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
- 1997-06-18 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 | $9.65 | $11.61 | 23,500 | — | — |
| 2016-12-29 | $9.35 | $11.25 | 11,400 | — | — |
| 2016-12-28 | $9.50 | $11.43 | 19,300 | — | — |
| 2016-12-27 | $9.50 | $11.43 | 15,900 | — | — |
| 2016-12-23 | $9.50 | $11.43 | 6,900 | — | — |
| 2016-12-22 | $9.45 | $11.37 | 12,600 | — | — |
| 2016-12-21 | $9.35 | $11.25 | 11,900 | — | — |
| 2016-12-20 | $9.35 | $11.25 | 9,700 | — | — |
| 2016-12-19 | $9.30 | $11.19 | 16,900 | — | — |
| 2016-12-16 | $9.00 | $10.83 | 20,600 | — | — |
| 2016-12-15 | $9.25 | $11.13 | 18,500 | — | — |
| 2016-12-14 | $9.40 | $11.31 | 14,200 | — | — |
| 2016-12-13 | $9.50 | $11.43 | 10,100 | — | — |
| 2016-12-12 | $9.35 | $11.25 | 27,300 | — | — |
| 2016-12-09 | $9.65 | $11.61 | 33,900 | — | — |
| 2016-12-08 | $9.10 | $10.95 | 35,000 | — | — |
| 2016-12-07 | $9.10 | $10.95 | 3,700 | — | — |
| 2016-12-06 | $9.15 | $11.01 | 6,300 | — | — |
| 2016-12-05 | $9.30 | $11.19 | 18,400 | — | — |
| 2016-12-02 | $9.00 | $10.83 | 5,900 | — | — |
| 2016-12-01 | $9.10 | $10.95 | 121,900 | — | — |
| 2016-11-30 | $9.45 | $11.37 | 58,200 | — | — |
| 2016-11-29 | $9.70 | $11.67 | 13,200 | — | — |
| 2016-11-28 | $9.85 | $11.85 | 6,300 | — | — |
| 2016-11-25 | $10.10 | $12.15 | 21,200 | — | — |
| 2016-11-23 | $9.95 | $11.97 | 84,200 | — | — |
| 2016-11-22 | $9.75 | $11.73 | 99,700 | — | — |
| 2016-11-21 | $9.65 | $11.61 | 20,700 | — | — |
| 2016-11-18 | $9.90 | $11.91 | 59,800 | — | — |
| 2016-11-17 | $10.55 | $12.70 | 88,900 | — | — |
| 2016-11-16 | $9.10 | $10.95 | 20,600 | — | — |
| 2016-11-15 | $9.00 | $10.83 | 16,300 | — | — |
| 2016-11-14 | $8.95 | $10.77 | 46,800 | — | — |
| 2016-11-11 | $9.20 | $11.07 | 83,000 | — | — |
| 2016-11-10 | $8.70 | $10.47 | 38,700 | — | — |
| 2016-11-09 | $8.75 | $10.53 | 18,200 | — | — |
| 2016-11-08 | $8.75 | $10.53 | 18,900 | — | — |
| 2016-11-07 | $8.85 | $10.59 | 24,500 | — | — |
| 2016-11-04 | $8.65 | $10.35 | 12,400 | — | — |
| 2016-11-03 | $8.65 | $10.35 | 91,100 | — | — |
| 2016-11-02 | $8.50 | $10.17 | 21,600 | — | — |
| 2016-11-01 | $8.55 | $10.23 | 23,700 | — | — |
| 2016-10-31 | $8.40 | $10.05 | 37,100 | — | — |
| 2016-10-28 | $8.55 | $10.23 | 34,300 | — | — |
| 2016-10-27 | $8.60 | $10.29 | 26,800 | — | — |
| 2016-10-26 | $8.55 | $10.23 | 52,200 | — | — |
| 2016-10-25 | $8.45 | $10.11 | 36,500 | — | — |
| 2016-10-24 | $8.55 | $10.23 | 10,200 | — | — |
| 2016-10-21 | $8.72 | $10.43 | 69,000 | — | — |
| 2016-10-20 | $8.47 | $10.13 | 24,300 | — | — |
| 2016-10-19 | $8.55 | $10.23 | 32,100 | — | — |
| 2016-10-18 | $8.73 | $10.45 | 31,200 | — | — |
| 2016-10-17 | $8.67 | $10.37 | 85,200 | — | — |
| 2016-10-14 | $8.45 | $10.11 | 22,500 | — | — |
| 2016-10-13 | $8.39 | $10.04 | 13,500 | — | — |
| 2016-10-12 | $8.45 | $10.11 | 12,300 | — | — |
| 2016-10-11 | $8.48 | $10.15 | 70,900 | — | — |
| 2016-10-10 | $8.75 | $10.47 | 49,300 | — | — |
| 2016-10-07 | $8.41 | $10.06 | 28,800 | — | — |
| 2016-10-06 | $8.48 | $10.15 | 38,000 | — | — |
| 2016-10-05 | $8.64 | $10.34 | 28,500 | — | — |
| 2016-10-04 | $8.61 | $10.30 | 15,300 | — | — |
| 2016-10-03 | $8.89 | $10.64 | 37,500 | — | — |
| 2016-09-30 | $8.82 | $10.55 | 101,100 | — | — |
| 2016-09-29 | $8.82 | $10.55 | 62,500 | — | — |
| 2016-09-28 | $8.76 | $10.48 | 109,600 | — | — |
| 2016-09-27 | $8.86 | $10.60 | 60,000 | — | — |
| 2016-09-26 | $8.53 | $10.21 | 4,400 | — | — |
| 2016-09-23 | $8.61 | $10.30 | 2,700 | — | — |
| 2016-09-22 | $8.87 | $10.61 | 26,900 | — | — |
| 2016-09-21 | $8.37 | $10.02 | 28,800 | — | — |
| 2016-09-20 | $8.53 | $10.21 | 15,000 | — | — |
| 2016-09-19 | $8.70 | $10.41 | 9,900 | — | — |
| 2016-09-16 | $8.79 | $10.52 | 18,700 | — | — |
| 2016-09-15 | $8.76 | $10.48 | 41,000 | — | — |
| 2016-09-14 | $8.64 | $10.34 | 16,100 | — | — |
| 2016-09-13 | $8.76 | $10.48 | 35,500 | — | — |
| 2016-09-12 | $9.21 | $11.02 | 25,700 | — | — |
| 2016-09-09 | $8.92 | $10.67 | 22,900 | — | — |
| 2016-09-08 | $9.15 | $10.95 | 24,800 | — | — |
| 2016-09-07 | $9.18 | $10.98 | 24,300 | — | — |
| 2016-09-06 | $9.14 | $10.94 | 28,800 | — | — |
| 2016-09-02 | $9.02 | $10.79 | 36,100 | — | — |
| 2016-09-01 | $8.85 | $10.59 | 27,000 | — | — |
| 2016-08-31 | $8.62 | $10.31 | 13,200 | — | — |
| 2016-08-30 | $8.68 | $10.39 | 60,200 | — | — |
| 2016-08-29 | $8.31 | $9.94 | 17,800 | — | — |
| 2016-08-26 | $8.19 | $9.80 | 5,200 | — | — |
| 2016-08-25 | $8.12 | $9.72 | 12,300 | — | — |
| 2016-08-24 | $8.05 | $9.63 | 22,800 | — | — |
| 2016-08-23 | $8.19 | $9.80 | 36,300 | — | — |
| 2016-08-22 | $8.00 | $9.57 | 28,800 | — | — |
| 2016-08-19 | $8.17 | $9.78 | 24,400 | — | — |
| 2016-08-18 | $8.20 | $9.81 | 19,000 | — | — |
| 2016-08-17 | $8.15 | $9.75 | 16,200 | — | — |
| 2016-08-16 | $8.24 | $9.86 | 23,700 | — | — |
| 2016-08-15 | $8.22 | $9.84 | 17,900 | — | — |
| 2016-08-12 | $8.19 | $9.80 | 24,500 | — | — |
| 2016-08-11 | $8.25 | $9.87 | 14,400 | — | — |
| 2016-08-10 | $8.28 | $9.91 | 29,900 | — | — |
| 2016-08-09 | $8.28 | $9.91 | 12,200 | — | — |
| 2016-08-08 | $8.26 | $9.82 | 36,700 | — | — |
| 2016-08-05 | $8.23 | $9.79 | 21,200 | — | — |
| 2016-08-04 | $8.16 | $9.70 | 34,000 | — | — |
| 2016-08-03 | $8.17 | $9.72 | 31,700 | — | — |
| 2016-08-02 | $8.03 | $9.55 | 21,200 | — | — |
| 2016-08-01 | $8.05 | $9.57 | 9,200 | — | — |
| 2016-07-29 | $8.01 | $9.53 | 14,000 | — | — |
| 2016-07-28 | $7.96 | $9.47 | 18,500 | — | — |
| 2016-07-27 | $7.92 | $9.42 | 13,300 | — | — |
| 2016-07-26 | $8.01 | $9.53 | 10,200 | — | — |
| 2016-07-25 | $7.98 | $9.49 | 16,300 | — | — |
| 2016-07-22 | $8.07 | $9.60 | 21,500 | — | — |
| 2016-07-21 | $7.89 | $9.38 | 19,400 | — | — |
| 2016-07-20 | $8.04 | $9.56 | 16,700 | — | — |
| 2016-07-19 | $8.02 | $9.54 | 33,800 | — | — |
| 2016-07-18 | $7.84 | $9.32 | 22,900 | — | — |
| 2016-07-15 | $7.81 | $9.29 | 106,700 | — | — |
| 2016-07-14 | $8.23 | $9.79 | 122,800 | — | — |
| 2016-07-13 | $7.77 | $9.24 | 47,100 | — | — |
| 2016-07-12 | $7.96 | $9.47 | 24,900 | — | — |
| 2016-07-11 | $7.68 | $9.13 | 14,800 | — | — |
| 2016-07-08 | $7.71 | $9.17 | 18,300 | — | — |
| 2016-07-07 | $7.53 | $8.96 | 14,300 | — | — |
| 2016-07-06 | $7.52 | $8.94 | 8,400 | — | — |
| 2016-07-05 | $7.55 | $8.98 | 8,200 | — | — |
| 2016-07-01 | $7.49 | $8.91 | 19,700 | — | — |
| 2016-06-30 | $7.56 | $8.99 | 27,700 | — | — |
| 2016-06-29 | $7.24 | $8.61 | 38,500 | — | — |
| 2016-06-28 | $7.22 | $8.59 | 23,700 | — | — |
| 2016-06-27 | $7.00 | $8.33 | 24,000 | — | — |
| 2016-06-24 | $6.77 | $8.05 | 90,700 | — | — |
| 2016-06-23 | $7.31 | $8.69 | 23,700 | — | — |
| 2016-06-22 | $7.26 | $8.63 | 14,400 | — | — |
| 2016-06-21 | $7.36 | $8.75 | 38,100 | — | — |
| 2016-06-20 | $7.21 | $8.57 | 22,100 | — | — |
| 2016-06-17 | $7.20 | $8.56 | 32,700 | — | — |
| 2016-06-16 | $7.32 | $8.71 | 28,900 | — | — |
| 2016-06-15 | $7.30 | $8.68 | 28,300 | — | — |
| 2016-06-14 | $7.52 | $8.94 | 32,800 | — | — |
| 2016-06-13 | $7.38 | $8.78 | 132,100 | — | — |
| 2016-06-10 | $7.72 | $9.18 | 36,100 | — | — |
| 2016-06-09 | $7.79 | $9.26 | 35,700 | — | — |
| 2016-06-08 | $7.79 | $9.26 | 22,800 | — | — |
| 2016-06-07 | $7.69 | $9.15 | 45,700 | — | — |
| 2016-06-06 | $7.80 | $9.28 | 92,900 | — | — |
| 2016-06-03 | $7.52 | $8.94 | 79,000 | — | — |
| 2016-06-02 | $7.50 | $8.92 | 98,800 | — | — |
| 2016-06-01 | $7.56 | $8.99 | 67,700 | — | — |
| 2016-05-31 | $7.64 | $9.09 | 82,600 | — | — |
| 2016-05-27 | $7.73 | $9.19 | 13,600 | — | — |
| 2016-05-26 | $7.90 | $9.40 | 28,300 | — | — |
| 2016-05-25 | $7.85 | $9.34 | 81,400 | — | — |
| 2016-05-24 | $8.05 | $9.57 | 91,200 | — | — |
| 2016-05-23 | $7.77 | $9.24 | 86,100 | — | — |
| 2016-05-20 | $7.61 | $9.05 | 180,100 | — | — |
| 2016-05-19 | $7.77 | $9.24 | 182,900 | — | — |
| 2016-05-18 | $7.84 | $9.32 | 207,000 | — | — |
| 2016-05-17 | $8.05 | $9.57 | 81,300 | — | — |
| 2016-05-16 | $8.54 | $10.16 | 36,600 | — | — |
| 2016-05-13 | $8.66 | $10.30 | 17,200 | — | — |
| 2016-05-12 | $8.70 | $10.35 | 31,600 | — | — |
| 2016-05-11 | $9.16 | $10.89 | 72,700 | — | — |
| 2016-05-10 | $9.20 | $10.94 | 83,300 | — | — |
| 2016-05-09 | $8.82 | $10.49 | 72,800 | — | — |
| 2016-05-06 | $8.33 | $9.91 | 16,400 | — | — |
| 2016-05-05 | $8.31 | $9.88 | 35,900 | — | — |
| 2016-05-04 | $8.13 | $9.67 | 21,000 | — | — |
| 2016-05-03 | $8.09 | $9.62 | 17,600 | — | — |
| 2016-05-02 | $8.09 | $9.62 | 33,600 | — | — |
| 2016-04-29 | $8.06 | $9.59 | 132,200 | — | — |
| 2016-04-28 | $8.20 | $9.75 | 58,600 | — | — |
| 2016-04-27 | $8.50 | $10.05 | 24,200 | — | — |
| 2016-04-26 | $8.59 | $10.16 | 44,900 | — | — |
| 2016-04-25 | $8.58 | $10.14 | 39,000 | — | — |
| 2016-04-22 | $8.58 | $10.14 | 19,800 | — | — |
| 2016-04-21 | $8.58 | $10.14 | 20,500 | — | — |
| 2016-04-20 | $8.60 | $10.17 | 30,500 | — | — |
| 2016-04-19 | $8.48 | $10.03 | 82,400 | — | — |
| 2016-04-18 | $8.58 | $10.14 | 33,900 | — | — |
| 2016-04-15 | $8.66 | $10.24 | 23,300 | — | — |
| 2016-04-14 | $8.73 | $10.32 | 72,200 | — | — |
| 2016-04-13 | $8.82 | $10.43 | 93,200 | — | — |
| 2016-04-12 | $8.80 | $10.40 | 47,500 | — | — |
| 2016-04-11 | $8.79 | $10.39 | 27,400 | — | — |
| 2016-04-08 | $8.77 | $10.37 | 18,700 | — | — |
| 2016-04-07 | $8.78 | $10.38 | 30,200 | — | — |
| 2016-04-06 | $8.80 | $10.40 | 62,700 | — | — |
| 2016-04-05 | $8.42 | $9.95 | 55,100 | — | — |
| 2016-04-04 | $8.84 | $10.45 | 26,800 | — | — |
| 2016-04-01 | $8.84 | $10.45 | 29,900 | — | — |
| 2016-03-31 | $8.83 | $10.44 | 43,000 | — | — |
| 2016-03-30 | $8.85 | $10.46 | 34,600 | — | — |
| 2016-03-29 | $8.81 | $10.42 | 64,300 | — | — |
| 2016-03-28 | $8.75 | $10.35 | 64,700 | — | — |
| 2016-03-24 | $8.61 | $10.18 | 34,400 | — | — |
| 2016-03-23 | $8.48 | $10.03 | 41,500 | — | — |
| 2016-03-22 | $8.49 | $10.04 | 79,300 | — | — |
| 2016-03-21 | $8.82 | $10.43 | 25,600 | — | — |
| 2016-03-18 | $8.82 | $10.43 | 96,200 | — | — |
| 2016-03-17 | $8.90 | $10.52 | 47,600 | — | — |
| 2016-03-16 | $8.95 | $10.58 | 25,300 | — | — |
| 2016-03-15 | $8.93 | $10.56 | 30,200 | — | — |
| 2016-03-14 | $9.00 | $10.64 | 24,200 | — | — |
| 2016-03-11 | $9.00 | $10.64 | 68,000 | — | — |
| 2016-03-10 | $8.98 | $10.62 | 36,000 | — | — |
| 2016-03-09 | $8.99 | $10.63 | 40,000 | — | — |
| 2016-03-08 | $8.99 | $10.63 | 81,500 | — | — |
| 2016-03-07 | $8.83 | $10.44 | 109,100 | — | — |
| 2016-03-04 | $9.02 | $10.66 | 99,800 | — | — |
| 2016-03-03 | $9.37 | $11.08 | 60,000 | — | — |
| 2016-03-02 | $9.63 | $11.39 | 24,800 | — | — |
| 2016-03-01 | $9.66 | $11.42 | 25,900 | — | — |
| 2016-02-29 | $9.57 | $11.31 | 53,600 | — | — |
| 2016-02-26 | $9.71 | $11.48 | 86,800 | — | — |
| 2016-02-25 | $9.71 | $11.48 | 65,700 | — | — |
| 2016-02-24 | $9.22 | $10.90 | 139,100 | — | — |
| 2016-02-23 | $8.91 | $10.53 | 220,100 | — | — |
| 2016-02-22 | $9.35 | $11.05 | 370,700 | — | — |
| 2016-02-19 | $9.76 | $11.54 | 60,600 | — | — |
| 2016-02-18 | $9.32 | $11.02 | 44,300 | — | — |
| 2016-02-17 | $9.55 | $11.29 | 120,200 | — | — |
| 2016-02-16 | $9.84 | $11.63 | 55,400 | — | — |
| 2016-02-12 | $9.95 | $11.76 | 83,600 | — | — |
| 2016-02-11 | $9.99 | $11.81 | 66,500 | — | — |
| 2016-02-10 | $10.12 | $11.96 | 122,500 | — | — |
| 2016-02-09 | $9.55 | $11.29 | 114,700 | — | — |
| 2016-02-08 | $8.92 | $10.55 | 619,400 | — | — |
| 2016-02-05 | $10.64 | $12.58 | 114,500 | — | — |
| 2016-02-04 | $11.06 | $13.08 | 69,300 | — | — |
| 2016-02-03 | $11.22 | $13.27 | 70,400 | — | — |
| 2016-02-02 | $11.10 | $13.12 | 56,200 | — | — |
| 2016-02-01 | $11.29 | $13.35 | 159,300 | — | — |
| 2016-01-29 | $11.11 | $13.14 | 153,700 | — | — |
| 2016-01-28 | $10.61 | $12.54 | 82,900 | — | — |
| 2016-01-27 | $10.33 | $12.21 | 122,300 | — | — |
| 2016-01-26 | $10.94 | $12.88 | 55,600 | — | — |
| 2016-01-25 | $11.00 | $12.95 | 142,000 | — | — |
| 2016-01-22 | $11.20 | $13.18 | 182,200 | — | — |
| 2016-01-21 | $10.87 | $12.79 | 110,400 | — | — |
| 2016-01-20 | $11.30 | $13.30 | 185,800 | — | — |
| 2016-01-19 | $11.39 | $13.40 | 263,800 | — | — |
| 2016-01-15 | $10.55 | $12.42 | 179,800 | — | — |
| 2016-01-14 | $10.94 | $12.88 | 140,500 | — | — |
| 2016-01-13 | $10.39 | $12.23 | 272,100 | — | — |
| 2016-01-12 | $10.64 | $12.52 | 141,700 | — | — |
| 2016-01-11 | $10.51 | $12.37 | 252,500 | — | — |
| 2016-01-08 | $10.13 | $11.92 | 211,400 | — | — |
| 2016-01-07 | $9.87 | $11.62 | 51,900 | — | — |
| 2016-01-06 | $9.89 | $11.64 | 24,100 | — | — |
| 2016-01-05 | $9.90 | $11.65 | 95,400 | — | — |
| 2016-01-04 | $9.64 | $11.35 | 44,500 | — | — |