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
- 2013-10-09 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 | $8.04 | $8.45 | 31,500 | — | — |
| 2016-12-29 | $8.03 | $8.44 | 59,200 | — | — |
| 2016-12-28 | $7.96 | $8.36 | 30,500 | — | — |
| 2016-12-27 | $7.94 | $8.34 | 56,800 | — | — |
| 2016-12-23 | $7.93 | $8.33 | 11,900 | — | — |
| 2016-12-22 | $7.92 | $8.32 | 21,000 | — | — |
| 2016-12-21 | $7.91 | $8.31 | 18,000 | — | — |
| 2016-12-20 | $7.94 | $8.34 | 25,900 | — | — |
| 2016-12-19 | $7.91 | $8.31 | 29,900 | — | — |
| 2016-12-16 | $7.96 | $8.36 | 9,700 | — | — |
| 2016-12-15 | $7.94 | $8.34 | 12,500 | — | — |
| 2016-12-14 | $8.05 | $8.46 | 33,200 | — | — |
| 2016-12-13 | $8.11 | $8.52 | 64,900 | — | — |
| 2016-12-12 | $7.97 | $8.37 | 39,800 | — | — |
| 2016-12-09 | $8.05 | $8.46 | 39,600 | — | — |
| 2016-12-08 | $8.13 | $8.40 | 22,400 | — | — |
| 2016-12-07 | $8.14 | $8.41 | 26,500 | — | — |
| 2016-12-06 | $8.05 | $8.31 | 40,600 | — | — |
| 2016-12-05 | $7.95 | $8.21 | 25,600 | — | — |
| 2016-12-02 | $7.92 | $8.18 | 90,800 | — | — |
| 2016-12-01 | $7.87 | $8.13 | 16,200 | — | — |
| 2016-11-30 | $7.90 | $8.16 | 28,500 | — | — |
| 2016-11-29 | $7.91 | $8.17 | 15,200 | — | — |
| 2016-11-28 | $7.91 | $8.17 | 14,900 | — | — |
| 2016-11-25 | $7.95 | $8.21 | 14,900 | — | — |
| 2016-11-23 | $7.87 | $8.13 | 8,400 | — | — |
| 2016-11-22 | $7.94 | $8.20 | 20,200 | — | — |
| 2016-11-21 | $7.85 | $8.11 | 36,800 | — | — |
| 2016-11-18 | $7.77 | $8.02 | 27,600 | — | — |
| 2016-11-17 | $7.84 | $8.10 | 69,900 | — | — |
| 2016-11-16 | $7.79 | $8.04 | 19,200 | — | — |
| 2016-11-15 | $7.79 | $8.04 | 13,700 | — | — |
| 2016-11-14 | $7.73 | $7.98 | 76,800 | — | — |
| 2016-11-11 | $7.77 | $8.02 | 30,100 | — | — |
| 2016-11-10 | $7.77 | $8.02 | 32,700 | — | — |
| 2016-11-09 | $7.68 | $7.93 | 13,000 | — | — |
| 2016-11-08 | $7.72 | $7.97 | 27,200 | — | — |
| 2016-11-07 | $7.75 | $8.00 | 29,800 | — | — |
| 2016-11-04 | $7.64 | $7.89 | 9,000 | — | — |
| 2016-11-03 | $7.67 | $7.92 | 35,600 | — | — |
| 2016-11-02 | $7.71 | $7.96 | 8,500 | — | — |
| 2016-11-01 | $7.75 | $8.00 | 19,200 | — | — |
| 2016-10-31 | $7.78 | $8.03 | 10,900 | — | — |
| 2016-10-28 | $7.79 | $8.04 | 11,000 | — | — |
| 2016-10-27 | $7.83 | $8.09 | 15,400 | — | — |
| 2016-10-26 | $7.85 | $8.11 | 21,600 | — | — |
| 2016-10-25 | $7.88 | $8.14 | 24,400 | — | — |
| 2016-10-24 | $7.89 | $8.15 | 7,700 | — | — |
| 2016-10-21 | $7.87 | $8.13 | 18,200 | — | — |
| 2016-10-20 | $7.89 | $8.15 | 6,500 | — | — |
| 2016-10-19 | $7.90 | $8.16 | 13,800 | — | — |
| 2016-10-18 | $7.91 | $8.17 | 8,500 | — | — |
| 2016-10-17 | $7.81 | $8.06 | 33,400 | — | — |
| 2016-10-14 | $7.91 | $8.17 | 15,500 | — | — |
| 2016-10-13 | $7.90 | $8.16 | 15,500 | — | — |
| 2016-10-12 | $7.96 | $8.22 | 10,800 | — | — |
| 2016-10-11 | $7.97 | $8.23 | 10,700 | — | — |
| 2016-10-10 | $8.07 | $8.33 | 7,600 | — | — |
| 2016-10-07 | $8.06 | $8.32 | 14,300 | — | — |
| 2016-10-06 | $8.10 | $8.36 | 9,300 | — | — |
| 2016-10-05 | $8.13 | $8.40 | 1,600 | — | — |
| 2016-10-04 | $8.10 | $8.36 | 13,300 | — | — |
| 2016-10-03 | $8.11 | $8.37 | 11,700 | — | — |
| 2016-09-30 | $8.13 | $8.40 | 56,300 | — | — |
| 2016-09-29 | $8.05 | $8.31 | 87,200 | — | — |
| 2016-09-28 | $8.15 | $8.42 | 5,100 | — | — |
| 2016-09-27 | $8.08 | $8.34 | 29,300 | — | — |
| 2016-09-26 | $8.07 | $8.33 | 62,200 | — | — |
| 2016-09-23 | $8.13 | $8.40 | 15,800 | — | — |
| 2016-09-22 | $8.18 | $8.45 | 27,000 | — | — |
| 2016-09-21 | $8.08 | $8.34 | 37,000 | — | — |
| 2016-09-20 | $7.99 | $8.25 | 60,500 | — | — |
| 2016-09-19 | $7.96 | $8.22 | 58,900 | — | — |
| 2016-09-16 | $7.90 | $8.16 | 19,900 | — | — |
| 2016-09-15 | $7.96 | $8.22 | 19,000 | — | — |
| 2016-09-14 | $7.89 | $8.15 | 18,900 | — | — |
| 2016-09-13 | $7.88 | $8.14 | 87,100 | — | — |
| 2016-09-12 | $8.03 | $8.29 | 46,800 | — | — |
| 2016-09-09 | $8.06 | $8.32 | 34,900 | — | — |
| 2016-09-08 | $8.16 | $8.43 | 31,200 | — | — |
| 2016-09-07 | $8.17 | $8.44 | 83,500 | — | — |
| 2016-09-06 | $8.18 | $8.45 | 43,200 | — | — |
| 2016-09-02 | $8.14 | $8.41 | 11,700 | — | — |
| 2016-09-01 | $8.07 | $8.33 | 66,400 | — | — |
| 2016-08-31 | $8.06 | $8.32 | 3,600 | — | — |
| 2016-08-30 | $8.07 | $8.33 | 18,600 | — | — |
| 2016-08-29 | $8.08 | $8.34 | 35,800 | — | — |
| 2016-08-26 | $8.07 | $8.33 | 32,400 | — | — |
| 2016-08-25 | $8.09 | $8.35 | 58,400 | — | — |
| 2016-08-24 | $8.12 | $8.39 | 64,100 | — | — |
| 2016-08-23 | $8.13 | $8.40 | 8,600 | — | — |
| 2016-08-22 | $8.09 | $8.35 | 24,700 | — | — |
| 2016-08-19 | $8.04 | $8.30 | 20,900 | — | — |
| 2016-08-18 | $8.07 | $8.33 | 14,100 | — | — |
| 2016-08-17 | $8.04 | $8.30 | 46,000 | — | — |
| 2016-08-16 | $8.05 | $8.31 | 17,100 | — | — |
| 2016-08-15 | $8.06 | $8.32 | 13,600 | — | — |
| 2016-08-12 | $8.05 | $8.31 | 23,600 | — | — |
| 2016-08-11 | $8.06 | $8.32 | 29,500 | — | — |
| 2016-08-10 | $8.01 | $8.27 | 34,700 | — | — |
| 2016-08-09 | $7.98 | $8.24 | 15,800 | — | — |
| 2016-08-08 | $7.94 | $8.20 | 39,100 | — | — |
| 2016-08-05 | $7.92 | $8.18 | 18,700 | — | — |
| 2016-08-04 | $7.86 | $8.12 | 13,700 | — | — |
| 2016-08-03 | $7.85 | $8.11 | 11,800 | — | — |
| 2016-08-02 | $7.88 | $8.14 | 61,100 | — | — |
| 2016-08-01 | $7.89 | $8.15 | 56,500 | — | — |
| 2016-07-29 | $7.93 | $8.19 | 39,100 | — | — |
| 2016-07-28 | $7.87 | $8.13 | 16,400 | — | — |
| 2016-07-27 | $7.83 | $8.09 | 53,000 | — | — |
| 2016-07-26 | $7.78 | $8.03 | 125,600 | — | — |
| 2016-07-25 | $7.71 | $7.96 | 47,800 | — | — |
| 2016-07-22 | $7.76 | $8.01 | 94,300 | — | — |
| 2016-07-21 | $7.71 | $7.96 | 50,300 | — | — |
| 2016-07-20 | $7.74 | $7.99 | 48,100 | — | — |
| 2016-07-19 | $7.74 | $7.99 | 22,900 | — | — |
| 2016-07-18 | $7.73 | $7.98 | 45,900 | — | — |
| 2016-07-15 | $7.72 | $7.97 | 21,900 | — | — |
| 2016-07-14 | $7.82 | $8.08 | 21,200 | — | — |
| 2016-07-13 | $7.76 | $8.01 | 122,400 | — | — |
| 2016-07-12 | $7.82 | $8.08 | 28,100 | — | — |
| 2016-07-11 | $7.71 | $7.96 | 42,600 | — | — |
| 2016-07-08 | $7.65 | $7.90 | 51,700 | — | — |
| 2016-07-07 | $7.48 | $7.72 | 60,300 | — | — |
| 2016-07-06 | $7.49 | $7.73 | 73,600 | — | — |
| 2016-07-05 | $7.53 | $7.78 | 61,300 | — | — |
| 2016-07-01 | $7.62 | $7.87 | 13,100 | — | — |
| 2016-06-30 | $7.60 | $7.85 | 46,200 | — | — |
| 2016-06-29 | $7.51 | $7.76 | 48,700 | — | — |
| 2016-06-28 | $7.35 | $7.59 | 34,600 | — | — |
| 2016-06-27 | $7.16 | $7.39 | 61,600 | — | — |
| 2016-06-24 | $7.34 | $7.58 | 168,600 | — | — |
| 2016-06-23 | $7.87 | $8.13 | 88,100 | — | — |
| 2016-06-22 | $7.70 | $7.95 | 68,500 | — | — |
| 2016-06-21 | $7.72 | $7.97 | 47,800 | — | — |
| 2016-06-20 | $7.70 | $7.95 | 19,900 | — | — |
| 2016-06-17 | $7.56 | $7.81 | 41,500 | — | — |
| 2016-06-16 | $7.56 | $7.81 | 26,200 | — | — |
| 2016-06-15 | $7.55 | $7.80 | 26,400 | — | — |
| 2016-06-14 | $7.53 | $7.78 | 21,200 | — | — |
| 2016-06-13 | $7.65 | $7.90 | 15,300 | — | — |
| 2016-06-10 | $7.72 | $7.97 | 24,100 | — | — |
| 2016-06-09 | $7.91 | $8.17 | 54,200 | — | — |
| 2016-06-08 | $7.94 | $8.20 | 31,500 | — | — |
| 2016-06-07 | $7.88 | $8.14 | 82,600 | — | — |
| 2016-06-06 | $7.81 | $8.06 | 42,300 | — | — |
| 2016-06-03 | $7.72 | $7.97 | 80,600 | — | — |
| 2016-06-02 | $7.71 | $7.96 | 47,200 | — | — |
| 2016-06-01 | $7.68 | $7.93 | 30,000 | — | — |
| 2016-05-31 | $7.65 | $7.90 | 62,500 | — | — |
| 2016-05-27 | $7.66 | $7.91 | 50,800 | — | — |
| 2016-05-26 | $7.66 | $7.91 | 69,500 | — | — |
| 2016-05-25 | $7.64 | $7.89 | 33,100 | — | — |
| 2016-05-24 | $7.52 | $7.77 | 21,300 | — | — |
| 2016-05-23 | $7.47 | $7.71 | 23,100 | — | — |
| 2016-05-20 | $7.45 | $7.69 | 35,300 | — | — |
| 2016-05-19 | $7.40 | $7.64 | 17,400 | — | — |
| 2016-05-18 | $7.46 | $7.70 | 47,600 | — | — |
| 2016-05-17 | $7.47 | $7.71 | 59,400 | — | — |
| 2016-05-16 | $7.51 | $7.76 | 30,900 | — | — |
| 2016-05-13 | $7.52 | $7.77 | 10,100 | — | — |
| 2016-05-12 | $7.55 | $7.80 | 34,300 | — | — |
| 2016-05-11 | $7.62 | $7.87 | 180,700 | — | — |
| 2016-05-10 | $7.57 | $7.82 | 35,400 | — | — |
| 2016-05-09 | $7.50 | $7.74 | 26,800 | — | — |
| 2016-05-06 | $7.47 | $7.71 | 22,000 | — | — |
| 2016-05-05 | $7.46 | $7.70 | 12,700 | — | — |
| 2016-05-04 | $7.49 | $7.73 | 20,500 | — | — |
| 2016-05-03 | $7.55 | $7.80 | 26,100 | — | — |
| 2016-05-02 | $7.64 | $7.89 | 45,100 | — | — |
| 2016-04-29 | $7.56 | $7.81 | 29,200 | — | — |
| 2016-04-28 | $7.60 | $7.85 | 23,600 | — | — |
| 2016-04-27 | $7.62 | $7.87 | 37,600 | — | — |
| 2016-04-26 | $7.58 | $7.83 | 35,100 | — | — |
| 2016-04-25 | $7.52 | $7.77 | 48,900 | — | — |
| 2016-04-22 | $7.56 | $7.81 | 25,900 | — | — |
| 2016-04-21 | $7.55 | $7.80 | 23,700 | — | — |
| 2016-04-20 | $7.60 | $7.85 | 15,100 | — | — |
| 2016-04-19 | $7.58 | $7.83 | 41,000 | — | — |
| 2016-04-18 | $7.48 | $7.72 | 56,200 | — | — |
| 2016-04-15 | $7.47 | $7.71 | 5,900 | — | — |
| 2016-04-14 | $7.44 | $7.68 | 68,100 | — | — |
| 2016-04-13 | $7.52 | $7.77 | 15,300 | — | — |
| 2016-04-12 | $7.46 | $7.70 | 36,700 | — | — |
| 2016-04-11 | $7.34 | $7.58 | 51,600 | — | — |
| 2016-04-08 | $7.34 | $7.58 | 21,700 | — | — |
| 2016-04-07 | $7.20 | $7.44 | 18,500 | — | — |
| 2016-04-06 | $7.29 | $7.53 | 12,300 | — | — |
| 2016-04-05 | $7.18 | $7.41 | 39,100 | — | — |
| 2016-04-04 | $7.30 | $7.54 | 19,700 | — | — |
| 2016-04-01 | $7.33 | $7.57 | 27,400 | — | — |
| 2016-03-31 | $7.37 | $7.61 | 42,400 | — | — |
| 2016-03-30 | $7.38 | $7.62 | 30,200 | — | — |
| 2016-03-29 | $7.34 | $7.58 | 21,500 | — | — |
| 2016-03-28 | $7.29 | $7.53 | 11,500 | — | — |
| 2016-03-24 | $7.29 | $7.53 | 28,600 | — | — |
| 2016-03-23 | $7.36 | $7.60 | 16,300 | — | — |
| 2016-03-22 | $7.37 | $7.61 | 25,100 | — | — |
| 2016-03-21 | $7.42 | $7.66 | 51,500 | — | — |
| 2016-03-18 | $7.41 | $7.65 | 45,400 | — | — |
| 2016-03-17 | $7.32 | $7.56 | 12,100 | — | — |
| 2016-03-16 | $7.19 | $7.42 | 32,400 | — | — |
| 2016-03-15 | $7.14 | $7.37 | 18,200 | — | — |
| 2016-03-14 | $7.19 | $7.42 | 108,400 | — | — |
| 2016-03-11 | $7.22 | $7.46 | 8,600 | — | — |
| 2016-03-10 | $7.11 | $7.34 | 51,700 | — | — |
| 2016-03-09 | $7.13 | $7.36 | 68,700 | — | — |
| 2016-03-08 | $7.04 | $7.27 | 33,900 | — | — |
| 2016-03-07 | $7.09 | $7.32 | 49,900 | — | — |
| 2016-03-04 | $7.04 | $7.27 | 31,300 | — | — |
| 2016-03-03 | $6.93 | $7.16 | 48,300 | — | — |
| 2016-03-02 | $6.89 | $7.11 | 42,600 | — | — |
| 2016-03-01 | $6.83 | $7.05 | 19,600 | — | — |
| 2016-02-29 | $6.69 | $6.91 | 72,700 | — | — |
| 2016-02-26 | $6.69 | $6.91 | 50,400 | — | — |
| 2016-02-25 | $6.69 | $6.91 | 24,500 | — | — |
| 2016-02-24 | $6.62 | $6.84 | 36,900 | — | — |
| 2016-02-23 | $6.59 | $6.81 | 99,300 | — | — |
| 2016-02-22 | $6.61 | $6.83 | 75,000 | — | — |
| 2016-02-19 | $6.55 | $6.76 | 55,100 | — | — |
| 2016-02-18 | $6.52 | $6.73 | 40,200 | — | — |
| 2016-02-17 | $6.55 | $6.76 | 64,700 | — | — |
| 2016-02-16 | $6.47 | $6.68 | 25,600 | — | — |
| 2016-02-12 | $6.39 | $6.60 | 29,700 | — | — |
| 2016-02-11 | $6.25 | $6.45 | 60,600 | — | — |
| 2016-02-10 | $6.38 | $6.59 | 23,200 | — | — |
| 2016-02-09 | $6.36 | $6.57 | 27,700 | — | — |
| 2016-02-08 | $6.41 | $6.62 | 47,600 | — | — |
| 2016-02-05 | $6.59 | $6.81 | 66,700 | — | — |
| 2016-02-04 | $6.72 | $6.94 | 28,800 | — | — |
| 2016-02-03 | $6.68 | $6.90 | 20,600 | — | — |
| 2016-02-02 | $6.65 | $6.87 | 146,400 | — | — |
| 2016-02-01 | $6.69 | $6.91 | 84,700 | — | — |
| 2016-01-29 | $6.67 | $6.89 | 31,900 | — | — |
| 2016-01-28 | $6.53 | $6.74 | 71,800 | — | — |
| 2016-01-27 | $6.43 | $6.64 | 13,100 | — | — |
| 2016-01-26 | $6.47 | $6.68 | 11,900 | — | — |
| 2016-01-25 | $6.39 | $6.60 | 70,300 | — | — |
| 2016-01-22 | $6.51 | $6.72 | 79,600 | — | — |
| 2016-01-21 | $6.30 | $6.51 | 44,600 | — | — |
| 2016-01-20 | $6.20 | $6.40 | 70,900 | — | — |
| 2016-01-19 | $6.34 | $6.55 | 64,900 | — | — |
| 2016-01-15 | $6.48 | $6.69 | 84,400 | — | — |
| 2016-01-14 | $6.70 | $6.92 | 64,200 | — | — |
| 2016-01-13 | $6.68 | $6.90 | 236,300 | — | — |
| 2016-01-12 | $6.83 | $7.05 | 52,200 | — | — |
| 2016-01-11 | $6.85 | $7.07 | 93,200 | — | — |
| 2016-01-08 | $6.93 | $7.16 | 80,700 | — | — |
| 2016-01-07 | $6.98 | $7.21 | 29,400 | — | — |
| 2016-01-06 | $7.12 | $7.35 | 26,500 | — | — |
| 2016-01-05 | $7.25 | $7.49 | 50,600 | — | — |
| 2016-01-04 | $7.24 | $7.48 | 126,800 | — | — |