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
- 2007-04-19 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 | $7.66 | $24.46 | 388,700 | — | — |
| 2016-12-29 | $7.65 | $24.43 | 349,100 | — | — |
| 2016-12-28 | $7.63 | $24.37 | 304,800 | — | — |
| 2016-12-27 | $7.71 | $24.62 | 511,500 | — | — |
| 2016-12-23 | $7.74 | $24.72 | 313,000 | — | — |
| 2016-12-22 | $7.90 | $25.23 | 340,200 | — | — |
| 2016-12-21 | $7.89 | $25.20 | 432,200 | — | — |
| 2016-12-20 | $7.88 | $25.17 | 725,600 | — | — |
| 2016-12-19 | $8.04 | $24.78 | 647,100 | — | — |
| 2016-12-16 | $7.83 | $24.14 | 821,800 | — | — |
| 2016-12-15 | $7.80 | $24.04 | 953,000 | — | — |
| 2016-12-14 | $7.79 | $24.01 | 390,400 | — | — |
| 2016-12-13 | $7.82 | $24.10 | 373,000 | — | — |
| 2016-12-12 | $7.77 | $23.95 | 432,500 | — | — |
| 2016-12-09 | $7.73 | $23.83 | 354,100 | — | — |
| 2016-12-08 | $7.73 | $23.83 | 335,300 | — | — |
| 2016-12-07 | $7.70 | $23.73 | 322,200 | — | — |
| 2016-12-06 | $7.67 | $23.64 | 296,200 | — | — |
| 2016-12-05 | $7.60 | $23.43 | 442,600 | — | — |
| 2016-12-02 | $7.48 | $23.06 | 281,500 | — | — |
| 2016-12-01 | $7.52 | $23.18 | 494,700 | — | — |
| 2016-11-30 | $7.44 | $22.93 | 347,500 | — | — |
| 2016-11-29 | $7.40 | $22.81 | 383,500 | — | — |
| 2016-11-28 | $7.36 | $22.69 | 653,000 | — | — |
| 2016-11-25 | $7.26 | $22.38 | 343,900 | — | — |
| 2016-11-23 | $7.08 | $21.82 | 1,062,100 | — | — |
| 2016-11-22 | $7.25 | $22.35 | 2,415,600 | — | — |
| 2016-11-21 | $7.69 | $23.70 | 276,600 | — | — |
| 2016-11-18 | $7.71 | $23.77 | 462,000 | — | — |
| 2016-11-17 | $7.64 | $23.55 | 207,900 | — | — |
| 2016-11-16 | $7.56 | $23.30 | 176,200 | — | — |
| 2016-11-15 | $7.53 | $23.21 | 291,900 | — | — |
| 2016-11-14 | $7.50 | $23.12 | 277,500 | — | — |
| 2016-11-11 | $7.71 | $23.77 | 208,400 | — | — |
| 2016-11-10 | $7.65 | $23.58 | 340,500 | — | — |
| 2016-11-09 | $7.44 | $22.93 | 297,900 | — | — |
| 2016-11-08 | $7.27 | $22.41 | 219,700 | — | — |
| 2016-11-07 | $7.32 | $22.56 | 336,300 | — | — |
| 2016-11-04 | $7.16 | $22.07 | 330,600 | — | — |
| 2016-11-03 | $7.22 | $22.25 | 295,800 | — | — |
| 2016-11-02 | $7.23 | $22.29 | 486,700 | — | — |
| 2016-11-01 | $7.43 | $22.90 | 388,900 | — | — |
| 2016-10-31 | $7.53 | $23.21 | 286,800 | — | — |
| 2016-10-28 | $7.50 | $23.12 | 571,500 | — | — |
| 2016-10-27 | $7.51 | $23.15 | 181,000 | — | — |
| 2016-10-26 | $7.56 | $23.30 | 188,100 | — | — |
| 2016-10-25 | $7.64 | $23.55 | 219,400 | — | — |
| 2016-10-24 | $7.65 | $23.58 | 230,800 | — | — |
| 2016-10-21 | $7.65 | $23.58 | 165,200 | — | — |
| 2016-10-20 | $7.56 | $23.30 | 207,300 | — | — |
| 2016-10-19 | $7.55 | $23.27 | 195,700 | — | — |
| 2016-10-18 | $7.51 | $23.15 | 156,200 | — | — |
| 2016-10-17 | $7.51 | $23.15 | 309,500 | — | — |
| 2016-10-14 | $7.57 | $23.33 | 156,300 | — | — |
| 2016-10-13 | $7.51 | $23.15 | 233,500 | — | — |
| 2016-10-12 | $7.58 | $23.36 | 179,900 | — | — |
| 2016-10-11 | $7.62 | $23.49 | 238,800 | — | — |
| 2016-10-10 | $7.65 | $23.58 | 148,100 | — | — |
| 2016-10-07 | $7.63 | $23.52 | 248,400 | — | — |
| 2016-10-06 | $7.62 | $23.49 | 253,800 | — | — |
| 2016-10-05 | $7.70 | $23.73 | 274,600 | — | — |
| 2016-10-04 | $7.70 | $23.73 | 469,500 | — | — |
| 2016-10-03 | $7.78 | $23.98 | 778,600 | — | — |
| 2016-09-30 | $7.52 | $23.18 | 255,200 | — | — |
| 2016-09-29 | $7.58 | $23.36 | 190,500 | — | — |
| 2016-09-28 | $7.60 | $23.43 | 253,600 | — | — |
| 2016-09-27 | $7.53 | $23.21 | 290,100 | — | — |
| 2016-09-26 | $7.51 | $23.15 | 341,100 | — | — |
| 2016-09-23 | $7.53 | $23.21 | 188,700 | — | — |
| 2016-09-22 | $7.56 | $23.30 | 213,800 | — | — |
| 2016-09-21 | $7.58 | $23.36 | 248,300 | — | — |
| 2016-09-20 | $7.51 | $23.15 | 300,700 | — | — |
| 2016-09-19 | $7.51 | $23.15 | 445,400 | — | — |
| 2016-09-16 | $7.71 | $22.90 | 1,522,500 | — | — |
| 2016-09-15 | $7.79 | $23.14 | 406,700 | — | — |
| 2016-09-14 | $7.71 | $22.90 | 344,900 | — | — |
| 2016-09-13 | $7.67 | $22.78 | 406,300 | — | — |
| 2016-09-12 | $7.89 | $23.44 | 388,000 | — | — |
| 2016-09-09 | $7.93 | $23.56 | 430,400 | — | — |
| 2016-09-08 | $8.16 | $24.24 | 289,900 | — | — |
| 2016-09-07 | $8.16 | $24.24 | 405,300 | — | — |
| 2016-09-06 | $8.12 | $24.12 | 425,200 | — | — |
| 2016-09-02 | $8.05 | $23.91 | 346,500 | — | — |
| 2016-09-01 | $7.97 | $23.67 | 485,800 | — | — |
| 2016-08-31 | $7.97 | $23.67 | 297,400 | — | — |
| 2016-08-30 | $7.96 | $23.64 | 309,100 | — | — |
| 2016-08-29 | $7.89 | $23.44 | 267,000 | — | — |
| 2016-08-26 | $7.75 | $23.02 | 300,200 | — | — |
| 2016-08-25 | $7.62 | $22.63 | 362,500 | — | — |
| 2016-08-24 | $7.72 | $22.93 | 488,900 | — | — |
| 2016-08-23 | $7.73 | $22.96 | 354,700 | — | — |
| 2016-08-22 | $7.72 | $22.93 | 270,000 | — | — |
| 2016-08-19 | $7.70 | $22.87 | 188,500 | — | — |
| 2016-08-18 | $7.72 | $22.93 | 233,500 | — | — |
| 2016-08-17 | $7.70 | $22.87 | 309,200 | — | — |
| 2016-08-16 | $7.69 | $22.84 | 239,300 | — | — |
| 2016-08-15 | $7.65 | $22.72 | 188,300 | — | — |
| 2016-08-12 | $7.62 | $22.63 | 202,100 | — | — |
| 2016-08-11 | $7.58 | $22.52 | 212,500 | — | — |
| 2016-08-10 | $7.59 | $22.55 | 314,400 | — | — |
| 2016-08-09 | $7.56 | $22.46 | 491,600 | — | — |
| 2016-08-08 | $7.40 | $21.98 | 180,700 | — | — |
| 2016-08-05 | $7.41 | $22.01 | 224,600 | — | — |
| 2016-08-04 | $7.36 | $21.86 | 246,900 | — | — |
| 2016-08-03 | $7.35 | $21.83 | 356,400 | — | — |
| 2016-08-02 | $7.30 | $21.68 | 425,400 | — | — |
| 2016-08-01 | $7.35 | $21.83 | 353,100 | — | — |
| 2016-07-29 | $7.37 | $21.89 | 381,600 | — | — |
| 2016-07-28 | $7.27 | $21.60 | 279,400 | — | — |
| 2016-07-27 | $7.34 | $21.80 | 497,700 | — | — |
| 2016-07-26 | $7.39 | $21.95 | 430,200 | — | — |
| 2016-07-25 | $7.32 | $21.74 | 243,800 | — | — |
| 2016-07-22 | $7.30 | $21.68 | 202,500 | — | — |
| 2016-07-21 | $7.24 | $21.51 | 377,500 | — | — |
| 2016-07-20 | $7.24 | $21.51 | 185,800 | — | — |
| 2016-07-19 | $7.21 | $21.42 | 267,600 | — | — |
| 2016-07-18 | $7.20 | $21.39 | 299,900 | — | — |
| 2016-07-15 | $7.25 | $21.54 | 284,600 | — | — |
| 2016-07-14 | $7.18 | $21.33 | 226,500 | — | — |
| 2016-07-13 | $7.20 | $21.39 | 348,100 | — | — |
| 2016-07-12 | $7.23 | $21.48 | 290,800 | — | — |
| 2016-07-11 | $7.11 | $21.12 | 357,400 | — | — |
| 2016-07-08 | $6.99 | $20.76 | 543,900 | — | — |
| 2016-07-07 | $6.98 | $20.73 | 251,600 | — | — |
| 2016-07-06 | $6.92 | $20.56 | 305,300 | — | — |
| 2016-07-05 | $6.88 | $20.44 | 391,200 | — | — |
| 2016-07-01 | $6.94 | $20.61 | 417,700 | — | — |
| 2016-06-30 | $6.83 | $20.29 | 347,300 | — | — |
| 2016-06-29 | $6.70 | $19.90 | 206,300 | — | — |
| 2016-06-28 | $6.70 | $19.90 | 223,400 | — | — |
| 2016-06-27 | $6.59 | $19.58 | 392,700 | — | — |
| 2016-06-24 | $6.67 | $19.81 | 350,500 | — | — |
| 2016-06-23 | $6.70 | $19.90 | 320,100 | — | — |
| 2016-06-22 | $6.63 | $19.69 | 345,500 | — | — |
| 2016-06-21 | $6.65 | $19.75 | 296,000 | — | — |
| 2016-06-20 | $6.64 | $19.72 | 542,600 | — | — |
| 2016-06-17 | $6.59 | $19.58 | 669,200 | — | — |
| 2016-06-16 | $6.51 | $19.34 | 607,000 | — | — |
| 2016-06-15 | $6.72 | $19.13 | 580,800 | — | — |
| 2016-06-14 | $6.62 | $18.85 | 629,000 | — | — |
| 2016-06-13 | $6.65 | $18.93 | 322,800 | — | — |
| 2016-06-10 | $6.70 | $19.07 | 551,700 | — | — |
| 2016-06-09 | $6.68 | $19.02 | 586,200 | — | — |
| 2016-06-08 | $6.71 | $19.10 | 466,200 | — | — |
| 2016-06-07 | $6.75 | $19.22 | 480,400 | — | — |
| 2016-06-06 | $6.78 | $19.30 | 433,400 | — | — |
| 2016-06-03 | $6.63 | $18.87 | 691,600 | — | — |
| 2016-06-02 | $6.50 | $18.50 | 223,900 | — | — |
| 2016-06-01 | $6.51 | $18.53 | 202,500 | — | — |
| 2016-05-31 | $6.49 | $18.48 | 507,400 | — | — |
| 2016-05-27 | $6.49 | $18.48 | 283,100 | — | — |
| 2016-05-26 | $6.45 | $18.36 | 372,500 | — | — |
| 2016-05-25 | $6.52 | $18.56 | 369,800 | — | — |
| 2016-05-24 | $6.40 | $18.22 | 305,600 | — | — |
| 2016-05-23 | $6.25 | $17.79 | 430,000 | — | — |
| 2016-05-20 | $6.26 | $17.82 | 313,900 | — | — |
| 2016-05-19 | $6.17 | $17.56 | 474,900 | — | — |
| 2016-05-18 | $6.36 | $18.10 | 362,200 | — | — |
| 2016-05-17 | $6.47 | $18.42 | 300,500 | — | — |
| 2016-05-16 | $6.42 | $18.28 | 411,600 | — | — |
| 2016-05-13 | $6.36 | $18.10 | 297,600 | — | — |
| 2016-05-12 | $6.47 | $18.42 | 482,100 | — | — |
| 2016-05-11 | $6.39 | $18.19 | 255,600 | — | — |
| 2016-05-10 | $6.29 | $17.91 | 475,300 | — | — |
| 2016-05-09 | $6.13 | $17.45 | 653,900 | — | — |
| 2016-05-06 | $6.14 | $17.48 | 332,700 | — | — |
| 2016-05-05 | $6.11 | $17.39 | 327,300 | — | — |
| 2016-05-04 | $6.17 | $17.56 | 212,200 | — | — |
| 2016-05-03 | $6.10 | $17.36 | 426,900 | — | — |
| 2016-05-02 | $6.23 | $17.73 | 595,200 | — | — |
| 2016-04-29 | $6.59 | $18.76 | 239,300 | — | — |
| 2016-04-28 | $6.53 | $18.59 | 145,500 | — | — |
| 2016-04-27 | $6.61 | $18.82 | 301,100 | — | — |
| 2016-04-26 | $6.57 | $18.70 | 189,400 | — | — |
| 2016-04-25 | $6.43 | $18.30 | 142,800 | — | — |
| 2016-04-22 | $6.48 | $18.45 | 147,700 | — | — |
| 2016-04-21 | $6.32 | $17.99 | 408,500 | — | — |
| 2016-04-20 | $6.54 | $18.62 | 183,700 | — | — |
| 2016-04-19 | $6.56 | $18.67 | 166,400 | — | — |
| 2016-04-18 | $6.50 | $18.50 | 228,700 | — | — |
| 2016-04-15 | $6.43 | $18.30 | 230,300 | — | — |
| 2016-04-14 | $6.51 | $18.53 | 208,000 | — | — |
| 2016-04-13 | $6.59 | $18.76 | 217,500 | — | — |
| 2016-04-12 | $6.51 | $18.53 | 319,500 | — | — |
| 2016-04-11 | $6.28 | $17.88 | 230,800 | — | — |
| 2016-04-08 | $6.27 | $17.85 | 290,900 | — | — |
| 2016-04-07 | $6.26 | $17.82 | 146,300 | — | — |
| 2016-04-06 | $6.35 | $18.08 | 258,600 | — | — |
| 2016-04-05 | $6.23 | $17.73 | 223,800 | — | — |
| 2016-04-04 | $6.17 | $17.56 | 409,300 | — | — |
| 2016-04-01 | $6.14 | $17.48 | 497,000 | — | — |
| 2016-03-31 | $6.06 | $17.25 | 383,100 | — | — |
| 2016-03-30 | $5.99 | $17.05 | 320,500 | — | — |
| 2016-03-29 | $6.04 | $17.19 | 455,600 | — | — |
| 2016-03-28 | $5.94 | $16.91 | 271,900 | — | — |
| 2016-03-24 | $6.11 | $17.39 | 210,600 | — | — |
| 2016-03-23 | $6.00 | $17.08 | 285,200 | — | — |
| 2016-03-22 | $6.14 | $17.48 | 247,600 | — | — |
| 2016-03-21 | $6.10 | $17.36 | 311,500 | — | — |
| 2016-03-18 | $6.20 | $17.65 | 841,800 | — | — |
| 2016-03-17 | $6.13 | $17.45 | 242,100 | — | — |
| 2016-03-16 | $6.06 | $17.25 | 302,200 | — | — |
| 2016-03-15 | $6.28 | $17.08 | 365,600 | — | — |
| 2016-03-14 | $6.35 | $17.27 | 425,700 | — | — |
| 2016-03-11 | $6.23 | $16.94 | 465,400 | — | — |
| 2016-03-10 | $6.03 | $16.40 | 461,200 | — | — |
| 2016-03-09 | $6.08 | $16.54 | 373,400 | — | — |
| 2016-03-08 | $6.17 | $16.78 | 267,800 | — | — |
| 2016-03-07 | $6.42 | $17.46 | 264,600 | — | — |
| 2016-03-04 | $6.28 | $17.08 | 400,300 | — | — |
| 2016-03-03 | $6.07 | $16.51 | 437,200 | — | — |
| 2016-03-02 | $6.01 | $16.35 | 457,200 | — | — |
| 2016-03-01 | $5.95 | $16.18 | 335,200 | — | — |
| 2016-02-29 | $5.78 | $15.72 | 254,600 | — | — |
| 2016-02-26 | $5.60 | $15.23 | 234,100 | — | — |
| 2016-02-25 | $5.45 | $14.82 | 201,100 | — | — |
| 2016-02-24 | $5.38 | $14.63 | 282,300 | — | — |
| 2016-02-23 | $5.41 | $14.71 | 303,700 | — | — |
| 2016-02-22 | $5.41 | $14.71 | 407,900 | — | — |
| 2016-02-19 | $5.55 | $15.09 | 198,600 | — | — |
| 2016-02-18 | $5.64 | $15.34 | 236,600 | — | — |
| 2016-02-17 | $5.54 | $15.07 | 400,500 | — | — |
| 2016-02-16 | $5.31 | $14.44 | 424,500 | — | — |
| 2016-02-12 | $5.24 | $14.25 | 425,500 | — | — |
| 2016-02-11 | $5.07 | $13.79 | 515,800 | — | — |
| 2016-02-10 | $5.09 | $13.84 | 554,700 | — | — |
| 2016-02-09 | $5.16 | $14.03 | 315,800 | — | — |
| 2016-02-08 | $5.35 | $14.55 | 580,800 | — | — |
| 2016-02-05 | $5.44 | $14.80 | 311,300 | — | — |
| 2016-02-04 | $5.41 | $14.71 | 486,700 | — | — |
| 2016-02-03 | $5.24 | $14.25 | 300,300 | — | — |
| 2016-02-02 | $5.12 | $13.93 | 280,900 | — | — |
| 2016-02-01 | $5.36 | $14.58 | 203,100 | — | — |
| 2016-01-29 | $5.31 | $14.44 | 304,000 | — | — |
| 2016-01-28 | $5.31 | $14.44 | 297,800 | — | — |
| 2016-01-27 | $5.32 | $14.47 | 261,100 | — | — |
| 2016-01-26 | $5.26 | $14.31 | 268,100 | — | — |
| 2016-01-25 | $5.08 | $13.82 | 341,500 | — | — |
| 2016-01-22 | $5.17 | $14.06 | 499,900 | — | — |
| 2016-01-21 | $4.99 | $13.57 | 398,800 | — | — |
| 2016-01-20 | $4.95 | $13.46 | 937,100 | — | — |
| 2016-01-19 | $5.11 | $13.90 | 684,500 | — | — |
| 2016-01-15 | $5.47 | $14.88 | 381,800 | — | — |
| 2016-01-14 | $5.70 | $15.50 | 651,300 | — | — |
| 2016-01-13 | $5.49 | $14.93 | 388,700 | — | — |
| 2016-01-12 | $5.72 | $15.56 | 611,800 | — | — |
| 2016-01-11 | $5.95 | $16.18 | 486,600 | — | — |
| 2016-01-08 | $6.16 | $16.75 | 469,300 | — | — |
| 2016-01-07 | $6.16 | $16.75 | 735,800 | — | — |
| 2016-01-06 | $6.43 | $17.49 | 741,800 | — | — |
| 2016-01-05 | $6.29 | $17.11 | 505,400 | — | — |
| 2016-01-04 | $6.22 | $16.92 | 525,200 | — | — |