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
- 2015-07-20 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 | $9.00 | $9.00 | 42,700 | — | — |
| 2016-12-29 | $8.80 | $8.80 | 19,300 | — | — |
| 2016-12-28 | $8.90 | $8.90 | 30,600 | — | — |
| 2016-12-27 | $8.93 | $8.93 | 47,800 | — | — |
| 2016-12-23 | $9.15 | $9.15 | 18,500 | — | — |
| 2016-12-22 | $8.80 | $8.80 | 86,200 | — | — |
| 2016-12-21 | $8.95 | $8.95 | 33,800 | — | — |
| 2016-12-20 | $8.85 | $8.85 | 61,200 | — | — |
| 2016-12-19 | $8.90 | $8.90 | 76,400 | — | — |
| 2016-12-16 | $9.15 | $9.15 | 44,400 | — | — |
| 2016-12-15 | $9.35 | $9.35 | 62,000 | — | — |
| 2016-12-14 | $9.20 | $9.20 | 31,600 | — | — |
| 2016-12-13 | $9.10 | $9.10 | 26,900 | — | — |
| 2016-12-12 | $9.15 | $9.15 | 46,800 | — | — |
| 2016-12-09 | $9.25 | $9.25 | 61,100 | — | — |
| 2016-12-08 | $9.40 | $9.40 | 55,500 | — | — |
| 2016-12-07 | $9.25 | $9.25 | 39,400 | — | — |
| 2016-12-06 | $9.10 | $9.10 | 25,000 | — | — |
| 2016-12-05 | $9.25 | $9.25 | 51,700 | — | — |
| 2016-12-02 | $8.90 | $8.90 | 240,600 | — | — |
| 2016-12-01 | $8.75 | $8.75 | 89,200 | — | — |
| 2016-11-30 | $9.30 | $9.30 | 226,000 | — | — |
| 2016-11-29 | $9.50 | $9.50 | 276,000 | — | — |
| 2016-11-28 | $9.10 | $9.10 | 66,800 | — | — |
| 2016-11-25 | $9.15 | $9.15 | 53,800 | — | — |
| 2016-11-23 | $8.95 | $8.95 | 53,900 | — | — |
| 2016-11-22 | $8.98 | $8.98 | 47,600 | — | — |
| 2016-11-21 | $8.95 | $8.95 | 36,100 | — | — |
| 2016-11-18 | $9.00 | $9.00 | 40,600 | — | — |
| 2016-11-17 | $9.00 | $9.00 | 25,600 | — | — |
| 2016-11-16 | $8.90 | $8.90 | 23,700 | — | — |
| 2016-11-15 | $8.85 | $8.85 | 27,100 | — | — |
| 2016-11-14 | $8.90 | $8.90 | 30,500 | — | — |
| 2016-11-11 | $8.85 | $8.85 | 34,000 | — | — |
| 2016-11-10 | $8.80 | $8.80 | 28,200 | — | — |
| 2016-11-09 | $8.95 | $8.95 | 36,200 | — | — |
| 2016-11-08 | $8.75 | $8.75 | 135,400 | — | — |
| 2016-11-07 | $8.65 | $8.65 | 30,800 | — | — |
| 2016-11-04 | $8.65 | $8.65 | 39,100 | — | — |
| 2016-11-03 | $8.65 | $8.65 | 22,300 | — | — |
| 2016-11-02 | $8.55 | $8.55 | 29,700 | — | — |
| 2016-11-01 | $8.60 | $8.60 | 50,800 | — | — |
| 2016-10-31 | $8.65 | $8.65 | 131,100 | — | — |
| 2016-10-28 | $9.04 | $9.04 | 71,700 | — | — |
| 2016-10-27 | $8.82 | $8.82 | 28,200 | — | — |
| 2016-10-26 | $8.76 | $8.76 | 49,000 | — | — |
| 2016-10-25 | $8.73 | $8.73 | 93,300 | — | — |
| 2016-10-24 | $8.45 | $8.45 | 26,600 | — | — |
| 2016-10-21 | $8.58 | $8.58 | 14,900 | — | — |
| 2016-10-20 | $8.51 | $8.51 | 38,100 | — | — |
| 2016-10-19 | $8.74 | $8.74 | 33,400 | — | — |
| 2016-10-18 | $8.74 | $8.74 | 69,500 | — | — |
| 2016-10-17 | $8.93 | $8.93 | 30,400 | — | — |
| 2016-10-14 | $8.98 | $8.98 | 38,200 | — | — |
| 2016-10-13 | $8.75 | $8.75 | 13,500 | — | — |
| 2016-10-12 | $8.89 | $8.89 | 38,400 | — | — |
| 2016-10-11 | $8.83 | $8.83 | 97,000 | — | — |
| 2016-10-10 | $8.98 | $8.98 | 135,900 | — | — |
| 2016-10-07 | $9.13 | $9.13 | 91,200 | — | — |
| 2016-10-06 | $8.87 | $8.87 | 15,100 | — | — |
| 2016-10-05 | $8.91 | $8.91 | 17,300 | — | — |
| 2016-10-04 | $8.98 | $8.98 | 26,500 | — | — |
| 2016-10-03 | $9.13 | $9.13 | 39,300 | — | — |
| 2016-09-30 | $9.08 | $9.08 | 85,800 | — | — |
| 2016-09-29 | $8.81 | $8.81 | 248,100 | — | — |
| 2016-09-28 | $9.05 | $9.05 | 57,100 | — | — |
| 2016-09-27 | $8.97 | $8.97 | 20,900 | — | — |
| 2016-09-26 | $9.02 | $9.02 | 72,100 | — | — |
| 2016-09-23 | $9.14 | $9.14 | 100,000 | — | — |
| 2016-09-22 | $9.01 | $9.01 | 77,600 | — | — |
| 2016-09-21 | $9.19 | $9.19 | 59,800 | — | — |
| 2016-09-20 | $9.06 | $9.06 | 143,000 | — | — |
| 2016-09-19 | $9.10 | $9.10 | 54,700 | — | — |
| 2016-09-16 | $8.94 | $8.94 | 198,800 | — | — |
| 2016-09-15 | $9.33 | $9.33 | 35,700 | — | — |
| 2016-09-14 | $9.24 | $9.24 | 64,000 | — | — |
| 2016-09-13 | $9.07 | $9.07 | 150,700 | — | — |
| 2016-09-12 | $9.10 | $9.10 | 32,000 | — | — |
| 2016-09-09 | $8.82 | $8.82 | 58,600 | — | — |
| 2016-09-08 | $9.03 | $9.03 | 53,500 | — | — |
| 2016-09-07 | $9.02 | $9.02 | 89,000 | — | — |
| 2016-09-06 | $9.75 | $9.75 | 170,000 | — | — |
| 2016-09-02 | $9.60 | $9.60 | 125,600 | — | — |
| 2016-09-01 | $8.68 | $8.68 | 58,600 | — | — |
| 2016-08-31 | $8.73 | $8.73 | 107,800 | — | — |
| 2016-08-30 | $8.45 | $8.45 | 30,500 | — | — |
| 2016-08-29 | $8.56 | $8.56 | 62,200 | — | — |
| 2016-08-26 | $8.35 | $8.35 | 60,400 | — | — |
| 2016-08-25 | $8.16 | $8.16 | 30,400 | — | — |
| 2016-08-24 | $8.35 | $8.35 | 30,500 | — | — |
| 2016-08-23 | $8.26 | $8.26 | 34,700 | — | — |
| 2016-08-22 | $8.15 | $8.15 | 16,000 | — | — |
| 2016-08-19 | $8.30 | $8.30 | 9,500 | — | — |
| 2016-08-18 | $8.33 | $8.33 | 19,400 | — | — |
| 2016-08-17 | $8.38 | $8.38 | 14,500 | — | — |
| 2016-08-16 | $8.40 | $8.40 | 20,100 | — | — |
| 2016-08-15 | $8.76 | $8.76 | 17,600 | — | — |
| 2016-08-12 | $8.57 | $8.57 | 9,500 | — | — |
| 2016-08-11 | $8.57 | $8.57 | 12,200 | — | — |
| 2016-08-10 | $8.55 | $8.55 | 12,900 | — | — |
| 2016-08-09 | $8.66 | $8.66 | 13,100 | — | — |
| 2016-08-08 | $8.77 | $8.77 | 36,100 | — | — |
| 2016-08-05 | $8.60 | $8.60 | 15,000 | — | — |
| 2016-08-04 | $8.54 | $8.54 | 15,500 | — | — |
| 2016-08-03 | $8.48 | $8.48 | 74,700 | — | — |
| 2016-08-02 | $8.43 | $8.43 | 6,700 | — | — |
| 2016-08-01 | $8.42 | $8.42 | 109,600 | — | — |
| 2016-07-29 | $8.50 | $8.50 | 16,200 | — | — |
| 2016-07-28 | $8.49 | $8.49 | 36,900 | — | — |
| 2016-07-27 | $8.62 | $8.62 | 10,400 | — | — |
| 2016-07-26 | $8.57 | $8.57 | 15,900 | — | — |
| 2016-07-25 | $8.37 | $8.37 | 20,800 | — | — |
| 2016-07-22 | $8.60 | $8.60 | 54,800 | — | — |
| 2016-07-21 | $8.52 | $8.52 | 25,100 | — | — |
| 2016-07-20 | $8.40 | $8.40 | 53,900 | — | — |
| 2016-07-19 | $8.62 | $8.62 | 48,600 | — | — |
| 2016-07-18 | $8.47 | $8.47 | 35,700 | — | — |
| 2016-07-15 | $8.56 | $8.56 | 13,900 | — | — |
| 2016-07-14 | $8.51 | $8.51 | 58,100 | — | — |
| 2016-07-13 | $8.49 | $8.49 | 24,400 | — | — |
| 2016-07-12 | $8.51 | $8.51 | 236,500 | — | — |
| 2016-07-11 | $8.18 | $8.18 | 37,900 | — | — |
| 2016-07-08 | $8.15 | $8.15 | 24,300 | — | — |
| 2016-07-07 | $8.03 | $8.03 | 9,400 | — | — |
| 2016-07-06 | $8.02 | $8.02 | 7,700 | — | — |
| 2016-07-05 | $7.99 | $7.99 | 20,200 | — | — |
| 2016-07-01 | $8.11 | $8.11 | 26,400 | — | — |
| 2016-06-30 | $8.19 | $8.19 | 55,200 | — | — |
| 2016-06-29 | $8.11 | $8.11 | 29,900 | — | — |
| 2016-06-28 | $7.99 | $7.99 | 40,800 | — | — |
| 2016-06-27 | $7.76 | $7.76 | 39,800 | — | — |
| 2016-06-24 | $8.05 | $8.05 | 48,800 | — | — |
| 2016-06-23 | $8.10 | $8.10 | 25,700 | — | — |
| 2016-06-22 | $8.05 | $8.05 | 33,100 | — | — |
| 2016-06-21 | $8.07 | $8.07 | 35,300 | — | — |
| 2016-06-20 | $7.97 | $7.97 | 48,200 | — | — |
| 2016-06-17 | $7.84 | $7.84 | 40,300 | — | — |
| 2016-06-16 | $7.90 | $7.90 | 68,900 | — | — |
| 2016-06-15 | $7.91 | $7.91 | 29,000 | — | — |
| 2016-06-14 | $7.99 | $7.99 | 16,000 | — | — |
| 2016-06-13 | $7.98 | $7.98 | 13,700 | — | — |
| 2016-06-10 | $7.99 | $7.99 | 20,400 | — | — |
| 2016-06-09 | $8.10 | $8.10 | 38,500 | — | — |
| 2016-06-08 | $8.28 | $8.28 | 31,900 | — | — |
| 2016-06-07 | $8.21 | $8.21 | 129,300 | — | — |
| 2016-06-06 | $8.38 | $8.38 | 90,700 | — | — |
| 2016-06-03 | $7.81 | $7.81 | 46,800 | — | — |
| 2016-06-02 | $7.60 | $7.60 | 82,900 | — | — |
| 2016-06-01 | $7.40 | $7.40 | 90,700 | — | — |
| 2016-05-31 | $6.90 | $6.90 | 49,000 | — | — |
| 2016-05-27 | $6.81 | $6.81 | 21,600 | — | — |
| 2016-05-26 | $6.85 | $6.85 | 12,400 | — | — |
| 2016-05-25 | $6.80 | $6.80 | 32,100 | — | — |
| 2016-05-24 | $6.80 | $6.80 | 30,900 | — | — |
| 2016-05-23 | $6.68 | $6.68 | 17,000 | — | — |
| 2016-05-20 | $6.63 | $6.63 | 10,900 | — | — |
| 2016-05-19 | $6.61 | $6.61 | 23,200 | — | — |
| 2016-05-18 | $6.63 | $6.63 | 20,200 | — | — |
| 2016-05-17 | $6.57 | $6.57 | 14,900 | — | — |
| 2016-05-16 | $6.57 | $6.57 | 17,500 | — | — |
| 2016-05-13 | $6.50 | $6.50 | 17,600 | — | — |
| 2016-05-12 | $6.45 | $6.45 | 35,600 | — | — |
| 2016-05-11 | $6.52 | $6.52 | 29,500 | — | — |
| 2016-05-10 | $6.61 | $6.61 | 35,800 | — | — |
| 2016-05-09 | $6.45 | $6.45 | 17,700 | — | — |
| 2016-05-06 | $6.45 | $6.45 | 37,300 | — | — |
| 2016-05-05 | $6.27 | $6.27 | 119,100 | — | — |
| 2016-05-04 | $6.82 | $6.82 | 37,700 | — | — |
| 2016-05-03 | $6.80 | $6.80 | 136,300 | — | — |
| 2016-05-02 | $6.81 | $6.81 | 38,500 | — | — |
| 2016-04-29 | $7.06 | $7.06 | 29,400 | — | — |
| 2016-04-28 | $7.13 | $7.13 | 102,300 | — | — |
| 2016-04-27 | $7.12 | $7.12 | 38,400 | — | — |
| 2016-04-26 | $7.11 | $7.11 | 177,200 | — | — |
| 2016-04-25 | $7.06 | $7.06 | 29,800 | — | — |
| 2016-04-22 | $7.05 | $7.05 | 53,600 | — | — |
| 2016-04-21 | $7.19 | $7.19 | 53,100 | — | — |
| 2016-04-20 | $7.10 | $7.10 | 38,200 | — | — |
| 2016-04-19 | $7.20 | $7.20 | 153,100 | — | — |
| 2016-04-18 | $7.05 | $7.05 | 135,200 | — | — |
| 2016-04-15 | $6.78 | $6.78 | 133,400 | — | — |
| 2016-04-14 | $6.61 | $6.61 | 250,000 | — | — |
| 2016-04-13 | $6.22 | $6.22 | 36,500 | — | — |
| 2016-04-12 | $6.05 | $6.05 | 35,300 | — | — |
| 2016-04-11 | $6.10 | $6.10 | 11,700 | — | — |
| 2016-04-08 | $6.12 | $6.12 | 18,300 | — | — |
| 2016-04-07 | $6.08 | $6.08 | 15,500 | — | — |
| 2016-04-06 | $5.99 | $5.99 | 28,600 | — | — |
| 2016-04-05 | $5.98 | $5.98 | 42,700 | — | — |
| 2016-04-04 | $5.97 | $5.97 | 44,900 | — | — |
| 2016-04-01 | $5.95 | $5.95 | 52,700 | — | — |
| 2016-03-31 | $5.90 | $5.90 | 88,300 | — | — |
| 2016-03-30 | $5.95 | $5.95 | 84,800 | — | — |
| 2016-03-29 | $6.04 | $6.04 | 107,300 | — | — |
| 2016-03-28 | $6.05 | $6.05 | 45,700 | — | — |
| 2016-03-24 | $5.97 | $5.97 | 58,400 | — | — |
| 2016-03-23 | $5.92 | $5.92 | 29,800 | — | — |
| 2016-03-22 | $5.86 | $5.86 | 39,000 | — | — |
| 2016-03-21 | $6.00 | $6.00 | 183,700 | — | — |
| 2016-03-18 | $5.84 | $5.84 | 115,600 | — | — |
| 2016-03-17 | $5.88 | $5.88 | 145,600 | — | — |
| 2016-03-16 | $6.13 | $6.13 | 123,400 | — | — |
| 2016-03-15 | $5.89 | $5.89 | 106,100 | — | — |
| 2016-03-14 | $6.05 | $6.05 | 46,900 | — | — |
| 2016-03-11 | $6.40 | $6.40 | 355,400 | — | — |
| 2016-03-10 | $5.90 | $5.90 | 176,600 | — | — |
| 2016-03-09 | $6.13 | $6.13 | 205,500 | — | — |
| 2016-03-08 | $6.42 | $6.42 | 32,200 | — | — |
| 2016-03-07 | $6.67 | $6.67 | 41,200 | — | — |
| 2016-03-04 | $6.46 | $6.46 | 31,000 | — | — |
| 2016-03-03 | $6.59 | $6.59 | 24,600 | — | — |
| 2016-03-02 | $6.50 | $6.50 | 27,300 | — | — |
| 2016-03-01 | $6.17 | $6.17 | 46,400 | — | — |
| 2016-02-29 | $6.03 | $6.03 | 51,200 | — | — |
| 2016-02-26 | $6.22 | $6.22 | 53,700 | — | — |
| 2016-02-25 | $6.20 | $6.20 | 195,300 | — | — |
| 2016-02-24 | $5.95 | $5.95 | 180,900 | — | — |
| 2016-02-23 | $6.07 | $6.07 | 104,100 | — | — |
| 2016-02-22 | $6.06 | $6.06 | 60,900 | — | — |
| 2016-02-19 | $6.15 | $6.15 | 112,000 | — | — |
| 2016-02-18 | $6.11 | $6.11 | 68,300 | — | — |
| 2016-02-17 | $6.70 | $6.70 | 49,300 | — | — |
| 2016-02-16 | $6.60 | $6.60 | 68,500 | — | — |
| 2016-02-12 | $6.28 | $6.28 | 56,700 | — | — |
| 2016-02-11 | $6.53 | $6.53 | 42,400 | — | — |
| 2016-02-10 | $7.02 | $7.02 | 37,200 | — | — |
| 2016-02-09 | $7.05 | $7.05 | 52,700 | — | — |
| 2016-02-08 | $6.86 | $6.86 | 84,200 | — | — |
| 2016-02-05 | $7.06 | $7.06 | 44,700 | — | — |
| 2016-02-04 | $7.02 | $7.02 | 21,300 | — | — |
| 2016-02-03 | $6.55 | $6.55 | 92,400 | — | — |
| 2016-02-02 | $6.55 | $6.55 | 26,500 | — | — |
| 2016-02-01 | $6.64 | $6.64 | 49,600 | — | — |
| 2016-01-29 | $6.79 | $6.79 | 61,900 | — | — |
| 2016-01-28 | $7.07 | $7.07 | 25,200 | — | — |
| 2016-01-27 | $7.15 | $7.15 | 55,400 | — | — |
| 2016-01-26 | $7.22 | $7.22 | 53,800 | — | — |
| 2016-01-25 | $6.97 | $6.97 | 80,000 | — | — |
| 2016-01-22 | $7.17 | $7.17 | 113,200 | — | — |
| 2016-01-21 | $6.85 | $6.85 | 110,800 | — | — |
| 2016-01-20 | $6.60 | $6.60 | 74,800 | — | — |
| 2016-01-19 | $6.63 | $6.63 | 91,300 | — | — |
| 2016-01-15 | $6.49 | $6.49 | 57,000 | — | — |
| 2016-01-14 | $6.56 | $6.56 | 116,600 | — | — |
| 2016-01-13 | $6.37 | $6.37 | 125,200 | — | — |
| 2016-01-12 | $6.40 | $6.40 | 114,600 | — | — |
| 2016-01-11 | $6.65 | $6.65 | 209,200 | — | — |
| 2016-01-08 | $6.21 | $6.21 | 70,100 | — | — |
| 2016-01-07 | $6.13 | $6.13 | 78,900 | — | — |
| 2016-01-06 | $6.02 | $6.02 | 46,700 | — | — |
| 2016-01-05 | $5.93 | $5.93 | 76,500 | — | — |
| 2016-01-04 | $6.03 | $6.03 | 33,000 | — | — |