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
- 2006-02-27 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 | $9.75 | $9.75 | 69,000 | — | — |
| 2016-12-29 | $10.00 | $10.00 | 69,600 | — | — |
| 2016-12-28 | $9.85 | $9.85 | 64,100 | — | — |
| 2016-12-27 | $10.00 | $10.00 | 56,500 | — | — |
| 2016-12-23 | $10.00 | $10.00 | 42,400 | — | — |
| 2016-12-22 | $9.75 | $9.75 | 94,200 | — | — |
| 2016-12-21 | $10.10 | $10.10 | 83,800 | — | — |
| 2016-12-20 | $10.30 | $10.30 | 78,300 | — | — |
| 2016-12-19 | $10.10 | $10.10 | 122,400 | — | — |
| 2016-12-16 | $9.95 | $9.95 | 338,200 | — | — |
| 2016-12-15 | $10.15 | $10.15 | 236,300 | — | — |
| 2016-12-14 | $9.95 | $9.95 | 96,600 | — | — |
| 2016-12-13 | $10.00 | $10.00 | 198,900 | — | — |
| 2016-12-12 | $10.20 | $10.20 | 166,200 | — | — |
| 2016-12-09 | $10.45 | $10.45 | 109,400 | — | — |
| 2016-12-08 | $10.40 | $10.40 | 165,400 | — | — |
| 2016-12-07 | $10.20 | $10.20 | 128,900 | — | — |
| 2016-12-06 | $9.95 | $9.95 | 138,200 | — | — |
| 2016-12-05 | $9.45 | $9.45 | 178,700 | — | — |
| 2016-12-02 | $9.65 | $9.65 | 197,200 | — | — |
| 2016-12-01 | $8.70 | $8.70 | 305,200 | — | — |
| 2016-11-30 | $9.20 | $9.20 | 227,900 | — | — |
| 2016-11-29 | $9.55 | $9.55 | 95,300 | — | — |
| 2016-11-28 | $9.70 | $9.70 | 90,000 | — | — |
| 2016-11-25 | $9.85 | $9.85 | 60,800 | — | — |
| 2016-11-23 | $10.25 | $10.25 | 178,000 | — | — |
| 2016-11-22 | $10.20 | $10.20 | 111,300 | — | — |
| 2016-11-21 | $9.80 | $9.80 | 118,800 | — | — |
| 2016-11-18 | $9.60 | $9.60 | 174,600 | — | — |
| 2016-11-17 | $9.05 | $9.05 | 94,900 | — | — |
| 2016-11-16 | $9.40 | $9.40 | 83,300 | — | — |
| 2016-11-15 | $9.15 | $9.15 | 70,200 | — | — |
| 2016-11-14 | $9.00 | $9.00 | 83,700 | — | — |
| 2016-11-11 | $9.20 | $9.20 | 174,800 | — | — |
| 2016-11-10 | $8.70 | $8.70 | 212,000 | — | — |
| 2016-11-09 | $8.55 | $8.55 | 141,900 | — | — |
| 2016-11-08 | $8.25 | $8.25 | 89,200 | — | — |
| 2016-11-07 | $8.20 | $8.20 | 110,800 | — | — |
| 2016-11-04 | $8.40 | $8.40 | 89,000 | — | — |
| 2016-11-03 | $8.40 | $8.40 | 73,700 | — | — |
| 2016-11-02 | $8.50 | $8.50 | 43,700 | — | — |
| 2016-11-01 | $8.45 | $8.45 | 145,800 | — | — |
| 2016-10-31 | $8.85 | $8.85 | 104,800 | — | — |
| 2016-10-28 | $8.75 | $8.75 | 91,400 | — | — |
| 2016-10-27 | $8.55 | $8.55 | 131,800 | — | — |
| 2016-10-26 | $8.90 | $8.90 | 101,700 | — | — |
| 2016-10-25 | $9.35 | $9.35 | 52,900 | — | — |
| 2016-10-24 | $9.50 | $9.50 | 66,100 | — | — |
| 2016-10-21 | $9.35 | $9.35 | 54,900 | — | — |
| 2016-10-20 | $9.55 | $9.55 | 39,000 | — | — |
| 2016-10-19 | $9.50 | $9.50 | 66,000 | — | — |
| 2016-10-18 | $9.35 | $9.35 | 91,800 | — | — |
| 2016-10-17 | $9.20 | $9.20 | 197,200 | — | — |
| 2016-10-14 | $9.60 | $9.60 | 63,500 | — | — |
| 2016-10-13 | $9.60 | $9.60 | 65,500 | — | — |
| 2016-10-12 | $9.95 | $9.95 | 54,900 | — | — |
| 2016-10-11 | $9.80 | $9.80 | 73,400 | — | — |
| 2016-10-10 | $10.05 | $10.05 | 143,600 | — | — |
| 2016-10-07 | $10.00 | $10.00 | 133,500 | — | — |
| 2016-10-06 | $10.25 | $10.25 | 91,700 | — | — |
| 2016-10-05 | $10.44 | $10.44 | 143,800 | — | — |
| 2016-10-04 | $10.48 | $10.48 | 146,300 | — | — |
| 2016-10-03 | $10.41 | $10.41 | 269,400 | — | — |
| 2016-09-30 | $11.24 | $11.24 | 240,200 | — | — |
| 2016-09-29 | $10.79 | $10.79 | 93,300 | — | — |
| 2016-09-28 | $10.65 | $10.65 | 115,800 | — | — |
| 2016-09-27 | $10.51 | $10.51 | 146,700 | — | — |
| 2016-09-26 | $10.40 | $10.40 | 143,600 | — | — |
| 2016-09-23 | $10.29 | $10.29 | 141,100 | — | — |
| 2016-09-22 | $10.41 | $10.41 | 130,400 | — | — |
| 2016-09-21 | $10.17 | $10.17 | 114,700 | — | — |
| 2016-09-20 | $10.05 | $10.05 | 66,800 | — | — |
| 2016-09-19 | $9.89 | $9.89 | 116,600 | — | — |
| 2016-09-16 | $9.90 | $9.90 | 203,800 | — | — |
| 2016-09-15 | $9.86 | $9.86 | 120,600 | — | — |
| 2016-09-14 | $9.73 | $9.73 | 89,900 | — | — |
| 2016-09-13 | $9.69 | $9.69 | 119,200 | — | — |
| 2016-09-12 | $9.88 | $9.88 | 137,500 | — | — |
| 2016-09-09 | $9.70 | $9.70 | 132,200 | — | — |
| 2016-09-08 | $10.08 | $10.08 | 154,500 | — | — |
| 2016-09-07 | $10.20 | $10.20 | 159,000 | — | — |
| 2016-09-06 | $10.17 | $10.17 | 132,700 | — | — |
| 2016-09-02 | $10.15 | $10.15 | 88,200 | — | — |
| 2016-09-01 | $9.98 | $9.98 | 110,100 | — | — |
| 2016-08-31 | $10.00 | $10.00 | 186,000 | — | — |
| 2016-08-30 | $10.09 | $10.09 | 153,900 | — | — |
| 2016-08-29 | $9.74 | $9.74 | 74,600 | — | — |
| 2016-08-26 | $9.67 | $9.67 | 68,500 | — | — |
| 2016-08-25 | $9.72 | $9.72 | 91,500 | — | — |
| 2016-08-24 | $9.73 | $9.73 | 125,900 | — | — |
| 2016-08-23 | $9.76 | $9.76 | 136,600 | — | — |
| 2016-08-22 | $9.66 | $9.66 | 132,200 | — | — |
| 2016-08-19 | $9.77 | $9.77 | 132,600 | — | — |
| 2016-08-18 | $9.72 | $9.72 | 89,100 | — | — |
| 2016-08-17 | $9.60 | $9.60 | 74,200 | — | — |
| 2016-08-16 | $9.63 | $9.63 | 116,900 | — | — |
| 2016-08-15 | $9.40 | $9.40 | 152,300 | — | — |
| 2016-08-12 | $9.43 | $9.43 | 116,300 | — | — |
| 2016-08-11 | $9.55 | $9.55 | 122,800 | — | — |
| 2016-08-10 | $9.49 | $9.49 | 183,100 | — | — |
| 2016-08-09 | $9.33 | $9.33 | 148,400 | — | — |
| 2016-08-08 | $9.39 | $9.39 | 181,800 | — | — |
| 2016-08-05 | $9.32 | $9.32 | 292,300 | — | — |
| 2016-08-04 | $8.89 | $8.89 | 464,000 | — | — |
| 2016-08-03 | $8.17 | $8.17 | 178,100 | — | — |
| 2016-08-02 | $8.13 | $8.13 | 87,300 | — | — |
| 2016-08-01 | $8.27 | $8.27 | 125,100 | — | — |
| 2016-07-29 | $8.08 | $8.08 | 114,200 | — | — |
| 2016-07-28 | $8.18 | $8.18 | 86,700 | — | — |
| 2016-07-27 | $8.26 | $8.26 | 108,100 | — | — |
| 2016-07-26 | $8.15 | $8.15 | 146,800 | — | — |
| 2016-07-25 | $8.04 | $8.04 | 76,300 | — | — |
| 2016-07-22 | $8.15 | $8.15 | 99,400 | — | — |
| 2016-07-21 | $8.10 | $8.10 | 46,100 | — | — |
| 2016-07-20 | $8.19 | $8.19 | 81,100 | — | — |
| 2016-07-19 | $8.10 | $8.10 | 93,100 | — | — |
| 2016-07-18 | $8.20 | $8.20 | 190,200 | — | — |
| 2016-07-15 | $7.90 | $7.90 | 279,600 | — | — |
| 2016-07-14 | $8.28 | $8.28 | 104,600 | — | — |
| 2016-07-13 | $8.15 | $8.15 | 170,400 | — | — |
| 2016-07-12 | $8.21 | $8.21 | 197,400 | — | — |
| 2016-07-11 | $8.02 | $8.02 | 149,000 | — | — |
| 2016-07-08 | $7.78 | $7.78 | 181,000 | — | — |
| 2016-07-07 | $7.76 | $7.76 | 106,500 | — | — |
| 2016-07-06 | $7.79 | $7.79 | 185,400 | — | — |
| 2016-07-05 | $7.81 | $7.81 | 159,700 | — | — |
| 2016-07-01 | $7.79 | $7.79 | 339,100 | — | — |
| 2016-06-30 | $7.84 | $7.84 | 258,000 | — | — |
| 2016-06-29 | $7.38 | $7.38 | 123,100 | — | — |
| 2016-06-28 | $7.19 | $7.19 | 91,200 | — | — |
| 2016-06-27 | $7.25 | $7.25 | 171,900 | — | — |
| 2016-06-24 | $7.35 | $7.35 | 501,200 | — | — |
| 2016-06-23 | $7.53 | $7.53 | 132,100 | — | — |
| 2016-06-22 | $7.32 | $7.32 | 106,800 | — | — |
| 2016-06-21 | $7.30 | $7.30 | 68,700 | — | — |
| 2016-06-20 | $7.44 | $7.44 | 114,800 | — | — |
| 2016-06-17 | $7.22 | $7.22 | 161,500 | — | — |
| 2016-06-16 | $7.29 | $7.29 | 77,600 | — | — |
| 2016-06-15 | $7.19 | $7.19 | 138,200 | — | — |
| 2016-06-14 | $7.16 | $7.16 | 87,300 | — | — |
| 2016-06-13 | $7.26 | $7.26 | 89,500 | — | — |
| 2016-06-10 | $7.21 | $7.21 | 80,400 | — | — |
| 2016-06-09 | $7.33 | $7.33 | 100,200 | — | — |
| 2016-06-08 | $7.37 | $7.37 | 84,400 | — | — |
| 2016-06-07 | $7.26 | $7.26 | 69,100 | — | — |
| 2016-06-06 | $7.35 | $7.35 | 165,500 | — | — |
| 2016-06-03 | $7.05 | $7.05 | 86,200 | — | — |
| 2016-06-02 | $6.94 | $6.94 | 101,700 | — | — |
| 2016-06-01 | $7.02 | $7.02 | 146,600 | — | — |
| 2016-05-31 | $6.70 | $6.70 | 464,800 | — | — |
| 2016-05-27 | $6.90 | $6.90 | 92,600 | — | — |
| 2016-05-26 | $6.69 | $6.69 | 64,300 | — | — |
| 2016-05-25 | $6.72 | $6.72 | 74,600 | — | — |
| 2016-05-24 | $6.76 | $6.76 | 147,900 | — | — |
| 2016-05-23 | $6.26 | $6.26 | 142,700 | — | — |
| 2016-05-20 | $6.54 | $6.54 | 163,300 | — | — |
| 2016-05-19 | $6.08 | $6.08 | 122,000 | — | — |
| 2016-05-18 | $6.15 | $6.15 | 73,800 | — | — |
| 2016-05-17 | $6.07 | $6.07 | 136,500 | — | — |
| 2016-05-16 | $6.16 | $6.16 | 134,000 | — | — |
| 2016-05-13 | $6.14 | $6.14 | 103,100 | — | — |
| 2016-05-12 | $6.16 | $6.16 | 102,000 | — | — |
| 2016-05-11 | $6.17 | $6.17 | 90,300 | — | — |
| 2016-05-10 | $6.18 | $6.18 | 150,400 | — | — |
| 2016-05-09 | $5.96 | $5.96 | 122,700 | — | — |
| 2016-05-06 | $6.05 | $6.05 | 204,500 | — | — |
| 2016-05-05 | $5.86 | $5.86 | 210,800 | — | — |
| 2016-05-04 | $5.54 | $5.54 | 101,300 | — | — |
| 2016-05-03 | $5.59 | $5.59 | 68,100 | — | — |
| 2016-05-02 | $5.70 | $5.70 | 125,700 | — | — |
| 2016-04-29 | $5.58 | $5.58 | 66,600 | — | — |
| 2016-04-28 | $5.59 | $5.59 | 70,100 | — | — |
| 2016-04-27 | $5.62 | $5.62 | 55,600 | — | — |
| 2016-04-26 | $5.65 | $5.65 | 73,600 | — | — |
| 2016-04-25 | $5.55 | $5.55 | 92,900 | — | — |
| 2016-04-22 | $5.67 | $5.67 | 131,400 | — | — |
| 2016-04-21 | $5.53 | $5.53 | 124,000 | — | — |
| 2016-04-20 | $5.57 | $5.57 | 102,700 | — | — |
| 2016-04-19 | $5.48 | $5.48 | 154,200 | — | — |
| 2016-04-18 | $5.31 | $5.31 | 125,900 | — | — |
| 2016-04-15 | $5.43 | $5.43 | 86,900 | — | — |
| 2016-04-14 | $5.38 | $5.38 | 54,400 | — | — |
| 2016-04-13 | $5.45 | $5.45 | 151,200 | — | — |
| 2016-04-12 | $5.18 | $5.18 | 111,900 | — | — |
| 2016-04-11 | $5.20 | $5.20 | 137,500 | — | — |
| 2016-04-08 | $5.28 | $5.28 | 97,400 | — | — |
| 2016-04-07 | $5.15 | $5.15 | 110,500 | — | — |
| 2016-04-06 | $5.31 | $5.31 | 80,000 | — | — |
| 2016-04-05 | $5.23 | $5.23 | 137,600 | — | — |
| 2016-04-04 | $5.23 | $5.23 | 102,000 | — | — |
| 2016-04-01 | $5.16 | $5.16 | 173,700 | — | — |
| 2016-03-31 | $5.18 | $5.18 | 324,400 | — | — |
| 2016-03-30 | $5.44 | $5.44 | 185,000 | — | — |
| 2016-03-29 | $5.55 | $5.55 | 236,400 | — | — |
| 2016-03-28 | $5.00 | $5.00 | 140,900 | — | — |
| 2016-03-24 | $5.11 | $5.11 | 119,700 | — | — |
| 2016-03-23 | $5.01 | $5.01 | 162,700 | — | — |
| 2016-03-22 | $5.29 | $5.29 | 119,600 | — | — |
| 2016-03-21 | $5.42 | $5.42 | 172,700 | — | — |
| 2016-03-18 | $5.66 | $5.66 | 353,000 | — | — |
| 2016-03-17 | $5.30 | $5.30 | 192,700 | — | — |
| 2016-03-16 | $5.17 | $5.17 | 116,800 | — | — |
| 2016-03-15 | $5.14 | $5.14 | 260,900 | — | — |
| 2016-03-14 | $5.12 | $5.12 | 171,200 | — | — |
| 2016-03-11 | $5.18 | $5.18 | 148,900 | — | — |
| 2016-03-10 | $4.99 | $4.99 | 212,300 | — | — |
| 2016-03-09 | $5.08 | $5.08 | 181,300 | — | — |
| 2016-03-08 | $5.02 | $5.02 | 316,200 | — | — |
| 2016-03-07 | $5.32 | $5.32 | 362,700 | — | — |
| 2016-03-04 | $4.85 | $4.85 | 547,400 | — | — |
| 2016-03-03 | $4.63 | $4.63 | 398,000 | — | — |
| 2016-03-02 | $4.69 | $4.69 | 191,200 | — | — |
| 2016-03-01 | $4.68 | $4.68 | 161,100 | — | — |
| 2016-02-29 | $4.67 | $4.67 | 239,400 | — | — |
| 2016-02-26 | $4.64 | $4.64 | 275,100 | — | — |
| 2016-02-25 | $4.53 | $4.53 | 156,900 | — | — |
| 2016-02-24 | $4.60 | $4.60 | 324,700 | — | — |
| 2016-02-23 | $4.56 | $4.56 | 374,400 | — | — |
| 2016-02-22 | $4.49 | $4.49 | 334,500 | — | — |
| 2016-02-19 | $4.57 | $4.57 | 251,700 | — | — |
| 2016-02-18 | $4.47 | $4.47 | 257,800 | — | — |
| 2016-02-17 | $4.58 | $4.58 | 433,800 | — | — |
| 2016-02-16 | $4.57 | $4.57 | 365,100 | — | — |
| 2016-02-12 | $4.50 | $4.50 | 440,300 | — | — |
| 2016-02-11 | $4.55 | $4.55 | 380,600 | — | — |
| 2016-02-10 | $4.57 | $4.57 | 620,900 | — | — |
| 2016-02-09 | $4.55 | $4.55 | 620,500 | — | — |
| 2016-02-08 | $4.62 | $4.62 | 757,700 | — | — |
| 2016-02-05 | $4.68 | $4.68 | 694,000 | — | — |
| 2016-02-04 | $5.03 | $5.03 | 929,600 | — | — |
| 2016-02-03 | $6.12 | $6.12 | 268,600 | — | — |
| 2016-02-02 | $6.21 | $6.21 | 134,400 | — | — |
| 2016-02-01 | $6.29 | $6.29 | 138,400 | — | — |
| 2016-01-29 | $6.51 | $6.51 | 274,000 | — | — |
| 2016-01-28 | $6.28 | $6.28 | 141,300 | — | — |
| 2016-01-27 | $6.05 | $6.05 | 181,900 | — | — |
| 2016-01-26 | $6.23 | $6.23 | 203,000 | — | — |
| 2016-01-25 | $6.03 | $6.03 | 174,200 | — | — |
| 2016-01-22 | $6.39 | $6.39 | 146,300 | — | — |
| 2016-01-21 | $6.13 | $6.13 | 264,700 | — | — |
| 2016-01-20 | $6.08 | $6.08 | 343,000 | — | — |
| 2016-01-19 | $5.98 | $5.98 | 347,200 | — | — |
| 2016-01-15 | $5.81 | $5.81 | 429,800 | — | — |
| 2016-01-14 | $6.07 | $6.07 | 356,500 | — | — |
| 2016-01-13 | $5.66 | $5.66 | 245,500 | — | — |
| 2016-01-12 | $5.90 | $5.90 | 244,700 | — | — |
| 2016-01-11 | $5.89 | $5.89 | 271,300 | — | — |
| 2016-01-08 | $5.90 | $5.90 | 323,000 | — | — |
| 2016-01-07 | $6.09 | $6.09 | 334,300 | — | — |
| 2016-01-06 | $6.37 | $6.37 | 223,900 | — | — |
| 2016-01-05 | $6.32 | $6.32 | 198,100 | — | — |
| 2016-01-04 | $6.54 | $6.54 | 339,300 | — | — |