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
- 1992-02-24 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 | $10.85 | $10.85 | 60,600 | — | — |
| 2016-12-29 | $11.00 | $11.00 | 82,800 | — | — |
| 2016-12-28 | $11.35 | $11.35 | 62,000 | — | — |
| 2016-12-27 | $11.40 | $11.40 | 29,400 | — | — |
| 2016-12-23 | $11.20 | $11.20 | 61,800 | — | — |
| 2016-12-22 | $11.45 | $11.45 | 70,000 | — | — |
| 2016-12-21 | $11.25 | $11.25 | 65,400 | — | — |
| 2016-12-20 | $11.30 | $11.30 | 79,300 | — | — |
| 2016-12-19 | $11.25 | $11.25 | 81,800 | — | — |
| 2016-12-16 | $11.40 | $11.40 | 173,000 | — | — |
| 2016-12-15 | $11.40 | $11.40 | 160,600 | — | — |
| 2016-12-14 | $11.30 | $11.30 | 69,300 | — | — |
| 2016-12-13 | $11.40 | $11.40 | 142,600 | — | — |
| 2016-12-12 | $11.15 | $11.15 | 59,100 | — | — |
| 2016-12-09 | $11.30 | $11.30 | 98,600 | — | — |
| 2016-12-08 | $11.05 | $11.05 | 116,100 | — | — |
| 2016-12-07 | $11.20 | $11.20 | 78,100 | — | — |
| 2016-12-06 | $11.05 | $11.05 | 79,000 | — | — |
| 2016-12-05 | $11.15 | $11.15 | 147,000 | — | — |
| 2016-12-02 | $10.50 | $10.50 | 127,200 | — | — |
| 2016-12-01 | $10.80 | $10.80 | 66,900 | — | — |
| 2016-11-30 | $10.85 | $10.85 | 117,700 | — | — |
| 2016-11-29 | $10.75 | $10.75 | 57,400 | — | — |
| 2016-11-28 | $10.65 | $10.65 | 67,700 | — | — |
| 2016-11-25 | $10.90 | $10.90 | 31,900 | — | — |
| 2016-11-23 | $10.95 | $10.95 | 76,000 | — | — |
| 2016-11-22 | $10.60 | $10.60 | 113,700 | — | — |
| 2016-11-21 | $10.75 | $10.75 | 139,400 | — | — |
| 2016-11-18 | $10.85 | $10.85 | 100,400 | — | — |
| 2016-11-17 | $10.55 | $10.55 | 81,700 | — | — |
| 2016-11-16 | $10.50 | $10.50 | 103,500 | — | — |
| 2016-11-15 | $10.50 | $10.50 | 110,100 | — | — |
| 2016-11-14 | $10.45 | $10.45 | 156,500 | — | — |
| 2016-11-11 | $10.60 | $10.60 | 295,100 | — | — |
| 2016-11-10 | $9.80 | $9.80 | 172,700 | — | — |
| 2016-11-09 | $9.50 | $9.50 | 136,800 | — | — |
| 2016-11-08 | $9.15 | $9.15 | 31,000 | — | — |
| 2016-11-07 | $9.10 | $9.10 | 104,900 | — | — |
| 2016-11-04 | $9.00 | $9.00 | 167,200 | — | — |
| 2016-11-03 | $8.40 | $8.40 | 153,200 | — | — |
| 2016-11-02 | $8.20 | $8.20 | 65,600 | — | — |
| 2016-11-01 | $8.40 | $8.40 | 51,200 | — | — |
| 2016-10-31 | $8.45 | $8.45 | 48,100 | — | — |
| 2016-10-28 | $8.70 | $8.70 | 26,600 | — | — |
| 2016-10-27 | $8.90 | $8.90 | 26,800 | — | — |
| 2016-10-26 | $8.90 | $8.90 | 64,900 | — | — |
| 2016-10-25 | $9.15 | $9.15 | 66,200 | — | — |
| 2016-10-24 | $9.25 | $9.25 | 58,100 | — | — |
| 2016-10-21 | $9.45 | $9.45 | 72,300 | — | — |
| 2016-10-20 | $9.45 | $9.45 | 79,200 | — | — |
| 2016-10-19 | $9.45 | $9.45 | 27,900 | — | — |
| 2016-10-18 | $9.45 | $9.45 | 50,200 | — | — |
| 2016-10-17 | $9.45 | $9.45 | 92,400 | — | — |
| 2016-10-14 | $9.20 | $9.20 | 79,600 | — | — |
| 2016-10-13 | $9.40 | $9.40 | 71,600 | — | — |
| 2016-10-12 | $9.65 | $9.65 | 104,700 | — | — |
| 2016-10-11 | $9.75 | $9.75 | 172,200 | — | — |
| 2016-10-10 | $10.25 | $10.25 | 556,800 | — | — |
| 2016-10-07 | $9.38 | $9.38 | 62,400 | — | — |
| 2016-10-06 | $9.36 | $9.36 | 48,400 | — | — |
| 2016-10-05 | $9.32 | $9.32 | 42,200 | — | — |
| 2016-10-04 | $9.25 | $9.25 | 37,200 | — | — |
| 2016-10-03 | $9.39 | $9.39 | 57,600 | — | — |
| 2016-09-30 | $9.40 | $9.40 | 209,500 | — | — |
| 2016-09-29 | $9.16 | $9.16 | 50,100 | — | — |
| 2016-09-28 | $9.28 | $9.28 | 45,100 | — | — |
| 2016-09-27 | $9.36 | $9.36 | 71,300 | — | — |
| 2016-09-26 | $9.12 | $9.12 | 74,100 | — | — |
| 2016-09-23 | $9.42 | $9.42 | 66,100 | — | — |
| 2016-09-22 | $9.50 | $9.50 | 113,900 | — | — |
| 2016-09-21 | $9.44 | $9.44 | 63,500 | — | — |
| 2016-09-20 | $9.45 | $9.45 | 97,500 | — | — |
| 2016-09-19 | $9.64 | $9.64 | 183,800 | — | — |
| 2016-09-16 | $9.31 | $9.31 | 275,000 | — | — |
| 2016-09-15 | $8.84 | $8.84 | 67,300 | — | — |
| 2016-09-14 | $8.66 | $8.66 | 114,500 | — | — |
| 2016-09-13 | $8.60 | $8.60 | 67,200 | — | — |
| 2016-09-12 | $9.09 | $9.09 | 87,800 | — | — |
| 2016-09-09 | $8.70 | $8.70 | 90,000 | — | — |
| 2016-09-08 | $9.00 | $9.00 | 72,300 | — | — |
| 2016-09-07 | $9.16 | $9.16 | 145,400 | — | — |
| 2016-09-06 | $8.89 | $8.89 | 60,900 | — | — |
| 2016-09-02 | $8.96 | $8.96 | 61,600 | — | — |
| 2016-09-01 | $8.71 | $8.71 | 63,300 | — | — |
| 2016-08-31 | $8.78 | $8.78 | 79,300 | — | — |
| 2016-08-30 | $8.94 | $8.94 | 59,600 | — | — |
| 2016-08-29 | $8.87 | $8.87 | 36,500 | — | — |
| 2016-08-26 | $8.90 | $8.90 | 125,200 | — | — |
| 2016-08-25 | $8.90 | $8.90 | 115,000 | — | — |
| 2016-08-24 | $8.77 | $8.77 | 75,600 | — | — |
| 2016-08-23 | $8.97 | $8.97 | 95,900 | — | — |
| 2016-08-22 | $9.20 | $9.20 | 243,200 | — | — |
| 2016-08-19 | $9.08 | $9.08 | 147,100 | — | — |
| 2016-08-18 | $9.01 | $9.01 | 96,200 | — | — |
| 2016-08-17 | $9.16 | $9.16 | 85,900 | — | — |
| 2016-08-16 | $9.21 | $9.21 | 99,400 | — | — |
| 2016-08-15 | $9.14 | $9.14 | 273,200 | — | — |
| 2016-08-12 | $8.89 | $8.89 | 132,600 | — | — |
| 2016-08-11 | $8.26 | $8.26 | 107,400 | — | — |
| 2016-08-10 | $8.34 | $8.34 | 87,800 | — | — |
| 2016-08-09 | $8.31 | $8.31 | 150,900 | — | — |
| 2016-08-08 | $8.35 | $8.35 | 77,700 | — | — |
| 2016-08-05 | $8.48 | $8.48 | 178,600 | — | — |
| 2016-08-04 | $8.24 | $8.24 | 453,300 | — | — |
| 2016-08-03 | $6.63 | $6.63 | 103,200 | — | — |
| 2016-08-02 | $6.87 | $6.87 | 54,700 | — | — |
| 2016-08-01 | $6.92 | $6.92 | 60,300 | — | — |
| 2016-07-29 | $6.84 | $6.84 | 47,500 | — | — |
| 2016-07-28 | $6.76 | $6.76 | 31,700 | — | — |
| 2016-07-27 | $6.63 | $6.63 | 55,200 | — | — |
| 2016-07-26 | $6.57 | $6.57 | 41,100 | — | — |
| 2016-07-25 | $6.43 | $6.43 | 57,100 | — | — |
| 2016-07-22 | $6.51 | $6.51 | 33,300 | — | — |
| 2016-07-21 | $6.47 | $6.47 | 19,000 | — | — |
| 2016-07-20 | $6.55 | $6.55 | 36,700 | — | — |
| 2016-07-19 | $6.46 | $6.46 | 48,200 | — | — |
| 2016-07-18 | $6.54 | $6.54 | 79,800 | — | — |
| 2016-07-15 | $6.54 | $6.54 | 76,500 | — | — |
| 2016-07-14 | $6.31 | $6.31 | 63,400 | — | — |
| 2016-07-13 | $6.22 | $6.22 | 60,100 | — | — |
| 2016-07-12 | $6.24 | $6.24 | 82,100 | — | — |
| 2016-07-11 | $6.31 | $6.31 | 137,900 | — | — |
| 2016-07-08 | $5.99 | $5.99 | 85,800 | — | — |
| 2016-07-07 | $5.76 | $5.76 | 91,600 | — | — |
| 2016-07-06 | $5.65 | $5.65 | 65,200 | — | — |
| 2016-07-05 | $5.61 | $5.61 | 55,600 | — | — |
| 2016-07-01 | $5.80 | $5.80 | 173,000 | — | — |
| 2016-06-30 | $5.51 | $5.51 | 82,700 | — | — |
| 2016-06-29 | $5.30 | $5.30 | 83,300 | — | — |
| 2016-06-28 | $5.26 | $5.26 | 92,600 | — | — |
| 2016-06-27 | $5.22 | $5.22 | 131,000 | — | — |
| 2016-06-24 | $5.54 | $5.54 | 274,500 | — | — |
| 2016-06-23 | $5.62 | $5.62 | 130,100 | — | — |
| 2016-06-22 | $5.26 | $5.26 | 69,100 | — | — |
| 2016-06-21 | $5.41 | $5.41 | 64,400 | — | — |
| 2016-06-20 | $5.60 | $5.60 | 180,000 | — | — |
| 2016-06-17 | $5.46 | $5.46 | 203,000 | — | — |
| 2016-06-16 | $5.57 | $5.57 | 92,700 | — | — |
| 2016-06-15 | $5.62 | $5.62 | 142,900 | — | — |
| 2016-06-14 | $5.59 | $5.59 | 92,600 | — | — |
| 2016-06-13 | $5.90 | $5.90 | 232,000 | — | — |
| 2016-06-10 | $5.36 | $5.36 | 121,300 | — | — |
| 2016-06-09 | $5.49 | $5.49 | 139,900 | — | — |
| 2016-06-08 | $5.84 | $5.84 | 89,300 | — | — |
| 2016-06-07 | $5.91 | $5.91 | 108,300 | — | — |
| 2016-06-06 | $5.91 | $5.91 | 135,200 | — | — |
| 2016-06-03 | $5.70 | $5.70 | 99,700 | — | — |
| 2016-06-02 | $5.62 | $5.62 | 112,000 | — | — |
| 2016-06-01 | $5.45 | $5.45 | 129,500 | — | — |
| 2016-05-31 | $5.43 | $5.43 | 123,800 | — | — |
| 2016-05-27 | $5.43 | $5.43 | 103,500 | — | — |
| 2016-05-26 | $5.45 | $5.45 | 92,000 | — | — |
| 2016-05-25 | $5.62 | $5.62 | 277,100 | — | — |
| 2016-05-24 | $5.12 | $5.12 | 352,200 | — | — |
| 2016-05-23 | $5.25 | $5.25 | 100,600 | — | — |
| 2016-05-20 | $5.34 | $5.34 | 97,500 | — | — |
| 2016-05-19 | $5.33 | $5.33 | 139,800 | — | — |
| 2016-05-18 | $5.50 | $5.50 | 221,300 | — | — |
| 2016-05-17 | $5.24 | $5.24 | 261,500 | — | — |
| 2016-05-16 | $5.12 | $5.12 | 513,300 | — | — |
| 2016-05-13 | $5.42 | $5.42 | 357,600 | — | — |
| 2016-05-12 | $5.65 | $5.65 | 681,600 | — | — |
| 2016-05-11 | $7.44 | $7.44 | 125,900 | — | — |
| 2016-05-10 | $7.28 | $7.28 | 43,600 | — | — |
| 2016-05-09 | $7.30 | $7.30 | 49,900 | — | — |
| 2016-05-06 | $7.32 | $7.32 | 53,800 | — | — |
| 2016-05-05 | $7.55 | $7.55 | 132,100 | — | — |
| 2016-05-04 | $7.63 | $7.63 | 62,300 | — | — |
| 2016-05-03 | $7.64 | $7.64 | 61,400 | — | — |
| 2016-05-02 | $7.63 | $7.63 | 50,600 | — | — |
| 2016-04-29 | $7.71 | $7.71 | 78,900 | — | — |
| 2016-04-28 | $7.68 | $7.68 | 59,500 | — | — |
| 2016-04-27 | $7.82 | $7.82 | 70,100 | — | — |
| 2016-04-26 | $7.85 | $7.85 | 89,000 | — | — |
| 2016-04-25 | $7.87 | $7.87 | 143,200 | — | — |
| 2016-04-22 | $7.78 | $7.78 | 92,600 | — | — |
| 2016-04-21 | $7.60 | $7.60 | 60,100 | — | — |
| 2016-04-20 | $7.74 | $7.74 | 36,800 | — | — |
| 2016-04-19 | $7.79 | $7.79 | 71,500 | — | — |
| 2016-04-18 | $7.97 | $7.97 | 104,200 | — | — |
| 2016-04-15 | $7.78 | $7.78 | 86,600 | — | — |
| 2016-04-14 | $7.68 | $7.68 | 82,900 | — | — |
| 2016-04-13 | $7.76 | $7.76 | 86,000 | — | — |
| 2016-04-12 | $7.84 | $7.84 | 84,700 | — | — |
| 2016-04-11 | $7.90 | $7.90 | 98,100 | — | — |
| 2016-04-08 | $7.70 | $7.70 | 73,700 | — | — |
| 2016-04-07 | $7.54 | $7.54 | 74,200 | — | — |
| 2016-04-06 | $7.48 | $7.48 | 119,600 | — | — |
| 2016-04-05 | $7.40 | $7.40 | 419,800 | — | — |
| 2016-04-04 | $7.36 | $7.36 | 68,800 | — | — |
| 2016-04-01 | $7.37 | $7.37 | 57,700 | — | — |
| 2016-03-31 | $7.39 | $7.39 | 102,200 | — | — |
| 2016-03-30 | $7.28 | $7.28 | 39,300 | — | — |
| 2016-03-29 | $7.42 | $7.42 | 106,400 | — | — |
| 2016-03-28 | $7.07 | $7.07 | 55,900 | — | — |
| 2016-03-24 | $7.08 | $7.08 | 34,600 | — | — |
| 2016-03-23 | $7.12 | $7.12 | 79,600 | — | — |
| 2016-03-22 | $7.40 | $7.40 | 94,500 | — | — |
| 2016-03-21 | $7.21 | $7.21 | 119,300 | — | — |
| 2016-03-18 | $7.52 | $7.52 | 312,600 | — | — |
| 2016-03-17 | $7.14 | $7.14 | 197,000 | — | — |
| 2016-03-16 | $7.09 | $7.09 | 75,700 | — | — |
| 2016-03-15 | $7.17 | $7.17 | 121,300 | — | — |
| 2016-03-14 | $7.01 | $7.01 | 180,600 | — | — |
| 2016-03-11 | $7.18 | $7.18 | 105,500 | — | — |
| 2016-03-10 | $7.05 | $7.05 | 97,600 | — | — |
| 2016-03-09 | $7.32 | $7.32 | 79,000 | — | — |
| 2016-03-08 | $7.17 | $7.17 | 178,800 | — | — |
| 2016-03-07 | $7.60 | $7.60 | 176,900 | — | — |
| 2016-03-04 | $7.36 | $7.36 | 222,400 | — | — |
| 2016-03-03 | $7.26 | $7.26 | 607,800 | — | — |
| 2016-03-02 | $6.33 | $6.33 | 144,100 | — | — |
| 2016-03-01 | $6.20 | $6.20 | 175,300 | — | — |
| 2016-02-29 | $6.23 | $6.23 | 205,500 | — | — |
| 2016-02-26 | $6.27 | $6.27 | 74,700 | — | — |
| 2016-02-25 | $6.20 | $6.20 | 81,300 | — | — |
| 2016-02-24 | $6.20 | $6.20 | 70,500 | — | — |
| 2016-02-23 | $6.25 | $6.25 | 97,300 | — | — |
| 2016-02-22 | $6.30 | $6.30 | 120,500 | — | — |
| 2016-02-19 | $6.27 | $6.27 | 118,200 | — | — |
| 2016-02-18 | $6.25 | $6.25 | 101,900 | — | — |
| 2016-02-17 | $6.51 | $6.51 | 170,900 | — | — |
| 2016-02-16 | $6.30 | $6.30 | 151,900 | — | — |
| 2016-02-12 | $6.28 | $6.28 | 115,700 | — | — |
| 2016-02-11 | $6.24 | $6.24 | 698,800 | — | — |
| 2016-02-10 | $6.26 | $6.26 | 133,000 | — | — |
| 2016-02-09 | $6.19 | $6.19 | 78,300 | — | — |
| 2016-02-08 | $6.20 | $6.20 | 148,400 | — | — |
| 2016-02-05 | $6.17 | $6.17 | 178,200 | — | — |
| 2016-02-04 | $6.50 | $6.50 | 230,500 | — | — |
| 2016-02-03 | $6.49 | $6.49 | 295,700 | — | — |
| 2016-02-02 | $6.36 | $6.36 | 195,800 | — | — |
| 2016-02-01 | $6.49 | $6.49 | 113,100 | — | — |
| 2016-01-29 | $6.53 | $6.53 | 206,300 | — | — |
| 2016-01-28 | $6.47 | $6.47 | 83,900 | — | — |
| 2016-01-27 | $6.54 | $6.54 | 123,800 | — | — |
| 2016-01-26 | $6.70 | $6.70 | 179,500 | — | — |
| 2016-01-25 | $6.75 | $6.75 | 171,000 | — | — |
| 2016-01-22 | $6.88 | $6.88 | 154,700 | — | — |
| 2016-01-21 | $6.87 | $6.87 | 85,700 | — | — |
| 2016-01-20 | $7.07 | $7.07 | 152,200 | — | — |
| 2016-01-19 | $6.78 | $6.78 | 104,400 | — | — |
| 2016-01-15 | $6.79 | $6.79 | 179,800 | — | — |
| 2016-01-14 | $6.83 | $6.83 | 110,600 | — | — |
| 2016-01-13 | $6.79 | $6.79 | 104,400 | — | — |
| 2016-01-12 | $6.90 | $6.90 | 97,500 | — | — |
| 2016-01-11 | $6.86 | $6.86 | 104,500 | — | — |
| 2016-01-08 | $6.85 | $6.85 | 221,900 | — | — |
| 2016-01-07 | $6.81 | $6.81 | 337,200 | — | — |
| 2016-01-06 | $7.05 | $7.05 | 80,500 | — | — |
| 2016-01-05 | $7.11 | $7.11 | 79,600 | — | — |
| 2016-01-04 | $7.12 | $7.12 | 234,000 | — | — |