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
- 1993-11-16 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 | $11.05 | $15.47 | 40,900 | — | — |
| 2016-12-29 | $11.05 | $15.47 | 67,300 | — | — |
| 2016-12-28 | $11.40 | $15.96 | 60,600 | — | — |
| 2016-12-27 | $11.45 | $16.03 | 46,900 | — | — |
| 2016-12-23 | $11.35 | $15.89 | 84,700 | — | — |
| 2016-12-22 | $11.00 | $15.40 | 47,100 | — | — |
| 2016-12-21 | $11.10 | $15.54 | 78,900 | — | — |
| 2016-12-20 | $11.00 | $15.40 | 91,500 | — | — |
| 2016-12-19 | $10.20 | $14.28 | 75,800 | — | — |
| 2016-12-16 | $10.15 | $14.21 | 270,100 | — | — |
| 2016-12-15 | $10.10 | $14.14 | 132,100 | — | — |
| 2016-12-14 | $10.10 | $14.14 | 49,600 | — | — |
| 2016-12-13 | $10.25 | $14.35 | 67,100 | — | — |
| 2016-12-12 | $10.20 | $14.28 | 93,900 | — | — |
| 2016-12-09 | $10.10 | $14.14 | 182,900 | — | — |
| 2016-12-08 | $9.80 | $13.72 | 86,700 | — | — |
| 2016-12-07 | $9.45 | $13.23 | 57,500 | — | — |
| 2016-12-06 | $9.45 | $13.23 | 105,700 | — | — |
| 2016-12-05 | $9.30 | $13.02 | 101,500 | — | — |
| 2016-12-02 | $9.15 | $12.81 | 47,900 | — | — |
| 2016-12-01 | $9.15 | $12.81 | 108,900 | — | — |
| 2016-11-30 | $9.20 | $12.88 | 48,500 | — | — |
| 2016-11-29 | $9.20 | $12.88 | 80,200 | — | — |
| 2016-11-28 | $9.15 | $12.81 | 115,500 | — | — |
| 2016-11-25 | $9.35 | $13.09 | 25,400 | — | — |
| 2016-11-23 | $9.30 | $13.02 | 44,500 | — | — |
| 2016-11-22 | $9.30 | $13.02 | 85,400 | — | — |
| 2016-11-21 | $9.30 | $13.02 | 52,200 | — | — |
| 2016-11-18 | $9.25 | $12.95 | 93,200 | — | — |
| 2016-11-17 | $9.35 | $13.09 | 52,700 | — | — |
| 2016-11-16 | $9.40 | $13.16 | 81,300 | — | — |
| 2016-11-15 | $9.35 | $13.09 | 204,400 | — | — |
| 2016-11-14 | $9.50 | $13.30 | 240,500 | — | — |
| 2016-11-11 | $8.75 | $12.25 | 679,700 | — | — |
| 2016-11-10 | $8.65 | $12.11 | 155,900 | — | — |
| 2016-11-09 | $8.40 | $11.76 | 50,200 | — | — |
| 2016-11-08 | $7.90 | $11.06 | 10,600 | — | — |
| 2016-11-07 | $7.95 | $11.13 | 27,300 | — | — |
| 2016-11-04 | $7.70 | $10.78 | 35,500 | — | — |
| 2016-11-03 | $7.90 | $11.06 | 34,600 | — | — |
| 2016-11-02 | $7.75 | $10.85 | 58,500 | — | — |
| 2016-11-01 | $7.80 | $10.92 | 23,200 | — | — |
| 2016-10-31 | $7.75 | $10.85 | 69,300 | — | — |
| 2016-10-28 | $7.95 | $11.13 | 23,300 | — | — |
| 2016-10-27 | $8.00 | $11.20 | 35,400 | — | — |
| 2016-10-26 | $8.00 | $11.20 | 26,400 | — | — |
| 2016-10-25 | $8.15 | $11.40 | 79,400 | — | — |
| 2016-10-24 | $8.00 | $11.19 | 59,800 | — | — |
| 2016-10-21 | $7.85 | $10.98 | 30,200 | — | — |
| 2016-10-20 | $7.75 | $10.84 | 122,300 | — | — |
| 2016-10-19 | $8.05 | $11.26 | 248,600 | — | — |
| 2016-10-18 | $8.05 | $11.26 | 33,800 | — | — |
| 2016-10-17 | $8.10 | $11.33 | 34,400 | — | — |
| 2016-10-14 | $8.10 | $11.33 | 35,900 | — | — |
| 2016-10-13 | $8.06 | $11.27 | 46,300 | — | — |
| 2016-10-12 | $8.13 | $11.37 | 27,100 | — | — |
| 2016-10-11 | $8.11 | $11.34 | 113,000 | — | — |
| 2016-10-10 | $8.19 | $11.45 | 75,600 | — | — |
| 2016-10-07 | $8.22 | $11.50 | 41,900 | — | — |
| 2016-10-06 | $8.20 | $11.47 | 48,800 | — | — |
| 2016-10-05 | $8.27 | $11.57 | 44,700 | — | — |
| 2016-10-04 | $8.23 | $11.51 | 37,800 | — | — |
| 2016-10-03 | $8.39 | $11.73 | 74,200 | — | — |
| 2016-09-30 | $8.31 | $11.62 | 188,400 | — | — |
| 2016-09-29 | $8.20 | $11.47 | 102,500 | — | — |
| 2016-09-28 | $8.49 | $11.87 | 57,100 | — | — |
| 2016-09-27 | $8.31 | $11.62 | 73,600 | — | — |
| 2016-09-26 | $8.20 | $11.47 | 135,200 | — | — |
| 2016-09-23 | $8.24 | $11.52 | 27,500 | — | — |
| 2016-09-22 | $8.37 | $11.71 | 32,900 | — | — |
| 2016-09-21 | $8.15 | $11.40 | 76,100 | — | — |
| 2016-09-20 | $8.25 | $11.54 | 27,400 | — | — |
| 2016-09-19 | $8.00 | $11.19 | 93,000 | — | — |
| 2016-09-16 | $7.90 | $11.05 | 228,200 | — | — |
| 2016-09-15 | $7.98 | $11.16 | 18,700 | — | — |
| 2016-09-14 | $7.83 | $10.95 | 43,700 | — | — |
| 2016-09-13 | $7.90 | $11.05 | 107,100 | — | — |
| 2016-09-12 | $8.13 | $11.37 | 72,600 | — | — |
| 2016-09-09 | $8.22 | $11.50 | 41,500 | — | — |
| 2016-09-08 | $8.37 | $11.71 | 28,500 | — | — |
| 2016-09-07 | $8.24 | $11.52 | 41,500 | — | — |
| 2016-09-06 | $8.09 | $11.31 | 33,700 | — | — |
| 2016-09-02 | $8.11 | $11.34 | 74,800 | — | — |
| 2016-09-01 | $8.19 | $11.45 | 50,500 | — | — |
| 2016-08-31 | $8.16 | $11.41 | 75,700 | — | — |
| 2016-08-30 | $8.11 | $11.34 | 130,100 | — | — |
| 2016-08-29 | $8.09 | $11.31 | 63,100 | — | — |
| 2016-08-26 | $7.98 | $11.16 | 16,200 | — | — |
| 2016-08-25 | $7.95 | $11.12 | 38,600 | — | — |
| 2016-08-24 | $7.86 | $10.99 | 26,300 | — | — |
| 2016-08-23 | $7.71 | $10.78 | 42,100 | — | — |
| 2016-08-22 | $7.65 | $10.70 | 27,200 | — | — |
| 2016-08-19 | $7.53 | $10.53 | 48,500 | — | — |
| 2016-08-18 | $7.61 | $10.64 | 48,000 | — | — |
| 2016-08-17 | $7.59 | $10.62 | 14,200 | — | — |
| 2016-08-16 | $7.64 | $10.69 | 41,100 | — | — |
| 2016-08-15 | $7.54 | $10.55 | 21,900 | — | — |
| 2016-08-12 | $7.54 | $10.55 | 22,700 | — | — |
| 2016-08-11 | $7.65 | $10.70 | 58,900 | — | — |
| 2016-08-10 | $7.63 | $10.67 | 22,000 | — | — |
| 2016-08-09 | $7.68 | $10.74 | 61,000 | — | — |
| 2016-08-08 | $7.50 | $10.49 | 27,000 | — | — |
| 2016-08-05 | $7.44 | $10.41 | 72,800 | — | — |
| 2016-08-04 | $7.41 | $10.36 | 101,200 | — | — |
| 2016-08-03 | $7.34 | $10.27 | 75,300 | — | — |
| 2016-08-02 | $7.39 | $10.34 | 74,300 | — | — |
| 2016-08-01 | $7.55 | $10.56 | 70,000 | — | — |
| 2016-07-29 | $7.55 | $10.56 | 75,100 | — | — |
| 2016-07-28 | $7.58 | $10.60 | 67,400 | — | — |
| 2016-07-27 | $7.25 | $10.14 | 525,500 | — | — |
| 2016-07-26 | $7.15 | $9.99 | 16,600 | — | — |
| 2016-07-25 | $7.20 | $10.06 | 30,400 | — | — |
| 2016-07-22 | $7.25 | $10.13 | 8,700 | — | — |
| 2016-07-21 | $7.11 | $9.93 | 13,900 | — | — |
| 2016-07-20 | $7.25 | $10.13 | 54,300 | — | — |
| 2016-07-19 | $7.19 | $10.04 | 20,600 | — | — |
| 2016-07-18 | $7.29 | $10.18 | 35,000 | — | — |
| 2016-07-15 | $7.21 | $10.07 | 31,000 | — | — |
| 2016-07-14 | $7.19 | $10.04 | 49,300 | — | — |
| 2016-07-13 | $7.05 | $9.85 | 33,100 | — | — |
| 2016-07-12 | $7.05 | $9.85 | 84,700 | — | — |
| 2016-07-11 | $6.70 | $9.36 | 72,200 | — | — |
| 2016-07-08 | $6.83 | $9.54 | 105,600 | — | — |
| 2016-07-07 | $6.69 | $9.34 | 7,500 | — | — |
| 2016-07-06 | $6.80 | $9.50 | 16,400 | — | — |
| 2016-07-05 | $6.84 | $9.55 | 27,000 | — | — |
| 2016-07-01 | $6.89 | $9.62 | 74,100 | — | — |
| 2016-06-30 | $6.83 | $9.54 | 33,500 | — | — |
| 2016-06-29 | $6.56 | $9.16 | 88,800 | — | — |
| 2016-06-28 | $6.55 | $9.15 | 142,600 | — | — |
| 2016-06-27 | $6.71 | $9.37 | 91,900 | — | — |
| 2016-06-24 | $6.94 | $9.69 | 165,000 | — | — |
| 2016-06-23 | $7.16 | $10.00 | 45,500 | — | — |
| 2016-06-22 | $7.01 | $9.79 | 11,800 | — | — |
| 2016-06-21 | $7.06 | $9.86 | 11,900 | — | — |
| 2016-06-20 | $7.13 | $9.96 | 27,300 | — | — |
| 2016-06-17 | $7.09 | $9.90 | 137,000 | — | — |
| 2016-06-16 | $7.07 | $9.87 | 22,100 | — | — |
| 2016-06-15 | $7.03 | $9.82 | 32,400 | — | — |
| 2016-06-14 | $7.00 | $9.78 | 48,400 | — | — |
| 2016-06-13 | $7.04 | $9.83 | 27,100 | — | — |
| 2016-06-10 | $7.14 | $9.97 | 32,200 | — | — |
| 2016-06-09 | $7.21 | $10.07 | 26,400 | — | — |
| 2016-06-08 | $7.23 | $10.10 | 82,800 | — | — |
| 2016-06-07 | $7.32 | $10.22 | 28,700 | — | — |
| 2016-06-06 | $7.21 | $10.07 | 46,200 | — | — |
| 2016-06-03 | $7.24 | $10.11 | 59,000 | — | — |
| 2016-06-02 | $7.22 | $10.08 | 17,800 | — | — |
| 2016-06-01 | $7.21 | $10.07 | 114,200 | — | — |
| 2016-05-31 | $7.23 | $10.10 | 21,000 | — | — |
| 2016-05-27 | $7.21 | $10.07 | 31,600 | — | — |
| 2016-05-26 | $7.10 | $9.92 | 25,000 | — | — |
| 2016-05-25 | $7.16 | $10.00 | 20,700 | — | — |
| 2016-05-24 | $7.19 | $10.04 | 93,300 | — | — |
| 2016-05-23 | $6.90 | $9.64 | 10,900 | — | — |
| 2016-05-20 | $6.92 | $9.66 | 18,400 | — | — |
| 2016-05-19 | $6.85 | $9.57 | 17,800 | — | — |
| 2016-05-18 | $6.92 | $9.66 | 40,700 | — | — |
| 2016-05-17 | $6.77 | $9.46 | 54,500 | — | — |
| 2016-05-16 | $6.98 | $9.75 | 22,900 | — | — |
| 2016-05-13 | $6.90 | $9.64 | 16,100 | — | — |
| 2016-05-12 | $6.94 | $9.69 | 23,200 | — | — |
| 2016-05-11 | $7.02 | $9.80 | 21,300 | — | — |
| 2016-05-10 | $7.14 | $9.97 | 15,000 | — | — |
| 2016-05-09 | $7.02 | $9.80 | 42,500 | — | — |
| 2016-05-06 | $6.91 | $9.65 | 26,100 | — | — |
| 2016-05-05 | $6.89 | $9.62 | 25,800 | — | — |
| 2016-05-04 | $6.96 | $9.72 | 17,300 | — | — |
| 2016-05-03 | $7.00 | $9.78 | 22,900 | — | — |
| 2016-05-02 | $7.18 | $10.03 | 36,300 | — | — |
| 2016-04-29 | $7.16 | $10.00 | 23,900 | — | — |
| 2016-04-28 | $7.19 | $10.04 | 21,000 | — | — |
| 2016-04-27 | $7.40 | $10.34 | 50,300 | — | — |
| 2016-04-26 | $7.46 | $10.40 | 43,800 | — | — |
| 2016-04-25 | $7.42 | $10.35 | 56,900 | — | — |
| 2016-04-22 | $7.42 | $10.35 | 29,100 | — | — |
| 2016-04-21 | $7.20 | $10.04 | 49,900 | — | — |
| 2016-04-20 | $7.22 | $10.07 | 25,400 | — | — |
| 2016-04-19 | $7.35 | $10.25 | 9,100 | — | — |
| 2016-04-18 | $7.41 | $10.34 | 22,600 | — | — |
| 2016-04-15 | $7.35 | $10.25 | 20,500 | — | — |
| 2016-04-14 | $7.36 | $10.27 | 32,400 | — | — |
| 2016-04-13 | $7.25 | $10.11 | 75,800 | — | — |
| 2016-04-12 | $7.21 | $10.06 | 56,000 | — | — |
| 2016-04-11 | $7.10 | $9.90 | 34,200 | — | — |
| 2016-04-08 | $7.00 | $9.76 | 137,400 | — | — |
| 2016-04-07 | $6.97 | $9.72 | 44,000 | — | — |
| 2016-04-06 | $7.02 | $9.79 | 21,600 | — | — |
| 2016-04-05 | $7.10 | $9.90 | 28,100 | — | — |
| 2016-04-04 | $7.19 | $10.03 | 74,900 | — | — |
| 2016-04-01 | $7.20 | $10.04 | 33,300 | — | — |
| 2016-03-31 | $7.17 | $10.00 | 36,200 | — | — |
| 2016-03-30 | $7.32 | $10.21 | 21,300 | — | — |
| 2016-03-29 | $7.35 | $10.25 | 36,800 | — | — |
| 2016-03-28 | $7.11 | $9.92 | 42,300 | — | — |
| 2016-03-24 | $7.12 | $9.93 | 25,100 | — | — |
| 2016-03-23 | $7.00 | $9.76 | 26,600 | — | — |
| 2016-03-22 | $7.18 | $10.01 | 11,000 | — | — |
| 2016-03-21 | $7.28 | $10.15 | 54,100 | — | — |
| 2016-03-18 | $7.56 | $10.54 | 193,800 | — | — |
| 2016-03-17 | $7.24 | $10.10 | 25,500 | — | — |
| 2016-03-16 | $7.03 | $9.81 | 33,200 | — | — |
| 2016-03-15 | $7.03 | $9.81 | 48,500 | — | — |
| 2016-03-14 | $7.19 | $10.03 | 11,100 | — | — |
| 2016-03-11 | $7.21 | $10.06 | 26,600 | — | — |
| 2016-03-10 | $7.11 | $9.92 | 30,900 | — | — |
| 2016-03-09 | $7.04 | $9.82 | 25,400 | — | — |
| 2016-03-08 | $7.02 | $9.79 | 30,000 | — | — |
| 2016-03-07 | $7.21 | $10.06 | 23,600 | — | — |
| 2016-03-04 | $7.18 | $10.01 | 19,900 | — | — |
| 2016-03-03 | $7.15 | $9.97 | 44,000 | — | — |
| 2016-03-02 | $7.13 | $9.94 | 38,300 | — | — |
| 2016-03-01 | $6.98 | $9.74 | 50,800 | — | — |
| 2016-02-29 | $6.69 | $9.33 | 44,300 | — | — |
| 2016-02-26 | $6.69 | $9.33 | 37,900 | — | — |
| 2016-02-25 | $6.51 | $9.08 | 28,300 | — | — |
| 2016-02-24 | $6.47 | $9.02 | 45,600 | — | — |
| 2016-02-23 | $6.25 | $8.72 | 55,900 | — | — |
| 2016-02-22 | $6.41 | $8.94 | 47,200 | — | — |
| 2016-02-19 | $6.41 | $8.94 | 94,800 | — | — |
| 2016-02-18 | $6.46 | $9.01 | 32,700 | — | — |
| 2016-02-17 | $6.66 | $9.29 | 63,400 | — | — |
| 2016-02-16 | $6.81 | $9.50 | 33,500 | — | — |
| 2016-02-12 | $6.77 | $9.44 | 53,300 | — | — |
| 2016-02-11 | $6.54 | $9.12 | 16,400 | — | — |
| 2016-02-10 | $6.58 | $9.18 | 24,300 | — | — |
| 2016-02-09 | $6.57 | $9.16 | 28,900 | — | — |
| 2016-02-08 | $6.69 | $9.33 | 37,700 | — | — |
| 2016-02-05 | $6.31 | $8.80 | 115,900 | — | — |
| 2016-02-04 | $6.57 | $9.16 | 42,100 | — | — |
| 2016-02-03 | $6.61 | $9.22 | 25,900 | — | — |
| 2016-02-02 | $6.63 | $9.25 | 22,500 | — | — |
| 2016-02-01 | $6.91 | $9.64 | 47,700 | — | — |
| 2016-01-29 | $7.11 | $9.92 | 85,300 | — | — |
| 2016-01-28 | $6.79 | $9.47 | 37,100 | — | — |
| 2016-01-27 | $6.67 | $9.30 | 81,300 | — | — |
| 2016-01-26 | $6.63 | $9.25 | 55,700 | — | — |
| 2016-01-25 | $6.32 | $8.81 | 51,600 | — | — |
| 2016-01-22 | $6.60 | $9.21 | 58,700 | — | — |
| 2016-01-21 | $6.73 | $9.39 | 55,300 | — | — |
| 2016-01-20 | $6.96 | $9.71 | 74,900 | — | — |
| 2016-01-19 | $6.73 | $9.39 | 110,900 | — | — |
| 2016-01-15 | $6.69 | $9.33 | 112,500 | — | — |
| 2016-01-14 | $6.71 | $9.36 | 88,900 | — | — |
| 2016-01-13 | $6.76 | $9.43 | 63,300 | — | — |
| 2016-01-12 | $7.06 | $9.85 | 46,200 | — | — |
| 2016-01-11 | $7.13 | $9.94 | 38,300 | — | — |
| 2016-01-08 | $7.07 | $9.86 | 62,300 | — | — |
| 2016-01-07 | $7.22 | $10.07 | 58,200 | — | — |
| 2016-01-06 | $7.38 | $10.29 | 65,700 | — | — |
| 2016-01-05 | $7.38 | $10.29 | 43,500 | — | — |
| 2016-01-04 | $7.43 | $10.36 | 80,200 | — | — |