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
- 2014-05-08 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 | $8.21 | $8.21 | 165,100 | — | — |
| 2016-12-29 | $8.43 | $8.43 | 117,500 | — | — |
| 2016-12-28 | $8.50 | $8.50 | 335,900 | — | — |
| 2016-12-27 | $8.11 | $8.11 | 234,600 | — | — |
| 2016-12-23 | $8.68 | $8.68 | 112,300 | — | — |
| 2016-12-22 | $8.73 | $8.73 | 144,000 | — | — |
| 2016-12-21 | $9.19 | $9.19 | 413,200 | — | — |
| 2016-12-20 | $8.36 | $8.36 | 88,600 | — | — |
| 2016-12-19 | $8.39 | $8.39 | 158,900 | — | — |
| 2016-12-16 | $8.64 | $8.64 | 224,700 | — | — |
| 2016-12-15 | $8.53 | $8.53 | 117,000 | — | — |
| 2016-12-14 | $8.15 | $8.15 | 205,500 | — | — |
| 2016-12-13 | $8.61 | $8.61 | 353,200 | — | — |
| 2016-12-12 | $8.55 | $8.55 | 192,100 | — | — |
| 2016-12-09 | $9.42 | $9.42 | 268,500 | — | — |
| 2016-12-08 | $9.50 | $9.50 | 354,000 | — | — |
| 2016-12-07 | $8.58 | $8.58 | 169,500 | — | — |
| 2016-12-06 | $8.32 | $8.32 | 290,100 | — | — |
| 2016-12-05 | $7.62 | $7.62 | 157,000 | — | — |
| 2016-12-02 | $7.30 | $7.30 | 137,900 | — | — |
| 2016-12-01 | $7.21 | $7.21 | 236,000 | — | — |
| 2016-11-30 | $6.98 | $6.98 | 239,100 | — | — |
| 2016-11-29 | $6.96 | $6.96 | 187,300 | — | — |
| 2016-11-28 | $7.30 | $7.30 | 137,700 | — | — |
| 2016-11-25 | $7.48 | $7.48 | 68,900 | — | — |
| 2016-11-23 | $7.48 | $7.48 | 95,900 | — | — |
| 2016-11-22 | $7.49 | $7.49 | 123,800 | — | — |
| 2016-11-21 | $7.35 | $7.35 | 171,100 | — | — |
| 2016-11-18 | $7.16 | $7.16 | 131,700 | — | — |
| 2016-11-17 | $6.99 | $6.99 | 306,900 | — | — |
| 2016-11-16 | $7.31 | $7.31 | 515,700 | — | — |
| 2016-11-15 | $6.96 | $6.96 | 196,000 | — | — |
| 2016-11-14 | $6.72 | $6.72 | 278,900 | — | — |
| 2016-11-11 | $6.97 | $6.97 | 277,300 | — | — |
| 2016-11-10 | $6.56 | $6.56 | 280,200 | — | — |
| 2016-11-09 | $6.27 | $6.27 | 202,800 | — | — |
| 2016-11-08 | $5.93 | $5.93 | 135,200 | — | — |
| 2016-11-07 | $5.90 | $5.90 | 138,100 | — | — |
| 2016-11-04 | $5.82 | $5.82 | 129,200 | — | — |
| 2016-11-03 | $5.84 | $5.84 | 201,700 | — | — |
| 2016-11-02 | $5.82 | $5.82 | 183,700 | — | — |
| 2016-11-01 | $6.18 | $6.18 | 257,700 | — | — |
| 2016-10-31 | $5.63 | $5.63 | 427,000 | — | — |
| 2016-10-28 | $6.03 | $6.03 | 484,800 | — | — |
| 2016-10-27 | $6.29 | $6.29 | 258,400 | — | — |
| 2016-10-26 | $6.08 | $6.08 | 96,500 | — | — |
| 2016-10-25 | $6.10 | $6.10 | 120,700 | — | — |
| 2016-10-24 | $6.28 | $6.28 | 160,900 | — | — |
| 2016-10-21 | $6.40 | $6.40 | 66,700 | — | — |
| 2016-10-20 | $6.36 | $6.36 | 82,300 | — | — |
| 2016-10-19 | $6.32 | $6.32 | 107,000 | — | — |
| 2016-10-18 | $6.18 | $6.18 | 207,100 | — | — |
| 2016-10-17 | $5.99 | $5.99 | 287,000 | — | — |
| 2016-10-14 | $6.45 | $6.45 | 153,700 | — | — |
| 2016-10-13 | $6.47 | $6.47 | 161,000 | — | — |
| 2016-10-12 | $6.46 | $6.46 | 107,400 | — | — |
| 2016-10-11 | $6.60 | $6.60 | 154,900 | — | — |
| 2016-10-10 | $6.81 | $6.81 | 287,900 | — | — |
| 2016-10-07 | $6.94 | $6.94 | 491,600 | — | — |
| 2016-10-06 | $6.71 | $6.71 | 546,500 | — | — |
| 2016-10-05 | $6.28 | $6.28 | 336,000 | — | — |
| 2016-10-04 | $6.07 | $6.07 | 321,700 | — | — |
| 2016-10-03 | $6.27 | $6.27 | 221,800 | — | — |
| 2016-09-30 | $6.00 | $6.00 | 404,900 | — | — |
| 2016-09-29 | $5.84 | $5.84 | 208,700 | — | — |
| 2016-09-28 | $5.99 | $5.99 | 284,400 | — | — |
| 2016-09-27 | $5.71 | $5.71 | 179,900 | — | — |
| 2016-09-26 | $5.86 | $5.86 | 290,300 | — | — |
| 2016-09-23 | $5.75 | $5.75 | 311,300 | — | — |
| 2016-09-22 | $6.07 | $6.07 | 259,800 | — | — |
| 2016-09-21 | $5.51 | $5.51 | 146,300 | — | — |
| 2016-09-20 | $5.36 | $5.36 | 144,500 | — | — |
| 2016-09-19 | $5.56 | $5.56 | 210,500 | — | — |
| 2016-09-16 | $5.44 | $5.44 | 259,500 | — | — |
| 2016-09-15 | $5.40 | $5.40 | 139,500 | — | — |
| 2016-09-14 | $5.39 | $5.39 | 117,200 | — | — |
| 2016-09-13 | $5.62 | $5.62 | 156,300 | — | — |
| 2016-09-12 | $5.70 | $5.70 | 177,100 | — | — |
| 2016-09-09 | $5.72 | $5.72 | 198,300 | — | — |
| 2016-09-08 | $5.89 | $5.89 | 255,100 | — | — |
| 2016-09-07 | $5.81 | $5.81 | 320,500 | — | — |
| 2016-09-06 | $5.52 | $5.52 | 242,300 | — | — |
| 2016-09-02 | $5.14 | $5.14 | 224,800 | — | — |
| 2016-09-01 | $5.09 | $5.09 | 316,700 | — | — |
| 2016-08-31 | $5.33 | $5.33 | 343,000 | — | — |
| 2016-08-30 | $5.62 | $5.62 | 334,300 | — | — |
| 2016-08-29 | $5.60 | $5.60 | 262,600 | — | — |
| 2016-08-26 | $5.79 | $5.79 | 400,600 | — | — |
| 2016-08-25 | $6.02 | $6.02 | 381,400 | — | — |
| 2016-08-24 | $6.00 | $6.00 | 471,400 | — | — |
| 2016-08-23 | $6.39 | $6.39 | 339,400 | — | — |
| 2016-08-22 | $6.30 | $6.30 | 312,600 | — | — |
| 2016-08-19 | $6.30 | $6.30 | 118,800 | — | — |
| 2016-08-18 | $6.34 | $6.34 | 156,100 | — | — |
| 2016-08-17 | $6.27 | $6.27 | 186,300 | — | — |
| 2016-08-16 | $6.25 | $6.25 | 238,900 | — | — |
| 2016-08-15 | $6.30 | $6.30 | 309,500 | — | — |
| 2016-08-12 | $6.14 | $6.14 | 240,200 | — | — |
| 2016-08-11 | $6.31 | $6.31 | 307,300 | — | — |
| 2016-08-10 | $5.84 | $5.84 | 335,900 | — | — |
| 2016-08-09 | $6.07 | $6.07 | 176,300 | — | — |
| 2016-08-08 | $6.31 | $6.31 | 224,200 | — | — |
| 2016-08-05 | $6.27 | $6.27 | 170,600 | — | — |
| 2016-08-04 | $6.02 | $6.02 | 240,600 | — | — |
| 2016-08-03 | $5.99 | $5.99 | 268,300 | — | — |
| 2016-08-02 | $5.83 | $5.83 | 308,500 | — | — |
| 2016-08-01 | $5.83 | $5.83 | 230,800 | — | — |
| 2016-07-29 | $6.17 | $6.17 | 291,300 | — | — |
| 2016-07-28 | $6.11 | $6.11 | 508,800 | — | — |
| 2016-07-27 | $6.20 | $6.20 | 283,400 | — | — |
| 2016-07-26 | $6.50 | $6.50 | 276,500 | — | — |
| 2016-07-25 | $6.70 | $6.70 | 234,700 | — | — |
| 2016-07-22 | $6.69 | $6.69 | 217,100 | — | — |
| 2016-07-21 | $6.90 | $6.90 | 135,600 | — | — |
| 2016-07-20 | $7.07 | $7.07 | 216,000 | — | — |
| 2016-07-19 | $7.08 | $7.08 | 186,400 | — | — |
| 2016-07-18 | $7.26 | $7.26 | 266,200 | — | — |
| 2016-07-15 | $7.13 | $7.13 | 161,600 | — | — |
| 2016-07-14 | $7.21 | $7.21 | 231,100 | — | — |
| 2016-07-13 | $7.12 | $7.12 | 228,100 | — | — |
| 2016-07-12 | $7.46 | $7.46 | 171,700 | — | — |
| 2016-07-11 | $7.25 | $7.25 | 172,200 | — | — |
| 2016-07-08 | $7.23 | $7.23 | 169,000 | — | — |
| 2016-07-07 | $7.02 | $7.02 | 238,600 | — | — |
| 2016-07-06 | $7.05 | $7.05 | 255,600 | — | — |
| 2016-07-05 | $6.99 | $6.99 | 313,900 | — | — |
| 2016-07-01 | $7.60 | $7.60 | 343,700 | — | — |
| 2016-06-30 | $7.05 | $7.05 | 642,500 | — | — |
| 2016-06-29 | $7.36 | $7.36 | 231,200 | — | — |
| 2016-06-28 | $7.26 | $7.26 | 191,800 | — | — |
| 2016-06-27 | $6.99 | $6.99 | 372,000 | — | — |
| 2016-06-24 | $7.01 | $7.01 | 409,700 | — | — |
| 2016-06-23 | $7.26 | $7.26 | 139,500 | — | — |
| 2016-06-22 | $7.06 | $7.06 | 186,400 | — | — |
| 2016-06-21 | $7.03 | $7.03 | 215,000 | — | — |
| 2016-06-20 | $7.25 | $7.25 | 321,500 | — | — |
| 2016-06-17 | $7.15 | $7.15 | 405,900 | — | — |
| 2016-06-16 | $7.64 | $7.64 | 204,600 | — | — |
| 2016-06-15 | $7.82 | $7.82 | 324,300 | — | — |
| 2016-06-14 | $7.88 | $7.88 | 401,800 | — | — |
| 2016-06-13 | $8.28 | $8.28 | 299,700 | — | — |
| 2016-06-10 | $8.31 | $8.31 | 367,900 | — | — |
| 2016-06-09 | $8.66 | $8.66 | 563,700 | — | — |
| 2016-06-08 | $9.19 | $9.19 | 378,400 | — | — |
| 2016-06-07 | $8.94 | $8.94 | 319,400 | — | — |
| 2016-06-06 | $9.00 | $9.00 | 381,800 | — | — |
| 2016-06-03 | $8.88 | $8.88 | 413,300 | — | — |
| 2016-06-02 | $8.98 | $8.98 | 319,700 | — | — |
| 2016-06-01 | $8.63 | $8.63 | 340,200 | — | — |
| 2016-05-31 | $8.94 | $8.94 | 1,062,400 | — | — |
| 2016-05-27 | $8.82 | $8.82 | 212,100 | — | — |
| 2016-05-26 | $8.75 | $8.75 | 115,900 | — | — |
| 2016-05-25 | $8.98 | $8.98 | 155,600 | — | — |
| 2016-05-24 | $8.88 | $8.88 | 194,200 | — | — |
| 2016-05-23 | $8.70 | $8.70 | 166,800 | — | — |
| 2016-05-20 | $8.72 | $8.72 | 340,600 | — | — |
| 2016-05-19 | $8.81 | $8.81 | 297,200 | — | — |
| 2016-05-18 | $9.35 | $9.35 | 193,800 | — | — |
| 2016-05-17 | $9.57 | $9.57 | 126,800 | — | — |
| 2016-05-16 | $9.50 | $9.50 | 186,200 | — | — |
| 2016-05-13 | $9.42 | $9.42 | 132,100 | — | — |
| 2016-05-12 | $9.47 | $9.47 | 204,800 | — | — |
| 2016-05-11 | $9.68 | $9.68 | 209,600 | — | — |
| 2016-05-10 | $9.62 | $9.62 | 170,100 | — | — |
| 2016-05-09 | $9.47 | $9.47 | 142,600 | — | — |
| 2016-05-06 | $9.94 | $9.94 | 171,900 | — | — |
| 2016-05-05 | $9.75 | $9.75 | 205,600 | — | — |
| 2016-05-04 | $9.84 | $9.84 | 206,600 | — | — |
| 2016-05-03 | $9.84 | $9.84 | 364,900 | — | — |
| 2016-05-02 | $10.17 | $10.17 | 211,200 | — | — |
| 2016-04-29 | $10.16 | $10.16 | 410,200 | — | — |
| 2016-04-28 | $10.22 | $10.22 | 294,700 | — | — |
| 2016-04-27 | $10.53 | $10.53 | 897,400 | — | — |
| 2016-04-26 | $10.51 | $10.51 | 252,100 | — | — |
| 2016-04-25 | $10.25 | $10.25 | 234,700 | — | — |
| 2016-04-22 | $10.46 | $10.46 | 245,700 | — | — |
| 2016-04-21 | $10.18 | $10.18 | 331,100 | — | — |
| 2016-04-20 | $10.45 | $10.45 | 178,400 | — | — |
| 2016-04-19 | $10.21 | $10.21 | 260,400 | — | — |
| 2016-04-18 | $10.34 | $10.34 | 259,900 | — | — |
| 2016-04-15 | $9.99 | $9.99 | 332,200 | — | — |
| 2016-04-14 | $10.11 | $10.11 | 475,400 | — | — |
| 2016-04-13 | $9.67 | $9.67 | 410,700 | — | — |
| 2016-04-12 | $9.44 | $9.44 | 278,900 | — | — |
| 2016-04-11 | $9.05 | $9.05 | 171,800 | — | — |
| 2016-04-08 | $9.04 | $9.04 | 130,600 | — | — |
| 2016-04-07 | $8.98 | $8.98 | 154,700 | — | — |
| 2016-04-06 | $9.05 | $9.05 | 254,100 | — | — |
| 2016-04-05 | $9.02 | $9.02 | 255,600 | — | — |
| 2016-04-04 | $9.00 | $9.00 | 219,900 | — | — |
| 2016-04-01 | $9.23 | $9.23 | 332,600 | — | — |
| 2016-03-31 | $9.40 | $9.40 | 562,000 | — | — |
| 2016-03-30 | $9.08 | $9.08 | 369,700 | — | — |
| 2016-03-29 | $9.36 | $9.36 | 211,200 | — | — |
| 2016-03-28 | $9.41 | $9.41 | 309,200 | — | — |
| 2016-03-24 | $8.99 | $8.99 | 801,200 | — | — |
| 2016-03-23 | $9.33 | $9.33 | 611,800 | — | — |
| 2016-03-22 | $9.94 | $9.94 | 990,800 | — | — |
| 2016-03-21 | $11.38 | $11.38 | 135,900 | — | — |
| 2016-03-18 | $11.39 | $11.39 | 353,900 | — | — |
| 2016-03-17 | $11.43 | $11.43 | 176,400 | — | — |
| 2016-03-16 | $11.41 | $11.41 | 338,400 | — | — |
| 2016-03-15 | $10.99 | $10.99 | 166,300 | — | — |
| 2016-03-14 | $11.19 | $11.19 | 255,800 | — | — |
| 2016-03-11 | $11.29 | $11.29 | 264,400 | — | — |
| 2016-03-10 | $11.04 | $11.04 | 214,200 | — | — |
| 2016-03-09 | $11.16 | $11.16 | 281,000 | — | — |
| 2016-03-08 | $11.06 | $11.06 | 312,500 | — | — |
| 2016-03-07 | $12.21 | $12.21 | 509,200 | — | — |
| 2016-03-04 | $11.63 | $11.63 | 383,700 | — | — |
| 2016-03-03 | $11.41 | $11.41 | 428,700 | — | — |
| 2016-03-02 | $11.29 | $11.29 | 353,900 | — | — |
| 2016-03-01 | $10.91 | $10.91 | 280,500 | — | — |
| 2016-02-29 | $10.77 | $10.77 | 344,600 | — | — |
| 2016-02-26 | $10.48 | $10.48 | 333,700 | — | — |
| 2016-02-25 | $10.32 | $10.32 | 232,000 | — | — |
| 2016-02-24 | $10.01 | $10.01 | 328,400 | — | — |
| 2016-02-23 | $10.32 | $10.32 | 187,200 | — | — |
| 2016-02-22 | $10.49 | $10.49 | 336,100 | — | — |
| 2016-02-19 | $10.15 | $10.15 | 614,600 | — | — |
| 2016-02-18 | $9.73 | $9.73 | 460,700 | — | — |
| 2016-02-17 | $9.89 | $9.89 | 536,600 | — | — |
| 2016-02-16 | $9.60 | $9.60 | 455,500 | — | — |
| 2016-02-12 | $9.94 | $9.94 | 659,300 | — | — |
| 2016-02-11 | $9.46 | $9.46 | 282,200 | — | — |
| 2016-02-10 | $9.56 | $9.56 | 419,000 | — | — |
| 2016-02-09 | $9.50 | $9.50 | 318,600 | — | — |
| 2016-02-08 | $9.64 | $9.64 | 429,900 | — | — |
| 2016-02-05 | $9.63 | $9.63 | 684,400 | — | — |
| 2016-02-04 | $10.15 | $10.15 | 391,300 | — | — |
| 2016-02-03 | $9.97 | $9.97 | 612,800 | — | — |
| 2016-02-02 | $9.88 | $9.88 | 471,300 | — | — |
| 2016-02-01 | $10.18 | $10.18 | 458,800 | — | — |
| 2016-01-29 | $10.58 | $10.58 | 892,300 | — | — |
| 2016-01-28 | $10.20 | $10.20 | 498,200 | — | — |
| 2016-01-27 | $9.89 | $9.89 | 485,300 | — | — |
| 2016-01-26 | $10.21 | $10.21 | 480,800 | — | — |
| 2016-01-25 | $10.55 | $10.55 | 418,000 | — | — |
| 2016-01-22 | $10.83 | $10.83 | 606,700 | — | — |
| 2016-01-21 | $9.84 | $9.84 | 212,600 | — | — |
| 2016-01-20 | $9.75 | $9.75 | 376,300 | — | — |
| 2016-01-19 | $9.74 | $9.74 | 305,800 | — | — |
| 2016-01-15 | $9.73 | $9.73 | 186,500 | — | — |
| 2016-01-14 | $10.02 | $10.02 | 236,700 | — | — |
| 2016-01-13 | $9.67 | $9.67 | 389,600 | — | — |
| 2016-01-12 | $9.89 | $9.89 | 353,800 | — | — |
| 2016-01-11 | $10.04 | $10.04 | 271,100 | — | — |
| 2016-01-08 | $10.29 | $10.29 | 408,700 | — | — |
| 2016-01-07 | $10.24 | $10.24 | 307,800 | — | — |
| 2016-01-06 | $10.75 | $10.75 | 250,600 | — | — |
| 2016-01-05 | $11.08 | $11.08 | 251,600 | — | — |
| 2016-01-04 | $11.37 | $11.37 | 146,200 | — | — |