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
- 1993-05-13 to 2026-08-27
- 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 | $11.30 | $15.34 | 6,080 | — | — |
| 2016-12-29 | $11.50 | $15.61 | 65,560 | — | — |
| 2016-12-28 | $10.25 | $13.91 | 5,060 | — | — |
| 2016-12-27 | $10.30 | $13.98 | 5,480 | — | — |
| 2016-12-23 | $10.25 | $13.91 | 1,620 | — | — |
| 2016-12-22 | $10.25 | $13.91 | 12,700 | — | — |
| 2016-12-21 | $10.35 | $14.05 | 13,080 | — | — |
| 2016-12-20 | $10.25 | $13.91 | 25,700 | — | — |
| 2016-12-19 | $10.35 | $14.05 | 43,680 | — | — |
| 2016-12-16 | $9.75 | $13.23 | 21,580 | — | — |
| 2016-12-15 | $8.95 | $12.15 | 21,420 | — | — |
| 2016-12-14 | $8.30 | $11.27 | 4,700 | — | — |
| 2016-12-13 | $8.10 | $11.00 | 43,900 | — | — |
| 2016-12-12 | $7.95 | $10.79 | 14,220 | — | — |
| 2016-12-09 | $8.00 | $10.86 | 24,580 | — | — |
| 2016-12-08 | $8.40 | $11.40 | 21,780 | — | — |
| 2016-12-07 | $7.95 | $10.79 | 8,860 | — | — |
| 2016-12-06 | $8.05 | $10.93 | 4,300 | — | — |
| 2016-12-05 | $7.95 | $10.79 | 8,280 | — | — |
| 2016-12-02 | $7.95 | $10.79 | 6,300 | — | — |
| 2016-12-01 | $8.00 | $10.86 | 5,060 | — | — |
| 2016-11-30 | $8.25 | $11.20 | 4,140 | — | — |
| 2016-11-29 | $8.20 | $11.13 | 7,140 | — | — |
| 2016-11-28 | $7.95 | $10.79 | 1,900 | — | — |
| 2016-11-25 | $8.00 | $10.86 | 3,340 | — | — |
| 2016-11-23 | $8.25 | $11.20 | 39,200 | — | — |
| 2016-11-22 | $7.80 | $10.59 | 17,080 | — | — |
| 2016-11-21 | $7.95 | $10.79 | 2,900 | — | — |
| 2016-11-18 | $7.90 | $10.72 | 12,000 | — | — |
| 2016-11-17 | $7.95 | $10.79 | 13,700 | — | — |
| 2016-11-16 | $8.40 | $11.40 | 20,580 | — | — |
| 2016-11-15 | $8.15 | $11.06 | 11,580 | — | — |
| 2016-11-14 | $8.35 | $11.33 | 12,640 | — | — |
| 2016-11-11 | $7.75 | $10.52 | 11,400 | — | — |
| 2016-11-10 | $8.00 | $10.86 | 8,920 | — | — |
| 2016-11-09 | $8.00 | $10.86 | 6,160 | — | — |
| 2016-11-08 | $8.10 | $11.00 | 1,360 | — | — |
| 2016-11-07 | $7.50 | $10.18 | 62,920 | — | — |
| 2016-11-04 | $8.00 | $10.86 | 4,540 | — | — |
| 2016-11-03 | $8.35 | $11.33 | 1,980 | — | — |
| 2016-11-02 | $7.95 | $10.79 | 10,340 | — | — |
| 2016-11-01 | $8.15 | $11.06 | 11,920 | — | — |
| 2016-10-31 | $8.35 | $11.33 | 16,900 | — | — |
| 2016-10-28 | $8.35 | $11.33 | 1,480 | — | — |
| 2016-10-27 | $8.50 | $11.54 | 4,180 | — | — |
| 2016-10-26 | $8.40 | $11.40 | 5,160 | — | — |
| 2016-10-25 | $8.30 | $11.27 | 1,080 | — | — |
| 2016-10-24 | $8.45 | $11.47 | 1,060 | — | — |
| 2016-10-21 | $8.30 | $11.27 | 1,820 | — | — |
| 2016-10-20 | $8.55 | $11.61 | 920 | — | — |
| 2016-10-19 | $8.45 | $11.47 | 0 | — | — |
| 2016-10-18 | $8.45 | $11.47 | 640 | — | — |
| 2016-10-17 | $8.45 | $11.47 | 60 | — | — |
| 2016-10-14 | $8.50 | $11.54 | 320 | — | — |
| 2016-10-13 | $8.50 | $11.54 | 40 | — | — |
| 2016-10-12 | $8.65 | $11.74 | 320 | — | — |
| 2016-10-11 | $8.55 | $11.61 | 1,160 | — | — |
| 2016-10-10 | $8.75 | $11.88 | 880 | — | — |
| 2016-10-07 | $8.75 | $11.88 | 1,940 | — | — |
| 2016-10-06 | $8.65 | $11.74 | 1,500 | — | — |
| 2016-10-05 | $8.55 | $11.61 | 2,220 | — | — |
| 2016-10-04 | $8.85 | $12.01 | 1,160 | — | — |
| 2016-10-03 | $8.50 | $11.54 | 1,620 | — | — |
| 2016-09-30 | $8.75 | $11.88 | 1,940 | — | — |
| 2016-09-29 | $8.30 | $11.27 | 4,060 | — | — |
| 2016-09-28 | $8.50 | $11.54 | 3,400 | — | — |
| 2016-09-27 | $8.90 | $12.08 | 6,800 | — | — |
| 2016-09-26 | $8.55 | $11.61 | 11,040 | — | — |
| 2016-09-23 | $7.95 | $10.79 | 5,920 | — | — |
| 2016-09-22 | $8.20 | $11.13 | 5,640 | — | — |
| 2016-09-21 | $7.95 | $10.79 | 2,900 | — | — |
| 2016-09-20 | $7.90 | $10.72 | 420 | — | — |
| 2016-09-19 | $7.85 | $10.66 | 3,280 | — | — |
| 2016-09-16 | $7.75 | $10.52 | 1,680 | — | — |
| 2016-09-15 | $7.85 | $10.66 | 860 | — | — |
| 2016-09-14 | $7.90 | $10.72 | 2,060 | — | — |
| 2016-09-13 | $7.90 | $10.72 | 1,580 | — | — |
| 2016-09-12 | $7.85 | $10.66 | 20,780 | — | — |
| 2016-09-09 | $7.60 | $10.32 | 12,960 | — | — |
| 2016-09-08 | $8.20 | $11.13 | 2,180 | — | — |
| 2016-09-07 | $8.25 | $11.20 | 3,920 | — | — |
| 2016-09-06 | $8.00 | $10.86 | 9,300 | — | — |
| 2016-09-02 | $7.65 | $10.38 | 1,140 | — | — |
| 2016-09-01 | $7.85 | $10.66 | 160 | — | — |
| 2016-08-31 | $7.70 | $10.45 | 7,380 | — | — |
| 2016-08-30 | $7.70 | $10.45 | 1,300 | — | — |
| 2016-08-29 | $7.70 | $10.45 | 360 | — | — |
| 2016-08-26 | $7.60 | $10.32 | 1,240 | — | — |
| 2016-08-25 | $7.75 | $10.52 | 1,900 | — | — |
| 2016-08-24 | $7.90 | $10.72 | 1,640 | — | — |
| 2016-08-23 | $7.75 | $10.52 | 3,320 | — | — |
| 2016-08-22 | $8.25 | $11.20 | 1,060 | — | — |
| 2016-08-19 | $8.05 | $10.93 | 11,080 | — | — |
| 2016-08-18 | $8.25 | $11.20 | 580 | — | — |
| 2016-08-17 | $8.25 | $11.20 | 2,320 | — | — |
| 2016-08-16 | $8.20 | $11.13 | 4,980 | — | — |
| 2016-08-15 | $7.80 | $10.59 | 2,160 | — | — |
| 2016-08-12 | $7.55 | $10.25 | 4,340 | — | — |
| 2016-08-11 | $8.05 | $10.93 | 4,740 | — | — |
| 2016-08-10 | $7.95 | $10.79 | 24,880 | — | — |
| 2016-08-09 | $8.25 | $11.20 | 8,180 | — | — |
| 2016-08-08 | $8.15 | $11.06 | 11,860 | — | — |
| 2016-08-05 | $8.35 | $11.33 | 8,740 | — | — |
| 2016-08-04 | $8.25 | $11.20 | 31,520 | — | — |
| 2016-08-03 | $7.60 | $10.32 | 3,740 | — | — |
| 2016-08-02 | $7.40 | $10.04 | 9,120 | — | — |
| 2016-08-01 | $7.60 | $10.32 | 520 | — | — |
| 2016-07-29 | $8.25 | $11.20 | 4,780 | — | — |
| 2016-07-28 | $7.75 | $10.52 | 860 | — | — |
| 2016-07-27 | $7.55 | $10.25 | 4,020 | — | — |
| 2016-07-26 | $7.55 | $10.25 | 4,500 | — | — |
| 2016-07-25 | $7.55 | $10.25 | 5,280 | — | — |
| 2016-07-22 | $7.80 | $10.59 | 780 | — | — |
| 2016-07-21 | $7.90 | $10.72 | 1,480 | — | — |
| 2016-07-20 | $8.00 | $10.86 | 4,680 | — | — |
| 2016-07-19 | $7.75 | $10.52 | 760 | — | — |
| 2016-07-18 | $7.80 | $10.59 | 780 | — | — |
| 2016-07-15 | $7.70 | $10.45 | 260 | — | — |
| 2016-07-14 | $7.90 | $10.72 | 760 | — | — |
| 2016-07-13 | $7.80 | $10.59 | 940 | — | — |
| 2016-07-12 | $7.90 | $10.72 | 800 | — | — |
| 2016-07-11 | $7.95 | $10.79 | 0 | — | — |
| 2016-07-08 | $7.95 | $10.79 | 9,700 | — | — |
| 2016-07-07 | $7.75 | $10.52 | 17,720 | — | — |
| 2016-07-06 | $7.30 | $9.91 | 1,880 | — | — |
| 2016-07-05 | $7.50 | $10.18 | 10,320 | — | — |
| 2016-07-01 | $7.40 | $10.04 | 1,340 | — | — |
| 2016-06-30 | $7.25 | $9.84 | 1,720 | — | — |
| 2016-06-29 | $7.25 | $9.84 | 1,140 | — | — |
| 2016-06-28 | $7.35 | $9.98 | 1,640 | — | — |
| 2016-06-27 | $7.30 | $9.91 | 2,580 | — | — |
| 2016-06-24 | $7.35 | $9.98 | 3,100 | — | — |
| 2016-06-23 | $7.45 | $10.11 | 3,560 | — | — |
| 2016-06-22 | $7.50 | $10.18 | 4,460 | — | — |
| 2016-06-21 | $7.50 | $10.18 | 2,440 | — | — |
| 2016-06-20 | $7.65 | $10.38 | 2,940 | — | — |
| 2016-06-17 | $7.60 | $10.32 | 210,740 | — | — |
| 2016-06-16 | $7.55 | $10.25 | 2,440 | — | — |
| 2016-06-15 | $7.50 | $10.18 | 1,520 | — | — |
| 2016-06-14 | $7.65 | $10.38 | 2,640 | — | — |
| 2016-06-13 | $7.65 | $10.38 | 520 | — | — |
| 2016-06-10 | $7.45 | $10.11 | 260 | — | — |
| 2016-06-09 | $7.70 | $10.45 | 400 | — | — |
| 2016-06-08 | $7.65 | $10.38 | 2,940 | — | — |
| 2016-06-07 | $7.75 | $10.52 | 5,300 | — | — |
| 2016-06-06 | $7.65 | $10.38 | 10,140 | — | — |
| 2016-06-03 | $7.55 | $10.25 | 2,300 | — | — |
| 2016-06-02 | $7.45 | $10.11 | 4,680 | — | — |
| 2016-06-01 | $7.45 | $10.11 | 5,820 | — | — |
| 2016-05-31 | $7.20 | $9.77 | 9,980 | — | — |
| 2016-05-27 | $7.30 | $9.91 | 4,140 | — | — |
| 2016-05-26 | $7.25 | $9.84 | 2,620 | — | — |
| 2016-05-25 | $7.40 | $10.04 | 2,160 | — | — |
| 2016-05-24 | $7.45 | $10.11 | 680 | — | — |
| 2016-05-23 | $7.40 | $10.04 | 11,320 | — | — |
| 2016-05-20 | $7.25 | $9.84 | 1,300 | — | — |
| 2016-05-19 | $7.55 | $10.25 | 6,780 | — | — |
| 2016-05-18 | $7.75 | $10.52 | 3,140 | — | — |
| 2016-05-17 | $7.50 | $10.18 | 5,220 | — | — |
| 2016-05-16 | $7.40 | $10.04 | 980 | — | — |
| 2016-05-13 | $7.40 | $10.04 | 8,980 | — | — |
| 2016-05-12 | $7.55 | $10.25 | 640 | — | — |
| 2016-05-11 | $7.55 | $10.25 | 3,880 | — | — |
| 2016-05-10 | $7.60 | $10.32 | 1,020 | — | — |
| 2016-05-09 | $7.55 | $10.25 | 1,600 | — | — |
| 2016-05-06 | $7.60 | $10.32 | 1,080 | — | — |
| 2016-05-05 | $7.60 | $10.32 | 1,640 | — | — |
| 2016-05-04 | $7.65 | $10.38 | 0 | — | — |
| 2016-05-03 | $7.65 | $10.38 | 560 | — | — |
| 2016-05-02 | $8.00 | $10.86 | 960 | — | — |
| 2016-04-29 | $7.65 | $10.38 | 400 | — | — |
| 2016-04-28 | $8.05 | $10.93 | 720 | — | — |
| 2016-04-27 | $8.00 | $10.86 | 2,280 | — | — |
| 2016-04-26 | $7.95 | $10.79 | 420 | — | — |
| 2016-04-25 | $8.05 | $10.93 | 1,380 | — | — |
| 2016-04-22 | $8.15 | $11.06 | 0 | — | — |
| 2016-04-21 | $8.15 | $11.06 | 1,300 | — | — |
| 2016-04-20 | $8.05 | $10.93 | 1,980 | — | — |
| 2016-04-19 | $7.95 | $10.79 | 4,000 | — | — |
| 2016-04-18 | $7.20 | $9.77 | 7,000 | — | — |
| 2016-04-15 | $7.95 | $10.79 | 4,260 | — | — |
| 2016-04-14 | $7.80 | $10.59 | 0 | — | — |
| 2016-04-13 | $7.80 | $10.59 | 1,940 | — | — |
| 2016-04-12 | $8.00 | $10.86 | 880 | — | — |
| 2016-04-11 | $8.00 | $10.86 | 15,520 | — | — |
| 2016-04-08 | $7.65 | $10.38 | 2,020 | — | — |
| 2016-04-07 | $7.90 | $10.72 | 3,200 | — | — |
| 2016-04-06 | $8.15 | $11.06 | 6,160 | — | — |
| 2016-04-05 | $8.00 | $10.86 | 3,620 | — | — |
| 2016-04-04 | $7.70 | $10.45 | 420 | — | — |
| 2016-04-01 | $7.80 | $10.59 | 3,900 | — | — |
| 2016-03-31 | $7.30 | $9.91 | 235,420 | — | — |
| 2016-03-30 | $7.30 | $9.91 | 4,860 | — | — |
| 2016-03-29 | $7.40 | $10.04 | 2,200 | — | — |
| 2016-03-28 | $7.35 | $9.98 | 4,220 | — | — |
| 2016-03-24 | $7.45 | $10.11 | 18,960 | — | — |
| 2016-03-23 | $7.45 | $10.11 | 5,140 | — | — |
| 2016-03-22 | $8.05 | $10.93 | 1,640 | — | — |
| 2016-03-21 | $8.00 | $10.86 | 920 | — | — |
| 2016-03-18 | $8.15 | $11.06 | 740 | — | — |
| 2016-03-17 | $7.50 | $10.18 | 3,280 | — | — |
| 2016-03-16 | $7.75 | $10.52 | 5,320 | — | — |
| 2016-03-15 | $7.50 | $10.18 | 8,500 | — | — |
| 2016-03-14 | $7.90 | $10.72 | 2,280 | — | — |
| 2016-03-11 | $7.45 | $10.11 | 3,220 | — | — |
| 2016-03-10 | $7.50 | $10.18 | 10,780 | — | — |
| 2016-03-09 | $7.50 | $10.18 | 20,200 | — | — |
| 2016-03-08 | $7.15 | $9.71 | 13,500 | — | — |
| 2016-03-07 | $7.20 | $9.77 | 17,180 | — | — |
| 2016-03-04 | $7.20 | $9.77 | 16,880 | — | — |
| 2016-03-03 | $7.15 | $9.71 | 5,720 | — | — |
| 2016-03-02 | $7.00 | $9.50 | 6,360 | — | — |
| 2016-03-01 | $7.20 | $9.77 | 1,420 | — | — |
| 2016-02-29 | $6.90 | $9.37 | 0 | — | — |
| 2016-02-26 | $6.90 | $9.37 | 1,040 | — | — |
| 2016-02-25 | $6.95 | $9.43 | 140 | — | — |
| 2016-02-24 | $6.90 | $9.37 | 2,780 | — | — |
| 2016-02-23 | $6.90 | $9.37 | 20 | — | — |
| 2016-02-22 | $6.95 | $9.43 | 1,980 | — | — |
| 2016-02-19 | $6.95 | $9.43 | 460 | — | — |
| 2016-02-18 | $6.95 | $9.43 | 2,280 | — | — |
| 2016-02-17 | $6.95 | $9.43 | 780 | — | — |
| 2016-02-16 | $6.85 | $9.30 | 2,760 | — | — |
| 2016-02-12 | $6.80 | $9.23 | 1,300 | — | — |
| 2016-02-11 | $6.90 | $9.37 | 3,560 | — | — |
| 2016-02-10 | $7.00 | $9.50 | 160 | — | — |
| 2016-02-09 | $7.15 | $9.71 | 280 | — | — |
| 2016-02-08 | $7.15 | $9.71 | 120 | — | — |
| 2016-02-05 | $7.75 | $10.52 | 440 | — | — |
| 2016-02-04 | $7.90 | $10.72 | 2,540 | — | — |
| 2016-02-03 | $7.85 | $10.66 | 1,160 | — | — |
| 2016-02-02 | $7.60 | $10.32 | 760 | — | — |
| 2016-02-01 | $7.85 | $10.66 | 380 | — | — |
| 2016-01-29 | $7.60 | $10.32 | 2,320 | — | — |
| 2016-01-28 | $7.05 | $9.57 | 1,760 | — | — |
| 2016-01-27 | $6.95 | $9.43 | 360 | — | — |
| 2016-01-26 | $7.05 | $9.57 | 1,940 | — | — |
| 2016-01-25 | $7.20 | $9.77 | 7,060 | — | — |
| 2016-01-22 | $7.20 | $9.77 | 680 | — | — |
| 2016-01-21 | $7.00 | $9.50 | 220 | — | — |
| 2016-01-20 | $7.20 | $9.77 | 2,400 | — | — |
| 2016-01-19 | $7.50 | $10.18 | 140 | — | — |
| 2016-01-15 | $7.70 | $10.45 | 1,280 | — | — |
| 2016-01-14 | $7.55 | $10.25 | 100 | — | — |
| 2016-01-13 | $7.30 | $9.91 | 1,360 | — | — |
| 2016-01-12 | $7.50 | $10.18 | 5,120 | — | — |
| 2016-01-11 | $7.80 | $10.59 | 1,620 | — | — |
| 2016-01-08 | $8.00 | $10.86 | 5,380 | — | — |
| 2016-01-07 | $7.85 | $10.66 | 860 | — | — |
| 2016-01-06 | $8.00 | $10.86 | 1,660 | — | — |
| 2016-01-05 | $8.30 | $11.27 | 3,220 | — | — |
| 2016-01-04 | $7.95 | $10.79 | 1,780 | — | — |