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
- 2013-08-13 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 | $8.92 | $11.91 | 698,500 | — | — |
| 2016-12-29 | $8.74 | $11.67 | 555,300 | — | — |
| 2016-12-28 | $8.68 | $11.59 | 293,900 | — | — |
| 2016-12-27 | $8.82 | $11.70 | 370,100 | — | — |
| 2016-12-23 | $8.92 | $11.83 | 443,600 | — | — |
| 2016-12-22 | $8.79 | $11.66 | 502,600 | — | — |
| 2016-12-21 | $8.75 | $11.61 | 757,900 | — | — |
| 2016-12-20 | $8.87 | $11.77 | 1,136,300 | — | — |
| 2016-12-19 | $8.74 | $11.59 | 723,700 | — | — |
| 2016-12-16 | $8.69 | $11.53 | 1,785,800 | — | — |
| 2016-12-15 | $8.55 | $11.34 | 720,400 | — | — |
| 2016-12-14 | $8.53 | $11.32 | 638,000 | — | — |
| 2016-12-13 | $8.62 | $11.44 | 707,300 | — | — |
| 2016-12-12 | $8.63 | $11.45 | 718,400 | — | — |
| 2016-12-09 | $8.71 | $11.56 | 882,300 | — | — |
| 2016-12-08 | $8.57 | $11.37 | 812,300 | — | — |
| 2016-12-07 | $8.56 | $11.36 | 963,100 | — | — |
| 2016-12-06 | $8.55 | $11.34 | 1,075,200 | — | — |
| 2016-12-05 | $8.42 | $11.17 | 794,500 | — | — |
| 2016-12-02 | $8.39 | $11.13 | 1,155,100 | — | — |
| 2016-12-01 | $8.31 | $11.02 | 1,810,900 | — | — |
| 2016-11-30 | $8.55 | $11.34 | 8,131,900 | — | — |
| 2016-11-29 | $8.72 | $11.57 | 963,900 | — | — |
| 2016-11-28 | $8.89 | $11.79 | 698,000 | — | — |
| 2016-11-25 | $8.90 | $11.73 | 336,100 | — | — |
| 2016-11-23 | $8.79 | $11.58 | 650,100 | — | — |
| 2016-11-22 | $8.90 | $11.73 | 1,135,400 | — | — |
| 2016-11-21 | $8.81 | $11.61 | 675,100 | — | — |
| 2016-11-18 | $8.77 | $11.56 | 632,500 | — | — |
| 2016-11-17 | $8.78 | $11.57 | 707,300 | — | — |
| 2016-11-16 | $8.80 | $11.60 | 750,800 | — | — |
| 2016-11-15 | $8.79 | $11.58 | 1,273,700 | — | — |
| 2016-11-14 | $8.91 | $11.74 | 1,106,000 | — | — |
| 2016-11-11 | $8.68 | $11.44 | 1,287,700 | — | — |
| 2016-11-10 | $8.51 | $11.21 | 1,198,600 | — | — |
| 2016-11-09 | $8.53 | $11.24 | 1,444,300 | — | — |
| 2016-11-08 | $8.49 | $11.19 | 964,900 | — | — |
| 2016-11-07 | $8.37 | $11.03 | 1,541,700 | — | — |
| 2016-11-04 | $8.13 | $10.71 | 828,800 | — | — |
| 2016-11-03 | $7.94 | $10.46 | 971,600 | — | — |
| 2016-11-02 | $7.84 | $10.33 | 1,413,400 | — | — |
| 2016-11-01 | $8.04 | $10.59 | 1,556,900 | — | — |
| 2016-10-31 | $8.33 | $10.98 | 2,500,500 | — | — |
| 2016-10-28 | $8.39 | $11.06 | 2,784,400 | — | — |
| 2016-10-27 | $8.57 | $11.29 | 1,233,300 | — | — |
| 2016-10-26 | $8.97 | $11.74 | 786,700 | — | — |
| 2016-10-25 | $9.06 | $11.86 | 1,070,600 | — | — |
| 2016-10-24 | $9.10 | $11.91 | 1,094,000 | — | — |
| 2016-10-21 | $9.00 | $11.78 | 1,079,000 | — | — |
| 2016-10-20 | $9.00 | $11.78 | 1,339,300 | — | — |
| 2016-10-19 | $8.95 | $11.71 | 1,105,300 | — | — |
| 2016-10-18 | $8.80 | $11.52 | 2,435,800 | — | — |
| 2016-10-17 | $8.73 | $11.43 | 1,043,600 | — | — |
| 2016-10-14 | $8.70 | $11.39 | 1,496,300 | — | — |
| 2016-10-13 | $8.68 | $11.36 | 1,445,600 | — | — |
| 2016-10-12 | $8.51 | $11.14 | 985,200 | — | — |
| 2016-10-11 | $8.49 | $11.11 | 1,590,600 | — | — |
| 2016-10-10 | $8.65 | $11.32 | 750,300 | — | — |
| 2016-10-07 | $8.56 | $11.20 | 2,598,800 | — | — |
| 2016-10-06 | $8.60 | $11.26 | 2,445,200 | — | — |
| 2016-10-05 | $8.54 | $11.18 | 2,884,400 | — | — |
| 2016-10-04 | $8.73 | $11.43 | 2,362,800 | — | — |
| 2016-10-03 | $8.90 | $11.65 | 2,496,400 | — | — |
| 2016-09-30 | $9.00 | $11.78 | 14,053,200 | — | — |
| 2016-09-29 | $9.24 | $12.09 | 2,021,000 | — | — |
| 2016-09-28 | $9.16 | $11.99 | 3,069,200 | — | — |
| 2016-09-27 | $9.81 | $12.76 | 2,386,600 | — | — |
| 2016-09-26 | $10.61 | $13.80 | 414,600 | — | — |
| 2016-09-23 | $10.63 | $13.83 | 310,900 | — | — |
| 2016-09-22 | $10.49 | $13.65 | 374,400 | — | — |
| 2016-09-21 | $10.33 | $13.44 | 429,100 | — | — |
| 2016-09-20 | $9.99 | $13.00 | 487,300 | — | — |
| 2016-09-19 | $10.05 | $13.07 | 360,800 | — | — |
| 2016-09-16 | $10.01 | $13.02 | 2,287,100 | — | — |
| 2016-09-15 | $10.02 | $13.03 | 377,500 | — | — |
| 2016-09-14 | $9.79 | $12.74 | 305,300 | — | — |
| 2016-09-13 | $9.63 | $12.53 | 398,600 | — | — |
| 2016-09-12 | $9.94 | $12.93 | 395,700 | — | — |
| 2016-09-09 | $9.65 | $12.55 | 587,700 | — | — |
| 2016-09-08 | $10.11 | $13.15 | 511,100 | — | — |
| 2016-09-07 | $10.21 | $13.28 | 606,800 | — | — |
| 2016-09-06 | $10.02 | $13.03 | 1,037,300 | — | — |
| 2016-09-02 | $9.60 | $12.49 | 182,100 | — | — |
| 2016-09-01 | $9.47 | $12.32 | 295,800 | — | — |
| 2016-08-31 | $9.45 | $12.29 | 326,600 | — | — |
| 2016-08-30 | $9.31 | $12.11 | 325,000 | — | — |
| 2016-08-29 | $9.28 | $12.07 | 177,400 | — | — |
| 2016-08-26 | $9.39 | $12.14 | 200,100 | — | — |
| 2016-08-25 | $9.40 | $12.15 | 473,900 | — | — |
| 2016-08-24 | $9.38 | $12.12 | 251,600 | — | — |
| 2016-08-23 | $9.43 | $12.19 | 597,800 | — | — |
| 2016-08-22 | $9.42 | $12.18 | 222,700 | — | — |
| 2016-08-19 | $9.34 | $12.07 | 167,200 | — | — |
| 2016-08-18 | $9.41 | $12.16 | 197,500 | — | — |
| 2016-08-17 | $9.41 | $12.16 | 377,700 | — | — |
| 2016-08-16 | $9.55 | $12.34 | 227,400 | — | — |
| 2016-08-15 | $9.65 | $12.47 | 173,200 | — | — |
| 2016-08-12 | $9.59 | $12.40 | 257,600 | — | — |
| 2016-08-11 | $9.46 | $12.23 | 191,700 | — | — |
| 2016-08-10 | $9.60 | $12.41 | 173,400 | — | — |
| 2016-08-09 | $9.62 | $12.43 | 267,800 | — | — |
| 2016-08-08 | $9.57 | $12.37 | 260,300 | — | — |
| 2016-08-05 | $9.50 | $12.28 | 348,300 | — | — |
| 2016-08-04 | $9.37 | $12.11 | 462,400 | — | — |
| 2016-08-03 | $9.05 | $11.70 | 606,600 | — | — |
| 2016-08-02 | $8.71 | $11.26 | 246,800 | — | — |
| 2016-08-01 | $8.86 | $11.45 | 238,000 | — | — |
| 2016-07-29 | $9.04 | $11.68 | 348,200 | — | — |
| 2016-07-28 | $8.88 | $11.48 | 133,700 | — | — |
| 2016-07-27 | $8.87 | $11.47 | 149,500 | — | — |
| 2016-07-26 | $8.98 | $11.53 | 213,100 | — | — |
| 2016-07-25 | $8.98 | $11.53 | 282,100 | — | — |
| 2016-07-22 | $9.06 | $11.63 | 434,300 | — | — |
| 2016-07-21 | $8.90 | $11.43 | 325,700 | — | — |
| 2016-07-20 | $9.00 | $11.56 | 751,700 | — | — |
| 2016-07-19 | $8.85 | $11.36 | 339,000 | — | — |
| 2016-07-18 | $8.69 | $11.16 | 635,200 | — | — |
| 2016-07-15 | $8.42 | $10.81 | 181,700 | — | — |
| 2016-07-14 | $8.29 | $10.64 | 209,400 | — | — |
| 2016-07-13 | $8.41 | $10.80 | 178,800 | — | — |
| 2016-07-12 | $8.47 | $10.88 | 262,100 | — | — |
| 2016-07-11 | $8.40 | $10.79 | 162,900 | — | — |
| 2016-07-08 | $8.33 | $10.70 | 174,800 | — | — |
| 2016-07-07 | $8.16 | $10.48 | 352,900 | — | — |
| 2016-07-06 | $8.46 | $10.86 | 138,900 | — | — |
| 2016-07-05 | $8.47 | $10.88 | 255,600 | — | — |
| 2016-07-01 | $8.28 | $10.63 | 190,200 | — | — |
| 2016-06-30 | $8.18 | $10.50 | 486,100 | — | — |
| 2016-06-29 | $7.75 | $9.95 | 861,700 | — | — |
| 2016-06-28 | $7.62 | $9.78 | 275,000 | — | — |
| 2016-06-27 | $7.54 | $9.60 | 328,400 | — | — |
| 2016-06-24 | $7.66 | $9.76 | 1,195,200 | — | — |
| 2016-06-23 | $7.71 | $9.82 | 302,000 | — | — |
| 2016-06-22 | $7.58 | $9.65 | 166,000 | — | — |
| 2016-06-21 | $7.62 | $9.71 | 246,100 | — | — |
| 2016-06-20 | $7.55 | $9.62 | 371,100 | — | — |
| 2016-06-17 | $7.51 | $9.57 | 619,800 | — | — |
| 2016-06-16 | $7.58 | $9.65 | 241,200 | — | — |
| 2016-06-15 | $7.55 | $9.62 | 241,200 | — | — |
| 2016-06-14 | $7.54 | $9.60 | 238,300 | — | — |
| 2016-06-13 | $7.60 | $9.68 | 225,400 | — | — |
| 2016-06-10 | $7.71 | $9.82 | 193,000 | — | — |
| 2016-06-09 | $7.79 | $9.92 | 298,700 | — | — |
| 2016-06-08 | $7.74 | $9.86 | 217,000 | — | — |
| 2016-06-07 | $7.61 | $9.69 | 216,500 | — | — |
| 2016-06-06 | $7.55 | $9.62 | 474,400 | — | — |
| 2016-06-03 | $7.68 | $9.78 | 221,600 | — | — |
| 2016-06-02 | $7.80 | $9.94 | 200,300 | — | — |
| 2016-06-01 | $7.80 | $9.94 | 139,100 | — | — |
| 2016-05-31 | $7.80 | $9.94 | 154,400 | — | — |
| 2016-05-27 | $7.82 | $9.96 | 236,800 | — | — |
| 2016-05-26 | $7.68 | $9.78 | 253,800 | — | — |
| 2016-05-25 | $7.67 | $9.69 | 183,700 | — | — |
| 2016-05-24 | $7.67 | $9.69 | 648,200 | — | — |
| 2016-05-23 | $7.60 | $9.60 | 258,400 | — | — |
| 2016-05-20 | $7.64 | $9.66 | 138,700 | — | — |
| 2016-05-19 | $7.59 | $9.59 | 499,400 | — | — |
| 2016-05-18 | $7.67 | $9.69 | 186,700 | — | — |
| 2016-05-17 | $7.70 | $9.73 | 677,300 | — | — |
| 2016-05-16 | $7.87 | $9.95 | 229,300 | — | — |
| 2016-05-13 | $7.68 | $9.71 | 1,101,700 | — | — |
| 2016-05-12 | $7.60 | $9.60 | 282,200 | — | — |
| 2016-05-11 | $7.70 | $9.73 | 379,300 | — | — |
| 2016-05-10 | $7.86 | $9.93 | 287,400 | — | — |
| 2016-05-09 | $7.77 | $9.82 | 333,700 | — | — |
| 2016-05-06 | $7.61 | $9.62 | 236,600 | — | — |
| 2016-05-05 | $7.55 | $9.54 | 663,500 | — | — |
| 2016-05-04 | $7.55 | $9.54 | 608,200 | — | — |
| 2016-05-03 | $7.25 | $9.16 | 257,300 | — | — |
| 2016-05-02 | $7.20 | $9.10 | 214,000 | — | — |
| 2016-04-29 | $7.17 | $9.06 | 234,100 | — | — |
| 2016-04-28 | $7.25 | $9.16 | 351,300 | — | — |
| 2016-04-27 | $7.17 | $9.06 | 183,200 | — | — |
| 2016-04-26 | $7.25 | $9.09 | 266,900 | — | — |
| 2016-04-25 | $7.10 | $8.90 | 169,000 | — | — |
| 2016-04-22 | $7.15 | $8.96 | 176,600 | — | — |
| 2016-04-21 | $7.09 | $8.89 | 179,000 | — | — |
| 2016-04-20 | $7.20 | $9.02 | 120,500 | — | — |
| 2016-04-19 | $7.33 | $9.19 | 196,400 | — | — |
| 2016-04-18 | $7.25 | $9.09 | 133,800 | — | — |
| 2016-04-15 | $7.10 | $8.90 | 218,700 | — | — |
| 2016-04-14 | $6.97 | $8.74 | 161,800 | — | — |
| 2016-04-13 | $7.01 | $8.79 | 228,200 | — | — |
| 2016-04-12 | $6.99 | $8.76 | 111,000 | — | — |
| 2016-04-11 | $6.90 | $8.65 | 121,300 | — | — |
| 2016-04-08 | $6.93 | $8.69 | 123,100 | — | — |
| 2016-04-07 | $6.90 | $8.65 | 209,600 | — | — |
| 2016-04-06 | $7.09 | $8.89 | 162,300 | — | — |
| 2016-04-05 | $6.97 | $8.74 | 190,100 | — | — |
| 2016-04-04 | $6.96 | $8.72 | 121,800 | — | — |
| 2016-04-01 | $7.09 | $8.89 | 183,000 | — | — |
| 2016-03-31 | $7.12 | $8.92 | 450,500 | — | — |
| 2016-03-30 | $6.80 | $8.52 | 144,000 | — | — |
| 2016-03-29 | $6.86 | $8.60 | 296,300 | — | — |
| 2016-03-28 | $6.65 | $8.26 | 357,800 | — | — |
| 2016-03-24 | $6.69 | $8.31 | 308,700 | — | — |
| 2016-03-23 | $6.69 | $8.31 | 376,500 | — | — |
| 2016-03-22 | $6.66 | $8.27 | 622,000 | — | — |
| 2016-03-21 | $6.57 | $8.16 | 1,277,800 | — | — |
| 2016-03-18 | $6.43 | $7.99 | 1,769,200 | — | — |
| 2016-03-17 | $6.56 | $8.15 | 807,900 | — | — |
| 2016-03-16 | $6.62 | $8.22 | 919,900 | — | — |
| 2016-03-15 | $6.67 | $8.28 | 346,500 | — | — |
| 2016-03-14 | $6.72 | $8.35 | 272,200 | — | — |
| 2016-03-11 | $6.65 | $8.26 | 191,700 | — | — |
| 2016-03-10 | $6.45 | $8.01 | 236,500 | — | — |
| 2016-03-09 | $6.55 | $8.14 | 184,800 | — | — |
| 2016-03-08 | $6.63 | $8.23 | 347,500 | — | — |
| 2016-03-07 | $6.88 | $8.54 | 278,000 | — | — |
| 2016-03-04 | $6.77 | $8.41 | 271,400 | — | — |
| 2016-03-03 | $6.85 | $8.51 | 286,400 | — | — |
| 2016-03-02 | $6.57 | $8.16 | 222,200 | — | — |
| 2016-03-01 | $6.45 | $8.01 | 188,300 | — | — |
| 2016-02-29 | $6.43 | $7.99 | 167,500 | — | — |
| 2016-02-26 | $6.45 | $8.01 | 130,500 | — | — |
| 2016-02-25 | $6.51 | $8.09 | 139,700 | — | — |
| 2016-02-24 | $6.38 | $7.85 | 259,000 | — | — |
| 2016-02-23 | $6.34 | $7.80 | 313,400 | — | — |
| 2016-02-22 | $6.50 | $8.00 | 334,700 | — | — |
| 2016-02-19 | $6.70 | $8.24 | 315,500 | — | — |
| 2016-02-18 | $6.80 | $8.37 | 411,700 | — | — |
| 2016-02-17 | $6.50 | $8.00 | 215,800 | — | — |
| 2016-02-16 | $6.46 | $7.95 | 156,500 | — | — |
| 2016-02-12 | $6.22 | $7.65 | 215,700 | — | — |
| 2016-02-11 | $6.18 | $7.60 | 248,100 | — | — |
| 2016-02-10 | $6.27 | $7.71 | 193,900 | — | — |
| 2016-02-09 | $6.27 | $7.71 | 179,800 | — | — |
| 2016-02-08 | $6.39 | $7.86 | 178,700 | — | — |
| 2016-02-05 | $6.56 | $8.07 | 164,300 | — | — |
| 2016-02-04 | $6.70 | $8.24 | 171,900 | — | — |
| 2016-02-03 | $6.71 | $8.26 | 176,800 | — | — |
| 2016-02-02 | $6.73 | $8.28 | 163,100 | — | — |
| 2016-02-01 | $6.80 | $8.37 | 161,100 | — | — |
| 2016-01-29 | $6.81 | $8.38 | 313,100 | — | — |
| 2016-01-28 | $6.70 | $8.24 | 162,900 | — | — |
| 2016-01-27 | $6.72 | $8.27 | 182,800 | — | — |
| 2016-01-26 | $6.98 | $8.51 | 147,100 | — | — |
| 2016-01-25 | $6.85 | $8.36 | 208,200 | — | — |
| 2016-01-22 | $6.88 | $8.39 | 340,600 | — | — |
| 2016-01-21 | $6.81 | $8.31 | 254,400 | — | — |
| 2016-01-20 | $6.87 | $8.38 | 654,200 | — | — |
| 2016-01-19 | $6.70 | $8.17 | 307,500 | — | — |
| 2016-01-15 | $6.98 | $8.51 | 246,600 | — | — |
| 2016-01-14 | $7.02 | $8.56 | 219,900 | — | — |
| 2016-01-13 | $6.84 | $8.34 | 234,500 | — | — |
| 2016-01-12 | $7.11 | $8.67 | 192,700 | — | — |
| 2016-01-11 | $7.15 | $8.72 | 132,500 | — | — |
| 2016-01-08 | $7.20 | $8.78 | 201,600 | — | — |
| 2016-01-07 | $7.32 | $8.93 | 175,100 | — | — |
| 2016-01-06 | $7.50 | $9.15 | 165,800 | — | — |
| 2016-01-05 | $7.46 | $9.10 | 217,600 | — | — |
| 2016-01-04 | $7.48 | $9.12 | 216,800 | — | — |