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
- 2011-02-10 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 | $7.28 | $7.28 | 92,900 | — | — |
| 2016-12-29 | $7.21 | $7.21 | 111,800 | — | — |
| 2016-12-28 | $7.40 | $7.40 | 145,200 | — | — |
| 2016-12-27 | $7.59 | $7.59 | 139,100 | — | — |
| 2016-12-23 | $7.48 | $7.48 | 282,600 | — | — |
| 2016-12-22 | $7.19 | $7.19 | 278,100 | — | — |
| 2016-12-21 | $7.40 | $7.40 | 259,200 | — | — |
| 2016-12-20 | $7.98 | $7.98 | 248,700 | — | — |
| 2016-12-19 | $8.00 | $8.00 | 221,800 | — | — |
| 2016-12-16 | $8.12 | $8.12 | 482,100 | — | — |
| 2016-12-15 | $7.92 | $7.92 | 206,800 | — | — |
| 2016-12-14 | $7.41 | $7.41 | 218,100 | — | — |
| 2016-12-13 | $7.33 | $7.33 | 176,200 | — | — |
| 2016-12-12 | $7.29 | $7.29 | 150,900 | — | — |
| 2016-12-09 | $7.36 | $7.36 | 185,000 | — | — |
| 2016-12-08 | $7.15 | $7.15 | 198,800 | — | — |
| 2016-12-07 | $7.04 | $7.04 | 263,100 | — | — |
| 2016-12-06 | $7.11 | $7.11 | 229,300 | — | — |
| 2016-12-05 | $6.98 | $6.98 | 441,100 | — | — |
| 2016-12-02 | $6.68 | $6.68 | 235,200 | — | — |
| 2016-12-01 | $6.48 | $6.48 | 481,800 | — | — |
| 2016-11-30 | $6.43 | $6.43 | 500,900 | — | — |
| 2016-11-29 | $6.05 | $6.05 | 156,300 | — | — |
| 2016-11-28 | $6.08 | $6.08 | 188,600 | — | — |
| 2016-11-25 | $6.02 | $6.02 | 124,200 | — | — |
| 2016-11-23 | $6.10 | $6.10 | 208,300 | — | — |
| 2016-11-22 | $5.81 | $5.81 | 194,700 | — | — |
| 2016-11-21 | $6.27 | $6.27 | 179,400 | — | — |
| 2016-11-18 | $6.12 | $6.12 | 201,800 | — | — |
| 2016-11-17 | $6.00 | $6.00 | 156,500 | — | — |
| 2016-11-16 | $6.02 | $6.02 | 214,600 | — | — |
| 2016-11-15 | $6.04 | $6.04 | 210,600 | — | — |
| 2016-11-14 | $6.06 | $6.06 | 299,700 | — | — |
| 2016-11-11 | $6.35 | $6.35 | 415,000 | — | — |
| 2016-11-10 | $5.85 | $5.85 | 508,100 | — | — |
| 2016-11-09 | $5.36 | $5.36 | 250,800 | — | — |
| 2016-11-08 | $4.99 | $4.99 | 296,400 | — | — |
| 2016-11-07 | $4.46 | $4.46 | 306,400 | — | — |
| 2016-11-04 | $4.41 | $4.41 | 464,700 | — | — |
| 2016-11-03 | $4.46 | $4.46 | 569,400 | — | — |
| 2016-11-02 | $4.49 | $4.49 | 170,800 | — | — |
| 2016-11-01 | $4.54 | $4.54 | 275,500 | — | — |
| 2016-10-31 | $4.63 | $4.63 | 171,800 | — | — |
| 2016-10-28 | $4.45 | $4.45 | 243,100 | — | — |
| 2016-10-27 | $4.48 | $4.48 | 117,900 | — | — |
| 2016-10-26 | $4.64 | $4.64 | 188,300 | — | — |
| 2016-10-25 | $4.70 | $4.70 | 273,100 | — | — |
| 2016-10-24 | $5.01 | $5.01 | 215,300 | — | — |
| 2016-10-21 | $5.03 | $5.03 | 675,000 | — | — |
| 2016-10-20 | $5.57 | $5.57 | 610,200 | — | — |
| 2016-10-19 | $4.99 | $4.99 | 604,300 | — | — |
| 2016-10-18 | $4.66 | $4.66 | 573,000 | — | — |
| 2016-10-17 | $4.34 | $4.34 | 386,600 | — | — |
| 2016-10-14 | $4.47 | $4.47 | 674,800 | — | — |
| 2016-10-13 | $4.66 | $4.66 | 3,675,000 | — | — |
| 2016-10-12 | $7.05 | $7.05 | 189,900 | — | — |
| 2016-10-11 | $7.34 | $7.34 | 179,800 | — | — |
| 2016-10-10 | $7.71 | $7.71 | 59,000 | — | — |
| 2016-10-07 | $7.75 | $7.75 | 47,100 | — | — |
| 2016-10-06 | $7.85 | $7.85 | 85,700 | — | — |
| 2016-10-05 | $7.98 | $7.98 | 141,800 | — | — |
| 2016-10-04 | $7.98 | $7.98 | 73,600 | — | — |
| 2016-10-03 | $8.00 | $8.00 | 173,000 | — | — |
| 2016-09-30 | $8.01 | $8.01 | 194,100 | — | — |
| 2016-09-29 | $8.41 | $8.41 | 40,600 | — | — |
| 2016-09-28 | $8.58 | $8.58 | 111,600 | — | — |
| 2016-09-27 | $8.55 | $8.55 | 67,800 | — | — |
| 2016-09-26 | $8.45 | $8.45 | 94,400 | — | — |
| 2016-09-23 | $8.57 | $8.57 | 72,300 | — | — |
| 2016-09-22 | $8.63 | $8.63 | 97,700 | — | — |
| 2016-09-21 | $8.36 | $8.36 | 87,900 | — | — |
| 2016-09-20 | $8.35 | $8.35 | 105,900 | — | — |
| 2016-09-19 | $8.13 | $8.13 | 77,700 | — | — |
| 2016-09-16 | $8.08 | $8.08 | 175,900 | — | — |
| 2016-09-15 | $7.96 | $7.96 | 96,700 | — | — |
| 2016-09-14 | $7.89 | $7.89 | 170,300 | — | — |
| 2016-09-13 | $7.88 | $7.88 | 271,000 | — | — |
| 2016-09-12 | $8.16 | $8.16 | 133,100 | — | — |
| 2016-09-09 | $8.27 | $8.27 | 140,300 | — | — |
| 2016-09-08 | $8.90 | $8.90 | 78,500 | — | — |
| 2016-09-07 | $8.91 | $8.91 | 145,000 | — | — |
| 2016-09-06 | $8.66 | $8.66 | 166,100 | — | — |
| 2016-09-02 | $8.80 | $8.80 | 138,600 | — | — |
| 2016-09-01 | $8.79 | $8.79 | 163,500 | — | — |
| 2016-08-31 | $9.11 | $9.11 | 252,400 | — | — |
| 2016-08-30 | $9.28 | $9.28 | 80,200 | — | — |
| 2016-08-29 | $9.47 | $9.47 | 101,200 | — | — |
| 2016-08-26 | $9.34 | $9.34 | 150,700 | — | — |
| 2016-08-25 | $9.17 | $9.17 | 162,100 | — | — |
| 2016-08-24 | $9.06 | $9.06 | 243,700 | — | — |
| 2016-08-23 | $9.32 | $9.32 | 170,700 | — | — |
| 2016-08-22 | $9.40 | $9.40 | 110,800 | — | — |
| 2016-08-19 | $9.21 | $9.21 | 160,900 | — | — |
| 2016-08-18 | $9.26 | $9.26 | 126,400 | — | — |
| 2016-08-17 | $9.20 | $9.20 | 995,300 | — | — |
| 2016-08-16 | $8.88 | $8.88 | 146,100 | — | — |
| 2016-08-15 | $9.08 | $9.08 | 97,900 | — | — |
| 2016-08-12 | $9.00 | $9.00 | 171,900 | — | — |
| 2016-08-11 | $8.88 | $8.88 | 150,700 | — | — |
| 2016-08-10 | $8.99 | $8.99 | 142,600 | — | — |
| 2016-08-09 | $9.05 | $9.05 | 259,200 | — | — |
| 2016-08-08 | $8.96 | $8.96 | 233,800 | — | — |
| 2016-08-05 | $9.17 | $9.17 | 962,800 | — | — |
| 2016-08-04 | $10.72 | $10.72 | 118,400 | — | — |
| 2016-08-03 | $10.45 | $10.45 | 126,700 | — | — |
| 2016-08-02 | $10.37 | $10.37 | 132,000 | — | — |
| 2016-08-01 | $10.27 | $10.27 | 148,200 | — | — |
| 2016-07-29 | $10.55 | $10.55 | 223,100 | — | — |
| 2016-07-28 | $10.56 | $10.56 | 161,000 | — | — |
| 2016-07-27 | $10.51 | $10.51 | 126,800 | — | — |
| 2016-07-26 | $10.21 | $10.21 | 132,300 | — | — |
| 2016-07-25 | $9.77 | $9.77 | 125,500 | — | — |
| 2016-07-22 | $9.90 | $9.90 | 42,700 | — | — |
| 2016-07-21 | $9.84 | $9.84 | 55,600 | — | — |
| 2016-07-20 | $10.11 | $10.11 | 87,000 | — | — |
| 2016-07-19 | $9.82 | $9.82 | 98,000 | — | — |
| 2016-07-18 | $9.64 | $9.64 | 197,700 | — | — |
| 2016-07-15 | $9.69 | $9.69 | 154,700 | — | — |
| 2016-07-14 | $9.75 | $9.75 | 102,700 | — | — |
| 2016-07-13 | $9.72 | $9.72 | 147,500 | — | — |
| 2016-07-12 | $10.08 | $10.08 | 112,600 | — | — |
| 2016-07-11 | $9.97 | $9.97 | 84,500 | — | — |
| 2016-07-08 | $9.64 | $9.64 | 128,000 | — | — |
| 2016-07-07 | $9.10 | $9.10 | 97,600 | — | — |
| 2016-07-06 | $8.80 | $8.80 | 89,200 | — | — |
| 2016-07-05 | $8.87 | $8.87 | 88,000 | — | — |
| 2016-07-01 | $9.28 | $9.28 | 49,600 | — | — |
| 2016-06-30 | $9.03 | $9.03 | 71,400 | — | — |
| 2016-06-29 | $8.99 | $8.99 | 127,900 | — | — |
| 2016-06-28 | $8.97 | $8.97 | 118,800 | — | — |
| 2016-06-27 | $8.73 | $8.73 | 301,700 | — | — |
| 2016-06-24 | $9.40 | $9.40 | 201,900 | — | — |
| 2016-06-23 | $10.09 | $10.09 | 129,300 | — | — |
| 2016-06-22 | $9.65 | $9.65 | 142,300 | — | — |
| 2016-06-21 | $9.62 | $9.62 | 70,100 | — | — |
| 2016-06-20 | $9.80 | $9.80 | 103,500 | — | — |
| 2016-06-17 | $9.48 | $9.48 | 442,100 | — | — |
| 2016-06-16 | $9.78 | $9.78 | 100,100 | — | — |
| 2016-06-15 | $9.75 | $9.75 | 108,400 | — | — |
| 2016-06-14 | $10.03 | $10.03 | 217,200 | — | — |
| 2016-06-13 | $10.00 | $10.00 | 156,500 | — | — |
| 2016-06-10 | $10.49 | $10.49 | 81,100 | — | — |
| 2016-06-09 | $10.91 | $10.91 | 90,600 | — | — |
| 2016-06-08 | $10.91 | $10.91 | 201,900 | — | — |
| 2016-06-07 | $10.89 | $10.89 | 170,300 | — | — |
| 2016-06-06 | $10.85 | $10.85 | 239,700 | — | — |
| 2016-06-03 | $9.91 | $9.91 | 159,900 | — | — |
| 2016-06-02 | $10.31 | $10.31 | 140,600 | — | — |
| 2016-06-01 | $10.36 | $10.36 | 259,100 | — | — |
| 2016-05-31 | $9.84 | $9.84 | 191,600 | — | — |
| 2016-05-27 | $9.49 | $9.49 | 135,300 | — | — |
| 2016-05-26 | $9.48 | $9.48 | 120,000 | — | — |
| 2016-05-25 | $9.56 | $9.56 | 139,900 | — | — |
| 2016-05-24 | $9.23 | $9.23 | 181,600 | — | — |
| 2016-05-23 | $8.62 | $8.62 | 111,800 | — | — |
| 2016-05-20 | $8.65 | $8.65 | 134,800 | — | — |
| 2016-05-19 | $8.60 | $8.60 | 287,400 | — | — |
| 2016-05-18 | $8.98 | $8.98 | 120,800 | — | — |
| 2016-05-17 | $8.92 | $8.92 | 165,200 | — | — |
| 2016-05-16 | $9.10 | $9.10 | 174,500 | — | — |
| 2016-05-13 | $9.22 | $9.22 | 171,500 | — | — |
| 2016-05-12 | $9.00 | $9.00 | 272,900 | — | — |
| 2016-05-11 | $9.21 | $9.21 | 258,500 | — | — |
| 2016-05-10 | $9.25 | $9.25 | 272,300 | — | — |
| 2016-05-09 | $9.13 | $9.13 | 262,200 | — | — |
| 2016-05-06 | $9.19 | $9.19 | 360,800 | — | — |
| 2016-05-05 | $9.34 | $9.34 | 418,100 | — | — |
| 2016-05-04 | $8.72 | $8.72 | 567,300 | — | — |
| 2016-05-03 | $9.63 | $9.63 | 252,900 | — | — |
| 2016-05-02 | $9.77 | $9.77 | 214,300 | — | — |
| 2016-04-29 | $9.58 | $9.58 | 254,800 | — | — |
| 2016-04-28 | $9.95 | $9.95 | 108,400 | — | — |
| 2016-04-27 | $9.97 | $9.97 | 157,000 | — | — |
| 2016-04-26 | $9.81 | $9.81 | 154,600 | — | — |
| 2016-04-25 | $9.90 | $9.90 | 203,000 | — | — |
| 2016-04-22 | $10.08 | $10.08 | 169,000 | — | — |
| 2016-04-21 | $9.79 | $9.79 | 330,300 | — | — |
| 2016-04-20 | $9.26 | $9.26 | 164,100 | — | — |
| 2016-04-19 | $9.17 | $9.17 | 285,200 | — | — |
| 2016-04-18 | $8.95 | $8.95 | 173,200 | — | — |
| 2016-04-15 | $9.10 | $9.10 | 251,600 | — | — |
| 2016-04-14 | $8.72 | $8.72 | 514,900 | — | — |
| 2016-04-13 | $8.69 | $8.69 | 424,700 | — | — |
| 2016-04-12 | $8.53 | $8.53 | 1,267,000 | — | — |
| 2016-04-11 | $8.79 | $8.79 | 231,800 | — | — |
| 2016-04-08 | $8.79 | $8.79 | 257,200 | — | — |
| 2016-04-07 | $8.32 | $8.32 | 222,000 | — | — |
| 2016-04-06 | $8.41 | $8.41 | 221,700 | — | — |
| 2016-04-05 | $8.20 | $8.20 | 253,800 | — | — |
| 2016-04-04 | $8.33 | $8.33 | 268,100 | — | — |
| 2016-04-01 | $8.32 | $8.32 | 201,600 | — | — |
| 2016-03-31 | $8.07 | $8.07 | 197,300 | — | — |
| 2016-03-30 | $8.10 | $8.10 | 244,400 | — | — |
| 2016-03-29 | $7.95 | $7.95 | 263,600 | — | — |
| 2016-03-28 | $7.38 | $7.38 | 194,500 | — | — |
| 2016-03-24 | $7.47 | $7.47 | 130,400 | — | — |
| 2016-03-23 | $7.50 | $7.50 | 340,000 | — | — |
| 2016-03-22 | $7.71 | $7.71 | 187,200 | — | — |
| 2016-03-21 | $7.72 | $7.72 | 233,000 | — | — |
| 2016-03-18 | $7.53 | $7.53 | 605,300 | — | — |
| 2016-03-17 | $7.18 | $7.18 | 273,800 | — | — |
| 2016-03-16 | $7.09 | $7.09 | 317,800 | — | — |
| 2016-03-15 | $7.38 | $7.38 | 282,500 | — | — |
| 2016-03-14 | $7.90 | $7.90 | 363,600 | — | — |
| 2016-03-11 | $7.69 | $7.69 | 299,100 | — | — |
| 2016-03-10 | $7.44 | $7.44 | 382,500 | — | — |
| 2016-03-09 | $7.44 | $7.44 | 298,500 | — | — |
| 2016-03-08 | $7.30 | $7.30 | 1,905,900 | — | — |
| 2016-03-07 | $7.35 | $7.35 | 826,000 | — | — |
| 2016-03-04 | $7.10 | $7.10 | 325,300 | — | — |
| 2016-03-03 | $7.22 | $7.22 | 353,500 | — | — |
| 2016-03-02 | $7.06 | $7.06 | 343,500 | — | — |
| 2016-03-01 | $6.80 | $6.80 | 195,100 | — | — |
| 2016-02-29 | $6.63 | $6.63 | 315,600 | — | — |
| 2016-02-26 | $6.64 | $6.64 | 336,200 | — | — |
| 2016-02-25 | $6.40 | $6.40 | 164,500 | — | — |
| 2016-02-24 | $6.41 | $6.41 | 215,900 | — | — |
| 2016-02-23 | $6.30 | $6.30 | 349,100 | — | — |
| 2016-02-22 | $6.40 | $6.40 | 333,100 | — | — |
| 2016-02-19 | $6.15 | $6.15 | 192,000 | — | — |
| 2016-02-18 | $6.23 | $6.23 | 258,300 | — | — |
| 2016-02-17 | $6.39 | $6.39 | 355,600 | — | — |
| 2016-02-16 | $6.19 | $6.19 | 333,600 | — | — |
| 2016-02-12 | $5.83 | $5.83 | 320,500 | — | — |
| 2016-02-11 | $6.02 | $6.02 | 1,323,900 | — | — |
| 2016-02-10 | $5.70 | $5.70 | 434,400 | — | — |
| 2016-02-09 | $5.78 | $5.78 | 746,200 | — | — |
| 2016-02-08 | $5.47 | $5.47 | 1,256,700 | — | — |
| 2016-02-05 | $6.48 | $6.48 | 871,200 | — | — |
| 2016-02-04 | $6.33 | $6.33 | 389,800 | — | — |
| 2016-02-03 | $6.48 | $6.48 | 397,400 | — | — |
| 2016-02-02 | $6.37 | $6.37 | 436,800 | — | — |
| 2016-02-01 | $6.45 | $6.45 | 619,100 | — | — |
| 2016-01-29 | $6.71 | $6.71 | 385,100 | — | — |
| 2016-01-28 | $6.32 | $6.32 | 702,000 | — | — |
| 2016-01-27 | $6.63 | $6.63 | 439,700 | — | — |
| 2016-01-26 | $6.58 | $6.58 | 597,100 | — | — |
| 2016-01-25 | $6.63 | $6.63 | 317,100 | — | — |
| 2016-01-22 | $6.70 | $6.70 | 528,200 | — | — |
| 2016-01-21 | $6.54 | $6.54 | 1,022,100 | — | — |
| 2016-01-20 | $6.22 | $6.22 | 2,237,100 | — | — |
| 2016-01-19 | $7.44 | $7.44 | 1,199,100 | — | — |
| 2016-01-15 | $8.68 | $8.68 | 480,200 | — | — |
| 2016-01-14 | $8.57 | $8.57 | 539,100 | — | — |
| 2016-01-13 | $7.97 | $7.97 | 761,900 | — | — |
| 2016-01-12 | $8.80 | $8.80 | 1,010,200 | — | — |
| 2016-01-11 | $8.77 | $8.77 | 987,100 | — | — |
| 2016-01-08 | $9.24 | $9.24 | 330,500 | — | — |
| 2016-01-07 | $9.80 | $9.80 | 485,900 | — | — |
| 2016-01-06 | $9.57 | $9.57 | 331,600 | — | — |
| 2016-01-05 | $9.62 | $9.62 | 367,500 | — | — |
| 2016-01-04 | $10.12 | $10.12 | 503,900 | — | — |