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
- 2008-06-25 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 | $8.70 | $9.01 | 47,767 | — | — |
| 2016-12-29 | $9.03 | $9.35 | 33,567 | — | — |
| 2016-12-28 | $8.25 | $8.54 | 35,367 | — | — |
| 2016-12-27 | $7.74 | $8.02 | 53,333 | — | — |
| 2016-12-23 | $7.71 | $7.98 | 21,567 | — | — |
| 2016-12-22 | $7.50 | $7.77 | 24,967 | — | — |
| 2016-12-21 | $7.53 | $7.80 | 14,200 | — | — |
| 2016-12-20 | $7.62 | $7.89 | 29,800 | — | — |
| 2016-12-19 | $7.62 | $7.89 | 13,100 | — | — |
| 2016-12-16 | $8.01 | $8.30 | 327,133 | — | — |
| 2016-12-15 | $7.95 | $8.23 | 100,033 | — | — |
| 2016-12-14 | $8.79 | $9.10 | 78,500 | — | — |
| 2016-12-13 | $9.00 | $9.32 | 12,300 | — | — |
| 2016-12-12 | $8.49 | $8.79 | 146,167 | — | — |
| 2016-12-09 | $8.34 | $8.64 | 53,167 | — | — |
| 2016-12-08 | $8.82 | $9.13 | 155,533 | — | — |
| 2016-12-07 | $9.03 | $9.35 | 44,633 | — | — |
| 2016-12-06 | $8.73 | $9.04 | 11,467 | — | — |
| 2016-12-05 | $8.58 | $8.89 | 17,767 | — | — |
| 2016-12-02 | $8.82 | $9.13 | 18,033 | — | — |
| 2016-12-01 | $8.40 | $8.70 | 22,133 | — | — |
| 2016-11-30 | $8.31 | $8.61 | 29,433 | — | — |
| 2016-11-29 | $8.67 | $8.98 | 15,000 | — | — |
| 2016-11-28 | $8.76 | $9.07 | 13,033 | — | — |
| 2016-11-25 | $8.28 | $8.58 | 12,367 | — | — |
| 2016-11-23 | $8.31 | $8.61 | 32,667 | — | — |
| 2016-11-22 | $8.64 | $8.95 | 27,367 | — | — |
| 2016-11-21 | $8.88 | $9.20 | 39,067 | — | — |
| 2016-11-18 | $8.52 | $8.82 | 16,500 | — | — |
| 2016-11-17 | $8.28 | $8.58 | 44,800 | — | — |
| 2016-11-16 | $8.34 | $8.64 | 13,400 | — | — |
| 2016-11-15 | $8.37 | $8.67 | 15,300 | — | — |
| 2016-11-14 | $7.98 | $8.26 | 42,967 | — | — |
| 2016-11-11 | $7.77 | $8.05 | 41,233 | — | — |
| 2016-11-10 | $8.04 | $8.33 | 41,933 | — | — |
| 2016-11-09 | $8.64 | $8.95 | 19,267 | — | — |
| 2016-11-08 | $8.49 | $8.79 | 11,200 | — | — |
| 2016-11-07 | $8.70 | $9.01 | 27,567 | — | — |
| 2016-11-04 | $8.97 | $9.29 | 13,500 | — | — |
| 2016-11-03 | $9.06 | $9.38 | 14,867 | — | — |
| 2016-11-02 | $9.12 | $9.45 | 20,867 | — | — |
| 2016-11-01 | $9.15 | $9.48 | 26,533 | — | — |
| 2016-10-31 | $9.15 | $9.48 | 6,867 | — | — |
| 2016-10-28 | $9.12 | $9.45 | 38,767 | — | — |
| 2016-10-27 | $9.15 | $9.48 | 10,100 | — | — |
| 2016-10-26 | $9.18 | $9.51 | 26,267 | — | — |
| 2016-10-25 | $9.60 | $9.94 | 34,167 | — | — |
| 2016-10-24 | $9.45 | $9.79 | 44,100 | — | — |
| 2016-10-21 | $9.42 | $9.76 | 34,033 | — | — |
| 2016-10-20 | $9.84 | $10.19 | 39,733 | — | — |
| 2016-10-19 | $9.51 | $9.85 | 55,767 | — | — |
| 2016-10-18 | $9.15 | $9.48 | 154,967 | — | — |
| 2016-10-17 | $8.67 | $8.98 | 24,867 | — | — |
| 2016-10-14 | $8.46 | $8.76 | 18,400 | — | — |
| 2016-10-13 | $8.58 | $8.89 | 45,967 | — | — |
| 2016-10-12 | $8.55 | $8.85 | 13,467 | — | — |
| 2016-10-11 | $8.37 | $8.67 | 24,333 | — | — |
| 2016-10-10 | $8.55 | $8.85 | 10,667 | — | — |
| 2016-10-07 | $8.52 | $8.82 | 16,467 | — | — |
| 2016-10-06 | $8.25 | $8.54 | 25,567 | — | — |
| 2016-10-05 | $8.58 | $8.89 | 42,467 | — | — |
| 2016-10-04 | $8.28 | $8.58 | 79,633 | — | — |
| 2016-10-03 | $8.79 | $9.10 | 35,967 | — | — |
| 2016-09-30 | $9.00 | $9.32 | 37,133 | — | — |
| 2016-09-29 | $9.24 | $9.57 | 21,867 | — | — |
| 2016-09-28 | $9.09 | $9.41 | 141,733 | — | — |
| 2016-09-27 | $9.24 | $9.57 | 107,333 | — | — |
| 2016-09-26 | $10.68 | $11.06 | 22,433 | — | — |
| 2016-09-23 | $10.62 | $11.00 | 18,067 | — | — |
| 2016-09-22 | $11.01 | $11.40 | 47,767 | — | — |
| 2016-09-21 | $10.65 | $11.03 | 24,933 | — | — |
| 2016-09-20 | $9.96 | $10.32 | 19,067 | — | — |
| 2016-09-19 | $9.90 | $10.25 | 22,100 | — | — |
| 2016-09-16 | $9.72 | $10.07 | 43,600 | — | — |
| 2016-09-15 | $9.78 | $10.13 | 56,233 | — | — |
| 2016-09-14 | $9.93 | $10.28 | 50,033 | — | — |
| 2016-09-13 | $10.23 | $10.59 | 25,633 | — | — |
| 2016-09-12 | $11.01 | $11.40 | 15,733 | — | — |
| 2016-09-09 | $10.74 | $11.12 | 38,700 | — | — |
| 2016-09-08 | $11.10 | $11.50 | 37,233 | — | — |
| 2016-09-07 | $11.25 | $11.65 | 30,933 | — | — |
| 2016-09-06 | $11.52 | $11.93 | 35,000 | — | — |
| 2016-09-02 | $10.23 | $10.59 | 24,733 | — | — |
| 2016-09-01 | $9.66 | $10.00 | 23,767 | — | — |
| 2016-08-31 | $9.48 | $9.82 | 36,000 | — | — |
| 2016-08-30 | $9.66 | $10.00 | 65,067 | — | — |
| 2016-08-29 | $10.02 | $10.38 | 23,400 | — | — |
| 2016-08-26 | $10.29 | $10.66 | 38,500 | — | — |
| 2016-08-25 | $10.35 | $10.72 | 21,900 | — | — |
| 2016-08-24 | $10.32 | $10.69 | 93,133 | — | — |
| 2016-08-23 | $10.89 | $11.28 | 26,967 | — | — |
| 2016-08-22 | $11.37 | $11.78 | 26,000 | — | — |
| 2016-08-19 | $11.49 | $11.90 | 13,967 | — | — |
| 2016-08-18 | $11.52 | $11.93 | 12,600 | — | — |
| 2016-08-17 | $11.55 | $11.96 | 39,133 | — | — |
| 2016-08-16 | $11.79 | $12.21 | 54,000 | — | — |
| 2016-08-15 | $11.34 | $11.74 | 26,167 | — | — |
| 2016-08-12 | $11.34 | $11.74 | 15,100 | — | — |
| 2016-08-11 | $11.25 | $11.65 | 33,833 | — | — |
| 2016-08-10 | $10.71 | $11.09 | 59,000 | — | — |
| 2016-08-09 | $9.96 | $10.32 | 62,267 | — | — |
| 2016-08-08 | $10.08 | $10.44 | 66,267 | — | — |
| 2016-08-05 | $10.20 | $10.56 | 47,400 | — | — |
| 2016-08-04 | $10.95 | $11.34 | 34,533 | — | — |
| 2016-08-03 | $10.77 | $11.15 | 43,300 | — | — |
| 2016-08-02 | $11.07 | $11.46 | 60,500 | — | — |
| 2016-08-01 | $11.19 | $11.59 | 52,133 | — | — |
| 2016-07-29 | $10.83 | $11.22 | 26,967 | — | — |
| 2016-07-28 | $10.65 | $11.03 | 31,800 | — | — |
| 2016-07-27 | $10.98 | $11.37 | 22,567 | — | — |
| 2016-07-26 | $10.23 | $10.59 | 26,033 | — | — |
| 2016-07-25 | $9.93 | $10.28 | 20,400 | — | — |
| 2016-07-22 | $10.26 | $10.63 | 17,433 | — | — |
| 2016-07-21 | $10.44 | $10.81 | 39,000 | — | — |
| 2016-07-20 | $10.14 | $10.50 | 54,533 | — | — |
| 2016-07-19 | $10.71 | $11.09 | 50,200 | — | — |
| 2016-07-18 | $11.01 | $11.40 | 35,700 | — | — |
| 2016-07-15 | $11.28 | $11.68 | 51,933 | — | — |
| 2016-07-14 | $11.73 | $12.15 | 45,267 | — | — |
| 2016-07-13 | $12.06 | $12.49 | 34,500 | — | — |
| 2016-07-12 | $12.03 | $12.46 | 44,600 | — | — |
| 2016-07-11 | $12.48 | $12.92 | 50,900 | — | — |
| 2016-07-08 | $12.27 | $12.71 | 25,567 | — | — |
| 2016-07-07 | $12.21 | $12.65 | 49,667 | — | — |
| 2016-07-06 | $12.75 | $13.20 | 64,633 | — | — |
| 2016-07-05 | $12.48 | $12.92 | 82,067 | — | — |
| 2016-07-01 | $11.97 | $12.40 | 50,000 | — | — |
| 2016-06-30 | $11.40 | $11.81 | 65,433 | — | — |
| 2016-06-29 | $11.70 | $12.12 | 35,167 | — | — |
| 2016-06-28 | $11.43 | $11.84 | 47,467 | — | — |
| 2016-06-27 | $11.46 | $11.87 | 97,567 | — | — |
| 2016-06-24 | $10.98 | $11.37 | 69,867 | — | — |
| 2016-06-23 | $10.59 | $10.97 | 9,000 | — | — |
| 2016-06-22 | $10.65 | $11.03 | 24,500 | — | — |
| 2016-06-21 | $10.35 | $10.72 | 21,333 | — | — |
| 2016-06-20 | $10.59 | $10.97 | 48,633 | — | — |
| 2016-06-17 | $10.32 | $10.69 | 10,633 | — | — |
| 2016-06-16 | $10.17 | $10.53 | 75,067 | — | — |
| 2016-06-15 | $10.20 | $10.56 | 22,600 | — | — |
| 2016-06-14 | $9.99 | $10.35 | 14,533 | — | — |
| 2016-06-13 | $10.11 | $10.47 | 25,333 | — | — |
| 2016-06-10 | $10.35 | $10.72 | 24,433 | — | — |
| 2016-06-09 | $10.41 | $10.78 | 34,167 | — | — |
| 2016-06-08 | $10.05 | $10.41 | 28,000 | — | — |
| 2016-06-07 | $9.63 | $9.97 | 55,100 | — | — |
| 2016-06-06 | $9.78 | $10.13 | 93,900 | — | — |
| 2016-06-03 | $9.90 | $10.25 | 48,467 | — | — |
| 2016-06-02 | $8.82 | $9.13 | 35,167 | — | — |
| 2016-06-01 | $9.03 | $9.35 | 26,867 | — | — |
| 2016-05-31 | $9.18 | $9.51 | 98,600 | — | — |
| 2016-05-27 | $9.09 | $9.41 | 26,367 | — | — |
| 2016-05-26 | $9.60 | $9.94 | 27,200 | — | — |
| 2016-05-25 | $9.54 | $9.88 | 56,300 | — | — |
| 2016-05-24 | $9.21 | $9.54 | 42,800 | — | — |
| 2016-05-23 | $9.48 | $9.82 | 20,967 | — | — |
| 2016-05-20 | $9.57 | $9.91 | 18,500 | — | — |
| 2016-05-19 | $9.60 | $9.94 | 44,833 | — | — |
| 2016-05-18 | $9.54 | $9.88 | 74,333 | — | — |
| 2016-05-17 | $10.32 | $10.69 | 21,033 | — | — |
| 2016-05-16 | $10.26 | $10.63 | 68,900 | — | — |
| 2016-05-13 | $10.44 | $10.81 | 27,567 | — | — |
| 2016-05-12 | $10.11 | $10.47 | 18,533 | — | — |
| 2016-05-11 | $10.38 | $10.75 | 41,533 | — | — |
| 2016-05-10 | $10.08 | $10.44 | 37,767 | — | — |
| 2016-05-09 | $10.02 | $10.38 | 24,167 | — | — |
| 2016-05-06 | $10.41 | $10.78 | 27,933 | — | — |
| 2016-05-05 | $9.90 | $10.25 | 25,633 | — | — |
| 2016-05-04 | $9.48 | $9.82 | 119,467 | — | — |
| 2016-05-03 | $10.02 | $10.38 | 122,733 | — | — |
| 2016-05-02 | $10.92 | $11.31 | 113,567 | — | — |
| 2016-04-29 | $10.80 | $11.18 | 137,533 | — | — |
| 2016-04-28 | $9.75 | $10.10 | 89,833 | — | — |
| 2016-04-27 | $9.48 | $9.82 | 71,000 | — | — |
| 2016-04-26 | $9.24 | $9.57 | 54,267 | — | — |
| 2016-04-25 | $9.27 | $9.60 | 60,467 | — | — |
| 2016-04-22 | $9.69 | $10.04 | 45,667 | — | — |
| 2016-04-21 | $9.99 | $10.35 | 56,933 | — | — |
| 2016-04-20 | $9.51 | $9.85 | 70,500 | — | — |
| 2016-04-19 | $9.69 | $10.04 | 53,000 | — | — |
| 2016-04-18 | $9.57 | $9.91 | 55,033 | — | — |
| 2016-04-15 | $9.48 | $9.82 | 40,433 | — | — |
| 2016-04-14 | $9.30 | $9.63 | 60,800 | — | — |
| 2016-04-13 | $9.54 | $9.88 | 34,967 | — | — |
| 2016-04-12 | $9.75 | $10.10 | 53,367 | — | — |
| 2016-04-11 | $9.69 | $10.04 | 134,300 | — | — |
| 2016-04-08 | $9.15 | $9.48 | 94,700 | — | — |
| 2016-04-07 | $9.06 | $9.38 | 144,500 | — | — |
| 2016-04-06 | $8.55 | $8.85 | 8,933 | — | — |
| 2016-04-05 | $8.52 | $8.82 | 31,800 | — | — |
| 2016-04-04 | $8.19 | $8.48 | 32,900 | — | — |
| 2016-04-01 | $8.10 | $8.39 | 33,400 | — | — |
| 2016-03-31 | $8.28 | $8.58 | 18,167 | — | — |
| 2016-03-30 | $8.34 | $8.64 | 24,433 | — | — |
| 2016-03-29 | $8.58 | $8.89 | 37,000 | — | — |
| 2016-03-28 | $8.13 | $8.42 | 18,600 | — | — |
| 2016-03-24 | $8.04 | $8.33 | 20,267 | — | — |
| 2016-03-23 | $8.16 | $8.45 | 30,833 | — | — |
| 2016-03-22 | $8.52 | $8.82 | 17,133 | — | — |
| 2016-03-21 | $8.43 | $8.73 | 25,467 | — | — |
| 2016-03-18 | $8.43 | $8.73 | 11,516,567 | — | — |
| 2016-03-17 | $8.28 | $8.58 | 46,367 | — | — |
| 2016-03-16 | $8.82 | $9.13 | 44,600 | — | — |
| 2016-03-15 | $7.86 | $8.14 | 28,067 | — | — |
| 2016-03-14 | $7.80 | $8.08 | 95,533 | — | — |
| 2016-03-11 | $8.64 | $8.95 | 28,967 | — | — |
| 2016-03-10 | $8.91 | $9.23 | 25,767 | — | — |
| 2016-03-09 | $8.67 | $8.98 | 43,567 | — | — |
| 2016-03-08 | $8.94 | $9.26 | 39,233 | — | — |
| 2016-03-07 | $9.09 | $9.41 | 35,200 | — | — |
| 2016-03-04 | $8.40 | $8.70 | 67,900 | — | — |
| 2016-03-03 | $8.67 | $8.98 | 51,433 | — | — |
| 2016-03-02 | $7.92 | $8.20 | 38,300 | — | — |
| 2016-03-01 | $7.86 | $8.14 | 52,667 | — | — |
| 2016-02-29 | $8.25 | $8.54 | 54,267 | — | — |
| 2016-02-26 | $7.89 | $8.17 | 10,200 | — | — |
| 2016-02-25 | $8.10 | $8.26 | 29,567 | — | — |
| 2016-02-24 | $8.16 | $8.33 | 35,733 | — | — |
| 2016-02-23 | $7.80 | $7.96 | 21,267 | — | — |
| 2016-02-22 | $7.80 | $7.96 | 27,400 | — | — |
| 2016-02-19 | $7.92 | $8.08 | 35,933 | — | — |
| 2016-02-18 | $8.58 | $8.75 | 43,800 | — | — |
| 2016-02-17 | $8.19 | $8.36 | 37,700 | — | — |
| 2016-02-16 | $8.04 | $8.20 | 38,467 | — | — |
| 2016-02-12 | $8.28 | $8.45 | 20,833 | — | — |
| 2016-02-11 | $8.01 | $8.17 | 60,400 | — | — |
| 2016-02-10 | $7.47 | $7.62 | 25,867 | — | — |
| 2016-02-09 | $7.74 | $7.90 | 44,433 | — | — |
| 2016-02-08 | $7.95 | $8.11 | 72,733 | — | — |
| 2016-02-05 | $7.14 | $7.28 | 23,033 | — | — |
| 2016-02-04 | $7.11 | $7.25 | 68,933 | — | — |
| 2016-02-03 | $6.81 | $6.95 | 21,767 | — | — |
| 2016-02-02 | $6.57 | $6.70 | 30,100 | — | — |
| 2016-02-01 | $6.66 | $6.80 | 46,567 | — | — |
| 2016-01-29 | $6.03 | $6.15 | 3,733 | — | — |
| 2016-01-28 | $6.03 | $6.15 | 29,167 | — | — |
| 2016-01-27 | $6.27 | $6.40 | 21,200 | — | — |
| 2016-01-26 | $5.88 | $6.00 | 28,300 | — | — |
| 2016-01-25 | $5.55 | $5.66 | 20,867 | — | — |
| 2016-01-22 | $5.49 | $5.60 | 14,800 | — | — |
| 2016-01-21 | $5.37 | $5.48 | 12,267 | — | — |
| 2016-01-20 | $5.31 | $5.42 | 26,367 | — | — |
| 2016-01-19 | $5.37 | $5.48 | 38,233 | — | — |
| 2016-01-15 | $5.55 | $5.66 | 18,967 | — | — |
| 2016-01-14 | $5.58 | $5.69 | 45,367 | — | — |
| 2016-01-13 | $5.79 | $5.91 | 29,367 | — | — |
| 2016-01-12 | $6.03 | $6.15 | 18,400 | — | — |
| 2016-01-11 | $6.24 | $6.37 | 24,700 | — | — |
| 2016-01-08 | $6.39 | $6.52 | 15,267 | — | — |
| 2016-01-07 | $6.45 | $6.58 | 65,500 | — | — |
| 2016-01-06 | $6.30 | $6.43 | 10,300 | — | — |
| 2016-01-05 | $6.15 | $6.27 | 16,933 | — | — |
| 2016-01-04 | $6.15 | $6.27 | 36,667 | — | — |