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
- 1991-02-25 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 | $9.99 | $18.53 | 336,000 | — | — |
| 2016-12-29 | $10.10 | $18.72 | 394,800 | — | — |
| 2016-12-28 | $10.02 | $18.59 | 351,200 | — | — |
| 2016-12-27 | $10.20 | $18.91 | 298,800 | — | — |
| 2016-12-23 | $10.09 | $18.71 | 358,000 | — | — |
| 2016-12-22 | $10.09 | $18.70 | 399,600 | — | — |
| 2016-12-21 | $10.20 | $18.92 | 419,200 | — | — |
| 2016-12-20 | $10.22 | $18.95 | 550,000 | — | — |
| 2016-12-19 | $10.10 | $18.73 | 685,200 | — | — |
| 2016-12-16 | $10.08 | $18.69 | 3,604,000 | — | — |
| 2016-12-15 | $10.14 | $18.80 | 881,200 | — | — |
| 2016-12-14 | $9.93 | $18.42 | 474,000 | — | — |
| 2016-12-13 | $10.10 | $18.72 | 513,200 | — | — |
| 2016-12-12 | $10.20 | $18.91 | 1,095,600 | — | — |
| 2016-12-09 | $10.00 | $18.55 | 779,600 | — | — |
| 2016-12-08 | $10.01 | $18.56 | 1,010,400 | — | — |
| 2016-12-07 | $9.71 | $18.01 | 1,011,600 | — | — |
| 2016-12-06 | $9.64 | $17.87 | 955,200 | — | — |
| 2016-12-05 | $9.62 | $17.85 | 718,400 | — | — |
| 2016-12-02 | $9.53 | $17.67 | 359,600 | — | — |
| 2016-12-01 | $9.60 | $17.81 | 793,200 | — | — |
| 2016-11-30 | $9.50 | $17.61 | 777,600 | — | — |
| 2016-11-29 | $9.44 | $17.45 | 696,800 | — | — |
| 2016-11-28 | $9.51 | $17.59 | 656,000 | — | — |
| 2016-11-25 | $9.63 | $17.82 | 310,000 | — | — |
| 2016-11-23 | $9.61 | $17.78 | 555,600 | — | — |
| 2016-11-22 | $9.52 | $17.60 | 796,400 | — | — |
| 2016-11-21 | $9.28 | $17.16 | 828,800 | — | — |
| 2016-11-18 | $9.38 | $17.34 | 951,200 | — | — |
| 2016-11-17 | $9.27 | $17.14 | 647,600 | — | — |
| 2016-11-16 | $9.23 | $17.06 | 932,800 | — | — |
| 2016-11-15 | $8.99 | $16.63 | 626,400 | — | — |
| 2016-11-14 | $8.82 | $16.31 | 1,170,000 | — | — |
| 2016-11-11 | $8.78 | $16.24 | 1,444,800 | — | — |
| 2016-11-10 | $8.44 | $15.61 | 1,583,600 | — | — |
| 2016-11-09 | $8.08 | $14.94 | 987,200 | — | — |
| 2016-11-08 | $7.70 | $14.23 | 395,200 | — | — |
| 2016-11-07 | $7.64 | $14.12 | 783,200 | — | — |
| 2016-11-04 | $7.52 | $13.90 | 943,600 | — | — |
| 2016-11-03 | $7.44 | $13.75 | 487,200 | — | — |
| 2016-11-02 | $7.40 | $13.68 | 468,400 | — | — |
| 2016-11-01 | $7.42 | $13.72 | 652,000 | — | — |
| 2016-10-31 | $7.57 | $14.01 | 614,000 | — | — |
| 2016-10-28 | $7.50 | $13.87 | 701,600 | — | — |
| 2016-10-27 | $7.44 | $13.76 | 716,800 | — | — |
| 2016-10-26 | $7.59 | $14.04 | 847,600 | — | — |
| 2016-10-25 | $7.75 | $14.33 | 732,000 | — | — |
| 2016-10-24 | $7.86 | $14.54 | 405,200 | — | — |
| 2016-10-21 | $7.83 | $14.48 | 487,600 | — | — |
| 2016-10-20 | $7.82 | $14.46 | 467,600 | — | — |
| 2016-10-19 | $7.83 | $14.49 | 500,000 | — | — |
| 2016-10-18 | $7.78 | $14.40 | 517,600 | — | — |
| 2016-10-17 | $7.78 | $14.39 | 463,600 | — | — |
| 2016-10-14 | $7.79 | $14.41 | 567,600 | — | — |
| 2016-10-13 | $7.78 | $14.39 | 894,800 | — | — |
| 2016-10-12 | $7.84 | $14.51 | 456,800 | — | — |
| 2016-10-11 | $7.76 | $14.35 | 638,400 | — | — |
| 2016-10-10 | $7.96 | $14.71 | 635,600 | — | — |
| 2016-10-07 | $7.87 | $14.56 | 1,164,400 | — | — |
| 2016-10-06 | $8.02 | $14.83 | 982,000 | — | — |
| 2016-10-05 | $8.00 | $14.79 | 1,048,800 | — | — |
| 2016-10-04 | $8.02 | $14.83 | 578,400 | — | — |
| 2016-10-03 | $8.05 | $14.89 | 794,000 | — | — |
| 2016-09-30 | $8.11 | $14.99 | 896,000 | — | — |
| 2016-09-29 | $8.05 | $14.89 | 481,600 | — | — |
| 2016-09-28 | $8.16 | $15.10 | 717,200 | — | — |
| 2016-09-27 | $8.02 | $14.83 | 732,800 | — | — |
| 2016-09-26 | $8.04 | $14.86 | 641,200 | — | — |
| 2016-09-23 | $8.18 | $15.12 | 688,400 | — | — |
| 2016-09-22 | $8.28 | $15.31 | 971,600 | — | — |
| 2016-09-21 | $8.09 | $14.95 | 1,102,400 | — | — |
| 2016-09-20 | $8.00 | $14.80 | 709,600 | — | — |
| 2016-09-19 | $8.08 | $14.94 | 476,800 | — | — |
| 2016-09-16 | $8.02 | $14.83 | 1,208,800 | — | — |
| 2016-09-15 | $8.08 | $14.95 | 520,400 | — | — |
| 2016-09-14 | $8.04 | $14.88 | 344,000 | — | — |
| 2016-09-13 | $8.12 | $15.01 | 614,800 | — | — |
| 2016-09-12 | $8.40 | $15.54 | 684,400 | — | — |
| 2016-09-09 | $8.36 | $15.45 | 643,600 | — | — |
| 2016-09-08 | $8.78 | $16.24 | 510,800 | — | — |
| 2016-09-07 | $8.83 | $16.33 | 664,800 | — | — |
| 2016-09-06 | $8.68 | $16.05 | 539,200 | — | — |
| 2016-09-02 | $8.75 | $16.18 | 574,800 | — | — |
| 2016-09-01 | $8.62 | $15.95 | 674,400 | — | — |
| 2016-08-31 | $8.64 | $15.98 | 950,400 | — | — |
| 2016-08-30 | $8.64 | $15.94 | 339,600 | — | — |
| 2016-08-29 | $8.64 | $15.93 | 360,800 | — | — |
| 2016-08-26 | $8.62 | $15.90 | 347,600 | — | — |
| 2016-08-25 | $8.71 | $16.05 | 666,800 | — | — |
| 2016-08-24 | $8.58 | $15.82 | 484,400 | — | — |
| 2016-08-23 | $8.66 | $15.96 | 777,200 | — | — |
| 2016-08-22 | $8.50 | $15.67 | 356,400 | — | — |
| 2016-08-19 | $8.50 | $15.68 | 498,800 | — | — |
| 2016-08-18 | $8.52 | $15.72 | 355,200 | — | — |
| 2016-08-17 | $8.49 | $15.65 | 457,200 | — | — |
| 2016-08-16 | $8.52 | $15.71 | 372,000 | — | — |
| 2016-08-15 | $8.62 | $15.90 | 388,400 | — | — |
| 2016-08-12 | $8.50 | $15.67 | 340,400 | — | — |
| 2016-08-11 | $8.56 | $15.79 | 453,200 | — | — |
| 2016-08-10 | $8.51 | $15.69 | 486,000 | — | — |
| 2016-08-09 | $8.53 | $15.73 | 348,400 | — | — |
| 2016-08-08 | $8.53 | $15.73 | 392,400 | — | — |
| 2016-08-05 | $8.55 | $15.77 | 563,200 | — | — |
| 2016-08-04 | $8.41 | $15.52 | 471,200 | — | — |
| 2016-08-03 | $8.39 | $15.47 | 398,000 | — | — |
| 2016-08-02 | $8.35 | $15.40 | 564,800 | — | — |
| 2016-08-01 | $8.48 | $15.64 | 600,400 | — | — |
| 2016-07-29 | $8.51 | $15.70 | 812,800 | — | — |
| 2016-07-28 | $8.52 | $15.72 | 577,600 | — | — |
| 2016-07-27 | $8.59 | $15.83 | 554,400 | — | — |
| 2016-07-26 | $8.56 | $15.79 | 658,800 | — | — |
| 2016-07-25 | $8.46 | $15.61 | 582,400 | — | — |
| 2016-07-22 | $8.56 | $15.79 | 286,400 | — | — |
| 2016-07-21 | $8.54 | $15.75 | 428,800 | — | — |
| 2016-07-20 | $8.53 | $15.74 | 610,000 | — | — |
| 2016-07-19 | $8.54 | $15.75 | 557,600 | — | — |
| 2016-07-18 | $8.70 | $16.05 | 628,800 | — | — |
| 2016-07-15 | $8.83 | $16.29 | 1,641,600 | — | — |
| 2016-07-14 | $8.57 | $15.80 | 442,400 | — | — |
| 2016-07-13 | $8.48 | $15.64 | 546,400 | — | — |
| 2016-07-12 | $8.47 | $15.62 | 483,600 | — | — |
| 2016-07-11 | $8.35 | $15.39 | 598,800 | — | — |
| 2016-07-08 | $8.25 | $15.22 | 558,800 | — | — |
| 2016-07-07 | $8.03 | $14.80 | 357,200 | — | — |
| 2016-07-06 | $7.97 | $14.69 | 679,200 | — | — |
| 2016-07-05 | $7.94 | $14.65 | 557,200 | — | — |
| 2016-07-01 | $8.05 | $14.85 | 500,000 | — | — |
| 2016-06-30 | $7.97 | $14.70 | 763,200 | — | — |
| 2016-06-29 | $7.72 | $14.24 | 518,800 | — | — |
| 2016-06-28 | $7.62 | $14.05 | 641,600 | — | — |
| 2016-06-27 | $7.63 | $14.07 | 807,200 | — | — |
| 2016-06-24 | $7.81 | $14.41 | 1,540,000 | — | — |
| 2016-06-23 | $8.12 | $14.98 | 444,000 | — | — |
| 2016-06-22 | $7.93 | $14.62 | 366,800 | — | — |
| 2016-06-21 | $7.94 | $14.64 | 538,800 | — | — |
| 2016-06-20 | $8.03 | $14.81 | 876,800 | — | — |
| 2016-06-17 | $7.94 | $14.65 | 2,945,600 | — | — |
| 2016-06-16 | $8.00 | $14.75 | 545,200 | — | — |
| 2016-06-15 | $7.95 | $14.67 | 499,200 | — | — |
| 2016-06-14 | $7.96 | $14.69 | 551,200 | — | — |
| 2016-06-13 | $7.96 | $14.67 | 652,400 | — | — |
| 2016-06-10 | $8.02 | $14.79 | 838,000 | — | — |
| 2016-06-09 | $8.04 | $14.82 | 510,400 | — | — |
| 2016-06-08 | $8.08 | $14.89 | 372,800 | — | — |
| 2016-06-07 | $7.95 | $14.66 | 257,200 | — | — |
| 2016-06-06 | $7.96 | $14.68 | 456,400 | — | — |
| 2016-06-03 | $7.87 | $14.51 | 586,800 | — | — |
| 2016-06-02 | $7.90 | $14.57 | 321,200 | — | — |
| 2016-06-01 | $7.86 | $14.49 | 522,800 | — | — |
| 2016-05-31 | $7.77 | $14.34 | 558,400 | — | — |
| 2016-05-27 | $7.79 | $14.36 | 330,400 | — | — |
| 2016-05-26 | $7.81 | $14.35 | 388,000 | — | — |
| 2016-05-25 | $7.81 | $14.36 | 570,400 | — | — |
| 2016-05-24 | $7.75 | $14.24 | 916,000 | — | — |
| 2016-05-23 | $7.51 | $13.80 | 590,000 | — | — |
| 2016-05-20 | $7.56 | $13.89 | 612,400 | — | — |
| 2016-05-19 | $7.49 | $13.76 | 463,600 | — | — |
| 2016-05-18 | $7.47 | $13.73 | 422,800 | — | — |
| 2016-05-17 | $7.48 | $13.75 | 880,000 | — | — |
| 2016-05-16 | $7.54 | $13.86 | 370,000 | — | — |
| 2016-05-13 | $7.48 | $13.75 | 682,800 | — | — |
| 2016-05-12 | $7.56 | $13.89 | 543,200 | — | — |
| 2016-05-11 | $7.59 | $13.96 | 428,800 | — | — |
| 2016-05-10 | $7.68 | $14.12 | 352,000 | — | — |
| 2016-05-09 | $7.58 | $13.94 | 486,000 | — | — |
| 2016-05-06 | $7.74 | $14.23 | 725,600 | — | — |
| 2016-05-05 | $7.57 | $13.92 | 624,000 | — | — |
| 2016-05-04 | $7.64 | $14.05 | 1,021,600 | — | — |
| 2016-05-03 | $7.76 | $14.27 | 846,800 | — | — |
| 2016-05-02 | $7.97 | $14.64 | 645,200 | — | — |
| 2016-04-29 | $7.89 | $14.51 | 660,400 | — | — |
| 2016-04-28 | $7.91 | $14.54 | 933,600 | — | — |
| 2016-04-27 | $8.07 | $14.84 | 905,200 | — | — |
| 2016-04-26 | $8.10 | $14.88 | 762,800 | — | — |
| 2016-04-25 | $7.86 | $14.45 | 602,000 | — | — |
| 2016-04-22 | $7.89 | $14.50 | 699,600 | — | — |
| 2016-04-21 | $7.78 | $14.30 | 385,600 | — | — |
| 2016-04-20 | $7.75 | $14.25 | 394,800 | — | — |
| 2016-04-19 | $7.77 | $14.28 | 492,000 | — | — |
| 2016-04-18 | $7.75 | $14.24 | 548,000 | — | — |
| 2016-04-15 | $7.62 | $14.01 | 583,600 | — | — |
| 2016-04-14 | $7.58 | $13.94 | 632,400 | — | — |
| 2016-04-13 | $7.63 | $14.02 | 860,400 | — | — |
| 2016-04-12 | $7.43 | $13.65 | 589,200 | — | — |
| 2016-04-11 | $7.33 | $13.47 | 1,092,400 | — | — |
| 2016-04-08 | $7.29 | $13.39 | 1,946,400 | — | — |
| 2016-04-07 | $7.03 | $12.92 | 480,400 | — | — |
| 2016-04-06 | $7.17 | $13.18 | 443,200 | — | — |
| 2016-04-05 | $7.18 | $13.20 | 550,400 | — | — |
| 2016-04-04 | $7.27 | $13.36 | 664,800 | — | — |
| 2016-04-01 | $7.45 | $13.69 | 578,800 | — | — |
| 2016-03-31 | $7.36 | $13.52 | 386,400 | — | — |
| 2016-03-30 | $7.39 | $13.59 | 447,200 | — | — |
| 2016-03-29 | $7.38 | $13.57 | 873,200 | — | — |
| 2016-03-28 | $7.15 | $13.14 | 602,400 | — | — |
| 2016-03-24 | $7.18 | $13.20 | 864,800 | — | — |
| 2016-03-23 | $7.15 | $13.14 | 628,400 | — | — |
| 2016-03-22 | $7.24 | $13.30 | 389,200 | — | — |
| 2016-03-21 | $7.26 | $13.35 | 1,063,600 | — | — |
| 2016-03-18 | $7.32 | $13.46 | 1,148,000 | — | — |
| 2016-03-17 | $7.23 | $13.30 | 532,800 | — | — |
| 2016-03-16 | $7.01 | $12.88 | 407,600 | — | — |
| 2016-03-15 | $6.86 | $12.62 | 382,000 | — | — |
| 2016-03-14 | $6.97 | $12.80 | 486,800 | — | — |
| 2016-03-11 | $7.01 | $12.88 | 581,200 | — | — |
| 2016-03-10 | $6.92 | $12.73 | 527,200 | — | — |
| 2016-03-09 | $6.99 | $12.86 | 394,800 | — | — |
| 2016-03-08 | $6.93 | $12.74 | 698,400 | — | — |
| 2016-03-07 | $7.11 | $13.07 | 876,000 | — | — |
| 2016-03-04 | $7.07 | $13.00 | 830,000 | — | — |
| 2016-03-03 | $6.96 | $12.79 | 844,400 | — | — |
| 2016-03-02 | $6.88 | $12.64 | 1,112,400 | — | — |
| 2016-03-01 | $6.81 | $12.49 | 938,000 | — | — |
| 2016-02-29 | $6.56 | $12.02 | 987,600 | — | — |
| 2016-02-26 | $6.54 | $11.99 | 844,800 | — | — |
| 2016-02-25 | $6.55 | $12.01 | 626,800 | — | — |
| 2016-02-24 | $6.56 | $12.02 | 434,000 | — | — |
| 2016-02-23 | $6.48 | $11.87 | 723,200 | — | — |
| 2016-02-22 | $6.60 | $12.10 | 1,258,400 | — | — |
| 2016-02-19 | $6.45 | $11.82 | 638,000 | — | — |
| 2016-02-18 | $6.42 | $11.77 | 972,800 | — | — |
| 2016-02-17 | $6.46 | $11.85 | 1,680,400 | — | — |
| 2016-02-16 | $6.43 | $11.79 | 1,174,000 | — | — |
| 2016-02-12 | $6.35 | $11.64 | 1,660,000 | — | — |
| 2016-02-11 | $6.30 | $11.55 | 1,303,600 | — | — |
| 2016-02-10 | $6.38 | $11.70 | 949,600 | — | — |
| 2016-02-09 | $6.39 | $11.71 | 898,800 | — | — |
| 2016-02-08 | $6.43 | $11.78 | 1,301,600 | — | — |
| 2016-02-05 | $6.24 | $11.44 | 1,253,200 | — | — |
| 2016-02-04 | $6.28 | $11.52 | 863,200 | — | — |
| 2016-02-03 | $6.24 | $11.44 | 1,280,800 | — | — |
| 2016-02-02 | $6.29 | $11.54 | 1,040,800 | — | — |
| 2016-02-01 | $6.24 | $11.44 | 1,031,600 | — | — |
| 2016-01-29 | $6.36 | $11.66 | 1,886,400 | — | — |
| 2016-01-28 | $6.14 | $11.26 | 813,600 | — | — |
| 2016-01-27 | $6.05 | $11.09 | 614,000 | — | — |
| 2016-01-26 | $6.25 | $11.46 | 774,400 | — | — |
| 2016-01-25 | $5.97 | $10.95 | 773,200 | — | — |
| 2016-01-22 | $6.23 | $11.43 | 746,400 | — | — |
| 2016-01-21 | $6.12 | $11.21 | 1,128,400 | — | — |
| 2016-01-20 | $6.14 | $11.26 | 1,330,400 | — | — |
| 2016-01-19 | $6.06 | $11.11 | 1,120,800 | — | — |
| 2016-01-15 | $5.96 | $10.92 | 1,416,800 | — | — |
| 2016-01-14 | $6.07 | $11.12 | 940,400 | — | — |
| 2016-01-13 | $6.08 | $11.14 | 893,600 | — | — |
| 2016-01-12 | $6.21 | $11.38 | 870,000 | — | — |
| 2016-01-11 | $6.23 | $11.42 | 1,495,200 | — | — |
| 2016-01-08 | $6.25 | $11.46 | 1,286,400 | — | — |
| 2016-01-07 | $6.39 | $11.72 | 814,800 | — | — |
| 2016-01-06 | $6.45 | $11.82 | 1,007,200 | — | — |
| 2016-01-05 | $6.57 | $12.05 | 706,000 | — | — |
| 2016-01-04 | $6.56 | $12.02 | 1,876,000 | — | — |