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
- 1986-11-17 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 | $8.78 | $11.44 | 280,000 | — | — |
| 2016-12-29 | $8.84 | $11.52 | 345,500 | — | — |
| 2016-12-28 | $8.78 | $11.44 | 212,000 | — | — |
| 2016-12-27 | $8.86 | $11.55 | 316,400 | — | — |
| 2016-12-23 | $8.75 | $11.40 | 523,500 | — | — |
| 2016-12-22 | $8.75 | $11.40 | 572,600 | — | — |
| 2016-12-21 | $8.99 | $11.72 | 506,200 | — | — |
| 2016-12-20 | $8.88 | $11.57 | 521,200 | — | — |
| 2016-12-19 | $9.01 | $11.74 | 646,000 | — | — |
| 2016-12-16 | $9.20 | $11.99 | 844,200 | — | — |
| 2016-12-15 | $9.37 | $12.21 | 704,200 | — | — |
| 2016-12-14 | $9.17 | $11.95 | 646,300 | — | — |
| 2016-12-13 | $9.07 | $11.82 | 755,300 | — | — |
| 2016-12-12 | $8.88 | $11.57 | 592,600 | — | — |
| 2016-12-09 | $8.77 | $11.43 | 742,900 | — | — |
| 2016-12-08 | $8.90 | $11.60 | 411,000 | — | — |
| 2016-12-07 | $8.79 | $11.46 | 368,300 | — | — |
| 2016-12-06 | $8.71 | $11.35 | 436,900 | — | — |
| 2016-12-05 | $8.70 | $11.34 | 522,600 | — | — |
| 2016-12-02 | $8.37 | $10.91 | 333,100 | — | — |
| 2016-12-01 | $8.55 | $11.14 | 520,500 | — | — |
| 2016-11-30 | $8.43 | $10.99 | 510,100 | — | — |
| 2016-11-29 | $8.43 | $10.99 | 598,500 | — | — |
| 2016-11-28 | $8.44 | $11.00 | 479,700 | — | — |
| 2016-11-25 | $8.93 | $11.64 | 176,200 | — | — |
| 2016-11-23 | $8.87 | $11.56 | 703,400 | — | — |
| 2016-11-22 | $8.94 | $11.65 | 488,600 | — | — |
| 2016-11-21 | $8.60 | $11.21 | 558,900 | — | — |
| 2016-11-18 | $8.61 | $11.22 | 583,700 | — | — |
| 2016-11-17 | $8.49 | $11.07 | 452,300 | — | — |
| 2016-11-16 | $8.22 | $10.71 | 442,000 | — | — |
| 2016-11-15 | $8.17 | $10.65 | 366,000 | — | — |
| 2016-11-14 | $8.22 | $10.71 | 442,400 | — | — |
| 2016-11-11 | $8.31 | $10.83 | 714,900 | — | — |
| 2016-11-10 | $8.00 | $10.43 | 678,200 | — | — |
| 2016-11-09 | $7.67 | $10.00 | 490,300 | — | — |
| 2016-11-08 | $7.49 | $9.76 | 296,800 | — | — |
| 2016-11-07 | $7.42 | $9.67 | 715,900 | — | — |
| 2016-11-04 | $7.10 | $9.25 | 704,100 | — | — |
| 2016-11-03 | $7.31 | $9.53 | 703,600 | — | — |
| 2016-11-02 | $7.31 | $9.53 | 497,200 | — | — |
| 2016-11-01 | $7.32 | $9.54 | 347,000 | — | — |
| 2016-10-31 | $7.51 | $9.79 | 370,800 | — | — |
| 2016-10-28 | $7.50 | $9.77 | 327,500 | — | — |
| 2016-10-27 | $7.59 | $9.89 | 290,100 | — | — |
| 2016-10-26 | $7.65 | $9.97 | 469,900 | — | — |
| 2016-10-25 | $7.80 | $10.17 | 346,800 | — | — |
| 2016-10-24 | $7.83 | $10.20 | 311,100 | — | — |
| 2016-10-21 | $7.70 | $10.04 | 504,700 | — | — |
| 2016-10-20 | $7.63 | $9.94 | 371,400 | — | — |
| 2016-10-19 | $7.74 | $10.09 | 350,100 | — | — |
| 2016-10-18 | $7.81 | $10.18 | 355,200 | — | — |
| 2016-10-17 | $7.70 | $10.04 | 431,000 | — | — |
| 2016-10-14 | $7.71 | $10.05 | 271,500 | — | — |
| 2016-10-13 | $7.83 | $10.20 | 330,900 | — | — |
| 2016-10-12 | $7.80 | $10.17 | 261,400 | — | — |
| 2016-10-11 | $7.82 | $10.19 | 362,900 | — | — |
| 2016-10-10 | $8.02 | $10.45 | 340,800 | — | — |
| 2016-10-07 | $7.95 | $10.36 | 219,100 | — | — |
| 2016-10-06 | $8.07 | $10.52 | 320,600 | — | — |
| 2016-10-05 | $8.06 | $10.50 | 341,400 | — | — |
| 2016-10-04 | $8.01 | $10.44 | 399,200 | — | — |
| 2016-10-03 | $8.03 | $10.47 | 592,100 | — | — |
| 2016-09-30 | $7.97 | $10.39 | 670,500 | — | — |
| 2016-09-29 | $7.89 | $10.28 | 524,700 | — | — |
| 2016-09-28 | $8.15 | $10.62 | 492,400 | — | — |
| 2016-09-27 | $8.19 | $10.67 | 853,000 | — | — |
| 2016-09-26 | $8.14 | $10.61 | 619,200 | — | — |
| 2016-09-23 | $8.31 | $10.83 | 689,700 | — | — |
| 2016-09-22 | $8.49 | $11.07 | 829,300 | — | — |
| 2016-09-21 | $8.49 | $11.07 | 779,200 | — | — |
| 2016-09-20 | $8.35 | $10.88 | 638,900 | — | — |
| 2016-09-19 | $8.46 | $11.03 | 1,424,700 | — | — |
| 2016-09-16 | $8.65 | $11.27 | 1,082,100 | — | — |
| 2016-09-15 | $8.68 | $11.31 | 869,000 | — | — |
| 2016-09-14 | $8.60 | $11.21 | 915,200 | — | — |
| 2016-09-13 | $8.58 | $11.18 | 690,200 | — | — |
| 2016-09-12 | $8.73 | $11.38 | 516,900 | — | — |
| 2016-09-09 | $8.52 | $11.10 | 698,500 | — | — |
| 2016-09-08 | $8.94 | $11.65 | 809,300 | — | — |
| 2016-09-07 | $8.77 | $11.43 | 658,400 | — | — |
| 2016-09-06 | $8.64 | $11.26 | 966,400 | — | — |
| 2016-09-02 | $8.72 | $11.36 | 480,000 | — | — |
| 2016-09-01 | $8.56 | $11.16 | 720,000 | — | — |
| 2016-08-31 | $8.57 | $11.17 | 1,048,600 | — | — |
| 2016-08-30 | $8.58 | $11.18 | 1,439,700 | — | — |
| 2016-08-29 | $8.66 | $11.29 | 4,160,500 | — | — |
| 2016-08-26 | $7.85 | $10.23 | 1,102,000 | — | — |
| 2016-08-25 | $7.76 | $10.11 | 990,800 | — | — |
| 2016-08-24 | $7.74 | $10.09 | 6,281,300 | — | — |
| 2016-08-23 | $7.00 | $9.12 | 580,300 | — | — |
| 2016-08-22 | $6.99 | $9.11 | 402,200 | — | — |
| 2016-08-19 | $6.94 | $9.05 | 341,900 | — | — |
| 2016-08-18 | $6.93 | $9.03 | 397,100 | — | — |
| 2016-08-17 | $6.96 | $9.07 | 309,600 | — | — |
| 2016-08-16 | $7.03 | $9.16 | 447,700 | — | — |
| 2016-08-15 | $7.06 | $9.20 | 377,300 | — | — |
| 2016-08-12 | $6.97 | $9.08 | 509,500 | — | — |
| 2016-08-11 | $7.05 | $9.19 | 504,700 | — | — |
| 2016-08-10 | $7.05 | $9.19 | 416,500 | — | — |
| 2016-08-09 | $7.20 | $9.38 | 549,100 | — | — |
| 2016-08-08 | $7.24 | $9.44 | 709,200 | — | — |
| 2016-08-05 | $7.31 | $9.53 | 818,100 | — | — |
| 2016-08-04 | $6.98 | $9.10 | 1,046,400 | — | — |
| 2016-08-03 | $6.81 | $8.88 | 674,100 | — | — |
| 2016-08-02 | $6.67 | $8.69 | 804,600 | — | — |
| 2016-08-01 | $6.81 | $8.88 | 626,200 | — | — |
| 2016-07-29 | $6.82 | $8.89 | 615,500 | — | — |
| 2016-07-28 | $6.59 | $8.59 | 451,500 | — | — |
| 2016-07-27 | $6.63 | $8.64 | 269,300 | — | — |
| 2016-07-26 | $6.50 | $8.47 | 219,900 | — | — |
| 2016-07-25 | $6.51 | $8.48 | 245,500 | — | — |
| 2016-07-22 | $6.46 | $8.42 | 320,200 | — | — |
| 2016-07-21 | $6.49 | $8.46 | 444,800 | — | — |
| 2016-07-20 | $6.46 | $8.42 | 239,700 | — | — |
| 2016-07-19 | $6.45 | $8.41 | 400,500 | — | — |
| 2016-07-18 | $6.42 | $8.37 | 355,000 | — | — |
| 2016-07-15 | $6.46 | $8.42 | 347,400 | — | — |
| 2016-07-14 | $6.48 | $8.45 | 1,063,700 | — | — |
| 2016-07-13 | $6.47 | $8.43 | 762,700 | — | — |
| 2016-07-12 | $6.59 | $8.59 | 1,341,200 | — | — |
| 2016-07-11 | $6.56 | $8.55 | 1,034,000 | — | — |
| 2016-07-08 | $6.44 | $8.39 | 991,600 | — | — |
| 2016-07-07 | $6.20 | $8.08 | 1,082,400 | — | — |
| 2016-07-06 | $6.27 | $8.17 | 1,095,200 | — | — |
| 2016-07-05 | $5.97 | $7.78 | 1,087,500 | — | — |
| 2016-07-01 | $6.20 | $8.08 | 5,272,100 | — | — |
| 2016-06-30 | $5.91 | $7.70 | 5,448,400 | — | — |
| 2016-06-29 | $7.08 | $9.23 | 1,179,400 | — | — |
| 2016-06-28 | $6.73 | $8.77 | 1,075,700 | — | — |
| 2016-06-27 | $6.55 | $8.54 | 893,800 | — | — |
| 2016-06-24 | $6.61 | $8.61 | 2,183,300 | — | — |
| 2016-06-23 | $6.81 | $8.88 | 523,900 | — | — |
| 2016-06-22 | $6.77 | $8.82 | 709,000 | — | — |
| 2016-06-21 | $6.89 | $8.98 | 391,600 | — | — |
| 2016-06-20 | $6.87 | $8.95 | 533,100 | — | — |
| 2016-06-17 | $6.94 | $9.05 | 996,100 | — | — |
| 2016-06-16 | $6.95 | $9.06 | 752,500 | — | — |
| 2016-06-15 | $7.00 | $9.12 | 953,300 | — | — |
| 2016-06-14 | $6.99 | $9.11 | 730,500 | — | — |
| 2016-06-13 | $6.83 | $8.90 | 1,709,200 | — | — |
| 2016-06-10 | $7.78 | $10.14 | 306,400 | — | — |
| 2016-06-09 | $7.91 | $10.31 | 364,900 | — | — |
| 2016-06-08 | $7.83 | $10.20 | 325,100 | — | — |
| 2016-06-07 | $7.91 | $10.31 | 478,900 | — | — |
| 2016-06-06 | $7.90 | $10.30 | 342,300 | — | — |
| 2016-06-03 | $7.82 | $10.19 | 343,400 | — | — |
| 2016-06-02 | $7.91 | $10.31 | 381,600 | — | — |
| 2016-06-01 | $7.89 | $10.28 | 686,500 | — | — |
| 2016-05-31 | $7.68 | $10.01 | 732,800 | — | — |
| 2016-05-27 | $7.51 | $9.79 | 1,087,900 | — | — |
| 2016-05-26 | $7.34 | $9.57 | 685,000 | — | — |
| 2016-05-25 | $7.32 | $9.54 | 1,102,000 | — | — |
| 2016-05-24 | $7.17 | $9.34 | 387,900 | — | — |
| 2016-05-23 | $6.97 | $9.08 | 462,000 | — | — |
| 2016-05-20 | $6.84 | $8.91 | 528,600 | — | — |
| 2016-05-19 | $6.72 | $8.76 | 351,200 | — | — |
| 2016-05-18 | $6.91 | $9.01 | 450,500 | — | — |
| 2016-05-17 | $6.71 | $8.75 | 668,400 | — | — |
| 2016-05-16 | $6.93 | $9.03 | 873,700 | — | — |
| 2016-05-13 | $6.68 | $8.71 | 440,600 | — | — |
| 2016-05-12 | $6.56 | $8.55 | 453,800 | — | — |
| 2016-05-11 | $6.78 | $8.84 | 328,800 | — | — |
| 2016-05-10 | $6.84 | $8.91 | 760,300 | — | — |
| 2016-05-09 | $6.67 | $8.69 | 585,300 | — | — |
| 2016-05-06 | $6.64 | $8.65 | 926,900 | — | — |
| 2016-05-05 | $6.51 | $8.48 | 1,114,200 | — | — |
| 2016-05-04 | $6.85 | $8.93 | 473,400 | — | — |
| 2016-05-03 | $6.97 | $9.08 | 351,200 | — | — |
| 2016-05-02 | $7.16 | $9.33 | 382,300 | — | — |
| 2016-04-29 | $7.18 | $9.36 | 328,300 | — | — |
| 2016-04-28 | $7.37 | $9.61 | 525,100 | — | — |
| 2016-04-27 | $7.27 | $9.48 | 593,600 | — | — |
| 2016-04-26 | $7.40 | $9.64 | 360,200 | — | — |
| 2016-04-25 | $7.32 | $9.54 | 256,200 | — | — |
| 2016-04-22 | $7.29 | $9.50 | 357,700 | — | — |
| 2016-04-21 | $7.46 | $9.72 | 520,300 | — | — |
| 2016-04-20 | $7.38 | $9.62 | 718,200 | — | — |
| 2016-04-19 | $7.18 | $9.36 | 1,471,200 | — | — |
| 2016-04-18 | $7.04 | $9.18 | 770,500 | — | — |
| 2016-04-15 | $7.11 | $9.27 | 236,200 | — | — |
| 2016-04-14 | $7.15 | $9.32 | 622,800 | — | — |
| 2016-04-13 | $7.14 | $9.31 | 686,200 | — | — |
| 2016-04-12 | $7.09 | $9.24 | 327,100 | — | — |
| 2016-04-11 | $7.02 | $9.15 | 426,200 | — | — |
| 2016-04-08 | $7.07 | $9.21 | 312,300 | — | — |
| 2016-04-07 | $7.13 | $9.29 | 343,400 | — | — |
| 2016-04-06 | $7.21 | $9.40 | 395,700 | — | — |
| 2016-04-05 | $7.10 | $9.25 | 454,100 | — | — |
| 2016-04-04 | $7.12 | $9.28 | 379,500 | — | — |
| 2016-04-01 | $7.18 | $9.36 | 409,400 | — | — |
| 2016-03-31 | $7.23 | $9.42 | 295,700 | — | — |
| 2016-03-30 | $7.20 | $9.38 | 307,500 | — | — |
| 2016-03-29 | $7.08 | $9.23 | 299,400 | — | — |
| 2016-03-28 | $6.81 | $8.88 | 233,900 | — | — |
| 2016-03-24 | $6.85 | $8.93 | 420,000 | — | — |
| 2016-03-23 | $6.82 | $8.89 | 692,600 | — | — |
| 2016-03-22 | $7.39 | $9.63 | 353,200 | — | — |
| 2016-03-21 | $7.27 | $9.48 | 500,500 | — | — |
| 2016-03-18 | $7.37 | $9.61 | 1,114,600 | — | — |
| 2016-03-17 | $6.78 | $8.84 | 486,400 | — | — |
| 2016-03-16 | $6.69 | $8.72 | 337,300 | — | — |
| 2016-03-15 | $6.80 | $8.86 | 523,300 | — | — |
| 2016-03-14 | $6.86 | $8.94 | 332,400 | — | — |
| 2016-03-11 | $6.93 | $9.03 | 346,400 | — | — |
| 2016-03-10 | $6.95 | $9.06 | 392,000 | — | — |
| 2016-03-09 | $6.83 | $8.90 | 246,900 | — | — |
| 2016-03-08 | $6.84 | $8.91 | 523,900 | — | — |
| 2016-03-07 | $7.17 | $9.34 | 604,700 | — | — |
| 2016-03-04 | $6.96 | $9.07 | 418,800 | — | — |
| 2016-03-03 | $6.96 | $9.07 | 766,900 | — | — |
| 2016-03-02 | $6.77 | $8.82 | 455,800 | — | — |
| 2016-03-01 | $6.61 | $8.61 | 682,400 | — | — |
| 2016-02-29 | $6.71 | $8.75 | 658,700 | — | — |
| 2016-02-26 | $6.68 | $8.71 | 506,700 | — | — |
| 2016-02-25 | $6.56 | $8.55 | 329,700 | — | — |
| 2016-02-24 | $6.54 | $8.52 | 356,200 | — | — |
| 2016-02-23 | $6.44 | $8.39 | 461,300 | — | — |
| 2016-02-22 | $6.25 | $8.15 | 718,600 | — | — |
| 2016-02-19 | $6.23 | $8.12 | 482,400 | — | — |
| 2016-02-18 | $6.31 | $8.22 | 455,200 | — | — |
| 2016-02-17 | $6.38 | $8.32 | 504,900 | — | — |
| 2016-02-16 | $6.37 | $8.30 | 1,112,700 | — | — |
| 2016-02-12 | $6.27 | $8.17 | 792,600 | — | — |
| 2016-02-11 | $6.26 | $8.16 | 443,900 | — | — |
| 2016-02-10 | $6.29 | $8.20 | 1,107,100 | — | — |
| 2016-02-09 | $6.56 | $8.55 | 762,700 | — | — |
| 2016-02-08 | $6.44 | $8.39 | 1,131,500 | — | — |
| 2016-02-05 | $6.06 | $7.90 | 798,000 | — | — |
| 2016-02-04 | $6.18 | $8.05 | 2,495,900 | — | — |
| 2016-02-03 | $5.50 | $7.17 | 408,100 | — | — |
| 2016-02-02 | $5.39 | $7.02 | 447,600 | — | — |
| 2016-02-01 | $5.35 | $6.97 | 306,100 | — | — |
| 2016-01-29 | $5.47 | $7.13 | 487,200 | — | — |
| 2016-01-28 | $5.18 | $6.75 | 855,300 | — | — |
| 2016-01-27 | $5.47 | $7.13 | 325,100 | — | — |
| 2016-01-26 | $5.68 | $7.40 | 270,100 | — | — |
| 2016-01-25 | $5.61 | $7.31 | 258,400 | — | — |
| 2016-01-22 | $5.67 | $7.39 | 383,000 | — | — |
| 2016-01-21 | $5.59 | $7.29 | 411,400 | — | — |
| 2016-01-20 | $5.61 | $7.31 | 519,500 | — | — |
| 2016-01-19 | $5.66 | $7.38 | 544,800 | — | — |
| 2016-01-15 | $5.75 | $7.49 | 548,900 | — | — |
| 2016-01-14 | $5.73 | $7.47 | 398,300 | — | — |
| 2016-01-13 | $5.63 | $7.34 | 373,600 | — | — |
| 2016-01-12 | $5.92 | $7.72 | 397,100 | — | — |
| 2016-01-11 | $5.86 | $7.64 | 477,200 | — | — |
| 2016-01-08 | $6.04 | $7.87 | 797,000 | — | — |
| 2016-01-07 | $5.93 | $7.73 | 881,300 | — | — |
| 2016-01-06 | $6.37 | $8.30 | 710,500 | — | — |
| 2016-01-05 | $6.44 | $8.39 | 487,300 | — | — |
| 2016-01-04 | $6.35 | $8.28 | 1,064,000 | — | — |