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
- 1986-09-25 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 | $9.32 | $10.01 | 294,250 | — | — |
| 2016-12-29 | $9.36 | $10.06 | 104,000 | — | — |
| 2016-12-28 | $9.36 | $10.06 | 171,750 | — | — |
| 2016-12-27 | $9.44 | $10.14 | 151,250 | — | — |
| 2016-12-23 | $9.52 | $10.23 | 157,250 | — | — |
| 2016-12-22 | $9.40 | $10.10 | 244,250 | — | — |
| 2016-12-21 | $9.58 | $10.29 | 142,250 | — | — |
| 2016-12-20 | $9.64 | $10.36 | 425,750 | — | — |
| 2016-12-19 | $9.56 | $10.27 | 314,750 | — | — |
| 2016-12-16 | $9.56 | $10.27 | 1,253,500 | — | — |
| 2016-12-15 | $10.08 | $10.83 | 238,000 | — | — |
| 2016-12-14 | $10.12 | $10.87 | 262,750 | — | — |
| 2016-12-13 | $10.12 | $10.87 | 262,000 | — | — |
| 2016-12-12 | $10.18 | $10.94 | 302,000 | — | — |
| 2016-12-09 | $10.48 | $11.25 | 436,750 | — | — |
| 2016-12-08 | $10.66 | $11.44 | 444,250 | — | — |
| 2016-12-07 | $10.30 | $11.06 | 372,000 | — | — |
| 2016-12-06 | $9.94 | $10.67 | 350,500 | — | — |
| 2016-12-05 | $9.92 | $10.65 | 389,000 | — | — |
| 2016-12-02 | $9.98 | $10.71 | 293,000 | — | — |
| 2016-12-01 | $9.92 | $10.65 | 256,500 | — | — |
| 2016-11-30 | $9.74 | $10.45 | 182,500 | — | — |
| 2016-11-29 | $9.86 | $10.58 | 208,250 | — | — |
| 2016-11-28 | $9.76 | $10.48 | 275,000 | — | — |
| 2016-11-25 | $9.70 | $10.41 | 83,000 | — | — |
| 2016-11-23 | $9.56 | $10.26 | 361,000 | — | — |
| 2016-11-22 | $9.38 | $10.07 | 353,250 | — | — |
| 2016-11-21 | $9.52 | $10.22 | 311,000 | — | — |
| 2016-11-18 | $9.44 | $10.13 | 318,750 | — | — |
| 2016-11-17 | $9.56 | $10.26 | 293,750 | — | — |
| 2016-11-16 | $9.34 | $10.02 | 600,250 | — | — |
| 2016-11-15 | $9.32 | $10.00 | 256,000 | — | — |
| 2016-11-14 | $9.22 | $9.90 | 381,250 | — | — |
| 2016-11-11 | $8.74 | $9.38 | 970,750 | — | — |
| 2016-11-10 | $8.96 | $9.62 | 924,000 | — | — |
| 2016-11-09 | $8.48 | $9.10 | 418,750 | — | — |
| 2016-11-08 | $8.40 | $9.02 | 167,250 | — | — |
| 2016-11-07 | $8.12 | $8.72 | 315,250 | — | — |
| 2016-11-04 | $8.06 | $8.65 | 222,750 | — | — |
| 2016-11-03 | $8.10 | $8.69 | 143,250 | — | — |
| 2016-11-02 | $7.98 | $8.57 | 128,000 | — | — |
| 2016-11-01 | $8.10 | $8.69 | 214,250 | — | — |
| 2016-10-31 | $8.20 | $8.80 | 277,000 | — | — |
| 2016-10-28 | $8.00 | $8.59 | 201,250 | — | — |
| 2016-10-27 | $8.10 | $8.69 | 139,500 | — | — |
| 2016-10-26 | $8.10 | $8.69 | 217,750 | — | — |
| 2016-10-25 | $8.06 | $8.65 | 284,250 | — | — |
| 2016-10-24 | $8.20 | $8.80 | 158,250 | — | — |
| 2016-10-21 | $8.04 | $8.63 | 264,250 | — | — |
| 2016-10-20 | $7.84 | $8.41 | 63,000 | — | — |
| 2016-10-19 | $7.82 | $8.39 | 228,250 | — | — |
| 2016-10-18 | $7.82 | $8.39 | 116,500 | — | — |
| 2016-10-17 | $7.74 | $8.31 | 124,500 | — | — |
| 2016-10-14 | $7.88 | $8.46 | 90,000 | — | — |
| 2016-10-13 | $8.12 | $8.72 | 220,750 | — | — |
| 2016-10-12 | $8.20 | $8.80 | 108,000 | — | — |
| 2016-10-11 | $8.20 | $8.80 | 147,250 | — | — |
| 2016-10-10 | $8.32 | $8.93 | 97,750 | — | — |
| 2016-10-07 | $8.29 | $8.90 | 130,750 | — | — |
| 2016-10-06 | $8.31 | $8.92 | 130,500 | — | — |
| 2016-10-05 | $8.40 | $9.02 | 211,500 | — | — |
| 2016-10-04 | $8.40 | $9.01 | 131,000 | — | — |
| 2016-10-03 | $8.48 | $9.11 | 451,750 | — | — |
| 2016-09-30 | $8.40 | $9.02 | 274,750 | — | — |
| 2016-09-29 | $8.36 | $8.98 | 135,250 | — | — |
| 2016-09-28 | $8.37 | $8.99 | 173,000 | — | — |
| 2016-09-27 | $8.29 | $8.90 | 293,000 | — | — |
| 2016-09-26 | $8.50 | $9.13 | 125,000 | — | — |
| 2016-09-23 | $8.58 | $9.21 | 112,000 | — | — |
| 2016-09-22 | $8.67 | $9.31 | 152,500 | — | — |
| 2016-09-21 | $8.61 | $9.24 | 131,750 | — | — |
| 2016-09-20 | $8.59 | $9.22 | 102,250 | — | — |
| 2016-09-19 | $8.68 | $9.32 | 71,250 | — | — |
| 2016-09-16 | $8.64 | $9.27 | 287,250 | — | — |
| 2016-09-15 | $8.64 | $9.28 | 168,750 | — | — |
| 2016-09-14 | $8.50 | $9.12 | 104,000 | — | — |
| 2016-09-13 | $8.54 | $9.16 | 204,250 | — | — |
| 2016-09-12 | $8.69 | $9.32 | 173,750 | — | — |
| 2016-09-09 | $8.55 | $9.18 | 214,750 | — | — |
| 2016-09-08 | $8.85 | $9.49 | 195,250 | — | — |
| 2016-09-07 | $8.88 | $9.52 | 170,000 | — | — |
| 2016-09-06 | $8.79 | $9.42 | 135,250 | — | — |
| 2016-09-02 | $8.85 | $9.49 | 168,000 | — | — |
| 2016-09-01 | $8.77 | $9.40 | 134,750 | — | — |
| 2016-08-31 | $8.63 | $9.25 | 215,750 | — | — |
| 2016-08-30 | $8.62 | $9.25 | 171,500 | — | — |
| 2016-08-29 | $8.56 | $9.18 | 177,000 | — | — |
| 2016-08-26 | $8.55 | $9.17 | 139,500 | — | — |
| 2016-08-25 | $8.68 | $9.31 | 173,250 | — | — |
| 2016-08-24 | $8.71 | $9.34 | 115,250 | — | — |
| 2016-08-23 | $8.72 | $9.35 | 125,000 | — | — |
| 2016-08-22 | $8.69 | $9.31 | 139,250 | — | — |
| 2016-08-19 | $8.66 | $9.29 | 249,500 | — | — |
| 2016-08-18 | $8.64 | $9.26 | 197,500 | — | — |
| 2016-08-17 | $8.58 | $9.20 | 136,000 | — | — |
| 2016-08-16 | $8.57 | $9.19 | 212,000 | — | — |
| 2016-08-15 | $8.65 | $9.28 | 200,750 | — | — |
| 2016-08-12 | $8.57 | $9.19 | 78,750 | — | — |
| 2016-08-11 | $8.60 | $9.22 | 161,000 | — | — |
| 2016-08-10 | $8.56 | $9.18 | 127,750 | — | — |
| 2016-08-09 | $8.61 | $9.23 | 241,750 | — | — |
| 2016-08-08 | $8.70 | $9.33 | 107,000 | — | — |
| 2016-08-05 | $8.79 | $9.43 | 268,500 | — | — |
| 2016-08-04 | $8.61 | $9.23 | 275,000 | — | — |
| 2016-08-03 | $8.57 | $9.19 | 154,750 | — | — |
| 2016-08-02 | $8.47 | $9.08 | 238,750 | — | — |
| 2016-08-01 | $8.59 | $9.21 | 163,250 | — | — |
| 2016-07-29 | $8.66 | $9.28 | 413,250 | — | — |
| 2016-07-28 | $8.76 | $9.39 | 315,750 | — | — |
| 2016-07-27 | $8.68 | $9.30 | 406,750 | — | — |
| 2016-07-26 | $8.64 | $9.27 | 306,000 | — | — |
| 2016-07-25 | $8.55 | $9.16 | 218,500 | — | — |
| 2016-07-22 | $8.63 | $9.25 | 368,750 | — | — |
| 2016-07-21 | $8.53 | $9.14 | 184,000 | — | — |
| 2016-07-20 | $8.59 | $9.21 | 426,750 | — | — |
| 2016-07-19 | $8.56 | $9.18 | 238,000 | — | — |
| 2016-07-18 | $8.68 | $9.31 | 488,750 | — | — |
| 2016-07-15 | $8.68 | $9.30 | 199,000 | — | — |
| 2016-07-14 | $8.62 | $9.25 | 346,250 | — | — |
| 2016-07-13 | $8.70 | $9.32 | 264,500 | — | — |
| 2016-07-12 | $8.62 | $9.25 | 372,500 | — | — |
| 2016-07-11 | $8.60 | $9.22 | 564,250 | — | — |
| 2016-07-08 | $8.59 | $9.21 | 632,000 | — | — |
| 2016-07-07 | $8.17 | $8.76 | 792,750 | — | — |
| 2016-07-06 | $8.08 | $8.66 | 214,250 | — | — |
| 2016-07-05 | $8.08 | $8.66 | 172,000 | — | — |
| 2016-07-01 | $8.16 | $8.75 | 649,250 | — | — |
| 2016-06-30 | $7.92 | $8.49 | 797,750 | — | — |
| 2016-06-29 | $7.91 | $8.48 | 224,250 | — | — |
| 2016-06-28 | $7.67 | $8.22 | 412,750 | — | — |
| 2016-06-27 | $7.86 | $8.43 | 433,000 | — | — |
| 2016-06-24 | $8.06 | $8.65 | 666,000 | — | — |
| 2016-06-23 | $8.18 | $8.77 | 425,250 | — | — |
| 2016-06-22 | $7.99 | $8.56 | 486,000 | — | — |
| 2016-06-21 | $7.94 | $8.52 | 353,250 | — | — |
| 2016-06-20 | $8.22 | $8.81 | 312,250 | — | — |
| 2016-06-17 | $7.86 | $8.42 | 597,000 | — | — |
| 2016-06-16 | $7.89 | $8.46 | 202,000 | — | — |
| 2016-06-15 | $7.86 | $8.43 | 248,750 | — | — |
| 2016-06-14 | $7.95 | $8.53 | 237,250 | — | — |
| 2016-06-13 | $7.92 | $8.49 | 197,250 | — | — |
| 2016-06-10 | $7.94 | $8.51 | 307,750 | — | — |
| 2016-06-09 | $7.96 | $8.52 | 214,500 | — | — |
| 2016-06-08 | $7.99 | $8.55 | 156,250 | — | — |
| 2016-06-07 | $7.90 | $8.46 | 135,750 | — | — |
| 2016-06-06 | $7.92 | $8.48 | 188,250 | — | — |
| 2016-06-03 | $7.82 | $8.37 | 203,750 | — | — |
| 2016-06-02 | $7.82 | $8.37 | 200,750 | — | — |
| 2016-06-01 | $7.94 | $8.51 | 233,000 | — | — |
| 2016-05-31 | $7.93 | $8.49 | 237,750 | — | — |
| 2016-05-27 | $7.93 | $8.49 | 500,500 | — | — |
| 2016-05-26 | $7.82 | $8.37 | 805,750 | — | — |
| 2016-05-25 | $7.92 | $8.48 | 290,000 | — | — |
| 2016-05-24 | $7.79 | $8.34 | 479,000 | — | — |
| 2016-05-23 | $7.51 | $8.04 | 519,500 | — | — |
| 2016-05-20 | $7.67 | $8.21 | 236,250 | — | — |
| 2016-05-19 | $7.54 | $8.07 | 305,000 | — | — |
| 2016-05-18 | $7.38 | $7.90 | 285,000 | — | — |
| 2016-05-17 | $7.41 | $7.93 | 340,750 | — | — |
| 2016-05-16 | $7.39 | $7.91 | 331,250 | — | — |
| 2016-05-13 | $7.29 | $7.80 | 246,250 | — | — |
| 2016-05-12 | $7.44 | $7.97 | 323,500 | — | — |
| 2016-05-11 | $7.46 | $7.98 | 239,000 | — | — |
| 2016-05-10 | $7.47 | $8.00 | 270,500 | — | — |
| 2016-05-09 | $7.40 | $7.92 | 199,500 | — | — |
| 2016-05-06 | $7.42 | $7.94 | 323,750 | — | — |
| 2016-05-05 | $7.34 | $7.86 | 226,500 | — | — |
| 2016-05-04 | $7.33 | $7.85 | 248,000 | — | — |
| 2016-05-03 | $7.48 | $8.00 | 202,500 | — | — |
| 2016-05-02 | $7.52 | $8.06 | 240,750 | — | — |
| 2016-04-29 | $7.46 | $7.99 | 204,000 | — | — |
| 2016-04-28 | $7.68 | $8.22 | 473,750 | — | — |
| 2016-04-27 | $7.72 | $8.27 | 546,500 | — | — |
| 2016-04-26 | $7.59 | $8.13 | 585,750 | — | — |
| 2016-04-25 | $7.46 | $7.99 | 353,250 | — | — |
| 2016-04-22 | $7.72 | $8.27 | 1,305,750 | — | — |
| 2016-04-21 | $7.43 | $7.95 | 627,000 | — | — |
| 2016-04-20 | $7.52 | $8.05 | 165,000 | — | — |
| 2016-04-19 | $7.49 | $8.02 | 380,000 | — | — |
| 2016-04-18 | $7.41 | $7.94 | 352,750 | — | — |
| 2016-04-15 | $7.34 | $7.86 | 264,750 | — | — |
| 2016-04-14 | $7.22 | $7.73 | 235,750 | — | — |
| 2016-04-13 | $7.18 | $7.68 | 227,500 | — | — |
| 2016-04-12 | $6.90 | $7.39 | 308,000 | — | — |
| 2016-04-11 | $6.89 | $7.38 | 294,250 | — | — |
| 2016-04-08 | $6.90 | $7.38 | 285,500 | — | — |
| 2016-04-07 | $6.86 | $7.35 | 1,342,750 | — | — |
| 2016-04-06 | $7.30 | $7.82 | 177,750 | — | — |
| 2016-04-05 | $7.28 | $7.80 | 228,750 | — | — |
| 2016-04-04 | $7.42 | $7.95 | 230,000 | — | — |
| 2016-04-01 | $7.46 | $7.99 | 165,250 | — | — |
| 2016-03-31 | $7.49 | $8.02 | 299,750 | — | — |
| 2016-03-30 | $7.54 | $8.08 | 292,500 | — | — |
| 2016-03-29 | $7.26 | $7.77 | 270,000 | — | — |
| 2016-03-28 | $7.16 | $7.67 | 248,250 | — | — |
| 2016-03-24 | $7.36 | $7.88 | 227,750 | — | — |
| 2016-03-23 | $7.24 | $7.75 | 260,750 | — | — |
| 2016-03-22 | $7.24 | $7.75 | 143,250 | — | — |
| 2016-03-21 | $7.41 | $7.94 | 470,250 | — | — |
| 2016-03-18 | $7.46 | $7.99 | 537,500 | — | — |
| 2016-03-17 | $7.38 | $7.90 | 860,000 | — | — |
| 2016-03-16 | $7.20 | $7.71 | 149,750 | — | — |
| 2016-03-15 | $7.18 | $7.69 | 254,000 | — | — |
| 2016-03-14 | $7.16 | $7.67 | 334,750 | — | — |
| 2016-03-11 | $7.20 | $7.71 | 393,750 | — | — |
| 2016-03-10 | $7.12 | $7.61 | 346,750 | — | — |
| 2016-03-09 | $6.95 | $7.43 | 278,000 | — | — |
| 2016-03-08 | $6.67 | $7.13 | 431,500 | — | — |
| 2016-03-07 | $6.71 | $7.17 | 378,750 | — | — |
| 2016-03-04 | $6.61 | $7.07 | 799,250 | — | — |
| 2016-03-03 | $6.51 | $6.96 | 229,500 | — | — |
| 2016-03-02 | $6.54 | $6.99 | 251,750 | — | — |
| 2016-03-01 | $6.62 | $7.08 | 375,250 | — | — |
| 2016-02-29 | $6.56 | $7.01 | 248,500 | — | — |
| 2016-02-26 | $6.68 | $7.15 | 235,500 | — | — |
| 2016-02-25 | $6.71 | $7.18 | 180,250 | — | — |
| 2016-02-24 | $6.63 | $7.09 | 263,250 | — | — |
| 2016-02-23 | $6.68 | $7.14 | 287,500 | — | — |
| 2016-02-22 | $6.76 | $7.23 | 301,250 | — | — |
| 2016-02-19 | $6.80 | $7.27 | 328,250 | — | — |
| 2016-02-18 | $6.91 | $7.39 | 270,250 | — | — |
| 2016-02-17 | $6.98 | $7.47 | 590,250 | — | — |
| 2016-02-16 | $7.03 | $7.51 | 644,750 | — | — |
| 2016-02-12 | $6.90 | $7.38 | 409,250 | — | — |
| 2016-02-11 | $6.82 | $7.29 | 238,000 | — | — |
| 2016-02-10 | $6.93 | $7.41 | 326,500 | — | — |
| 2016-02-09 | $7.02 | $7.51 | 418,250 | — | — |
| 2016-02-08 | $6.90 | $7.37 | 563,250 | — | — |
| 2016-02-05 | $6.96 | $7.45 | 437,750 | — | — |
| 2016-02-04 | $7.08 | $7.57 | 742,750 | — | — |
| 2016-02-03 | $6.84 | $7.31 | 454,000 | — | — |
| 2016-02-02 | $6.75 | $7.22 | 263,250 | — | — |
| 2016-02-01 | $6.87 | $7.35 | 590,750 | — | — |
| 2016-01-29 | $6.71 | $7.18 | 718,500 | — | — |
| 2016-01-28 | $6.60 | $7.06 | 456,500 | — | — |
| 2016-01-27 | $6.54 | $6.99 | 574,500 | — | — |
| 2016-01-26 | $6.86 | $7.34 | 728,500 | — | — |
| 2016-01-25 | $6.57 | $7.02 | 291,750 | — | — |
| 2016-01-22 | $6.70 | $7.16 | 653,000 | — | — |
| 2016-01-21 | $6.66 | $7.13 | 493,750 | — | — |
| 2016-01-20 | $6.58 | $7.04 | 316,000 | — | — |
| 2016-01-19 | $6.36 | $6.80 | 350,500 | — | — |
| 2016-01-15 | $6.50 | $6.95 | 380,500 | — | — |
| 2016-01-14 | $6.45 | $6.90 | 366,250 | — | — |
| 2016-01-13 | $6.34 | $6.78 | 325,500 | — | — |
| 2016-01-12 | $6.74 | $7.21 | 385,250 | — | — |
| 2016-01-11 | $6.66 | $7.12 | 287,250 | — | — |
| 2016-01-08 | $6.47 | $6.92 | 417,500 | — | — |
| 2016-01-07 | $6.47 | $6.92 | 446,250 | — | — |
| 2016-01-06 | $6.74 | $7.21 | 359,750 | — | — |
| 2016-01-05 | $6.92 | $7.40 | 242,250 | — | — |
| 2016-01-04 | $6.98 | $7.46 | 354,000 | — | — |