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
- 2004-03-16 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 | $8.57 | $8.57 | 203,400 | — | — |
| 2016-12-29 | $8.70 | $8.70 | 171,000 | — | — |
| 2016-12-28 | $8.73 | $8.73 | 126,600 | — | — |
| 2016-12-27 | $8.85 | $8.85 | 111,400 | — | — |
| 2016-12-23 | $8.93 | $8.93 | 167,600 | — | — |
| 2016-12-22 | $8.79 | $8.79 | 534,500 | — | — |
| 2016-12-21 | $9.54 | $9.54 | 254,000 | — | — |
| 2016-12-20 | $9.49 | $9.49 | 172,600 | — | — |
| 2016-12-19 | $9.46 | $9.46 | 179,200 | — | — |
| 2016-12-16 | $9.50 | $9.50 | 317,200 | — | — |
| 2016-12-15 | $9.37 | $9.37 | 265,000 | — | — |
| 2016-12-14 | $9.03 | $9.03 | 248,300 | — | — |
| 2016-12-13 | $9.17 | $9.17 | 404,000 | — | — |
| 2016-12-12 | $9.79 | $9.79 | 596,400 | — | — |
| 2016-12-09 | $9.42 | $9.42 | 478,300 | — | — |
| 2016-12-08 | $9.25 | $9.25 | 508,000 | — | — |
| 2016-12-07 | $9.23 | $9.23 | 346,400 | — | — |
| 2016-12-06 | $9.25 | $9.25 | 212,300 | — | — |
| 2016-12-05 | $9.22 | $9.22 | 153,100 | — | — |
| 2016-12-02 | $9.06 | $9.06 | 185,700 | — | — |
| 2016-12-01 | $9.13 | $9.13 | 303,100 | — | — |
| 2016-11-30 | $8.94 | $8.94 | 392,300 | — | — |
| 2016-11-29 | $9.36 | $9.36 | 240,000 | — | — |
| 2016-11-28 | $9.26 | $9.26 | 234,500 | — | — |
| 2016-11-25 | $9.47 | $9.47 | 324,900 | — | — |
| 2016-11-23 | $9.41 | $9.41 | 290,600 | — | — |
| 2016-11-22 | $9.16 | $9.16 | 329,200 | — | — |
| 2016-11-21 | $9.12 | $9.12 | 282,900 | — | — |
| 2016-11-18 | $9.10 | $9.10 | 239,400 | — | — |
| 2016-11-17 | $8.89 | $8.89 | 220,300 | — | — |
| 2016-11-16 | $8.96 | $8.96 | 279,700 | — | — |
| 2016-11-15 | $9.15 | $9.15 | 375,500 | — | — |
| 2016-11-14 | $8.92 | $8.92 | 321,900 | — | — |
| 2016-11-11 | $8.91 | $8.91 | 488,500 | — | — |
| 2016-11-10 | $8.43 | $8.43 | 325,600 | — | — |
| 2016-11-09 | $8.29 | $8.29 | 386,200 | — | — |
| 2016-11-08 | $8.21 | $8.21 | 298,900 | — | — |
| 2016-11-07 | $8.19 | $8.19 | 396,200 | — | — |
| 2016-11-04 | $8.01 | $8.01 | 332,900 | — | — |
| 2016-11-03 | $7.73 | $7.73 | 484,000 | — | — |
| 2016-11-02 | $7.84 | $7.84 | 253,000 | — | — |
| 2016-11-01 | $7.97 | $7.97 | 311,400 | — | — |
| 2016-10-31 | $8.06 | $8.06 | 375,700 | — | — |
| 2016-10-28 | $8.05 | $8.05 | 630,000 | — | — |
| 2016-10-27 | $8.17 | $8.17 | 1,669,800 | — | — |
| 2016-10-26 | $7.13 | $7.13 | 1,098,000 | — | — |
| 2016-10-25 | $7.32 | $7.32 | 494,500 | — | — |
| 2016-10-24 | $7.50 | $7.50 | 236,500 | — | — |
| 2016-10-21 | $7.59 | $7.59 | 205,500 | — | — |
| 2016-10-20 | $7.83 | $7.83 | 227,500 | — | — |
| 2016-10-19 | $7.67 | $7.67 | 244,900 | — | — |
| 2016-10-18 | $7.74 | $7.74 | 173,300 | — | — |
| 2016-10-17 | $7.51 | $7.51 | 231,000 | — | — |
| 2016-10-14 | $7.38 | $7.38 | 448,800 | — | — |
| 2016-10-13 | $7.29 | $7.29 | 371,000 | — | — |
| 2016-10-12 | $7.68 | $7.68 | 376,600 | — | — |
| 2016-10-11 | $8.07 | $8.07 | 137,600 | — | — |
| 2016-10-10 | $8.26 | $8.26 | 174,200 | — | — |
| 2016-10-07 | $8.02 | $8.02 | 176,200 | — | — |
| 2016-10-06 | $8.08 | $8.08 | 195,200 | — | — |
| 2016-10-05 | $8.22 | $8.22 | 241,500 | — | — |
| 2016-10-04 | $8.22 | $8.22 | 359,200 | — | — |
| 2016-10-03 | $8.07 | $8.07 | 130,600 | — | — |
| 2016-09-30 | $8.22 | $8.22 | 277,600 | — | — |
| 2016-09-29 | $8.01 | $8.01 | 229,400 | — | — |
| 2016-09-28 | $8.08 | $8.08 | 107,400 | — | — |
| 2016-09-27 | $8.18 | $8.18 | 140,300 | — | — |
| 2016-09-26 | $8.16 | $8.16 | 126,300 | — | — |
| 2016-09-23 | $8.33 | $8.33 | 193,900 | — | — |
| 2016-09-22 | $8.25 | $8.25 | 183,600 | — | — |
| 2016-09-21 | $8.17 | $8.17 | 250,600 | — | — |
| 2016-09-20 | $8.22 | $8.22 | 296,300 | — | — |
| 2016-09-19 | $8.12 | $8.12 | 193,300 | — | — |
| 2016-09-16 | $8.07 | $8.07 | 412,000 | — | — |
| 2016-09-15 | $8.01 | $8.01 | 194,300 | — | — |
| 2016-09-14 | $7.86 | $7.86 | 150,400 | — | — |
| 2016-09-13 | $8.05 | $8.05 | 246,800 | — | — |
| 2016-09-12 | $8.20 | $8.20 | 298,800 | — | — |
| 2016-09-09 | $8.19 | $8.19 | 389,900 | — | — |
| 2016-09-08 | $8.13 | $8.13 | 215,700 | — | — |
| 2016-09-07 | $8.04 | $8.04 | 206,700 | — | — |
| 2016-09-06 | $7.88 | $7.88 | 136,000 | — | — |
| 2016-09-02 | $8.00 | $8.00 | 162,900 | — | — |
| 2016-09-01 | $7.95 | $7.95 | 206,900 | — | — |
| 2016-08-31 | $8.04 | $8.04 | 363,700 | — | — |
| 2016-08-30 | $8.04 | $8.04 | 86,300 | — | — |
| 2016-08-29 | $8.08 | $8.08 | 164,600 | — | — |
| 2016-08-26 | $8.07 | $8.07 | 268,200 | — | — |
| 2016-08-25 | $7.92 | $7.92 | 178,400 | — | — |
| 2016-08-24 | $8.02 | $8.02 | 176,300 | — | — |
| 2016-08-23 | $8.22 | $8.22 | 149,600 | — | — |
| 2016-08-22 | $8.29 | $8.29 | 136,000 | — | — |
| 2016-08-19 | $8.29 | $8.29 | 600,800 | — | — |
| 2016-08-18 | $8.26 | $8.26 | 265,100 | — | — |
| 2016-08-17 | $8.14 | $8.14 | 311,000 | — | — |
| 2016-08-16 | $8.02 | $8.02 | 322,500 | — | — |
| 2016-08-15 | $8.10 | $8.10 | 506,900 | — | — |
| 2016-08-12 | $8.02 | $8.02 | 289,300 | — | — |
| 2016-08-11 | $8.11 | $8.11 | 229,000 | — | — |
| 2016-08-10 | $8.05 | $8.05 | 256,700 | — | — |
| 2016-08-09 | $8.15 | $8.15 | 255,400 | — | — |
| 2016-08-08 | $8.15 | $8.15 | 229,800 | — | — |
| 2016-08-05 | $8.15 | $8.15 | 431,000 | — | — |
| 2016-08-04 | $8.32 | $8.32 | 416,900 | — | — |
| 2016-08-03 | $8.53 | $8.53 | 269,000 | — | — |
| 2016-08-02 | $8.37 | $8.37 | 284,200 | — | — |
| 2016-08-01 | $8.52 | $8.52 | 364,500 | — | — |
| 2016-07-29 | $8.72 | $8.72 | 394,100 | — | — |
| 2016-07-28 | $9.12 | $9.12 | 249,100 | — | — |
| 2016-07-27 | $9.11 | $9.11 | 443,500 | — | — |
| 2016-07-26 | $9.05 | $9.05 | 755,100 | — | — |
| 2016-07-25 | $9.25 | $9.25 | 421,000 | — | — |
| 2016-07-22 | $9.31 | $9.31 | 193,000 | — | — |
| 2016-07-21 | $9.29 | $9.29 | 546,500 | — | — |
| 2016-07-20 | $9.36 | $9.36 | 281,900 | — | — |
| 2016-07-19 | $9.20 | $9.20 | 191,200 | — | — |
| 2016-07-18 | $9.16 | $9.16 | 214,700 | — | — |
| 2016-07-15 | $9.09 | $9.09 | 288,100 | — | — |
| 2016-07-14 | $9.22 | $9.22 | 446,100 | — | — |
| 2016-07-13 | $9.36 | $9.36 | 1,070,200 | — | — |
| 2016-07-12 | $9.16 | $9.16 | 405,300 | — | — |
| 2016-07-11 | $8.92 | $8.92 | 519,900 | — | — |
| 2016-07-08 | $9.15 | $9.15 | 1,597,400 | — | — |
| 2016-07-07 | $8.16 | $8.16 | 337,100 | — | — |
| 2016-07-06 | $8.17 | $8.17 | 227,100 | — | — |
| 2016-07-05 | $8.11 | $8.11 | 469,300 | — | — |
| 2016-07-01 | $8.08 | $8.08 | 286,700 | — | — |
| 2016-06-30 | $8.04 | $8.04 | 341,200 | — | — |
| 2016-06-29 | $7.97 | $7.97 | 331,600 | — | — |
| 2016-06-28 | $7.88 | $7.88 | 346,400 | — | — |
| 2016-06-27 | $7.79 | $7.79 | 399,900 | — | — |
| 2016-06-24 | $8.00 | $8.00 | 814,900 | — | — |
| 2016-06-23 | $8.30 | $8.30 | 351,000 | — | — |
| 2016-06-22 | $8.40 | $8.40 | 453,600 | — | — |
| 2016-06-21 | $8.26 | $8.26 | 618,800 | — | — |
| 2016-06-20 | $8.20 | $8.20 | 567,600 | — | — |
| 2016-06-17 | $7.97 | $7.97 | 1,272,400 | — | — |
| 2016-06-16 | $7.90 | $7.90 | 439,200 | — | — |
| 2016-06-15 | $7.94 | $7.94 | 578,600 | — | — |
| 2016-06-14 | $8.01 | $8.01 | 789,500 | — | — |
| 2016-06-13 | $8.13 | $8.13 | 585,400 | — | — |
| 2016-06-10 | $8.40 | $8.40 | 798,500 | — | — |
| 2016-06-09 | $9.02 | $9.02 | 475,200 | — | — |
| 2016-06-08 | $9.14 | $9.14 | 411,700 | — | — |
| 2016-06-07 | $9.05 | $9.05 | 304,800 | — | — |
| 2016-06-06 | $9.04 | $9.04 | 445,900 | — | — |
| 2016-06-03 | $8.97 | $8.97 | 300,400 | — | — |
| 2016-06-02 | $9.06 | $9.06 | 437,500 | — | — |
| 2016-06-01 | $8.99 | $8.99 | 496,000 | — | — |
| 2016-05-31 | $8.97 | $8.97 | 1,093,600 | — | — |
| 2016-05-27 | $8.99 | $8.99 | 1,040,400 | — | — |
| 2016-05-26 | $8.66 | $8.66 | 363,200 | — | — |
| 2016-05-25 | $8.65 | $8.65 | 750,300 | — | — |
| 2016-05-24 | $8.87 | $8.87 | 521,300 | — | — |
| 2016-05-23 | $8.78 | $8.78 | 815,600 | — | — |
| 2016-05-20 | $8.60 | $8.60 | 303,300 | — | — |
| 2016-05-19 | $8.47 | $8.47 | 334,300 | — | — |
| 2016-05-18 | $8.52 | $8.52 | 468,100 | — | — |
| 2016-05-17 | $8.49 | $8.49 | 808,100 | — | — |
| 2016-05-16 | $8.59 | $8.59 | 627,700 | — | — |
| 2016-05-13 | $8.35 | $8.35 | 454,700 | — | — |
| 2016-05-12 | $8.37 | $8.37 | 313,800 | — | — |
| 2016-05-11 | $8.51 | $8.51 | 992,400 | — | — |
| 2016-05-10 | $8.34 | $8.34 | 307,000 | — | — |
| 2016-05-09 | $8.30 | $8.30 | 747,400 | — | — |
| 2016-05-06 | $8.11 | $8.11 | 305,900 | — | — |
| 2016-05-05 | $7.87 | $7.87 | 289,300 | — | — |
| 2016-05-04 | $8.03 | $8.03 | 391,300 | — | — |
| 2016-05-03 | $8.21 | $8.21 | 522,300 | — | — |
| 2016-05-02 | $8.21 | $8.21 | 1,094,300 | — | — |
| 2016-04-29 | $8.14 | $8.14 | 645,600 | — | — |
| 2016-04-28 | $7.89 | $7.89 | 514,800 | — | — |
| 2016-04-27 | $8.20 | $8.20 | 1,482,900 | — | — |
| 2016-04-26 | $7.46 | $7.46 | 266,800 | — | — |
| 2016-04-25 | $7.37 | $7.37 | 411,900 | — | — |
| 2016-04-22 | $7.16 | $7.16 | 201,800 | — | — |
| 2016-04-21 | $7.02 | $7.02 | 187,800 | — | — |
| 2016-04-20 | $7.11 | $7.11 | 127,100 | — | — |
| 2016-04-19 | $7.15 | $7.15 | 243,500 | — | — |
| 2016-04-18 | $7.13 | $7.13 | 294,100 | — | — |
| 2016-04-15 | $7.01 | $7.01 | 121,400 | — | — |
| 2016-04-14 | $7.01 | $7.01 | 155,900 | — | — |
| 2016-04-13 | $6.95 | $6.95 | 264,400 | — | — |
| 2016-04-12 | $6.73 | $6.73 | 167,400 | — | — |
| 2016-04-11 | $6.62 | $6.62 | 176,700 | — | — |
| 2016-04-08 | $6.77 | $6.77 | 216,000 | — | — |
| 2016-04-07 | $7.00 | $7.00 | 268,800 | — | — |
| 2016-04-06 | $7.05 | $7.05 | 517,900 | — | — |
| 2016-04-05 | $6.98 | $6.98 | 256,100 | — | — |
| 2016-04-04 | $7.00 | $7.00 | 254,000 | — | — |
| 2016-04-01 | $6.89 | $6.89 | 312,300 | — | — |
| 2016-03-31 | $6.74 | $6.74 | 243,000 | — | — |
| 2016-03-30 | $6.56 | $6.56 | 238,800 | — | — |
| 2016-03-29 | $6.46 | $6.46 | 221,300 | — | — |
| 2016-03-28 | $6.24 | $6.24 | 153,300 | — | — |
| 2016-03-24 | $6.33 | $6.33 | 168,100 | — | — |
| 2016-03-23 | $6.31 | $6.31 | 290,600 | — | — |
| 2016-03-22 | $6.47 | $6.47 | 269,100 | — | — |
| 2016-03-21 | $6.32 | $6.32 | 414,800 | — | — |
| 2016-03-18 | $6.27 | $6.27 | 622,800 | — | — |
| 2016-03-17 | $6.35 | $6.35 | 296,200 | — | — |
| 2016-03-16 | $6.66 | $6.66 | 206,300 | — | — |
| 2016-03-15 | $6.67 | $6.67 | 216,500 | — | — |
| 2016-03-14 | $6.93 | $6.93 | 250,200 | — | — |
| 2016-03-11 | $7.02 | $7.02 | 355,700 | — | — |
| 2016-03-10 | $6.86 | $6.86 | 261,200 | — | — |
| 2016-03-09 | $6.73 | $6.73 | 636,900 | — | — |
| 2016-03-08 | $7.02 | $7.02 | 758,200 | — | — |
| 2016-03-07 | $7.38 | $7.38 | 516,200 | — | — |
| 2016-03-04 | $6.87 | $6.87 | 294,200 | — | — |
| 2016-03-03 | $6.89 | $6.89 | 390,000 | — | — |
| 2016-03-02 | $6.86 | $6.86 | 464,900 | — | — |
| 2016-03-01 | $6.98 | $6.98 | 615,900 | — | — |
| 2016-02-29 | $6.37 | $6.37 | 248,200 | — | — |
| 2016-02-26 | $6.25 | $6.25 | 170,200 | — | — |
| 2016-02-25 | $6.04 | $6.04 | 147,100 | — | — |
| 2016-02-24 | $6.06 | $6.06 | 117,400 | — | — |
| 2016-02-23 | $5.87 | $5.87 | 176,700 | — | — |
| 2016-02-22 | $6.17 | $6.17 | 177,500 | — | — |
| 2016-02-19 | $6.12 | $6.12 | 80,800 | — | — |
| 2016-02-18 | $6.07 | $6.07 | 138,300 | — | — |
| 2016-02-17 | $6.22 | $6.22 | 284,600 | — | — |
| 2016-02-16 | $5.94 | $5.94 | 491,400 | — | — |
| 2016-02-12 | $5.57 | $5.57 | 375,100 | — | — |
| 2016-02-11 | $5.84 | $5.84 | 158,400 | — | — |
| 2016-02-10 | $5.91 | $5.91 | 107,800 | — | — |
| 2016-02-09 | $5.96 | $5.96 | 154,300 | — | — |
| 2016-02-08 | $5.94 | $5.94 | 302,000 | — | — |
| 2016-02-05 | $6.10 | $6.10 | 334,300 | — | — |
| 2016-02-04 | $6.35 | $6.35 | 229,700 | — | — |
| 2016-02-03 | $6.37 | $6.37 | 371,700 | — | — |
| 2016-02-02 | $6.66 | $6.66 | 172,700 | — | — |
| 2016-02-01 | $6.88 | $6.88 | 309,400 | — | — |
| 2016-01-29 | $6.82 | $6.82 | 176,800 | — | — |
| 2016-01-28 | $6.69 | $6.69 | 246,300 | — | — |
| 2016-01-27 | $6.78 | $6.78 | 159,400 | — | — |
| 2016-01-26 | $6.90 | $6.90 | 111,500 | — | — |
| 2016-01-25 | $7.00 | $7.00 | 195,100 | — | — |
| 2016-01-22 | $6.95 | $6.95 | 240,300 | — | — |
| 2016-01-21 | $6.89 | $6.89 | 327,500 | — | — |
| 2016-01-20 | $6.99 | $6.99 | 375,100 | — | — |
| 2016-01-19 | $6.82 | $6.82 | 270,400 | — | — |
| 2016-01-15 | $7.03 | $7.03 | 401,100 | — | — |
| 2016-01-14 | $7.09 | $7.09 | 334,400 | — | — |
| 2016-01-13 | $6.75 | $6.75 | 313,200 | — | — |
| 2016-01-12 | $6.72 | $6.72 | 421,400 | — | — |
| 2016-01-11 | $6.73 | $6.73 | 413,200 | — | — |
| 2016-01-08 | $6.92 | $6.92 | 489,000 | — | — |
| 2016-01-07 | $6.85 | $6.85 | 242,600 | — | — |
| 2016-01-06 | $7.07 | $7.07 | 437,400 | — | — |
| 2016-01-05 | $7.24 | $7.24 | 367,400 | — | — |
| 2016-01-04 | $7.56 | $7.56 | 382,300 | — | — |