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
- 2014-07-25 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 | $8.37 | $8.37 | 510,000 | — | — |
| 2016-12-29 | $8.33 | $8.33 | 589,300 | — | — |
| 2016-12-28 | $8.18 | $8.18 | 377,200 | — | — |
| 2016-12-27 | $8.43 | $8.43 | 363,900 | — | — |
| 2016-12-23 | $8.55 | $8.55 | 497,700 | — | — |
| 2016-12-22 | $8.27 | $8.27 | 501,700 | — | — |
| 2016-12-21 | $8.20 | $8.20 | 559,900 | — | — |
| 2016-12-20 | $8.61 | $8.61 | 602,700 | — | — |
| 2016-12-19 | $8.72 | $8.72 | 1,417,400 | — | — |
| 2016-12-16 | $7.95 | $7.95 | 1,824,600 | — | — |
| 2016-12-15 | $7.98 | $7.98 | 1,390,800 | — | — |
| 2016-12-14 | $7.97 | $7.97 | 656,400 | — | — |
| 2016-12-13 | $8.36 | $8.36 | 844,900 | — | — |
| 2016-12-12 | $8.88 | $8.88 | 744,900 | — | — |
| 2016-12-09 | $9.29 | $9.29 | 699,600 | — | — |
| 2016-12-08 | $9.28 | $9.28 | 767,700 | — | — |
| 2016-12-07 | $9.37 | $9.37 | 543,900 | — | — |
| 2016-12-06 | $9.52 | $9.52 | 535,600 | — | — |
| 2016-12-05 | $9.17 | $9.17 | 722,300 | — | — |
| 2016-12-02 | $9.49 | $9.49 | 527,400 | — | — |
| 2016-12-01 | $9.24 | $9.24 | 532,400 | — | — |
| 2016-11-30 | $9.29 | $9.29 | 1,567,400 | — | — |
| 2016-11-29 | $9.83 | $9.83 | 984,700 | — | — |
| 2016-11-28 | $10.15 | $10.15 | 1,952,400 | — | — |
| 2016-11-25 | $11.50 | $11.50 | 990,100 | — | — |
| 2016-11-23 | $10.73 | $10.73 | 737,300 | — | — |
| 2016-11-22 | $10.52 | $10.52 | 1,371,800 | — | — |
| 2016-11-21 | $10.17 | $10.17 | 2,650,800 | — | — |
| 2016-11-18 | $10.91 | $10.91 | 3,254,000 | — | — |
| 2016-11-17 | $9.64 | $9.64 | 1,498,300 | — | — |
| 2016-11-16 | $8.86 | $8.86 | 2,657,700 | — | — |
| 2016-11-15 | $7.89 | $7.89 | 1,152,100 | — | — |
| 2016-11-14 | $7.49 | $7.49 | 2,444,600 | — | — |
| 2016-11-11 | $6.87 | $6.87 | 586,300 | — | — |
| 2016-11-10 | $6.50 | $6.50 | 816,700 | — | — |
| 2016-11-09 | $6.00 | $6.00 | 994,500 | — | — |
| 2016-11-08 | $5.24 | $5.24 | 377,700 | — | — |
| 2016-11-07 | $5.21 | $5.21 | 412,800 | — | — |
| 2016-11-04 | $5.22 | $5.22 | 710,000 | — | — |
| 2016-11-03 | $4.91 | $4.91 | 970,100 | — | — |
| 2016-11-02 | $5.41 | $5.41 | 428,800 | — | — |
| 2016-11-01 | $5.74 | $5.74 | 440,200 | — | — |
| 2016-10-31 | $5.66 | $5.66 | 539,700 | — | — |
| 2016-10-28 | $5.86 | $5.86 | 579,500 | — | — |
| 2016-10-27 | $6.12 | $6.12 | 382,000 | — | — |
| 2016-10-26 | $6.44 | $6.44 | 518,200 | — | — |
| 2016-10-25 | $6.51 | $6.51 | 352,900 | — | — |
| 2016-10-24 | $6.77 | $6.77 | 356,100 | — | — |
| 2016-10-21 | $6.88 | $6.88 | 610,500 | — | — |
| 2016-10-20 | $6.84 | $6.84 | 635,400 | — | — |
| 2016-10-19 | $6.77 | $6.77 | 626,800 | — | — |
| 2016-10-18 | $6.62 | $6.62 | 542,300 | — | — |
| 2016-10-17 | $6.55 | $6.55 | 711,100 | — | — |
| 2016-10-14 | $6.79 | $6.79 | 2,494,400 | — | — |
| 2016-10-13 | $7.22 | $7.22 | 12,672,300 | — | — |
| 2016-10-12 | $6.31 | $6.31 | 307,900 | — | — |
| 2016-10-11 | $6.51 | $6.51 | 453,900 | — | — |
| 2016-10-10 | $6.81 | $6.81 | 415,400 | — | — |
| 2016-10-07 | $6.42 | $6.42 | 342,000 | — | — |
| 2016-10-06 | $6.61 | $6.61 | 610,300 | — | — |
| 2016-10-05 | $6.94 | $6.94 | 401,500 | — | — |
| 2016-10-04 | $6.96 | $6.96 | 385,100 | — | — |
| 2016-10-03 | $6.85 | $6.85 | 354,300 | — | — |
| 2016-09-30 | $6.87 | $6.87 | 659,200 | — | — |
| 2016-09-29 | $6.76 | $6.76 | 457,100 | — | — |
| 2016-09-28 | $6.88 | $6.88 | 425,600 | — | — |
| 2016-09-27 | $6.91 | $6.91 | 411,700 | — | — |
| 2016-09-26 | $6.79 | $6.79 | 410,300 | — | — |
| 2016-09-23 | $7.14 | $7.14 | 535,200 | — | — |
| 2016-09-22 | $7.18 | $7.18 | 577,000 | — | — |
| 2016-09-21 | $7.14 | $7.14 | 655,900 | — | — |
| 2016-09-20 | $7.11 | $7.11 | 793,600 | — | — |
| 2016-09-19 | $6.70 | $6.70 | 485,400 | — | — |
| 2016-09-16 | $6.75 | $6.75 | 777,800 | — | — |
| 2016-09-15 | $6.61 | $6.61 | 463,200 | — | — |
| 2016-09-14 | $6.51 | $6.51 | 518,200 | — | — |
| 2016-09-13 | $6.66 | $6.66 | 784,900 | — | — |
| 2016-09-12 | $7.17 | $7.17 | 550,900 | — | — |
| 2016-09-09 | $6.78 | $6.78 | 581,900 | — | — |
| 2016-09-08 | $7.23 | $7.23 | 411,800 | — | — |
| 2016-09-07 | $7.16 | $7.16 | 871,500 | — | — |
| 2016-09-06 | $6.75 | $6.75 | 423,400 | — | — |
| 2016-09-02 | $6.38 | $6.38 | 353,800 | — | — |
| 2016-09-01 | $6.36 | $6.36 | 474,200 | — | — |
| 2016-08-31 | $6.39 | $6.39 | 1,082,700 | — | — |
| 2016-08-30 | $6.77 | $6.77 | 744,100 | — | — |
| 2016-08-29 | $6.44 | $6.44 | 257,000 | — | — |
| 2016-08-26 | $6.37 | $6.37 | 505,500 | — | — |
| 2016-08-25 | $6.37 | $6.37 | 760,200 | — | — |
| 2016-08-24 | $6.38 | $6.38 | 860,200 | — | — |
| 2016-08-23 | $6.88 | $6.88 | 831,100 | — | — |
| 2016-08-22 | $7.03 | $7.03 | 630,200 | — | — |
| 2016-08-19 | $7.12 | $7.12 | 850,800 | — | — |
| 2016-08-18 | $7.11 | $7.11 | 1,095,700 | — | — |
| 2016-08-17 | $7.34 | $7.34 | 1,039,500 | — | — |
| 2016-08-16 | $7.45 | $7.45 | 2,581,200 | — | — |
| 2016-08-15 | $8.21 | $8.21 | 5,387,700 | — | — |
| 2016-08-12 | $6.78 | $6.78 | 2,232,900 | — | — |
| 2016-08-11 | $6.30 | $6.30 | 3,625,000 | — | — |
| 2016-08-10 | $5.84 | $5.84 | 496,900 | — | — |
| 2016-08-09 | $6.08 | $6.08 | 1,000,100 | — | — |
| 2016-08-08 | $6.11 | $6.11 | 2,738,100 | — | — |
| 2016-08-05 | $6.47 | $6.47 | 8,151,900 | — | — |
| 2016-08-04 | $5.63 | $5.63 | 6,997,000 | — | — |
| 2016-08-03 | $4.20 | $4.20 | 414,200 | — | — |
| 2016-08-02 | $4.17 | $4.17 | 326,300 | — | — |
| 2016-08-01 | $4.38 | $4.38 | 247,700 | — | — |
| 2016-07-29 | $4.37 | $4.37 | 379,600 | — | — |
| 2016-07-28 | $4.50 | $4.50 | 295,600 | — | — |
| 2016-07-27 | $4.65 | $4.65 | 489,300 | — | — |
| 2016-07-26 | $4.64 | $4.64 | 510,400 | — | — |
| 2016-07-25 | $4.42 | $4.42 | 1,859,700 | — | — |
| 2016-07-22 | $5.17 | $5.17 | 709,100 | — | — |
| 2016-07-21 | $5.15 | $5.15 | 533,000 | — | — |
| 2016-07-20 | $5.24 | $5.24 | 447,900 | — | — |
| 2016-07-19 | $4.85 | $4.85 | 340,400 | — | — |
| 2016-07-18 | $5.02 | $5.02 | 428,000 | — | — |
| 2016-07-15 | $5.02 | $5.02 | 216,000 | — | — |
| 2016-07-14 | $4.89 | $4.89 | 542,700 | — | — |
| 2016-07-13 | $4.96 | $4.96 | 519,800 | — | — |
| 2016-07-12 | $5.49 | $5.49 | 659,900 | — | — |
| 2016-07-11 | $5.76 | $5.76 | 710,500 | — | — |
| 2016-07-08 | $5.94 | $5.94 | 874,800 | — | — |
| 2016-07-07 | $5.34 | $5.34 | 427,600 | — | — |
| 2016-07-06 | $5.12 | $5.12 | 339,400 | — | — |
| 2016-07-05 | $5.02 | $5.02 | 335,400 | — | — |
| 2016-07-01 | $4.90 | $4.90 | 348,800 | — | — |
| 2016-06-30 | $4.95 | $4.95 | 464,400 | — | — |
| 2016-06-29 | $5.19 | $5.19 | 397,400 | — | — |
| 2016-06-28 | $5.06 | $5.06 | 346,700 | — | — |
| 2016-06-27 | $4.64 | $4.64 | 756,300 | — | — |
| 2016-06-24 | $5.17 | $5.17 | 617,500 | — | — |
| 2016-06-23 | $5.41 | $5.41 | 235,500 | — | — |
| 2016-06-22 | $5.32 | $5.32 | 340,100 | — | — |
| 2016-06-21 | $5.38 | $5.38 | 231,500 | — | — |
| 2016-06-20 | $5.45 | $5.45 | 456,500 | — | — |
| 2016-06-17 | $5.40 | $5.40 | 433,500 | — | — |
| 2016-06-16 | $5.59 | $5.59 | 1,556,500 | — | — |
| 2016-06-15 | $5.80 | $5.80 | 570,200 | — | — |
| 2016-06-14 | $6.00 | $6.00 | 576,800 | — | — |
| 2016-06-13 | $6.40 | $6.40 | 621,700 | — | — |
| 2016-06-10 | $6.29 | $6.29 | 600,000 | — | — |
| 2016-06-09 | $6.53 | $6.53 | 340,300 | — | — |
| 2016-06-08 | $6.80 | $6.80 | 730,400 | — | — |
| 2016-06-07 | $6.69 | $6.69 | 906,000 | — | — |
| 2016-06-06 | $6.81 | $6.81 | 4,180,600 | — | — |
| 2016-06-03 | $11.85 | $11.85 | 192,900 | — | — |
| 2016-06-02 | $12.05 | $12.05 | 157,800 | — | — |
| 2016-06-01 | $11.96 | $11.96 | 223,000 | — | — |
| 2016-05-31 | $12.00 | $12.00 | 191,100 | — | — |
| 2016-05-27 | $11.93 | $11.93 | 173,800 | — | — |
| 2016-05-26 | $11.89 | $11.89 | 155,400 | — | — |
| 2016-05-25 | $11.88 | $11.88 | 126,400 | — | — |
| 2016-05-24 | $11.59 | $11.59 | 180,500 | — | — |
| 2016-05-23 | $11.15 | $11.15 | 100,300 | — | — |
| 2016-05-20 | $10.90 | $10.90 | 205,800 | — | — |
| 2016-05-19 | $11.47 | $11.47 | 69,400 | — | — |
| 2016-05-18 | $11.57 | $11.57 | 131,700 | — | — |
| 2016-05-17 | $11.18 | $11.18 | 138,900 | — | — |
| 2016-05-16 | $11.00 | $11.00 | 154,000 | — | — |
| 2016-05-13 | $10.04 | $10.04 | 134,500 | — | — |
| 2016-05-12 | $9.53 | $9.53 | 188,700 | — | — |
| 2016-05-11 | $9.96 | $9.96 | 133,200 | — | — |
| 2016-05-10 | $10.16 | $10.16 | 230,400 | — | — |
| 2016-05-09 | $10.83 | $10.83 | 145,500 | — | — |
| 2016-05-06 | $10.16 | $10.16 | 100,400 | — | — |
| 2016-05-05 | $10.52 | $10.52 | 114,500 | — | — |
| 2016-05-04 | $10.64 | $10.64 | 225,500 | — | — |
| 2016-05-03 | $11.70 | $11.70 | 112,500 | — | — |
| 2016-05-02 | $11.90 | $11.90 | 160,500 | — | — |
| 2016-04-29 | $12.28 | $12.28 | 195,700 | — | — |
| 2016-04-28 | $12.67 | $12.67 | 211,400 | — | — |
| 2016-04-27 | $12.50 | $12.50 | 103,800 | — | — |
| 2016-04-26 | $12.33 | $12.33 | 219,600 | — | — |
| 2016-04-25 | $12.96 | $12.96 | 189,300 | — | — |
| 2016-04-22 | $14.25 | $14.25 | 361,800 | — | — |
| 2016-04-21 | $13.39 | $13.39 | 382,000 | — | — |
| 2016-04-20 | $12.55 | $12.55 | 107,800 | — | — |
| 2016-04-19 | $12.45 | $12.45 | 135,700 | — | — |
| 2016-04-18 | $12.53 | $12.53 | 189,100 | — | — |
| 2016-04-15 | $12.45 | $12.45 | 215,100 | — | — |
| 2016-04-14 | $12.52 | $12.52 | 218,400 | — | — |
| 2016-04-13 | $12.97 | $12.97 | 265,100 | — | — |
| 2016-04-12 | $11.79 | $11.79 | 196,700 | — | — |
| 2016-04-11 | $11.59 | $11.59 | 210,600 | — | — |
| 2016-04-08 | $12.12 | $12.12 | 364,400 | — | — |
| 2016-04-07 | $13.01 | $13.01 | 500,000 | — | — |
| 2016-04-06 | $11.95 | $11.95 | 506,700 | — | — |
| 2016-04-05 | $10.67 | $10.67 | 213,800 | — | — |
| 2016-04-04 | $10.52 | $10.52 | 387,000 | — | — |
| 2016-04-01 | $9.86 | $9.86 | 275,200 | — | — |
| 2016-03-31 | $9.66 | $9.66 | 125,700 | — | — |
| 2016-03-30 | $9.41 | $9.41 | 201,300 | — | — |
| 2016-03-29 | $9.39 | $9.39 | 176,500 | — | — |
| 2016-03-28 | $8.68 | $8.68 | 109,000 | — | — |
| 2016-03-24 | $8.77 | $8.77 | 82,200 | — | — |
| 2016-03-23 | $8.75 | $8.75 | 162,700 | — | — |
| 2016-03-22 | $9.41 | $9.41 | 159,300 | — | — |
| 2016-03-21 | $9.09 | $9.09 | 225,700 | — | — |
| 2016-03-18 | $9.04 | $9.04 | 257,500 | — | — |
| 2016-03-17 | $8.79 | $8.79 | 135,800 | — | — |
| 2016-03-16 | $8.35 | $8.35 | 172,700 | — | — |
| 2016-03-15 | $8.49 | $8.49 | 198,100 | — | — |
| 2016-03-14 | $9.05 | $9.05 | 242,000 | — | — |
| 2016-03-11 | $8.43 | $8.43 | 119,000 | — | — |
| 2016-03-10 | $7.94 | $7.94 | 250,100 | — | — |
| 2016-03-09 | $8.23 | $8.23 | 196,300 | — | — |
| 2016-03-08 | $8.90 | $8.90 | 231,000 | — | — |
| 2016-03-07 | $9.58 | $9.58 | 412,700 | — | — |
| 2016-03-04 | $8.71 | $8.71 | 203,500 | — | — |
| 2016-03-03 | $8.71 | $8.71 | 217,300 | — | — |
| 2016-03-02 | $8.83 | $8.83 | 260,300 | — | — |
| 2016-03-01 | $8.12 | $8.12 | 120,100 | — | — |
| 2016-02-29 | $7.87 | $7.87 | 171,700 | — | — |
| 2016-02-26 | $8.07 | $8.07 | 124,500 | — | — |
| 2016-02-25 | $7.82 | $7.82 | 119,700 | — | — |
| 2016-02-24 | $7.99 | $7.99 | 180,200 | — | — |
| 2016-02-23 | $7.92 | $7.92 | 174,600 | — | — |
| 2016-02-22 | $8.42 | $8.42 | 437,700 | — | — |
| 2016-02-19 | $8.94 | $8.94 | 599,800 | — | — |
| 2016-02-18 | $8.27 | $8.27 | 744,000 | — | — |
| 2016-02-17 | $8.67 | $8.67 | 5,617,300 | — | — |
| 2016-02-16 | $6.26 | $6.26 | 192,800 | — | — |
| 2016-02-12 | $5.59 | $5.59 | 194,000 | — | — |
| 2016-02-11 | $5.63 | $5.63 | 136,500 | — | — |
| 2016-02-10 | $5.54 | $5.54 | 151,400 | — | — |
| 2016-02-09 | $5.54 | $5.54 | 216,500 | — | — |
| 2016-02-08 | $5.61 | $5.61 | 187,800 | — | — |
| 2016-02-05 | $5.99 | $5.99 | 292,600 | — | — |
| 2016-02-04 | $6.11 | $6.11 | 263,900 | — | — |
| 2016-02-03 | $5.85 | $5.85 | 154,100 | — | — |
| 2016-02-02 | $5.93 | $5.93 | 122,600 | — | — |
| 2016-02-01 | $6.41 | $6.41 | 123,000 | — | — |
| 2016-01-29 | $6.12 | $6.12 | 127,800 | — | — |
| 2016-01-28 | $5.88 | $5.88 | 238,100 | — | — |
| 2016-01-27 | $6.28 | $6.28 | 150,400 | — | — |
| 2016-01-26 | $6.34 | $6.34 | 482,800 | — | — |
| 2016-01-25 | $6.97 | $6.97 | 116,900 | — | — |
| 2016-01-22 | $7.23 | $7.23 | 253,200 | — | — |
| 2016-01-21 | $6.91 | $6.91 | 326,700 | — | — |
| 2016-01-20 | $6.38 | $6.38 | 321,400 | — | — |
| 2016-01-19 | $5.47 | $5.47 | 421,500 | — | — |
| 2016-01-15 | $5.67 | $5.67 | 411,500 | — | — |
| 2016-01-14 | $5.49 | $5.49 | 685,700 | — | — |
| 2016-01-13 | $5.80 | $5.80 | 222,700 | — | — |
| 2016-01-12 | $6.53 | $6.53 | 222,000 | — | — |
| 2016-01-11 | $6.85 | $6.85 | 275,000 | — | — |
| 2016-01-08 | $7.44 | $7.44 | 238,800 | — | — |
| 2016-01-07 | $7.69 | $7.69 | 236,300 | — | — |
| 2016-01-06 | $8.44 | $8.44 | 136,400 | — | — |
| 2016-01-05 | $8.91 | $8.91 | 170,500 | — | — |
| 2016-01-04 | $8.90 | $8.90 | 192,900 | — | — |