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
- 2005-11-15 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 | $12.39 | $30.43 | 321,686 | — | — |
| 2016-12-29 | $12.18 | $29.92 | 379,971 | — | — |
| 2016-12-28 | $12.04 | $29.57 | 139,329 | — | — |
| 2016-12-27 | $12.04 | $29.57 | 210,043 | — | — |
| 2016-12-23 | $11.97 | $29.40 | 196,986 | — | — |
| 2016-12-22 | $12.11 | $29.74 | 369,071 | — | — |
| 2016-12-21 | $12.46 | $30.60 | 165,986 | — | — |
| 2016-12-20 | $12.39 | $30.43 | 301,714 | — | — |
| 2016-12-19 | $12.39 | $30.43 | 209,357 | — | — |
| 2016-12-16 | $11.83 | $29.06 | 422,657 | — | — |
| 2016-12-15 | $12.18 | $29.92 | 311,171 | — | — |
| 2016-12-14 | $12.39 | $30.43 | 319,371 | — | — |
| 2016-12-13 | $12.95 | $31.81 | 401,743 | — | — |
| 2016-12-12 | $12.95 | $31.81 | 794,014 | — | — |
| 2016-12-09 | $12.67 | $31.12 | 260,757 | — | — |
| 2016-12-08 | $12.53 | $30.78 | 442,514 | — | — |
| 2016-12-07 | $12.60 | $30.95 | 317,971 | — | — |
| 2016-12-06 | $12.74 | $31.29 | 402,500 | — | — |
| 2016-12-05 | $12.60 | $30.95 | 579,886 | — | — |
| 2016-12-02 | $12.60 | $30.95 | 291,557 | — | — |
| 2016-12-01 | $12.46 | $30.60 | 760,000 | — | — |
| 2016-11-30 | $12.18 | $29.92 | 899,914 | — | — |
| 2016-11-29 | $10.99 | $26.99 | 350,057 | — | — |
| 2016-11-28 | $11.34 | $27.85 | 246,100 | — | — |
| 2016-11-25 | $11.69 | $28.71 | 163,971 | — | — |
| 2016-11-23 | $11.83 | $29.06 | 177,014 | — | — |
| 2016-11-22 | $11.76 | $28.88 | 293,486 | — | — |
| 2016-11-21 | $11.83 | $29.06 | 239,400 | — | — |
| 2016-11-18 | $11.34 | $27.85 | 185,357 | — | — |
| 2016-11-17 | $11.27 | $27.68 | 267,586 | — | — |
| 2016-11-16 | $11.34 | $27.85 | 194,957 | — | — |
| 2016-11-15 | $11.69 | $28.71 | 349,586 | — | — |
| 2016-11-14 | $10.99 | $26.99 | 304,057 | — | — |
| 2016-11-11 | $10.71 | $26.31 | 227,071 | — | — |
| 2016-11-10 | $10.85 | $26.65 | 377,729 | — | — |
| 2016-11-09 | $11.06 | $27.16 | 347,543 | — | — |
| 2016-11-08 | $11.13 | $27.34 | 201,614 | — | — |
| 2016-11-07 | $11.06 | $27.16 | 302,857 | — | — |
| 2016-11-04 | $10.92 | $26.82 | 298,529 | — | — |
| 2016-11-03 | $11.20 | $27.51 | 279,000 | — | — |
| 2016-11-02 | $10.71 | $26.31 | 458,714 | — | — |
| 2016-11-01 | $11.06 | $27.16 | 247,329 | — | — |
| 2016-10-31 | $11.13 | $27.34 | 265,857 | — | — |
| 2016-10-28 | $11.41 | $28.02 | 219,300 | — | — |
| 2016-10-27 | $11.55 | $28.37 | 311,729 | — | — |
| 2016-10-26 | $11.48 | $28.20 | 395,771 | — | — |
| 2016-10-25 | $11.76 | $28.88 | 205,514 | — | — |
| 2016-10-24 | $12.18 | $29.92 | 259,457 | — | — |
| 2016-10-21 | $12.39 | $30.43 | 355,429 | — | — |
| 2016-10-20 | $12.46 | $30.60 | 177,343 | — | — |
| 2016-10-19 | $12.60 | $30.95 | 715,143 | — | — |
| 2016-10-18 | $12.11 | $29.74 | 367,300 | — | — |
| 2016-10-17 | $12.32 | $30.26 | 505,986 | — | — |
| 2016-10-14 | $13.02 | $31.98 | 649,186 | — | — |
| 2016-10-13 | $13.16 | $32.32 | 611,829 | — | — |
| 2016-10-12 | $12.88 | $31.63 | 537,857 | — | — |
| 2016-10-11 | $13.23 | $32.49 | 398,314 | — | — |
| 2016-10-10 | $13.02 | $31.98 | 271,486 | — | — |
| 2016-10-07 | $13.16 | $32.32 | 467,214 | — | — |
| 2016-10-06 | $13.37 | $32.84 | 690,586 | — | — |
| 2016-10-05 | $13.30 | $32.67 | 682,786 | — | — |
| 2016-10-04 | $12.81 | $31.46 | 424,643 | — | — |
| 2016-10-03 | $13.02 | $31.98 | 468,400 | — | — |
| 2016-09-30 | $12.67 | $31.12 | 609,057 | — | — |
| 2016-09-29 | $12.95 | $31.81 | 1,013,700 | — | — |
| 2016-09-28 | $12.95 | $31.81 | 944,514 | — | — |
| 2016-09-27 | $11.97 | $29.40 | 245,843 | — | — |
| 2016-09-26 | $11.97 | $29.40 | 326,957 | — | — |
| 2016-09-23 | $12.46 | $30.60 | 440,400 | — | — |
| 2016-09-22 | $12.95 | $31.81 | 442,014 | — | — |
| 2016-09-21 | $12.60 | $30.95 | 442,243 | — | — |
| 2016-09-20 | $12.39 | $30.43 | 423,614 | — | — |
| 2016-09-19 | $12.88 | $31.63 | 507,957 | — | — |
| 2016-09-16 | $12.25 | $30.09 | 233,386 | — | — |
| 2016-09-15 | $11.90 | $29.23 | 446,214 | — | — |
| 2016-09-14 | $11.27 | $27.68 | 171,986 | — | — |
| 2016-09-13 | $11.27 | $27.68 | 354,514 | — | — |
| 2016-09-12 | $11.90 | $29.23 | 185,600 | — | — |
| 2016-09-09 | $11.90 | $29.23 | 291,014 | — | — |
| 2016-09-08 | $12.32 | $30.26 | 475,843 | — | — |
| 2016-09-07 | $11.83 | $29.06 | 270,314 | — | — |
| 2016-09-06 | $11.97 | $29.40 | 319,886 | — | — |
| 2016-09-02 | $11.55 | $28.37 | 295,700 | — | — |
| 2016-09-01 | $11.13 | $27.34 | 214,043 | — | — |
| 2016-08-31 | $11.13 | $27.34 | 329,471 | — | — |
| 2016-08-30 | $11.41 | $28.02 | 180,157 | — | — |
| 2016-08-29 | $11.48 | $28.20 | 220,100 | — | — |
| 2016-08-26 | $11.34 | $27.85 | 231,429 | — | — |
| 2016-08-25 | $11.34 | $27.85 | 191,314 | — | — |
| 2016-08-24 | $11.27 | $27.68 | 258,586 | — | — |
| 2016-08-23 | $11.62 | $28.54 | 221,814 | — | — |
| 2016-08-22 | $11.34 | $27.85 | 224,057 | — | — |
| 2016-08-19 | $12.04 | $29.57 | 310,729 | — | — |
| 2016-08-18 | $12.39 | $30.43 | 416,443 | — | — |
| 2016-08-17 | $11.83 | $29.06 | 188,000 | — | — |
| 2016-08-16 | $11.76 | $28.88 | 475,600 | — | — |
| 2016-08-15 | $11.34 | $27.85 | 551,371 | — | — |
| 2016-08-12 | $10.43 | $25.62 | 217,500 | — | — |
| 2016-08-11 | $10.29 | $25.27 | 194,386 | — | — |
| 2016-08-10 | $10.08 | $24.76 | 219,486 | — | — |
| 2016-08-09 | $10.01 | $24.59 | 138,914 | — | — |
| 2016-08-08 | $10.01 | $24.59 | 202,986 | — | — |
| 2016-08-05 | $9.66 | $23.73 | 178,314 | — | — |
| 2016-08-04 | $9.45 | $23.21 | 277,757 | — | — |
| 2016-08-03 | $9.52 | $23.38 | 273,914 | — | — |
| 2016-08-02 | $8.54 | $20.98 | 124,786 | — | — |
| 2016-08-01 | $8.47 | $20.80 | 166,700 | — | — |
| 2016-07-29 | $8.89 | $21.83 | 184,771 | — | — |
| 2016-07-28 | $8.68 | $21.32 | 185,114 | — | — |
| 2016-07-27 | $8.96 | $22.01 | 99,857 | — | — |
| 2016-07-26 | $9.10 | $22.35 | 198,943 | — | — |
| 2016-07-25 | $9.17 | $22.52 | 218,714 | — | — |
| 2016-07-22 | $9.59 | $23.55 | 116,443 | — | — |
| 2016-07-21 | $9.66 | $23.73 | 79,571 | — | — |
| 2016-07-20 | $9.87 | $24.24 | 113,386 | — | — |
| 2016-07-19 | $9.66 | $23.73 | 119,700 | — | — |
| 2016-07-18 | $9.87 | $24.24 | 163,886 | — | — |
| 2016-07-15 | $9.80 | $24.07 | 110,271 | — | — |
| 2016-07-14 | $9.87 | $24.24 | 183,343 | — | — |
| 2016-07-13 | $9.87 | $24.24 | 92,814 | — | — |
| 2016-07-12 | $10.08 | $24.76 | 208,457 | — | — |
| 2016-07-11 | $9.80 | $24.07 | 189,457 | — | — |
| 2016-07-08 | $9.94 | $24.41 | 303,429 | — | — |
| 2016-07-07 | $9.73 | $23.90 | 302,643 | — | — |
| 2016-07-06 | $10.22 | $25.10 | 359,929 | — | — |
| 2016-07-05 | $9.87 | $24.24 | 297,600 | — | — |
| 2016-07-01 | $10.43 | $25.62 | 266,014 | — | — |
| 2016-06-30 | $9.73 | $23.90 | 220,571 | — | — |
| 2016-06-29 | $9.80 | $24.07 | 262,486 | — | — |
| 2016-06-28 | $9.52 | $23.38 | 261,929 | — | — |
| 2016-06-27 | $9.24 | $22.69 | 247,229 | — | — |
| 2016-06-24 | $9.52 | $23.38 | 635,043 | — | — |
| 2016-06-23 | $10.08 | $24.76 | 391,086 | — | — |
| 2016-06-22 | $10.01 | $24.59 | 485,729 | — | — |
| 2016-06-21 | $9.94 | $24.41 | 457,757 | — | — |
| 2016-06-20 | $10.01 | $24.59 | 482,843 | — | — |
| 2016-06-17 | $9.52 | $23.38 | 536,786 | — | — |
| 2016-06-16 | $9.17 | $22.52 | 512,100 | — | — |
| 2016-06-15 | $9.73 | $23.90 | 845,257 | — | — |
| 2016-06-14 | $9.17 | $22.52 | 847,000 | — | — |
| 2016-06-13 | $8.82 | $21.66 | 2,586,986 | — | — |
| 2016-06-10 | $6.44 | $15.82 | 234,429 | — | — |
| 2016-06-09 | $6.72 | $16.51 | 360,343 | — | — |
| 2016-06-08 | $7.07 | $17.36 | 567,814 | — | — |
| 2016-06-07 | $6.58 | $16.16 | 351,429 | — | — |
| 2016-06-06 | $5.88 | $14.44 | 473,857 | — | — |
| 2016-06-03 | $5.04 | $12.38 | 354,271 | — | — |
| 2016-06-02 | $4.69 | $11.52 | 198,429 | — | — |
| 2016-06-01 | $4.62 | $11.35 | 267,829 | — | — |
| 2016-05-31 | $4.62 | $11.35 | 200,186 | — | — |
| 2016-05-27 | $4.83 | $11.86 | 128,486 | — | — |
| 2016-05-26 | $4.90 | $12.03 | 149,857 | — | — |
| 2016-05-25 | $5.04 | $12.38 | 181,186 | — | — |
| 2016-05-24 | $4.76 | $11.69 | 201,686 | — | — |
| 2016-05-23 | $4.97 | $12.21 | 154,943 | — | — |
| 2016-05-20 | $4.83 | $11.86 | 274,757 | — | — |
| 2016-05-19 | $4.76 | $11.69 | 355,314 | — | — |
| 2016-05-18 | $4.83 | $11.86 | 240,071 | — | — |
| 2016-05-17 | $5.04 | $12.38 | 555,543 | — | — |
| 2016-05-16 | $4.55 | $11.18 | 1,604,429 | — | — |
| 2016-05-13 | $5.74 | $14.10 | 161,457 | — | — |
| 2016-05-12 | $5.95 | $14.61 | 144,429 | — | — |
| 2016-05-11 | $5.95 | $14.61 | 139,100 | — | — |
| 2016-05-10 | $5.95 | $14.61 | 158,414 | — | — |
| 2016-05-09 | $5.95 | $14.61 | 177,100 | — | — |
| 2016-05-06 | $6.23 | $15.30 | 136,943 | — | — |
| 2016-05-05 | $6.37 | $15.65 | 154,486 | — | — |
| 2016-05-04 | $6.65 | $16.33 | 149,643 | — | — |
| 2016-05-03 | $6.65 | $16.33 | 185,186 | — | — |
| 2016-05-02 | $7.28 | $17.88 | 177,843 | — | — |
| 2016-04-29 | $7.98 | $19.60 | 168,214 | — | — |
| 2016-04-28 | $7.98 | $19.60 | 264,457 | — | — |
| 2016-04-27 | $8.33 | $20.46 | 307,243 | — | — |
| 2016-04-26 | $7.70 | $18.91 | 113,686 | — | — |
| 2016-04-25 | $7.49 | $18.40 | 159,171 | — | — |
| 2016-04-22 | $7.63 | $18.74 | 185,743 | — | — |
| 2016-04-21 | $7.28 | $17.88 | 157,386 | — | — |
| 2016-04-20 | $7.63 | $18.74 | 265,229 | — | — |
| 2016-04-19 | $7.35 | $18.05 | 217,414 | — | — |
| 2016-04-18 | $7.00 | $17.19 | 136,929 | — | — |
| 2016-04-15 | $7.00 | $17.19 | 74,786 | — | — |
| 2016-04-14 | $6.93 | $17.02 | 85,171 | — | — |
| 2016-04-13 | $6.93 | $17.02 | 178,700 | — | — |
| 2016-04-12 | $7.14 | $17.54 | 558,286 | — | — |
| 2016-04-11 | $6.58 | $16.16 | 173,586 | — | — |
| 2016-04-08 | $6.51 | $15.99 | 221,057 | — | — |
| 2016-04-07 | $6.51 | $15.99 | 70,243 | — | — |
| 2016-04-06 | $6.37 | $15.65 | 72,714 | — | — |
| 2016-04-05 | $6.16 | $15.13 | 69,000 | — | — |
| 2016-04-04 | $6.23 | $15.30 | 82,157 | — | — |
| 2016-04-01 | $6.37 | $15.65 | 58,971 | — | — |
| 2016-03-31 | $6.51 | $15.99 | 70,300 | — | — |
| 2016-03-30 | $6.44 | $15.82 | 96,343 | — | — |
| 2016-03-29 | $6.30 | $15.47 | 54,100 | — | — |
| 2016-03-28 | $6.30 | $15.47 | 58,257 | — | — |
| 2016-03-24 | $6.23 | $15.30 | 86,571 | — | — |
| 2016-03-23 | $6.30 | $15.47 | 197,557 | — | — |
| 2016-03-22 | $6.58 | $16.16 | 153,243 | — | — |
| 2016-03-21 | $6.72 | $16.51 | 241,771 | — | — |
| 2016-03-18 | $6.44 | $15.82 | 398,329 | — | — |
| 2016-03-17 | $7.07 | $17.36 | 302,486 | — | — |
| 2016-03-16 | $6.79 | $16.68 | 140,757 | — | — |
| 2016-03-15 | $6.65 | $16.33 | 329,500 | — | — |
| 2016-03-14 | $6.72 | $16.51 | 329,371 | — | — |
| 2016-03-11 | $7.28 | $17.88 | 360,886 | — | — |
| 2016-03-10 | $7.21 | $17.71 | 626,429 | — | — |
| 2016-03-09 | $8.61 | $21.15 | 185,057 | — | — |
| 2016-03-08 | $8.05 | $19.77 | 427,129 | — | — |
| 2016-03-07 | $9.03 | $22.18 | 436,900 | — | — |
| 2016-03-04 | $8.40 | $20.63 | 387,986 | — | — |
| 2016-03-03 | $7.91 | $19.43 | 381,300 | — | — |
| 2016-03-02 | $7.56 | $18.57 | 385,800 | — | — |
| 2016-03-01 | $6.86 | $16.85 | 185,114 | — | — |
| 2016-02-29 | $6.51 | $15.99 | 137,871 | — | — |
| 2016-02-26 | $6.79 | $16.68 | 129,429 | — | — |
| 2016-02-25 | $6.65 | $16.33 | 109,714 | — | — |
| 2016-02-24 | $6.65 | $16.33 | 153,814 | — | — |
| 2016-02-23 | $6.51 | $15.99 | 204,014 | — | — |
| 2016-02-22 | $7.07 | $17.36 | 294,443 | — | — |
| 2016-02-19 | $6.58 | $16.16 | 191,171 | — | — |
| 2016-02-18 | $6.79 | $16.68 | 301,757 | — | — |
| 2016-02-17 | $6.79 | $16.68 | 404,529 | — | — |
| 2016-02-16 | $5.81 | $14.27 | 376,400 | — | — |
| 2016-02-12 | $5.81 | $14.27 | 315,757 | — | — |
| 2016-02-11 | $5.53 | $13.58 | 245,500 | — | — |
| 2016-02-10 | $5.18 | $12.72 | 181,800 | — | — |
| 2016-02-09 | $4.97 | $12.21 | 264,814 | — | — |
| 2016-02-08 | $5.53 | $13.58 | 436,314 | — | — |
| 2016-02-05 | $5.46 | $13.41 | 306,800 | — | — |
| 2016-02-04 | $5.39 | $13.24 | 382,400 | — | — |
| 2016-02-03 | $5.32 | $13.07 | 430,971 | — | — |
| 2016-02-02 | $4.83 | $11.86 | 355,100 | — | — |
| 2016-02-01 | $4.97 | $12.21 | 341,271 | — | — |
| 2016-01-29 | $5.11 | $12.55 | 599,900 | — | — |
| 2016-01-28 | $4.83 | $11.86 | 572,529 | — | — |
| 2016-01-27 | $4.97 | $12.21 | 327,643 | — | — |
| 2016-01-26 | $4.83 | $11.86 | 334,271 | — | — |
| 2016-01-25 | $4.48 | $11.00 | 258,800 | — | — |
| 2016-01-22 | $5.11 | $12.55 | 642,186 | — | — |
| 2016-01-21 | $4.20 | $10.32 | 547,100 | — | — |
| 2016-01-20 | $3.71 | $9.11 | 685,029 | — | — |
| 2016-01-19 | $3.78 | $9.28 | 362,357 | — | — |
| 2016-01-15 | $4.27 | $10.49 | 381,614 | — | — |
| 2016-01-14 | $4.20 | $10.32 | 409,229 | — | — |
| 2016-01-13 | $3.85 | $9.46 | 498,757 | — | — |
| 2016-01-12 | $4.13 | $10.14 | 354,157 | — | — |
| 2016-01-11 | $4.27 | $10.49 | 295,814 | — | — |
| 2016-01-08 | $4.90 | $12.03 | 206,371 | — | — |
| 2016-01-07 | $4.83 | $11.86 | 343,186 | — | — |
| 2016-01-06 | $5.60 | $13.75 | 341,729 | — | — |
| 2016-01-05 | $5.88 | $14.44 | 145,757 | — | — |
| 2016-01-04 | $6.09 | $14.96 | 185,986 | — | — |