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
- 2003-12-09 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 | $11.94 | $19.93 | 301,600 | — | — |
| 2016-12-29 | $12.27 | $20.48 | 265,700 | — | — |
| 2016-12-28 | $12.32 | $20.56 | 328,600 | — | — |
| 2016-12-27 | $12.32 | $20.56 | 236,400 | — | — |
| 2016-12-23 | $12.08 | $20.16 | 273,400 | — | — |
| 2016-12-22 | $11.86 | $19.80 | 331,400 | — | — |
| 2016-12-21 | $12.21 | $20.38 | 428,100 | — | — |
| 2016-12-20 | $12.41 | $20.71 | 611,900 | — | — |
| 2016-12-19 | $11.97 | $19.98 | 651,500 | — | — |
| 2016-12-16 | $11.31 | $18.88 | 2,218,600 | — | — |
| 2016-12-15 | $11.47 | $19.14 | 392,000 | — | — |
| 2016-12-14 | $11.49 | $19.18 | 446,300 | — | — |
| 2016-12-13 | $11.78 | $19.66 | 385,500 | — | — |
| 2016-12-12 | $11.95 | $19.95 | 458,400 | — | — |
| 2016-12-09 | $12.29 | $20.51 | 420,100 | — | — |
| 2016-12-08 | $12.40 | $20.70 | 567,400 | — | — |
| 2016-12-07 | $12.03 | $20.08 | 592,900 | — | — |
| 2016-12-06 | $12.17 | $20.31 | 528,700 | — | — |
| 2016-12-05 | $12.25 | $20.45 | 519,400 | — | — |
| 2016-12-02 | $11.77 | $19.64 | 382,300 | — | — |
| 2016-12-01 | $12.17 | $20.06 | 394,700 | — | — |
| 2016-11-30 | $12.48 | $20.57 | 490,100 | — | — |
| 2016-11-29 | $12.23 | $20.16 | 308,900 | — | — |
| 2016-11-28 | $12.31 | $20.29 | 528,100 | — | — |
| 2016-11-25 | $12.36 | $20.38 | 85,800 | — | — |
| 2016-11-23 | $12.44 | $20.51 | 229,800 | — | — |
| 2016-11-22 | $12.19 | $20.10 | 405,800 | — | — |
| 2016-11-21 | $12.05 | $19.86 | 444,100 | — | — |
| 2016-11-18 | $11.87 | $19.57 | 353,600 | — | — |
| 2016-11-17 | $11.69 | $19.27 | 387,800 | — | — |
| 2016-11-16 | $11.72 | $19.32 | 324,900 | — | — |
| 2016-11-15 | $11.78 | $19.42 | 677,600 | — | — |
| 2016-11-14 | $11.45 | $18.88 | 687,700 | — | — |
| 2016-11-11 | $10.57 | $17.42 | 671,600 | — | — |
| 2016-11-10 | $10.21 | $16.83 | 1,029,500 | — | — |
| 2016-11-09 | $9.56 | $15.76 | 632,200 | — | — |
| 2016-11-08 | $9.17 | $15.12 | 864,300 | — | — |
| 2016-11-07 | $8.01 | $13.20 | 334,500 | — | — |
| 2016-11-04 | $7.66 | $12.63 | 199,300 | — | — |
| 2016-11-03 | $7.46 | $12.30 | 195,600 | — | — |
| 2016-11-02 | $7.32 | $12.07 | 271,700 | — | — |
| 2016-11-01 | $7.55 | $12.45 | 174,500 | — | — |
| 2016-10-31 | $7.69 | $12.68 | 138,400 | — | — |
| 2016-10-28 | $7.84 | $12.92 | 213,200 | — | — |
| 2016-10-27 | $7.70 | $12.69 | 222,200 | — | — |
| 2016-10-26 | $7.86 | $12.96 | 192,500 | — | — |
| 2016-10-25 | $7.88 | $12.99 | 295,800 | — | — |
| 2016-10-24 | $7.92 | $13.06 | 215,800 | — | — |
| 2016-10-21 | $7.97 | $13.14 | 168,100 | — | — |
| 2016-10-20 | $7.96 | $13.12 | 225,400 | — | — |
| 2016-10-19 | $7.78 | $12.83 | 213,500 | — | — |
| 2016-10-18 | $7.70 | $12.69 | 132,400 | — | — |
| 2016-10-17 | $7.57 | $12.48 | 163,000 | — | — |
| 2016-10-14 | $7.51 | $12.38 | 213,500 | — | — |
| 2016-10-13 | $7.50 | $12.36 | 257,800 | — | — |
| 2016-10-12 | $7.67 | $12.64 | 153,300 | — | — |
| 2016-10-11 | $7.70 | $12.69 | 299,400 | — | — |
| 2016-10-10 | $7.87 | $12.97 | 403,800 | — | — |
| 2016-10-07 | $7.69 | $12.68 | 436,200 | — | — |
| 2016-10-06 | $8.05 | $13.27 | 269,100 | — | — |
| 2016-10-05 | $8.09 | $13.34 | 570,700 | — | — |
| 2016-10-04 | $7.98 | $13.15 | 335,500 | — | — |
| 2016-10-03 | $8.40 | $13.85 | 343,100 | — | — |
| 2016-09-30 | $8.29 | $13.67 | 314,200 | — | — |
| 2016-09-29 | $8.20 | $13.52 | 235,400 | — | — |
| 2016-09-28 | $8.41 | $13.86 | 285,700 | — | — |
| 2016-09-27 | $8.16 | $13.45 | 188,100 | — | — |
| 2016-09-26 | $8.06 | $13.29 | 222,800 | — | — |
| 2016-09-23 | $8.12 | $13.39 | 151,600 | — | — |
| 2016-09-22 | $8.17 | $13.47 | 167,500 | — | — |
| 2016-09-21 | $8.19 | $13.50 | 212,400 | — | — |
| 2016-09-20 | $7.91 | $13.04 | 168,600 | — | — |
| 2016-09-19 | $8.18 | $13.48 | 308,900 | — | — |
| 2016-09-16 | $8.25 | $13.60 | 405,300 | — | — |
| 2016-09-15 | $8.15 | $13.44 | 233,200 | — | — |
| 2016-09-14 | $8.01 | $13.20 | 325,200 | — | — |
| 2016-09-13 | $7.84 | $12.92 | 463,000 | — | — |
| 2016-09-12 | $8.22 | $13.55 | 385,700 | — | — |
| 2016-09-09 | $8.08 | $13.32 | 650,000 | — | — |
| 2016-09-08 | $8.61 | $14.19 | 342,400 | — | — |
| 2016-09-07 | $8.70 | $14.34 | 530,600 | — | — |
| 2016-09-06 | $8.70 | $14.34 | 618,700 | — | — |
| 2016-09-02 | $8.85 | $14.59 | 518,500 | — | — |
| 2016-09-01 | $8.68 | $14.31 | 561,800 | — | — |
| 2016-08-31 | $8.89 | $14.41 | 807,600 | — | — |
| 2016-08-30 | $8.98 | $14.55 | 532,100 | — | — |
| 2016-08-29 | $9.01 | $14.60 | 691,800 | — | — |
| 2016-08-26 | $8.50 | $13.78 | 512,100 | — | — |
| 2016-08-25 | $8.58 | $13.91 | 870,600 | — | — |
| 2016-08-24 | $8.04 | $13.03 | 322,800 | — | — |
| 2016-08-23 | $8.03 | $13.01 | 364,500 | — | — |
| 2016-08-22 | $7.98 | $12.93 | 275,500 | — | — |
| 2016-08-19 | $7.88 | $12.77 | 369,700 | — | — |
| 2016-08-18 | $7.56 | $12.25 | 664,500 | — | — |
| 2016-08-17 | $7.50 | $12.16 | 386,500 | — | — |
| 2016-08-16 | $7.43 | $12.04 | 501,600 | — | — |
| 2016-08-15 | $7.07 | $11.46 | 383,400 | — | — |
| 2016-08-12 | $6.75 | $10.94 | 343,300 | — | — |
| 2016-08-11 | $6.97 | $11.30 | 535,600 | — | — |
| 2016-08-10 | $6.76 | $10.96 | 307,000 | — | — |
| 2016-08-09 | $6.77 | $10.97 | 728,200 | — | — |
| 2016-08-08 | $6.59 | $10.68 | 808,500 | — | — |
| 2016-08-05 | $5.86 | $9.50 | 218,300 | — | — |
| 2016-08-04 | $5.86 | $9.50 | 286,100 | — | — |
| 2016-08-03 | $5.67 | $9.19 | 179,900 | — | — |
| 2016-08-02 | $5.50 | $8.91 | 156,900 | — | — |
| 2016-08-01 | $5.52 | $8.95 | 229,400 | — | — |
| 2016-07-29 | $5.65 | $9.16 | 230,200 | — | — |
| 2016-07-28 | $5.71 | $9.25 | 130,400 | — | — |
| 2016-07-27 | $5.78 | $9.37 | 145,900 | — | — |
| 2016-07-26 | $5.74 | $9.30 | 265,400 | — | — |
| 2016-07-25 | $5.50 | $8.91 | 401,100 | — | — |
| 2016-07-22 | $5.70 | $9.24 | 230,300 | — | — |
| 2016-07-21 | $5.85 | $9.48 | 234,000 | — | — |
| 2016-07-20 | $5.78 | $9.37 | 387,600 | — | — |
| 2016-07-19 | $5.67 | $9.19 | 359,400 | — | — |
| 2016-07-18 | $6.09 | $9.87 | 362,000 | — | — |
| 2016-07-15 | $5.98 | $9.69 | 215,800 | — | — |
| 2016-07-14 | $5.84 | $9.46 | 310,000 | — | — |
| 2016-07-13 | $5.85 | $9.48 | 309,100 | — | — |
| 2016-07-12 | $5.78 | $9.37 | 549,400 | — | — |
| 2016-07-11 | $5.43 | $8.80 | 188,500 | — | — |
| 2016-07-08 | $5.26 | $8.52 | 354,600 | — | — |
| 2016-07-07 | $4.89 | $7.93 | 564,200 | — | — |
| 2016-07-06 | $4.82 | $7.81 | 365,800 | — | — |
| 2016-07-05 | $4.88 | $7.91 | 412,300 | — | — |
| 2016-07-01 | $5.32 | $8.62 | 401,000 | — | — |
| 2016-06-30 | $5.25 | $8.51 | 414,100 | — | — |
| 2016-06-29 | $5.18 | $8.40 | 500,300 | — | — |
| 2016-06-28 | $5.23 | $8.48 | 409,700 | — | — |
| 2016-06-27 | $5.08 | $8.23 | 690,400 | — | — |
| 2016-06-24 | $5.71 | $9.25 | 642,000 | — | — |
| 2016-06-23 | $6.07 | $9.84 | 503,300 | — | — |
| 2016-06-22 | $5.88 | $9.53 | 480,300 | — | — |
| 2016-06-21 | $5.96 | $9.66 | 404,100 | — | — |
| 2016-06-20 | $5.92 | $9.59 | 503,900 | — | — |
| 2016-06-17 | $5.49 | $8.90 | 596,800 | — | — |
| 2016-06-16 | $5.29 | $8.57 | 368,800 | — | — |
| 2016-06-15 | $5.34 | $8.65 | 344,100 | — | — |
| 2016-06-14 | $5.37 | $8.70 | 264,700 | — | — |
| 2016-06-13 | $5.50 | $8.91 | 203,200 | — | — |
| 2016-06-10 | $5.56 | $9.01 | 593,200 | — | — |
| 2016-06-09 | $5.64 | $9.14 | 431,900 | — | — |
| 2016-06-08 | $5.98 | $9.69 | 336,300 | — | — |
| 2016-06-07 | $5.86 | $9.50 | 323,700 | — | — |
| 2016-06-06 | $6.06 | $9.82 | 450,400 | — | — |
| 2016-06-03 | $5.91 | $9.58 | 418,900 | — | — |
| 2016-06-02 | $5.94 | $9.63 | 484,500 | — | — |
| 2016-06-01 | $6.03 | $9.53 | 696,300 | — | — |
| 2016-05-31 | $5.85 | $9.25 | 392,100 | — | — |
| 2016-05-27 | $5.80 | $9.17 | 280,400 | — | — |
| 2016-05-26 | $5.93 | $9.37 | 241,000 | — | — |
| 2016-05-25 | $6.11 | $9.66 | 386,300 | — | — |
| 2016-05-24 | $5.88 | $9.29 | 175,600 | — | — |
| 2016-05-23 | $5.86 | $9.26 | 209,800 | — | — |
| 2016-05-20 | $5.71 | $9.02 | 165,500 | — | — |
| 2016-05-19 | $5.66 | $8.94 | 214,300 | — | — |
| 2016-05-18 | $5.61 | $8.87 | 209,600 | — | — |
| 2016-05-17 | $5.85 | $9.25 | 228,700 | — | — |
| 2016-05-16 | $5.78 | $9.13 | 249,400 | — | — |
| 2016-05-13 | $5.72 | $9.04 | 164,600 | — | — |
| 2016-05-12 | $5.83 | $9.21 | 325,600 | — | — |
| 2016-05-11 | $6.10 | $9.64 | 423,100 | — | — |
| 2016-05-10 | $5.89 | $9.31 | 186,400 | — | — |
| 2016-05-09 | $5.76 | $9.10 | 492,500 | — | — |
| 2016-05-06 | $6.20 | $9.80 | 233,500 | — | — |
| 2016-05-05 | $5.94 | $9.39 | 816,000 | — | — |
| 2016-05-04 | $6.26 | $9.89 | 301,400 | — | — |
| 2016-05-03 | $6.40 | $10.11 | 380,700 | — | — |
| 2016-05-02 | $6.73 | $10.64 | 292,000 | — | — |
| 2016-04-29 | $6.65 | $10.51 | 462,900 | — | — |
| 2016-04-28 | $6.87 | $10.86 | 484,700 | — | — |
| 2016-04-27 | $6.72 | $10.62 | 226,800 | — | — |
| 2016-04-26 | $6.68 | $10.56 | 229,700 | — | — |
| 2016-04-25 | $6.54 | $10.34 | 255,700 | — | — |
| 2016-04-22 | $6.77 | $10.70 | 354,900 | — | — |
| 2016-04-21 | $6.85 | $10.83 | 670,200 | — | — |
| 2016-04-20 | $6.70 | $10.59 | 359,900 | — | — |
| 2016-04-19 | $6.87 | $10.86 | 528,200 | — | — |
| 2016-04-18 | $6.30 | $9.96 | 402,500 | — | — |
| 2016-04-15 | $6.51 | $10.29 | 439,500 | — | — |
| 2016-04-14 | $6.21 | $9.81 | 336,700 | — | — |
| 2016-04-13 | $6.40 | $10.11 | 550,400 | — | — |
| 2016-04-12 | $6.22 | $9.83 | 469,100 | — | — |
| 2016-04-11 | $6.14 | $9.70 | 365,400 | — | — |
| 2016-04-08 | $5.85 | $9.25 | 269,900 | — | — |
| 2016-04-07 | $5.67 | $8.96 | 349,700 | — | — |
| 2016-04-06 | $6.00 | $9.48 | 237,300 | — | — |
| 2016-04-05 | $5.87 | $9.28 | 326,700 | — | — |
| 2016-04-04 | $5.92 | $9.36 | 518,700 | — | — |
| 2016-04-01 | $6.09 | $9.62 | 535,000 | — | — |
| 2016-03-31 | $5.72 | $9.04 | 392,100 | — | — |
| 2016-03-30 | $5.76 | $9.10 | 371,100 | — | — |
| 2016-03-29 | $5.68 | $8.98 | 340,700 | — | — |
| 2016-03-28 | $5.32 | $8.41 | 178,100 | — | — |
| 2016-03-24 | $5.40 | $8.53 | 301,600 | — | — |
| 2016-03-23 | $5.43 | $8.58 | 308,100 | — | — |
| 2016-03-22 | $5.71 | $9.02 | 199,400 | — | — |
| 2016-03-21 | $5.76 | $9.10 | 218,200 | — | — |
| 2016-03-18 | $5.75 | $9.09 | 644,100 | — | — |
| 2016-03-17 | $5.78 | $9.13 | 556,700 | — | — |
| 2016-03-16 | $5.46 | $8.63 | 438,700 | — | — |
| 2016-03-15 | $5.57 | $8.80 | 784,900 | — | — |
| 2016-03-14 | $5.81 | $9.18 | 763,100 | — | — |
| 2016-03-11 | $5.98 | $9.45 | 693,400 | — | — |
| 2016-03-10 | $6.14 | $9.70 | 356,500 | — | — |
| 2016-03-09 | $6.12 | $9.67 | 309,200 | — | — |
| 2016-03-08 | $6.06 | $9.58 | 460,600 | — | — |
| 2016-03-07 | $6.58 | $10.40 | 526,900 | — | — |
| 2016-03-04 | $6.04 | $9.55 | 671,700 | — | — |
| 2016-03-03 | $6.54 | $10.34 | 546,100 | — | — |
| 2016-03-02 | $6.50 | $10.04 | 506,400 | — | — |
| 2016-03-01 | $6.25 | $9.65 | 702,800 | — | — |
| 2016-02-29 | $6.37 | $9.83 | 903,100 | — | — |
| 2016-02-26 | $5.44 | $8.40 | 507,300 | — | — |
| 2016-02-25 | $5.52 | $8.52 | 894,500 | — | — |
| 2016-02-24 | $5.66 | $8.74 | 1,163,100 | — | — |
| 2016-02-23 | $5.08 | $7.84 | 288,400 | — | — |
| 2016-02-22 | $5.31 | $8.20 | 319,700 | — | — |
| 2016-02-19 | $5.15 | $7.95 | 235,600 | — | — |
| 2016-02-18 | $5.18 | $8.00 | 333,100 | — | — |
| 2016-02-17 | $5.07 | $7.83 | 275,400 | — | — |
| 2016-02-16 | $4.75 | $7.33 | 318,700 | — | — |
| 2016-02-12 | $4.69 | $7.24 | 184,900 | — | — |
| 2016-02-11 | $4.55 | $7.02 | 187,100 | — | — |
| 2016-02-10 | $4.52 | $6.98 | 224,000 | — | — |
| 2016-02-09 | $4.62 | $7.13 | 201,600 | — | — |
| 2016-02-08 | $4.70 | $7.26 | 228,400 | — | — |
| 2016-02-05 | $4.91 | $7.58 | 400,500 | — | — |
| 2016-02-04 | $4.92 | $7.60 | 266,800 | — | — |
| 2016-02-03 | $4.72 | $7.29 | 191,300 | — | — |
| 2016-02-02 | $4.38 | $6.76 | 142,700 | — | — |
| 2016-02-01 | $4.72 | $7.29 | 248,000 | — | — |
| 2016-01-29 | $4.70 | $7.26 | 248,200 | — | — |
| 2016-01-28 | $4.41 | $6.81 | 137,500 | — | — |
| 2016-01-27 | $4.40 | $6.79 | 240,600 | — | — |
| 2016-01-26 | $4.44 | $6.85 | 514,900 | — | — |
| 2016-01-25 | $4.00 | $6.18 | 627,500 | — | — |
| 2016-01-22 | $4.22 | $6.52 | 963,700 | — | — |
| 2016-01-21 | $4.48 | $6.92 | 321,600 | — | — |
| 2016-01-20 | $4.43 | $6.84 | 419,800 | — | — |
| 2016-01-19 | $4.23 | $6.53 | 291,600 | — | — |
| 2016-01-15 | $4.56 | $7.04 | 261,100 | — | — |
| 2016-01-14 | $4.68 | $7.23 | 254,200 | — | — |
| 2016-01-13 | $4.37 | $6.75 | 347,400 | — | — |
| 2016-01-12 | $4.60 | $7.10 | 469,600 | — | — |
| 2016-01-11 | $4.52 | $6.98 | 513,500 | — | — |
| 2016-01-08 | $4.80 | $7.41 | 471,000 | — | — |
| 2016-01-07 | $4.99 | $7.70 | 450,700 | — | — |
| 2016-01-06 | $5.20 | $8.03 | 367,700 | — | — |
| 2016-01-05 | $5.65 | $8.72 | 293,800 | — | — |
| 2016-01-04 | $5.65 | $8.72 | 313,700 | — | — |