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
- 2006-01-27 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 | $7.64 | $7.64 | 659,400 | — | — |
| 2016-12-29 | $7.62 | $7.62 | 544,700 | — | — |
| 2016-12-28 | $7.75 | $7.75 | 472,600 | — | — |
| 2016-12-27 | $7.87 | $7.87 | 593,000 | — | — |
| 2016-12-23 | $7.86 | $7.86 | 355,100 | — | — |
| 2016-12-22 | $7.85 | $7.85 | 2,557,600 | — | — |
| 2016-12-21 | $7.87 | $7.87 | 1,052,800 | — | — |
| 2016-12-20 | $7.95 | $7.95 | 1,252,500 | — | — |
| 2016-12-19 | $8.01 | $8.01 | 1,004,100 | — | — |
| 2016-12-16 | $7.95 | $7.95 | 1,215,000 | — | — |
| 2016-12-15 | $8.08 | $8.08 | 1,256,900 | — | — |
| 2016-12-14 | $8.08 | $8.08 | 1,299,900 | — | — |
| 2016-12-13 | $8.05 | $8.05 | 853,700 | — | — |
| 2016-12-12 | $8.03 | $8.03 | 827,900 | — | — |
| 2016-12-09 | $8.28 | $8.28 | 798,600 | — | — |
| 2016-12-08 | $8.25 | $8.25 | 1,653,700 | — | — |
| 2016-12-07 | $8.11 | $8.11 | 701,100 | — | — |
| 2016-12-06 | $8.00 | $8.00 | 1,413,100 | — | — |
| 2016-12-05 | $7.85 | $7.85 | 763,200 | — | — |
| 2016-12-02 | $7.77 | $7.77 | 1,064,500 | — | — |
| 2016-12-01 | $7.63 | $7.63 | 1,284,300 | — | — |
| 2016-11-30 | $7.53 | $7.53 | 1,869,400 | — | — |
| 2016-11-29 | $7.56 | $7.56 | 2,407,300 | — | — |
| 2016-11-28 | $7.48 | $7.48 | 1,043,100 | — | — |
| 2016-11-25 | $7.38 | $7.38 | 711,100 | — | — |
| 2016-11-23 | $7.70 | $7.70 | 1,013,100 | — | — |
| 2016-11-22 | $7.59 | $7.59 | 755,800 | — | — |
| 2016-11-21 | $7.54 | $7.54 | 617,500 | — | — |
| 2016-11-18 | $7.37 | $7.37 | 879,300 | — | — |
| 2016-11-17 | $7.57 | $7.57 | 848,100 | — | — |
| 2016-11-16 | $7.48 | $7.48 | 1,325,900 | — | — |
| 2016-11-15 | $7.37 | $7.37 | 7,805,000 | — | — |
| 2016-11-14 | $7.29 | $7.29 | 704,500 | — | — |
| 2016-11-11 | $7.12 | $7.12 | 987,000 | — | — |
| 2016-11-10 | $6.93 | $6.93 | 1,795,400 | — | — |
| 2016-11-09 | $6.79 | $6.79 | 1,064,900 | — | — |
| 2016-11-08 | $6.85 | $6.85 | 919,500 | — | — |
| 2016-11-07 | $6.78 | $6.78 | 608,400 | — | — |
| 2016-11-04 | $6.72 | $6.72 | 797,700 | — | — |
| 2016-11-03 | $6.74 | $6.74 | 436,000 | — | — |
| 2016-11-02 | $6.72 | $6.72 | 760,300 | — | — |
| 2016-11-01 | $6.85 | $6.85 | 745,100 | — | — |
| 2016-10-31 | $6.88 | $6.88 | 586,700 | — | — |
| 2016-10-28 | $6.82 | $6.82 | 445,000 | — | — |
| 2016-10-27 | $6.78 | $6.78 | 416,200 | — | — |
| 2016-10-26 | $6.76 | $6.76 | 357,300 | — | — |
| 2016-10-25 | $6.70 | $6.70 | 324,100 | — | — |
| 2016-10-24 | $6.68 | $6.68 | 321,300 | — | — |
| 2016-10-21 | $6.69 | $6.69 | 379,800 | — | — |
| 2016-10-20 | $6.65 | $6.65 | 729,400 | — | — |
| 2016-10-19 | $6.58 | $6.58 | 337,900 | — | — |
| 2016-10-18 | $6.52 | $6.52 | 478,100 | — | — |
| 2016-10-17 | $6.45 | $6.45 | 530,700 | — | — |
| 2016-10-14 | $6.47 | $6.47 | 564,000 | — | — |
| 2016-10-13 | $6.42 | $6.42 | 1,620,900 | — | — |
| 2016-10-12 | $6.49 | $6.49 | 690,700 | — | — |
| 2016-10-11 | $6.55 | $6.55 | 849,300 | — | — |
| 2016-10-10 | $6.70 | $6.70 | 260,000 | — | — |
| 2016-10-07 | $6.69 | $6.69 | 307,000 | — | — |
| 2016-10-06 | $6.73 | $6.73 | 318,800 | — | — |
| 2016-10-05 | $6.75 | $6.75 | 466,700 | — | — |
| 2016-10-04 | $6.69 | $6.69 | 595,200 | — | — |
| 2016-10-03 | $6.65 | $6.65 | 402,000 | — | — |
| 2016-09-30 | $6.75 | $6.75 | 981,400 | — | — |
| 2016-09-29 | $6.64 | $6.64 | 920,800 | — | — |
| 2016-09-28 | $6.78 | $6.78 | 652,500 | — | — |
| 2016-09-27 | $6.86 | $6.86 | 858,300 | — | — |
| 2016-09-26 | $7.01 | $7.01 | 795,900 | — | — |
| 2016-09-23 | $7.10 | $7.10 | 519,100 | — | — |
| 2016-09-22 | $7.31 | $7.31 | 1,372,500 | — | — |
| 2016-09-21 | $7.18 | $7.18 | 1,341,800 | — | — |
| 2016-09-20 | $6.69 | $6.69 | 873,400 | — | — |
| 2016-09-19 | $6.61 | $6.61 | 808,400 | — | — |
| 2016-09-16 | $6.60 | $6.60 | 835,300 | — | — |
| 2016-09-15 | $6.57 | $6.57 | 591,100 | — | — |
| 2016-09-14 | $6.56 | $6.56 | 599,500 | — | — |
| 2016-09-13 | $6.62 | $6.62 | 1,133,700 | — | — |
| 2016-09-12 | $6.92 | $6.92 | 511,000 | — | — |
| 2016-09-09 | $6.91 | $6.91 | 696,100 | — | — |
| 2016-09-08 | $7.01 | $7.01 | 1,512,300 | — | — |
| 2016-09-07 | $7.06 | $7.06 | 5,002,500 | — | — |
| 2016-09-06 | $7.15 | $7.15 | 530,700 | — | — |
| 2016-09-02 | $7.17 | $7.17 | 1,083,500 | — | — |
| 2016-09-01 | $7.09 | $7.09 | 1,471,900 | — | — |
| 2016-08-31 | $6.95 | $6.95 | 1,138,300 | — | — |
| 2016-08-30 | $6.75 | $6.75 | 1,111,300 | — | — |
| 2016-08-29 | $6.71 | $6.71 | 437,500 | — | — |
| 2016-08-26 | $6.69 | $6.69 | 674,900 | — | — |
| 2016-08-25 | $6.72 | $6.72 | 308,800 | — | — |
| 2016-08-24 | $6.71 | $6.71 | 337,000 | — | — |
| 2016-08-23 | $6.72 | $6.72 | 441,800 | — | — |
| 2016-08-22 | $6.78 | $6.78 | 1,046,000 | — | — |
| 2016-08-19 | $6.77 | $6.77 | 925,900 | — | — |
| 2016-08-18 | $6.76 | $6.76 | 1,136,000 | — | — |
| 2016-08-17 | $6.79 | $6.79 | 1,679,200 | — | — |
| 2016-08-16 | $6.62 | $6.62 | 630,700 | — | — |
| 2016-08-15 | $6.62 | $6.62 | 616,900 | — | — |
| 2016-08-12 | $6.60 | $6.60 | 815,100 | — | — |
| 2016-08-11 | $6.67 | $6.67 | 632,800 | — | — |
| 2016-08-10 | $6.60 | $6.60 | 509,500 | — | — |
| 2016-08-09 | $6.62 | $6.62 | 906,000 | — | — |
| 2016-08-08 | $6.58 | $6.58 | 1,001,600 | — | — |
| 2016-08-05 | $6.37 | $6.37 | 748,700 | — | — |
| 2016-08-04 | $6.32 | $6.32 | 620,800 | — | — |
| 2016-08-03 | $6.20 | $6.20 | 919,400 | — | — |
| 2016-08-02 | $6.32 | $6.32 | 1,307,800 | — | — |
| 2016-08-01 | $6.55 | $6.55 | 1,666,000 | — | — |
| 2016-07-29 | $6.36 | $6.36 | 2,347,400 | — | — |
| 2016-07-28 | $5.89 | $5.89 | 1,837,500 | — | — |
| 2016-07-27 | $5.96 | $5.96 | 727,700 | — | — |
| 2016-07-26 | $6.01 | $6.01 | 1,176,800 | — | — |
| 2016-07-25 | $5.97 | $5.97 | 972,100 | — | — |
| 2016-07-22 | $6.03 | $6.03 | 1,945,100 | — | — |
| 2016-07-21 | $6.00 | $6.00 | 814,900 | — | — |
| 2016-07-20 | $6.05 | $6.05 | 2,145,400 | — | — |
| 2016-07-19 | $6.07 | $6.07 | 1,916,100 | — | — |
| 2016-07-18 | $6.19 | $6.19 | 1,017,500 | — | — |
| 2016-07-15 | $6.14 | $6.14 | 1,052,100 | — | — |
| 2016-07-14 | $5.99 | $5.99 | 794,600 | — | — |
| 2016-07-13 | $6.02 | $6.02 | 1,168,100 | — | — |
| 2016-07-12 | $5.94 | $5.94 | 2,944,700 | — | — |
| 2016-07-11 | $5.71 | $5.71 | 1,814,700 | — | — |
| 2016-07-08 | $5.58 | $5.58 | 636,700 | — | — |
| 2016-07-07 | $5.55 | $5.55 | 1,207,300 | — | — |
| 2016-07-06 | $5.54 | $5.54 | 1,191,900 | — | — |
| 2016-07-05 | $5.51 | $5.51 | 681,100 | — | — |
| 2016-07-01 | $5.69 | $5.69 | 705,200 | — | — |
| 2016-06-30 | $5.72 | $5.72 | 760,200 | — | — |
| 2016-06-29 | $5.72 | $5.72 | 1,205,100 | — | — |
| 2016-06-28 | $5.67 | $5.67 | 1,651,600 | — | — |
| 2016-06-27 | $5.58 | $5.58 | 2,404,500 | — | — |
| 2016-06-24 | $5.86 | $5.86 | 2,242,300 | — | — |
| 2016-06-23 | $6.22 | $6.22 | 1,965,600 | — | — |
| 2016-06-22 | $6.02 | $6.02 | 1,025,500 | — | — |
| 2016-06-21 | $6.15 | $6.15 | 1,280,400 | — | — |
| 2016-06-20 | $6.02 | $6.02 | 1,229,200 | — | — |
| 2016-06-17 | $5.86 | $5.86 | 2,537,800 | — | — |
| 2016-06-16 | $5.87 | $5.87 | 3,051,100 | — | — |
| 2016-06-15 | $5.80 | $5.80 | 4,373,500 | — | — |
| 2016-06-14 | $5.70 | $5.70 | 2,934,900 | — | — |
| 2016-06-13 | $5.82 | $5.82 | 1,687,000 | — | — |
| 2016-06-10 | $5.94 | $5.94 | 1,256,100 | — | — |
| 2016-06-09 | $6.10 | $6.10 | 1,222,300 | — | — |
| 2016-06-08 | $6.29 | $6.29 | 3,127,500 | — | — |
| 2016-06-07 | $6.25 | $6.25 | 1,148,800 | — | — |
| 2016-06-06 | $6.27 | $6.27 | 829,200 | — | — |
| 2016-06-03 | $6.19 | $6.19 | 788,600 | — | — |
| 2016-06-02 | $6.22 | $6.22 | 1,573,000 | — | — |
| 2016-06-01 | $6.35 | $6.35 | 1,508,300 | — | — |
| 2016-05-31 | $6.40 | $6.40 | 1,663,600 | — | — |
| 2016-05-27 | $6.34 | $6.34 | 618,500 | — | — |
| 2016-05-26 | $6.30 | $6.30 | 2,902,900 | — | — |
| 2016-05-25 | $6.29 | $6.29 | 2,060,400 | — | — |
| 2016-05-24 | $6.29 | $6.29 | 1,654,400 | — | — |
| 2016-05-23 | $6.21 | $6.21 | 910,100 | — | — |
| 2016-05-20 | $6.15 | $6.15 | 815,200 | — | — |
| 2016-05-19 | $6.20 | $6.20 | 1,122,500 | — | — |
| 2016-05-18 | $6.25 | $6.25 | 1,482,500 | — | — |
| 2016-05-17 | $6.05 | $6.05 | 1,047,800 | — | — |
| 2016-05-16 | $6.02 | $6.02 | 828,700 | — | — |
| 2016-05-13 | $5.89 | $5.89 | 888,400 | — | — |
| 2016-05-12 | $6.08 | $6.08 | 930,700 | — | — |
| 2016-05-11 | $6.04 | $6.04 | 1,070,000 | — | — |
| 2016-05-10 | $6.19 | $6.19 | 1,195,400 | — | — |
| 2016-05-09 | $6.01 | $6.01 | 1,303,400 | — | — |
| 2016-05-06 | $6.04 | $6.04 | 2,501,700 | — | — |
| 2016-05-05 | $5.97 | $5.97 | 1,292,500 | — | — |
| 2016-05-04 | $5.95 | $5.95 | 1,241,300 | — | — |
| 2016-05-03 | $6.00 | $6.00 | 1,125,100 | — | — |
| 2016-05-02 | $6.09 | $6.09 | 1,829,400 | — | — |
| 2016-04-29 | $6.09 | $6.09 | 4,098,200 | — | — |
| 2016-04-28 | $6.17 | $6.17 | 3,876,800 | — | — |
| 2016-04-27 | $6.60 | $6.60 | 1,372,200 | — | — |
| 2016-04-26 | $6.65 | $6.65 | 1,905,400 | — | — |
| 2016-04-25 | $6.74 | $6.74 | 1,092,100 | — | — |
| 2016-04-22 | $6.86 | $6.86 | 1,328,700 | — | — |
| 2016-04-21 | $6.53 | $6.53 | 1,068,500 | — | — |
| 2016-04-20 | $6.70 | $6.70 | 1,841,700 | — | — |
| 2016-04-19 | $6.60 | $6.60 | 1,481,400 | — | — |
| 2016-04-18 | $6.37 | $6.37 | 1,617,200 | — | — |
| 2016-04-15 | $6.30 | $6.30 | 1,118,200 | — | — |
| 2016-04-14 | $6.40 | $6.40 | 1,660,300 | — | — |
| 2016-04-13 | $6.37 | $6.37 | 2,463,500 | — | — |
| 2016-04-12 | $6.14 | $6.14 | 2,676,500 | — | — |
| 2016-04-11 | $5.75 | $5.75 | 1,623,400 | — | — |
| 2016-04-08 | $5.80 | $5.80 | 1,475,300 | — | — |
| 2016-04-07 | $5.60 | $5.60 | 1,200,800 | — | — |
| 2016-04-06 | $5.73 | $5.73 | 2,106,400 | — | — |
| 2016-04-05 | $5.60 | $5.60 | 3,180,600 | — | — |
| 2016-04-04 | $5.81 | $5.81 | 6,454,500 | — | — |
| 2016-04-01 | $5.85 | $5.85 | 1,572,200 | — | — |
| 2016-03-31 | $6.01 | $6.01 | 2,127,600 | — | — |
| 2016-03-30 | $5.96 | $5.96 | 2,797,600 | — | — |
| 2016-03-29 | $6.07 | $6.07 | 3,212,300 | — | — |
| 2016-03-28 | $6.11 | $6.11 | 3,166,400 | — | — |
| 2016-03-24 | $6.06 | $6.06 | 2,307,800 | — | — |
| 2016-03-23 | $6.25 | $6.25 | 2,402,100 | — | — |
| 2016-03-22 | $6.34 | $6.34 | 2,454,900 | — | — |
| 2016-03-21 | $6.46 | $6.46 | 3,066,900 | — | — |
| 2016-03-18 | $6.43 | $6.43 | 1,107,700 | — | — |
| 2016-03-17 | $6.38 | $6.38 | 2,539,900 | — | — |
| 2016-03-16 | $6.29 | $6.29 | 2,250,700 | — | — |
| 2016-03-15 | $6.42 | $6.42 | 3,946,700 | — | — |
| 2016-03-14 | $6.48 | $6.48 | 2,335,800 | — | — |
| 2016-03-11 | $6.44 | $6.44 | 1,405,700 | — | — |
| 2016-03-10 | $6.10 | $6.10 | 1,587,500 | — | — |
| 2016-03-09 | $6.14 | $6.14 | 1,584,100 | — | — |
| 2016-03-08 | $6.14 | $6.14 | 3,029,500 | — | — |
| 2016-03-07 | $6.36 | $6.36 | 2,219,100 | — | — |
| 2016-03-04 | $6.32 | $6.32 | 2,756,700 | — | — |
| 2016-03-03 | $6.31 | $6.31 | 3,358,700 | — | — |
| 2016-03-02 | $5.82 | $5.82 | 6,216,600 | — | — |
| 2016-03-01 | $5.70 | $5.70 | 3,826,100 | — | — |
| 2016-02-29 | $5.55 | $5.55 | 3,308,400 | — | — |
| 2016-02-26 | $5.61 | $5.61 | 5,412,900 | — | — |
| 2016-02-25 | $5.59 | $5.59 | 9,639,600 | — | — |
| 2016-02-24 | $5.42 | $5.42 | 13,576,400 | — | — |
| 2016-02-23 | $5.33 | $5.33 | 9,996,500 | — | — |
| 2016-02-22 | $5.35 | $5.35 | 9,017,400 | — | — |
| 2016-02-19 | $5.38 | $5.38 | 4,247,400 | — | — |
| 2016-02-18 | $5.49 | $5.49 | 16,614,200 | — | — |
| 2016-02-17 | $5.48 | $5.48 | 19,560,800 | — | — |
| 2016-02-16 | $5.47 | $5.47 | 12,951,500 | — | — |
| 2016-02-12 | $5.21 | $5.21 | 4,879,200 | — | — |
| 2016-02-11 | $5.06 | $5.06 | 3,239,900 | — | — |
| 2016-02-10 | $5.16 | $5.16 | 5,553,300 | — | — |
| 2016-02-09 | $5.26 | $5.26 | 8,838,700 | — | — |
| 2016-02-08 | $5.56 | $5.56 | 6,508,400 | — | — |
| 2016-02-05 | $5.71 | $5.71 | 1,982,800 | — | — |
| 2016-02-04 | $5.87 | $5.87 | 1,880,200 | — | — |
| 2016-02-03 | $5.89 | $5.89 | 3,325,300 | — | — |
| 2016-02-02 | $5.95 | $5.95 | 2,325,900 | — | — |
| 2016-02-01 | $6.08 | $6.08 | 3,750,000 | — | — |
| 2016-01-29 | $6.58 | $6.58 | 3,736,000 | — | — |
| 2016-01-28 | $6.78 | $6.78 | 3,403,500 | — | — |
| 2016-01-27 | $6.84 | $6.84 | 4,912,800 | — | — |
| 2016-01-26 | $6.78 | $6.78 | 1,730,400 | — | — |
| 2016-01-25 | $6.62 | $6.62 | 2,387,700 | — | — |
| 2016-01-22 | $6.77 | $6.77 | 4,185,500 | — | — |
| 2016-01-21 | $6.62 | $6.62 | 2,170,100 | — | — |
| 2016-01-20 | $6.68 | $6.68 | 2,268,500 | — | — |
| 2016-01-19 | $6.88 | $6.88 | 2,151,000 | — | — |
| 2016-01-15 | $6.98 | $6.98 | 2,099,100 | — | — |
| 2016-01-14 | $7.25 | $7.25 | 2,156,000 | — | — |
| 2016-01-13 | $7.10 | $7.10 | 5,852,700 | — | — |
| 2016-01-12 | $7.16 | $7.16 | 2,220,000 | — | — |
| 2016-01-11 | $7.26 | $7.26 | 1,562,300 | — | — |
| 2016-01-08 | $7.13 | $7.13 | 1,285,000 | — | — |
| 2016-01-07 | $7.30 | $7.30 | 1,195,100 | — | — |
| 2016-01-06 | $7.45 | $7.45 | 974,900 | — | — |
| 2016-01-05 | $7.65 | $7.65 | 1,089,100 | — | — |
| 2016-01-04 | $7.56 | $7.56 | 1,756,800 | — | — |