016-12-23 | $7.30 | $7.30 | 129,300 | — | — |
| 2016-12-22 | $7.00 | $7.00 | 301,200 | — | — |
| 2016-12-21 | $7.05 | $7.05 | 184,800 | — | — |
| 2016-12-20 | $7.25 | $7.25 | 228,600 | — | — |
| 2016-12-19 | $7.10 | $7.10 | 230,800 | — | — |
| 2016-12-16 | $7.35 | $7.35 | 445,900 | — | — |
| 2016-12-15 | $7.05 | $7.05 | 237,000 | — | — |
| 2016-12-14 | $7.10 | $7.10 | 216,400 | — | — |
| 2016-12-13 | $7.00 | $7.00 | 190,700 | — | — |
| 2016-12-12 | $7.10 | $7.10 | 226,300 | — | — |
| 2016-12-09 | $7.00 | $7.00 | 376,500 | — | — |
| 2016-12-08 | $6.60 | $6.60 | 215,400 | — | — |
| 2016-12-07 | $6.50 | $6.50 | 236,300 | — | — |
| 2016-12-06 | $6.63 | $6.63 | 312,800 | — | — |
| 2016-12-05 | $6.35 | $6.35 | 258,900 | — | — |
| 2016-12-02 | $6.00 | $6.00 | 301,000 | — | — |
| 2016-12-01 | $6.20 | $6.20 | 260,700 | — | — |
| 2016-11-30 | $6.65 | $6.65 | 232,700 | — | — |
| 2016-11-29 | $6.80 | $6.80 | 205,600 | — | — |
| 2016-11-28 | $6.95 | $6.95 | 225,100 | — | — |
| 2016-11-25 | $7.35 | $7.35 | 75,100 | — | — |
| 2016-11-23 | $7.30 | $7.30 | 237,600 | — | — |
| 2016-11-22 | $7.25 | $7.25 | 237,700 | — | — |
| 2016-11-21 | $7.30 | $7.30 | 165,300 | — | — |
| 2016-11-18 | $7.45 | $7.45 | 176,000 | — | — |
| 2016-11-17 | $7.50 | $7.50 | 119,800 | — | — |
| 2016-11-16 | $7.55 | $7.55 | 160,700 | — | — |
| 2016-11-15 | $7.45 | $7.45 | 249,700 | — | — |
| 2016-11-14 | $7.55 | $7.55 | 409,900 | — | — |
| 2016-11-11 | $7.60 | $7.60 | 461,500 | — | — |
| 2016-11-10 | $7.55 | $7.55 | 490,800 | — | — |
| 2016-11-09 | $7.00 | $7.00 | 685,600 | — | — |
| 2016-11-08 | $6.25 | $6.25 | 263,700 | — | — |
| 2016-11-07 | $6.15 | $6.15 | 408,200 | — | — |
| 2016-11-04 | $5.80 | $5.80 | 283,300 | — | — |
| 2016-11-03 | $5.85 | $5.85 | 211,500 | — | — |
| 2016-11-02 | $5.90 | $5.90 | 250,400 | — | — |
| 2016-11-01 | $6.05 | $6.05 | 215,200 | — | — |
| 2016-10-31 | $6.25 | $6.25 | 416,000 | — | — |
| 2016-10-28 | $6.25 | $6.25 | 213,600 | — | — |
| 2016-10-27 | $6.00 | $6.00 | 283,500 | — | — |
| 2016-10-26 | $6.10 | $6.10 | 177,200 | — | — |
| 2016-10-25 | $6.30 | $6.30 | 86,900 | — | — |
| 2016-10-24 | $6.45 | $6.45 | 74,500 | — | — |
| 2016-10-21 | $6.45 | $6.45 | 129,000 | — | — |
| 2016-10-20 | $6.50 | $6.50 | 178,700 | — | — |
| 2016-10-19 | $6.40 | $6.40 | 127,300 | — | — |
| 2016-10-18 | $6.40 | $6.40 | 130,500 | — | — |
| 2016-10-17 | $6.40 | $6.40 | 200,000 | — | — |
| 2016-10-14 | $6.35 | $6.35 | 325,200 | — | — |
| 2016-10-13 | $6.80 | $6.80 | 301,300 | — | — |
| 2016-10-12 | $6.70 | $6.70 | 434,800 | — | — |
| 2016-10-11 | $7.25 | $7.25 | 196,000 | — | — |
| 2016-10-10 | $7.60 | $7.60 | 159,300 | — | — |
| 2016-10-07 | $7.54 | $7.54 | 189,000 | — | — |
| 2016-10-06 | $7.75 | $7.75 | 369,400 | — | — |
| 2016-10-05 | $8.02 | $8.02 | 201,100 | — | — |
| 2016-10-04 | $8.05 | $8.05 | 165,200 | — | — |
| 2016-10-03 | $8.07 | $8.07 | 166,500 | — | — |
| 2016-09-30 | $8.23 | $8.23 | 256,700 | — | — |
| 2016-09-29 | $7.87 | $7.87 | 253,300 | — | — |
| 2016-09-28 | $7.95 | $7.95 | 175,000 | — | — |
| 2016-09-27 | $7.97 | $7.97 | 333,400 | — | — |
| 2016-09-26 | $7.89 | $7.89 | 260,000 | — | — |
| 2016-09-23 | $7.99 | $7.99 | 321,900 | — | — |
| 2016-09-22 | $8.20 | $8.20 | 246,000 | — | — |
| 2016-09-21 | $8.31 | $8.31 | 154,600 | — | — |
| 2016-09-20 | $8.29 | $8.29 | 216,500 | — | — |
| 2016-09-19 | $8.34 | $8.34 | 230,500 | — | — |
| 2016-09-16 | $8.38 | $8.38 | 563,900 | — | — |
| 2016-09-15 | $8.18 | $8.18 | 234,400 | — | — |
| 2016-09-14 | $7.93 | $7.93 | 238,700 | — | — |
| 2016-09-13 | $7.91 | $7.91 | 196,900 | — | — |
| 2016-09-12 | $8.26 | $8.26 | 203,700 | — | — |
| 2016-09-09 | $7.93 | $7.93 | 245,900 | — | — |
| 2016-09-08 | $8.20 | $8.20 | 142,400 | — | — |
| 2016-09-07 | $8.17 | $8.17 | 149,900 | — | — |
| 2016-09-06 | $8.04 | $8.04 | 181,600 | — | — |
| 2016-09-02 | $7.97 | $7.97 | 116,400 | — | — |
| 2016-09-01 | $7.97 | $7.97 | 253,000 | — | — |
| 2016-08-31 | $7.96 | $7.96 | 457,800 | — | — |
| 2016-08-30 | $8.37 | $8.37 | 215,700 | — | — |
| 2016-08-29 | $8.20 | $8.20 | 297,300 | — | — |
| 2016-08-26 | $8.57 | $8.57 | 170,800 | — | — |
| 2016-08-25 | $8.52 | $8.52 | 306,100 | — | — |
| 2016-08-24 | $8.60 | $8.60 | 478,400 | — | — |
| 2016-08-23 | $9.19 | $9.19 | 148,800 | — | — |
| 2016-08-22 | $9.15 | $9.15 | 241,700 | — | — |
| 2016-08-19 | $9.20 | $9.20 | 259,700 | — | — |
| 2016-08-18 | $9.18 | $9.18 | 135,100 | — | — |
| 2016-08-17 | $8.96 | $8.96 | 151,900 | — | — |
| 2016-08-16 | $9.10 | $9.10 | 243,500 | — | — |
| 2016-08-15 | $9.29 | $9.29 | 398,700 | — | — |
| 2016-08-12 | $9.05 | $9.05 | 178,600 | — | — |
| 2016-08-11 | $8.91 | $8.91 | 161,300 | — | — |
| 2016-08-10 | $8.71 | $8.71 | 269,400 | — | — |
| 2016-08-09 | $9.00 | $9.00 | 348,200 | — | — |
| 2016-08-08 | $9.21 | $9.21 | 316,000 | — | — |
| 2016-08-05 | $9.19 | $9.19 | 310,500 | — | — |
| 2016-08-04 | $9.06 | $9.06 | 290,600 | — | — |
| 2016-08-03 | $9.22 | $9.22 | 350,700 | — | — |
| 2016-08-02 | $8.68 | $8.68 | 279,000 | — | — |
| 2016-08-01 | $9.03 | $9.03 | 675,700 | — | — |
| 2016-07-29 | $8.84 | $8.84 | 1,417,700 | — | — |
| 2016-07-28 | $8.62 | $8.62 | 243,100 | — | — |
| 2016-07-27 | $8.66 | $8.66 | 390,300 | — | — |
| 2016-07-26 | $8.21 | $8.21 | 512,900 | — | — |
| 2016-07-25 | $8.29 | $8.29 | 399,900 | — | — |
| 2016-07-22 | $8.11 | $8.11 | 127,300 | — | — |
| 2016-07-21 | $8.06 | $8.06 | 98,000 | — | — |
| 2016-07-20 | $8.20 | $8.20 | 221,400 | — | — |
| 2016-07-19 | $7.78 | $7.78 | 317,100 | — | — |
| 2016-07-18 | $8.13 | $8.13 | 291,600 | — | — |
| 2016-07-15 | $8.20 | $8.20 | 247,700 | — | — |
| 2016-07-14 | $8.12 | $8.12 | 375,900 | — | — |
| 2016-07-13 | $8.34 | $8.34 | 427,100 | — | — |
| 2016-07-12 | $8.74 | $8.74 | 513,600 | — | — |
| 2016-07-11 | $8.43 | $8.43 | 545,700 | — | — |
| 2016-07-08 | $8.64 | $8.64 | 611,000 | — | — |
| 2016-07-07 | $8.37 | $8.37 | 217,800 | — | — |
| 2016-07-06 | $8.45 | $8.45 | 214,900 | — | — |
| 2016-07-05 | $8.41 | $8.41 | 356,100 | — | — |
| 2016-07-01 | $8.44 | $8.44 | 364,100 | — | — |
| 2016-06-30 | $8.10 | $8.10 | 405,700 | — | — |
| 2016-06-29 | $7.90 | $7.90 | 231,100 | — | — |
| 2016-06-28 | $7.78 | $7.78 | 267,600 | — | — |
| 2016-06-27 | $7.44 | $7.44 | 555,100 | — | — |
| 2016-06-24 | $7.86 | $7.86 | 505,800 | — | — |
| 2016-06-23 | $8.26 | $8.26 | 312,700 | — | — |
| 2016-06-22 | $7.83 | $7.83 | 457,700 | — | — |
| 2016-06-21 | $7.74 | $7.74 | 500,700 | — | — |
| 2016-06-20 | $8.01 | $8.01 | 416,900 | — | — |
| 2016-06-17 | $7.52 | $7.52 | 458,500 | — | — |
| 2016-06-16 | $7.75 | $7.75 | 247,300 | — | — |
| 2016-06-15 | $7.88 | $7.88 | 427,100 | — | — |
| 2016-06-14 | $7.55 | $7.55 | 284,300 | — | — |
| 2016-06-13 | $7.37 | $7.37 | 632,600 | — | — |
| 2016-06-10 | $7.61 | $7.61 | 526,900 | — | — |
| 2016-06-09 | $7.92 | $7.92 | 469,700 | — | — |
| 2016-06-08 | $8.01 | $8.01 | 571,500 | — | — |
| 2016-06-07 | $8.02 | $8.02 | 1,071,400 | — | — |
| 2016-06-06 | $8.24 | $8.24 | 3,036,900 | — | — |
| 2016-06-03 | $8.65 | $8.65 | 10,502,700 | — | — |
| 2016-06-02 | $6.03 | $6.03 | 146,300 | — | — |
| 2016-06-01 | $5.87 | $5.87 | 136,300 | — | — |
| 2016-05-31 | $5.90 | $5.90 | 132,500 | — | — |
| 2016-05-27 | $5.82 | $5.82 | 58,100 | — | — |
| 2016-05-26 | $5.94 | $5.94 | 120,500 | — | — |
| 2016-05-25 | $5.93 | $5.93 | 106,500 | — | — |
| 2016-05-24 | $5.73 | $5.73 | 113,000 | — | — |
| 2016-05-23 | $5.64 | $5.64 | 162,600 | — | — |
| 2016-05-20 | $5.46 | $5.46 | 170,900 | — | — |
| 2016-05-19 | $5.12 | $5.12 | 147,700 | — | — |
| 2016-05-18 | $5.13 | $5.13 | 124,100 | — | — |
| 2016-05-17 | $5.00 | $5.00 | 205,000 | — | — |
| 2016-05-16 | $5.28 | $5.28 | 241,800 | — | — |
| 2016-05-13 | $4.95 | $4.95 | 152,500 | — | — |
| 2016-05-12 | $4.90 | $4.90 | 208,000 | — | — |
| 2016-05-11 | $5.17 | $5.17 | 128,700 | — | — |
| 2016-05-10 | $5.44 | $5.44 | 163,500 | — | — |
| 2016-05-09 | $5.40 | $5.40 | 224,200 | — | — |
| 2016-05-06 | $5.21 | $5.21 | 124,600 | — | — |
| 2016-05-05 | $5.27 | $5.27 | 356,900 | — | — |
| 2016-05-04 | $5.39 | $5.39 | 243,500 | — | — |
| 2016-05-03 | $5.44 | $5.44 | 178,200 | — | — |
| 2016-05-02 | $5.67 | $5.67 | 203,600 | — | — |
| 2016-04-29 | $5.67 | $5.67 | 224,300 | — | — |
| 2016-04-28 | $5.69 | $5.69 | 147,600 | — | — |
| 2016-04-27 | $5.69 | $5.69 | 256,100 | — | — |
| 2016-04-26 | $5.85 | $5.85 | 163,100 | — | — |
| 2016-04-25 | $5.96 | $5.96 | 155,100 | — | — |
| 2016-04-22 | $6.00 | $6.00 | 161,300 | — | — |
| 2016-04-21 | $6.00 | $6.00 | 332,400 | — | — |
| 2016-04-20 | $5.74 | $5.74 | 142,600 | — | — |
| 2016-04-19 | $5.66 | $5.66 | 306,000 | — | — |
| 2016-04-18 | $5.60 | $5.60 | 428,900 | — | — |
| 2016-04-15 | $5.78 | $5.78 | 174,100 | — | — |
| 2016-04-14 | $5.76 | $5.76 | 138,500 | — | — |
| 2016-04-13 | $5.70 | $5.70 | 214,700 | — | — |
| 2016-04-12 | $5.53 | $5.53 | 165,200 | — | — |
| 2016-04-11 | $5.45 | $5.45 | 190,200 | — | — |
| 2016-04-08 | $5.49 | $5.49 | 162,200 | — | — |
| 2016-04-07 | $5.49 | $5.49 | 524,700 | — | — |
| 2016-04-06 | $5.68 | $5.68 | 325,500 | — | — |
| 2016-04-05 | $5.40 | $5.40 | 463,000 | — | — |
| 2016-04-04 | $5.44 | $5.44 | 660,000 | — | — |
| 2016-04-01 | $5.21 | $5.21 | 470,400 | — | — |
| 2016-03-31 | $5.08 | $5.08 | 800,100 | — | — |
| 2016-03-30 | $4.82 | $4.82 | 325,500 | — | — |
| 2016-03-29 | $4.84 | $4.84 | 347,300 | — | — |
| 2016-03-28 | $4.54 | $4.54 | 125,500 | — | — |
| 2016-03-24 | $4.59 | $4.59 | 245,000 | — | — |
| 2016-03-23 | $4.66 | $4.66 | 269,800 | — | — |
| 2016-03-22 | $5.05 | $5.05 | 239,600 | — | — |
| 2016-03-21 | $5.11 | $5.11 | 323,300 | — | — |
| 2016-03-18 | $5.00 | $5.00 | 587,100 | — | — |
| 2016-03-17 | $4.89 | $4.89 | 216,600 | — | — |
| 2016-03-16 | $4.79 | $4.79 | 286,000 | — | — |
| 2016-03-15 | $4.84 | $4.84 | 479,800 | — | — |
| 2016-03-14 | $4.99 | $4.99 | 409,800 | — | — |
| 2016-03-11 | $5.05 | $5.05 | 817,800 | — | — |
| 2016-03-10 | $4.96 | $4.96 | 657,800 | — | — |
| 2016-03-09 | $5.34 | $5.34 | 354,300 | — | — |
| 2016-03-08 | $5.13 | $5.13 | 568,900 | — | — |
| 2016-03-07 | $5.91 | $5.91 | 326,000 | — | — |
| 2016-03-04 | $5.64 | $5.64 | 518,000 | — | — |
| 2016-03-03 | $5.73 | $5.73 | 294,500 | — | — |
| 2016-03-02 | $5.69 | $5.69 | 467,000 | — | — |
| 2016-03-01 | $5.71 | $5.71 | 452,700 | — | — |
| 2016-02-29 | $5.58 | $5.58 | 348,500 | — | — |
| 2016-02-26 | $5.34 | $5.34 | 271,000 | — | — |
| 2016-02-25 | $5.16 | $5.16 | 190,200 | — | — |
| 2016-02-24 | $5.10 | $5.10 | 179,400 | — | — |
| 2016-02-23 | $4.94 | $4.94 | 123,700 | — | — |
| 2016-02-22 | $5.23 | $5.23 | 153,800 | — | — |
| 2016-02-19 | $5.19 | $5.19 | 155,600 | — | — |
| 2016-02-18 | $5.17 | $5.17 | 116,100 | — | — |
| 2016-02-17 | $5.36 | $5.36 | 332,000 | — | — |
| 2016-02-16 | $5.06 | $5.06 | 184,500 | — | — |
| 2016-02-12 | $4.97 | $4.97 | 230,900 | — | — |
| 2016-02-11 | $4.61 | $4.61 | 220,100 | — | — |
| 2016-02-10 | $4.72 | $4.72 | 318,100 | — | — |
| 2016-02-09 | $4.85 | $4.85 | 253,900 | — | — |
| 2016-02-08 | $5.06 | $5.06 | 288,700 | — | — |
| 2016-02-05 | $5.10 | $5.10 | 300,500 | — | — |
| 2016-02-04 | $5.43 | $5.43 | 341,700 | — | — |
| 2016-02-03 | $5.44 | $5.44 | 475,200 | — | — |
| 2016-02-02 | $5.53 | $5.53 | 209,900 | — | — |
| 2016-02-01 | $5.82 | $5.82 | 153,700 | — | — |
| 2016-01-29 | $5.99 | $5.99 | 357,200 | — | — |
| 2016-01-28 | $5.97 | $5.97 | 295,600 | — | — |
| 2016-01-27 | $5.98 | $5.98 | 214,600 | — | — |
| 2016-01-26 | $6.09 | $6.09 | 213,900 | — | — |
| 2016-01-25 | $6.04 | $6.04 | 308,700 | — | — |
| 2016-01-22 | $6.08 | $6.08 | 159,400 | — | — |
| 2016-01-21 | $5.81 | $5.81 | 396,200 | — | — |
| 2016-01-20 | $5.75 | $5.75 | 510,900 | — | — |
| 2016-01-19 | $5.57 | $5.57 | 522,700 | — | — |
| 2016-01-15 | $5.95 | $5.95 | 426,300 | — | — |
| 2016-01-14 | $5.61 | $5.61 | 384,200 | — | — |
| 2016-01-13 | $5.39 | $5.39 | 429,100 | — | — |
| 2016-01-12 | $5.95 | $5.95 | 313,300 | — | — |
| 2016-01-11 | $6.28 | $6.28 | 362,300 | — | — |
| 2016-01-08 | $6.57 | $6.57 | 333,200 | — | — |
| 2016-01-07 | $6.74 | $6.74 | 360,400 | — | — |
| 2016-01-06 | $7.15 | $7.15 | 299,400 | — | — |
| 2016-01-05 | $7.54 | $7.54 | 306,400 | — | — |
| 2016-01-04 | $7.35 | $7.35 | 417,700 | — | — |