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
- 2014-02-05 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 | $5.60 | $5.60 | 152,600 | — | — |
| 2016-12-29 | $5.69 | $5.69 | 179,900 | — | — |
| 2016-12-28 | $5.62 | $5.62 | 214,500 | — | — |
| 2016-12-27 | $5.80 | $5.80 | 114,100 | — | — |
| 2016-12-23 | $5.91 | $5.91 | 171,900 | — | — |
| 2016-12-22 | $5.66 | $5.66 | 145,300 | — | — |
| 2016-12-21 | $5.71 | $5.71 | 187,800 | — | — |
| 2016-12-20 | $5.88 | $5.88 | 175,300 | — | — |
| 2016-12-19 | $6.06 | $6.06 | 300,100 | — | — |
| 2016-12-16 | $5.88 | $5.88 | 1,059,400 | — | — |
| 2016-12-15 | $5.62 | $5.62 | 401,800 | — | — |
| 2016-12-14 | $5.76 | $5.76 | 537,800 | — | — |
| 2016-12-13 | $5.79 | $5.79 | 475,600 | — | — |
| 2016-12-12 | $5.69 | $5.69 | 215,700 | — | — |
| 2016-12-09 | $6.08 | $6.08 | 238,200 | — | — |
| 2016-12-08 | $6.20 | $6.20 | 722,700 | — | — |
| 2016-12-07 | $5.83 | $5.83 | 419,400 | — | — |
| 2016-12-06 | $5.87 | $5.87 | 538,700 | — | — |
| 2016-12-05 | $5.68 | $5.68 | 652,300 | — | — |
| 2016-12-02 | $5.68 | $5.68 | 651,100 | — | — |
| 2016-12-01 | $5.99 | $5.99 | 218,700 | — | — |
| 2016-11-30 | $6.28 | $6.28 | 383,600 | — | — |
| 2016-11-29 | $6.40 | $6.40 | 440,900 | — | — |
| 2016-11-28 | $6.64 | $6.64 | 200,600 | — | — |
| 2016-11-25 | $6.85 | $6.85 | 58,500 | — | — |
| 2016-11-23 | $6.69 | $6.69 | 209,000 | — | — |
| 2016-11-22 | $6.67 | $6.67 | 662,600 | — | — |
| 2016-11-21 | $7.13 | $7.13 | 136,200 | — | — |
| 2016-11-18 | $7.12 | $7.12 | 80,900 | — | — |
| 2016-11-17 | $7.07 | $7.07 | 128,500 | — | — |
| 2016-11-16 | $7.04 | $7.04 | 495,600 | — | — |
| 2016-11-15 | $7.73 | $7.73 | 320,800 | — | — |
| 2016-11-14 | $8.30 | $8.30 | 204,000 | — | — |
| 2016-11-11 | $8.14 | $8.14 | 167,900 | — | — |
| 2016-11-10 | $7.74 | $7.74 | 233,300 | — | — |
| 2016-11-09 | $7.29 | $7.29 | 301,300 | — | — |
| 2016-11-08 | $6.76 | $6.76 | 165,400 | — | — |
| 2016-11-07 | $6.91 | $6.91 | 347,700 | — | — |
| 2016-11-04 | $7.07 | $7.07 | 255,600 | — | — |
| 2016-11-03 | $6.68 | $6.68 | 465,900 | — | — |
| 2016-11-02 | $6.91 | $6.91 | 1,045,400 | — | — |
| 2016-11-01 | $7.29 | $7.29 | 952,700 | — | — |
| 2016-10-31 | $6.79 | $6.79 | 117,100 | — | — |
| 2016-10-28 | $6.91 | $6.91 | 174,500 | — | — |
| 2016-10-27 | $6.77 | $6.77 | 164,200 | — | — |
| 2016-10-26 | $6.98 | $6.98 | 85,300 | — | — |
| 2016-10-25 | $6.97 | $6.97 | 127,100 | — | — |
| 2016-10-24 | $7.05 | $7.05 | 101,900 | — | — |
| 2016-10-21 | $7.20 | $7.20 | 137,600 | — | — |
| 2016-10-20 | $7.34 | $7.34 | 128,400 | — | — |
| 2016-10-19 | $7.20 | $7.20 | 82,300 | — | — |
| 2016-10-18 | $7.25 | $7.25 | 143,300 | — | — |
| 2016-10-17 | $7.18 | $7.18 | 180,500 | — | — |
| 2016-10-14 | $6.97 | $6.97 | 216,500 | — | — |
| 2016-10-13 | $7.02 | $7.02 | 152,900 | — | — |
| 2016-10-12 | $7.13 | $7.13 | 172,000 | — | — |
| 2016-10-11 | $7.48 | $7.48 | 174,400 | — | — |
| 2016-10-10 | $7.74 | $7.74 | 93,800 | — | — |
| 2016-10-07 | $7.58 | $7.58 | 105,100 | — | — |
| 2016-10-06 | $7.55 | $7.55 | 138,600 | — | — |
| 2016-10-05 | $7.91 | $7.91 | 163,500 | — | — |
| 2016-10-04 | $7.65 | $7.65 | 122,400 | — | — |
| 2016-10-03 | $7.58 | $7.58 | 133,000 | — | — |
| 2016-09-30 | $7.65 | $7.65 | 202,400 | — | — |
| 2016-09-29 | $7.55 | $7.55 | 333,600 | — | — |
| 2016-09-28 | $8.31 | $8.31 | 184,100 | — | — |
| 2016-09-27 | $8.19 | $8.19 | 201,000 | — | — |
| 2016-09-26 | $7.99 | $7.99 | 175,700 | — | — |
| 2016-09-23 | $8.06 | $8.06 | 270,300 | — | — |
| 2016-09-22 | $7.61 | $7.61 | 322,800 | — | — |
| 2016-09-21 | $7.75 | $7.75 | 302,300 | — | — |
| 2016-09-20 | $7.92 | $7.92 | 321,400 | — | — |
| 2016-09-19 | $7.77 | $7.77 | 168,300 | — | — |
| 2016-09-16 | $7.86 | $7.86 | 130,300 | — | — |
| 2016-09-15 | $7.90 | $7.90 | 203,000 | — | — |
| 2016-09-14 | $7.90 | $7.90 | 143,900 | — | — |
| 2016-09-13 | $7.98 | $7.98 | 163,400 | — | — |
| 2016-09-12 | $8.23 | $8.23 | 117,800 | — | — |
| 2016-09-09 | $8.17 | $8.17 | 171,500 | — | — |
| 2016-09-08 | $8.36 | $8.36 | 224,600 | — | — |
| 2016-09-07 | $8.17 | $8.17 | 97,800 | — | — |
| 2016-09-06 | $8.08 | $8.08 | 141,600 | — | — |
| 2016-09-02 | $7.70 | $7.70 | 150,900 | — | — |
| 2016-09-01 | $7.70 | $7.70 | 334,100 | — | — |
| 2016-08-31 | $7.84 | $7.84 | 354,500 | — | — |
| 2016-08-30 | $8.28 | $8.28 | 136,300 | — | — |
| 2016-08-29 | $8.35 | $8.35 | 139,100 | — | — |
| 2016-08-26 | $8.49 | $8.49 | 371,800 | — | — |
| 2016-08-25 | $8.22 | $8.22 | 320,100 | — | — |
| 2016-08-24 | $8.25 | $8.25 | 269,600 | — | — |
| 2016-08-23 | $8.44 | $8.44 | 396,700 | — | — |
| 2016-08-22 | $8.88 | $8.88 | 375,200 | — | — |
| 2016-08-19 | $8.21 | $8.21 | 134,100 | — | — |
| 2016-08-18 | $8.36 | $8.36 | 103,000 | — | — |
| 2016-08-17 | $8.41 | $8.41 | 233,700 | — | — |
| 2016-08-16 | $8.82 | $8.82 | 323,900 | — | — |
| 2016-08-15 | $9.29 | $9.29 | 367,700 | — | — |
| 2016-08-12 | $8.58 | $8.58 | 178,800 | — | — |
| 2016-08-11 | $8.23 | $8.23 | 107,400 | — | — |
| 2016-08-10 | $8.30 | $8.30 | 229,300 | — | — |
| 2016-08-09 | $8.37 | $8.37 | 152,600 | — | — |
| 2016-08-08 | $8.25 | $8.25 | 196,900 | — | — |
| 2016-08-05 | $8.71 | $8.71 | 251,000 | — | — |
| 2016-08-04 | $8.16 | $8.16 | 283,900 | — | — |
| 2016-08-03 | $7.96 | $7.96 | 232,400 | — | — |
| 2016-08-02 | $8.00 | $8.00 | 866,100 | — | — |
| 2016-08-01 | $7.37 | $7.37 | 182,300 | — | — |
| 2016-07-29 | $7.27 | $7.27 | 152,600 | — | — |
| 2016-07-28 | $7.28 | $7.28 | 294,000 | — | — |
| 2016-07-27 | $7.14 | $7.14 | 517,700 | — | — |
| 2016-07-26 | $7.00 | $7.00 | 210,400 | — | — |
| 2016-07-25 | $7.03 | $7.03 | 119,100 | — | — |
| 2016-07-22 | $7.17 | $7.17 | 134,600 | — | — |
| 2016-07-21 | $7.37 | $7.37 | 229,400 | — | — |
| 2016-07-20 | $7.13 | $7.13 | 178,900 | — | — |
| 2016-07-19 | $7.12 | $7.12 | 258,700 | — | — |
| 2016-07-18 | $7.59 | $7.59 | 104,000 | — | — |
| 2016-07-15 | $7.49 | $7.49 | 326,700 | — | — |
| 2016-07-14 | $7.35 | $7.35 | 262,000 | — | — |
| 2016-07-13 | $7.72 | $7.72 | 227,100 | — | — |
| 2016-07-12 | $7.94 | $7.94 | 200,600 | — | — |
| 2016-07-11 | $7.85 | $7.85 | 169,500 | — | — |
| 2016-07-08 | $7.85 | $7.85 | 197,700 | — | — |
| 2016-07-07 | $7.77 | $7.77 | 180,000 | — | — |
| 2016-07-06 | $7.67 | $7.67 | 228,300 | — | — |
| 2016-07-05 | $7.60 | $7.60 | 232,900 | — | — |
| 2016-07-01 | $7.72 | $7.72 | 231,700 | — | — |
| 2016-06-30 | $7.37 | $7.37 | 231,300 | — | — |
| 2016-06-29 | $7.07 | $7.07 | 292,100 | — | — |
| 2016-06-28 | $7.37 | $7.37 | 211,200 | — | — |
| 2016-06-27 | $6.94 | $6.94 | 623,400 | — | — |
| 2016-06-24 | $7.39 | $7.39 | 451,300 | — | — |
| 2016-06-23 | $7.74 | $7.74 | 490,600 | — | — |
| 2016-06-22 | $7.70 | $7.70 | 350,500 | — | — |
| 2016-06-21 | $7.88 | $7.88 | 453,700 | — | — |
| 2016-06-20 | $8.21 | $8.21 | 733,400 | — | — |
| 2016-06-17 | $8.57 | $8.57 | 415,400 | — | — |
| 2016-06-16 | $9.05 | $9.05 | 559,400 | — | — |
| 2016-06-15 | $9.35 | $9.35 | 349,600 | — | — |
| 2016-06-14 | $9.32 | $9.32 | 1,184,700 | — | — |
| 2016-06-13 | $9.91 | $9.91 | 925,400 | — | — |
| 2016-06-10 | $11.81 | $11.81 | 359,600 | — | — |
| 2016-06-09 | $12.14 | $12.14 | 287,400 | — | — |
| 2016-06-08 | $12.75 | $12.75 | 470,900 | — | — |
| 2016-06-07 | $14.30 | $14.30 | 270,700 | — | — |
| 2016-06-06 | $14.02 | $14.02 | 537,000 | — | — |
| 2016-06-03 | $14.00 | $14.00 | 365,500 | — | — |
| 2016-06-02 | $13.99 | $13.99 | 366,400 | — | — |
| 2016-06-01 | $13.41 | $13.41 | 355,800 | — | — |
| 2016-05-31 | $13.55 | $13.55 | 557,200 | — | — |
| 2016-05-27 | $11.99 | $11.99 | 307,100 | — | — |
| 2016-05-26 | $12.27 | $12.27 | 242,500 | — | — |
| 2016-05-25 | $12.60 | $12.60 | 264,100 | — | — |
| 2016-05-24 | $12.39 | $12.39 | 157,500 | — | — |
| 2016-05-23 | $12.12 | $12.12 | 162,100 | — | — |
| 2016-05-20 | $12.03 | $12.03 | 158,600 | — | — |
| 2016-05-19 | $12.06 | $12.06 | 396,000 | — | — |
| 2016-05-18 | $12.68 | $12.68 | 210,900 | — | — |
| 2016-05-17 | $12.69 | $12.69 | 85,700 | — | — |
| 2016-05-16 | $12.72 | $12.72 | 83,700 | — | — |
| 2016-05-13 | $12.21 | $12.21 | 97,500 | — | — |
| 2016-05-12 | $11.71 | $11.71 | 161,700 | — | — |
| 2016-05-11 | $12.33 | $12.33 | 156,900 | — | — |
| 2016-05-10 | $12.90 | $12.90 | 91,600 | — | — |
| 2016-05-09 | $12.96 | $12.96 | 137,000 | — | — |
| 2016-05-06 | $12.07 | $12.07 | 185,600 | — | — |
| 2016-05-05 | $12.11 | $12.11 | 233,100 | — | — |
| 2016-05-04 | $12.17 | $12.17 | 477,300 | — | — |
| 2016-05-03 | $13.39 | $13.39 | 152,800 | — | — |
| 2016-05-02 | $12.98 | $12.98 | 93,400 | — | — |
| 2016-04-29 | $12.93 | $12.93 | 122,600 | — | — |
| 2016-04-28 | $13.32 | $13.32 | 87,200 | — | — |
| 2016-04-27 | $13.56 | $13.56 | 119,500 | — | — |
| 2016-04-26 | $13.98 | $13.98 | 207,100 | — | — |
| 2016-04-25 | $14.34 | $14.34 | 174,700 | — | — |
| 2016-04-22 | $14.47 | $14.47 | 288,000 | — | — |
| 2016-04-21 | $14.47 | $14.47 | 303,700 | — | — |
| 2016-04-20 | $12.89 | $12.89 | 163,200 | — | — |
| 2016-04-19 | $12.74 | $12.74 | 176,400 | — | — |
| 2016-04-18 | $13.23 | $13.23 | 218,600 | — | — |
| 2016-04-15 | $13.03 | $13.03 | 144,400 | — | — |
| 2016-04-14 | $13.02 | $13.02 | 150,800 | — | — |
| 2016-04-13 | $12.79 | $12.79 | 309,100 | — | — |
| 2016-04-12 | $13.11 | $13.11 | 190,000 | — | — |
| 2016-04-11 | $12.86 | $12.86 | 204,700 | — | — |
| 2016-04-08 | $13.65 | $13.65 | 404,100 | — | — |
| 2016-04-07 | $14.00 | $14.00 | 467,000 | — | — |
| 2016-04-06 | $14.21 | $14.21 | 775,600 | — | — |
| 2016-04-05 | $14.57 | $14.57 | 380,000 | — | — |
| 2016-04-04 | $13.30 | $13.30 | 249,500 | — | — |
| 2016-04-01 | $12.75 | $12.75 | 169,800 | — | — |
| 2016-03-31 | $11.88 | $11.88 | 259,000 | — | — |
| 2016-03-30 | $11.76 | $11.76 | 224,400 | — | — |
| 2016-03-29 | $11.89 | $11.89 | 199,900 | — | — |
| 2016-03-28 | $11.48 | $11.48 | 198,900 | — | — |
| 2016-03-24 | $11.95 | $11.95 | 221,200 | — | — |
| 2016-03-23 | $11.86 | $11.86 | 611,300 | — | — |
| 2016-03-22 | $12.70 | $12.70 | 326,700 | — | — |
| 2016-03-21 | $11.99 | $11.99 | 322,100 | — | — |
| 2016-03-18 | $11.84 | $11.84 | 533,900 | — | — |
| 2016-03-17 | $11.14 | $11.14 | 396,900 | — | — |
| 2016-03-16 | $11.42 | $11.42 | 509,300 | — | — |
| 2016-03-15 | $11.80 | $11.80 | 506,100 | — | — |
| 2016-03-14 | $13.13 | $13.13 | 241,400 | — | — |
| 2016-03-11 | $13.22 | $13.22 | 402,800 | — | — |
| 2016-03-10 | $13.06 | $13.06 | 302,200 | — | — |
| 2016-03-09 | $12.82 | $12.82 | 782,200 | — | — |
| 2016-03-08 | $13.82 | $13.82 | 580,500 | — | — |
| 2016-03-07 | $14.72 | $14.72 | 349,200 | — | — |
| 2016-03-04 | $14.02 | $14.02 | 343,300 | — | — |
| 2016-03-03 | $14.60 | $14.60 | 482,500 | — | — |
| 2016-03-02 | $15.34 | $15.34 | 425,500 | — | — |
| 2016-03-01 | $14.71 | $14.71 | 207,000 | — | — |
| 2016-02-29 | $14.03 | $14.03 | 405,300 | — | — |
| 2016-02-26 | $14.67 | $14.67 | 161,700 | — | — |
| 2016-02-25 | $15.20 | $15.20 | 173,100 | — | — |
| 2016-02-24 | $15.05 | $15.05 | 385,900 | — | — |
| 2016-02-23 | $14.89 | $14.89 | 186,800 | — | — |
| 2016-02-22 | $15.50 | $15.50 | 194,600 | — | — |
| 2016-02-19 | $15.54 | $15.54 | 144,700 | — | — |
| 2016-02-18 | $15.07 | $15.07 | 148,500 | — | — |
| 2016-02-17 | $15.65 | $15.65 | 231,400 | — | — |
| 2016-02-16 | $14.77 | $14.77 | 182,000 | — | — |
| 2016-02-12 | $14.38 | $14.38 | 134,500 | — | — |
| 2016-02-11 | $14.25 | $14.25 | 247,500 | — | — |
| 2016-02-10 | $13.99 | $13.99 | 269,000 | — | — |
| 2016-02-09 | $13.83 | $13.83 | 162,500 | — | — |
| 2016-02-08 | $14.11 | $14.11 | 297,200 | — | — |
| 2016-02-05 | $15.49 | $15.49 | 265,800 | — | — |
| 2016-02-04 | $16.57 | $16.57 | 236,800 | — | — |
| 2016-02-03 | $17.00 | $17.00 | 273,700 | — | — |
| 2016-02-02 | $17.40 | $17.40 | 286,900 | — | — |
| 2016-02-01 | $18.06 | $18.06 | 347,500 | — | — |
| 2016-01-29 | $18.23 | $18.23 | 242,500 | — | — |
| 2016-01-28 | $18.21 | $18.21 | 746,400 | — | — |
| 2016-01-27 | $18.04 | $18.04 | 369,700 | — | — |
| 2016-01-26 | $17.26 | $17.26 | 182,700 | — | — |
| 2016-01-25 | $17.39 | $17.39 | 313,300 | — | — |
| 2016-01-22 | $16.86 | $16.86 | 403,900 | — | — |
| 2016-01-21 | $16.33 | $16.33 | 523,600 | — | — |
| 2016-01-20 | $15.48 | $15.48 | 399,500 | — | — |
| 2016-01-19 | $14.75 | $14.75 | 702,100 | — | — |
| 2016-01-15 | $15.90 | $15.90 | 446,200 | — | — |
| 2016-01-14 | $15.83 | $15.83 | 598,600 | — | — |
| 2016-01-13 | $14.66 | $14.66 | 620,000 | — | — |
| 2016-01-12 | $16.35 | $16.35 | 456,000 | — | — |
| 2016-01-11 | $16.58 | $16.58 | 873,200 | — | — |
| 2016-01-08 | $18.19 | $18.19 | 931,400 | — | — |
| 2016-01-07 | $17.28 | $17.28 | 2,395,400 | — | — |
| 2016-01-06 | $14.91 | $14.91 | 469,000 | — | — |
| 2016-01-05 | $16.17 | $16.17 | 314,000 | — | — |
| 2016-01-04 | $15.81 | $15.81 | 500,300 | — | — |