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
- 2007-12-20 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 | $9.95 | $9.95 | 288,200 | — | — |
| 2016-12-29 | $10.05 | $10.05 | 166,500 | — | — |
| 2016-12-28 | $10.10 | $10.10 | 197,300 | — | — |
| 2016-12-27 | $10.06 | $10.06 | 329,700 | — | — |
| 2016-12-23 | $9.92 | $9.92 | 149,500 | — | — |
| 2016-12-22 | $9.80 | $9.80 | 127,000 | — | — |
| 2016-12-21 | $9.82 | $9.82 | 174,300 | — | — |
| 2016-12-20 | $10.03 | $10.03 | 261,000 | — | — |
| 2016-12-19 | $9.91 | $9.91 | 299,100 | — | — |
| 2016-12-16 | $9.46 | $9.46 | 1,781,500 | — | — |
| 2016-12-15 | $9.84 | $9.84 | 188,000 | — | — |
| 2016-12-14 | $9.80 | $9.80 | 261,100 | — | — |
| 2016-12-13 | $9.65 | $9.65 | 300,800 | — | — |
| 2016-12-12 | $10.36 | $10.36 | 240,200 | — | — |
| 2016-12-09 | $10.33 | $10.33 | 227,800 | — | — |
| 2016-12-08 | $10.56 | $10.56 | 293,000 | — | — |
| 2016-12-07 | $10.55 | $10.55 | 239,000 | — | — |
| 2016-12-06 | $10.25 | $10.25 | 198,300 | — | — |
| 2016-12-05 | $10.09 | $10.09 | 248,700 | — | — |
| 2016-12-02 | $9.35 | $9.35 | 189,700 | — | — |
| 2016-12-01 | $10.14 | $10.14 | 294,900 | — | — |
| 2016-11-30 | $9.97 | $9.97 | 174,800 | — | — |
| 2016-11-29 | $9.69 | $9.69 | 350,700 | — | — |
| 2016-11-28 | $9.80 | $9.80 | 229,800 | — | — |
| 2016-11-25 | $9.88 | $9.88 | 92,900 | — | — |
| 2016-11-23 | $10.02 | $10.02 | 187,900 | — | — |
| 2016-11-22 | $9.75 | $9.75 | 170,000 | — | — |
| 2016-11-21 | $9.75 | $9.75 | 183,200 | — | — |
| 2016-11-18 | $9.65 | $9.65 | 198,600 | — | — |
| 2016-11-17 | $9.55 | $9.55 | 179,400 | — | — |
| 2016-11-16 | $9.41 | $9.41 | 249,300 | — | — |
| 2016-11-15 | $9.47 | $9.47 | 235,500 | — | — |
| 2016-11-14 | $9.48 | $9.48 | 318,800 | — | — |
| 2016-11-11 | $9.17 | $9.17 | 374,000 | — | — |
| 2016-11-10 | $8.90 | $8.90 | 458,300 | — | — |
| 2016-11-09 | $8.27 | $8.27 | 396,000 | — | — |
| 2016-11-08 | $8.23 | $8.23 | 134,700 | — | — |
| 2016-11-07 | $8.42 | $8.42 | 267,800 | — | — |
| 2016-11-04 | $8.00 | $8.00 | 129,000 | — | — |
| 2016-11-03 | $7.61 | $7.61 | 246,200 | — | — |
| 2016-11-02 | $7.86 | $7.86 | 140,100 | — | — |
| 2016-11-01 | $7.82 | $7.82 | 117,600 | — | — |
| 2016-10-31 | $8.08 | $8.08 | 270,300 | — | — |
| 2016-10-28 | $8.12 | $8.12 | 99,500 | — | — |
| 2016-10-27 | $7.99 | $7.99 | 170,200 | — | — |
| 2016-10-26 | $7.99 | $7.99 | 100,100 | — | — |
| 2016-10-25 | $8.10 | $8.10 | 101,000 | — | — |
| 2016-10-24 | $8.22 | $8.22 | 249,300 | — | — |
| 2016-10-21 | $8.14 | $8.14 | 120,300 | — | — |
| 2016-10-20 | $8.07 | $8.07 | 115,100 | — | — |
| 2016-10-19 | $7.98 | $7.98 | 122,100 | — | — |
| 2016-10-18 | $7.68 | $7.68 | 343,300 | — | — |
| 2016-10-17 | $7.77 | $7.77 | 275,600 | — | — |
| 2016-10-14 | $7.29 | $7.29 | 41,400 | — | — |
| 2016-10-13 | $7.11 | $7.11 | 109,700 | — | — |
| 2016-10-12 | $7.36 | $7.36 | 39,800 | — | — |
| 2016-10-11 | $7.34 | $7.34 | 55,800 | — | — |
| 2016-10-10 | $7.49 | $7.49 | 210,200 | — | — |
| 2016-10-07 | $7.38 | $7.38 | 229,200 | — | — |
| 2016-10-06 | $7.09 | $7.09 | 209,500 | — | — |
| 2016-10-05 | $6.86 | $6.86 | 47,600 | — | — |
| 2016-10-04 | $6.66 | $6.66 | 51,900 | — | — |
| 2016-10-03 | $6.73 | $6.73 | 63,800 | — | — |
| 2016-09-30 | $6.85 | $6.85 | 112,000 | — | — |
| 2016-09-29 | $6.63 | $6.63 | 42,500 | — | — |
| 2016-09-28 | $6.66 | $6.66 | 180,400 | — | — |
| 2016-09-27 | $6.55 | $6.55 | 45,000 | — | — |
| 2016-09-26 | $6.52 | $6.52 | 57,900 | — | — |
| 2016-09-23 | $6.48 | $6.48 | 54,200 | — | — |
| 2016-09-22 | $6.53 | $6.53 | 91,900 | — | — |
| 2016-09-21 | $6.14 | $6.14 | 53,300 | — | — |
| 2016-09-20 | $5.85 | $5.85 | 41,200 | — | — |
| 2016-09-19 | $6.00 | $6.00 | 29,500 | — | — |
| 2016-09-16 | $5.88 | $5.88 | 82,200 | — | — |
| 2016-09-15 | $6.05 | $6.05 | 44,400 | — | — |
| 2016-09-14 | $5.80 | $5.80 | 31,200 | — | — |
| 2016-09-13 | $5.83 | $5.83 | 47,000 | — | — |
| 2016-09-12 | $6.05 | $6.05 | 50,100 | — | — |
| 2016-09-09 | $5.93 | $5.93 | 50,900 | — | — |
| 2016-09-08 | $6.51 | $6.51 | 44,500 | — | — |
| 2016-09-07 | $6.46 | $6.46 | 51,900 | — | — |
| 2016-09-06 | $6.23 | $6.23 | 48,500 | — | — |
| 2016-09-02 | $6.10 | $6.10 | 47,300 | — | — |
| 2016-09-01 | $6.10 | $6.10 | 70,700 | — | — |
| 2016-08-31 | $5.96 | $5.96 | 60,500 | — | — |
| 2016-08-30 | $6.09 | $6.09 | 66,500 | — | — |
| 2016-08-29 | $6.08 | $6.08 | 48,000 | — | — |
| 2016-08-26 | $6.03 | $6.03 | 50,300 | — | — |
| 2016-08-25 | $5.88 | $5.88 | 156,000 | — | — |
| 2016-08-24 | $6.10 | $6.10 | 78,700 | — | — |
| 2016-08-23 | $6.15 | $6.15 | 34,000 | — | — |
| 2016-08-22 | $6.13 | $6.13 | 47,200 | — | — |
| 2016-08-19 | $6.34 | $6.34 | 150,800 | — | — |
| 2016-08-18 | $6.36 | $6.36 | 59,600 | — | — |
| 2016-08-17 | $6.42 | $6.42 | 47,100 | — | — |
| 2016-08-16 | $6.55 | $6.55 | 64,600 | — | — |
| 2016-08-15 | $6.42 | $6.42 | 140,400 | — | — |
| 2016-08-12 | $6.44 | $6.44 | 118,700 | — | — |
| 2016-08-11 | $6.34 | $6.34 | 120,200 | — | — |
| 2016-08-10 | $6.26 | $6.26 | 198,900 | — | — |
| 2016-08-09 | $6.19 | $6.19 | 82,900 | — | — |
| 2016-08-08 | $6.02 | $6.02 | 95,800 | — | — |
| 2016-08-05 | $5.59 | $5.59 | 313,100 | — | — |
| 2016-08-04 | $5.62 | $5.62 | 117,500 | — | — |
| 2016-08-03 | $5.79 | $5.79 | 78,000 | — | — |
| 2016-08-02 | $5.66 | $5.66 | 47,800 | — | — |
| 2016-08-01 | $5.66 | $5.66 | 35,400 | — | — |
| 2016-07-29 | $5.65 | $5.65 | 73,200 | — | — |
| 2016-07-28 | $5.72 | $5.72 | 53,800 | — | — |
| 2016-07-27 | $5.66 | $5.66 | 46,300 | — | — |
| 2016-07-26 | $5.62 | $5.62 | 75,800 | — | — |
| 2016-07-25 | $5.34 | $5.34 | 39,300 | — | — |
| 2016-07-22 | $5.32 | $5.32 | 25,800 | — | — |
| 2016-07-21 | $5.19 | $5.19 | 57,300 | — | — |
| 2016-07-20 | $5.27 | $5.27 | 50,300 | — | — |
| 2016-07-19 | $5.25 | $5.25 | 39,300 | — | — |
| 2016-07-18 | $5.48 | $5.48 | 96,400 | — | — |
| 2016-07-15 | $5.52 | $5.52 | 71,500 | — | — |
| 2016-07-14 | $5.60 | $5.60 | 123,300 | — | — |
| 2016-07-13 | $5.80 | $5.80 | 250,700 | — | — |
| 2016-07-12 | $6.00 | $6.00 | 127,800 | — | — |
| 2016-07-11 | $5.80 | $5.80 | 42,400 | — | — |
| 2016-07-08 | $5.76 | $5.76 | 53,900 | — | — |
| 2016-07-07 | $5.55 | $5.55 | 57,700 | — | — |
| 2016-07-06 | $5.52 | $5.52 | 78,500 | — | — |
| 2016-07-05 | $5.43 | $5.43 | 59,700 | — | — |
| 2016-07-01 | $5.43 | $5.43 | 54,300 | — | — |
| 2016-06-30 | $5.31 | $5.31 | 85,600 | — | — |
| 2016-06-29 | $5.10 | $5.10 | 67,000 | — | — |
| 2016-06-28 | $4.95 | $4.95 | 92,200 | — | — |
| 2016-06-27 | $5.00 | $5.00 | 104,900 | — | — |
| 2016-06-24 | $5.06 | $5.06 | 194,600 | — | — |
| 2016-06-23 | $5.48 | $5.48 | 57,800 | — | — |
| 2016-06-22 | $5.17 | $5.17 | 28,000 | — | — |
| 2016-06-21 | $5.27 | $5.27 | 33,500 | — | — |
| 2016-06-20 | $5.36 | $5.36 | 34,000 | — | — |
| 2016-06-17 | $5.24 | $5.24 | 117,000 | — | — |
| 2016-06-16 | $5.34 | $5.34 | 98,000 | — | — |
| 2016-06-15 | $5.11 | $5.11 | 140,200 | — | — |
| 2016-06-14 | $5.14 | $5.14 | 39,300 | — | — |
| 2016-06-13 | $4.91 | $4.91 | 30,700 | — | — |
| 2016-06-10 | $4.95 | $4.95 | 32,700 | — | — |
| 2016-06-09 | $5.11 | $5.11 | 51,600 | — | — |
| 2016-06-08 | $5.24 | $5.24 | 39,200 | — | — |
| 2016-06-07 | $5.01 | $5.01 | 37,800 | — | — |
| 2016-06-06 | $4.99 | $4.99 | 160,300 | — | — |
| 2016-06-03 | $4.76 | $4.76 | 133,100 | — | — |
| 2016-06-02 | $4.99 | $4.99 | 94,100 | — | — |
| 2016-06-01 | $4.93 | $4.93 | 74,000 | — | — |
| 2016-05-31 | $4.67 | $4.67 | 201,400 | — | — |
| 2016-05-27 | $4.92 | $4.92 | 50,600 | — | — |
| 2016-05-26 | $4.77 | $4.77 | 53,700 | — | — |
| 2016-05-25 | $4.66 | $4.66 | 218,300 | — | — |
| 2016-05-24 | $4.78 | $4.78 | 159,800 | — | — |
| 2016-05-23 | $4.80 | $4.80 | 111,800 | — | — |
| 2016-05-20 | $5.00 | $5.00 | 85,600 | — | — |
| 2016-05-19 | $4.83 | $4.83 | 214,400 | — | — |
| 2016-05-18 | $5.02 | $5.02 | 60,300 | — | — |
| 2016-05-17 | $4.99 | $4.99 | 188,400 | — | — |
| 2016-05-16 | $4.90 | $4.90 | 147,500 | — | — |
| 2016-05-13 | $5.04 | $5.04 | 146,100 | — | — |
| 2016-05-12 | $5.10 | $5.10 | 168,000 | — | — |
| 2016-05-11 | $5.36 | $5.36 | 49,100 | — | — |
| 2016-05-10 | $5.36 | $5.36 | 72,900 | — | — |
| 2016-05-09 | $4.99 | $4.99 | 176,500 | — | — |
| 2016-05-06 | $5.23 | $5.23 | 245,100 | — | — |
| 2016-05-05 | $4.70 | $4.70 | 164,100 | — | — |
| 2016-05-04 | $5.25 | $5.25 | 133,400 | — | — |
| 2016-05-03 | $5.50 | $5.50 | 95,700 | — | — |
| 2016-05-02 | $5.59 | $5.59 | 161,300 | — | — |
| 2016-04-29 | $5.84 | $5.84 | 175,800 | — | — |
| 2016-04-28 | $5.77 | $5.77 | 62,900 | — | — |
| 2016-04-27 | $5.95 | $5.95 | 97,400 | — | — |
| 2016-04-26 | $5.80 | $5.80 | 140,300 | — | — |
| 2016-04-25 | $5.70 | $5.70 | 130,100 | — | — |
| 2016-04-22 | $5.94 | $5.94 | 122,200 | — | — |
| 2016-04-21 | $5.64 | $5.64 | 60,400 | — | — |
| 2016-04-20 | $5.65 | $5.65 | 86,900 | — | — |
| 2016-04-19 | $5.71 | $5.71 | 66,700 | — | — |
| 2016-04-18 | $5.76 | $5.76 | 118,600 | — | — |
| 2016-04-15 | $5.59 | $5.59 | 89,600 | — | — |
| 2016-04-14 | $5.33 | $5.33 | 81,600 | — | — |
| 2016-04-13 | $5.42 | $5.42 | 254,500 | — | — |
| 2016-04-12 | $5.27 | $5.27 | 186,500 | — | — |
| 2016-04-11 | $5.17 | $5.17 | 114,200 | — | — |
| 2016-04-08 | $5.56 | $5.56 | 173,500 | — | — |
| 2016-04-07 | $5.50 | $5.50 | 1,017,600 | — | — |
| 2016-04-06 | $5.33 | $5.33 | 143,200 | — | — |
| 2016-04-05 | $5.22 | $5.22 | 155,600 | — | — |
| 2016-04-04 | $5.20 | $5.20 | 81,000 | — | — |
| 2016-04-01 | $5.34 | $5.34 | 154,600 | — | — |
| 2016-03-31 | $5.18 | $5.18 | 174,000 | — | — |
| 2016-03-30 | $5.24 | $5.24 | 81,100 | — | — |
| 2016-03-29 | $5.08 | $5.08 | 143,800 | — | — |
| 2016-03-28 | $5.12 | $5.12 | 91,900 | — | — |
| 2016-03-24 | $4.96 | $4.96 | 131,700 | — | — |
| 2016-03-23 | $4.80 | $4.80 | 120,200 | — | — |
| 2016-03-22 | $5.30 | $5.30 | 95,300 | — | — |
| 2016-03-21 | $5.30 | $5.30 | 105,900 | — | — |
| 2016-03-18 | $5.35 | $5.35 | 366,400 | — | — |
| 2016-03-17 | $4.85 | $4.85 | 180,600 | — | — |
| 2016-03-16 | $4.52 | $4.52 | 78,300 | — | — |
| 2016-03-15 | $4.40 | $4.40 | 103,200 | — | — |
| 2016-03-14 | $4.55 | $4.55 | 140,700 | — | — |
| 2016-03-11 | $4.45 | $4.45 | 261,000 | — | — |
| 2016-03-10 | $4.35 | $4.35 | 241,900 | — | — |
| 2016-03-09 | $4.01 | $4.01 | 73,200 | — | — |
| 2016-03-08 | $3.79 | $3.79 | 75,800 | — | — |
| 2016-03-07 | $3.84 | $3.84 | 234,600 | — | — |
| 2016-03-04 | $3.74 | $3.74 | 181,200 | — | — |
| 2016-03-03 | $3.68 | $3.68 | 154,600 | — | — |
| 2016-03-02 | $3.77 | $3.77 | 87,100 | — | — |
| 2016-03-01 | $3.58 | $3.58 | 68,800 | — | — |
| 2016-02-29 | $3.59 | $3.59 | 67,800 | — | — |
| 2016-02-26 | $3.67 | $3.67 | 133,400 | — | — |
| 2016-02-25 | $3.54 | $3.54 | 71,300 | — | — |
| 2016-02-24 | $3.49 | $3.49 | 134,300 | — | — |
| 2016-02-23 | $3.49 | $3.49 | 111,700 | — | — |
| 2016-02-22 | $3.53 | $3.53 | 104,900 | — | — |
| 2016-02-19 | $3.39 | $3.39 | 101,000 | — | — |
| 2016-02-18 | $3.57 | $3.57 | 116,500 | — | — |
| 2016-02-17 | $3.71 | $3.71 | 107,100 | — | — |
| 2016-02-16 | $3.53 | $3.53 | 73,800 | — | — |
| 2016-02-12 | $3.54 | $3.54 | 90,900 | — | — |
| 2016-02-11 | $3.53 | $3.53 | 84,400 | — | — |
| 2016-02-10 | $3.70 | $3.70 | 113,300 | — | — |
| 2016-02-09 | $3.62 | $3.62 | 157,500 | — | — |
| 2016-02-08 | $3.77 | $3.77 | 148,400 | — | — |
| 2016-02-05 | $3.54 | $3.54 | 95,900 | — | — |
| 2016-02-04 | $3.77 | $3.77 | 124,300 | — | — |
| 2016-02-03 | $3.54 | $3.54 | 71,700 | — | — |
| 2016-02-02 | $3.44 | $3.44 | 74,800 | — | — |
| 2016-02-01 | $3.57 | $3.57 | 107,200 | — | — |
| 2016-01-29 | $3.61 | $3.61 | 163,600 | — | — |
| 2016-01-28 | $3.44 | $3.44 | 93,400 | — | — |
| 2016-01-27 | $3.45 | $3.45 | 110,000 | — | — |
| 2016-01-26 | $3.50 | $3.50 | 146,200 | — | — |
| 2016-01-25 | $3.31 | $3.31 | 93,800 | — | — |
| 2016-01-22 | $3.51 | $3.51 | 193,400 | — | — |
| 2016-01-21 | $3.47 | $3.47 | 109,600 | — | — |
| 2016-01-20 | $3.50 | $3.50 | 329,100 | — | — |
| 2016-01-19 | $3.37 | $3.37 | 223,900 | — | — |
| 2016-01-15 | $3.48 | $3.48 | 218,600 | — | — |
| 2016-01-14 | $3.47 | $3.47 | 132,200 | — | — |
| 2016-01-13 | $3.40 | $3.40 | 189,700 | — | — |
| 2016-01-12 | $3.43 | $3.43 | 275,200 | — | — |
| 2016-01-11 | $3.57 | $3.57 | 226,600 | — | — |
| 2016-01-08 | $3.83 | $3.83 | 206,600 | — | — |
| 2016-01-07 | $3.92 | $3.92 | 157,100 | — | — |
| 2016-01-06 | $4.12 | $4.12 | 98,300 | — | — |
| 2016-01-05 | $4.02 | $4.02 | 116,900 | — | — |
| 2016-01-04 | $4.10 | $4.10 | 122,500 | — | — |