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
- 2011-07-21 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 | $11.34 | $12.07 | 874,300 | — | — |
| 2016-12-29 | $11.67 | $12.43 | 592,000 | — | — |
| 2016-12-28 | $11.86 | $12.63 | 620,100 | — | — |
| 2016-12-27 | $11.69 | $12.45 | 514,100 | — | — |
| 2016-12-23 | $11.67 | $12.43 | 348,700 | — | — |
| 2016-12-22 | $11.40 | $12.14 | 524,000 | — | — |
| 2016-12-21 | $11.90 | $12.67 | 533,000 | — | — |
| 2016-12-20 | $11.90 | $12.67 | 717,900 | — | — |
| 2016-12-19 | $11.94 | $12.71 | 703,700 | — | — |
| 2016-12-16 | $11.82 | $12.59 | 3,274,000 | — | — |
| 2016-12-15 | $11.87 | $12.64 | 1,003,400 | — | — |
| 2016-12-14 | $11.82 | $12.59 | 951,100 | — | — |
| 2016-12-13 | $11.60 | $12.35 | 847,300 | — | — |
| 2016-12-12 | $11.77 | $12.53 | 988,500 | — | — |
| 2016-12-09 | $12.54 | $13.35 | 748,800 | — | — |
| 2016-12-08 | $12.75 | $13.58 | 610,300 | — | — |
| 2016-12-07 | $12.96 | $13.80 | 1,174,600 | — | — |
| 2016-12-06 | $12.67 | $13.49 | 1,097,600 | — | — |
| 2016-12-05 | $12.57 | $13.38 | 1,355,200 | — | — |
| 2016-12-02 | $12.15 | $12.94 | 907,800 | — | — |
| 2016-12-01 | $11.68 | $12.44 | 956,500 | — | — |
| 2016-11-30 | $11.42 | $12.16 | 702,000 | — | — |
| 2016-11-29 | $11.48 | $12.22 | 836,300 | — | — |
| 2016-11-28 | $11.60 | $12.35 | 741,900 | — | — |
| 2016-11-25 | $11.81 | $12.57 | 362,700 | — | — |
| 2016-11-23 | $12.26 | $13.05 | 809,500 | — | — |
| 2016-11-22 | $12.25 | $13.04 | 909,300 | — | — |
| 2016-11-21 | $11.59 | $12.34 | 661,900 | — | — |
| 2016-11-18 | $11.58 | $12.33 | 1,143,300 | — | — |
| 2016-11-17 | $11.49 | $12.23 | 793,200 | — | — |
| 2016-11-16 | $11.80 | $12.56 | 1,206,400 | — | — |
| 2016-11-15 | $12.46 | $13.27 | 1,027,000 | — | — |
| 2016-11-14 | $12.36 | $13.16 | 1,490,400 | — | — |
| 2016-11-11 | $11.41 | $12.15 | 1,418,700 | — | — |
| 2016-11-10 | $10.74 | $11.44 | 1,798,000 | — | — |
| 2016-11-09 | $11.16 | $11.88 | 1,788,800 | — | — |
| 2016-11-08 | $10.29 | $10.96 | 1,267,600 | — | — |
| 2016-11-07 | $10.66 | $11.35 | 1,356,200 | — | — |
| 2016-11-04 | $10.49 | $11.17 | 1,376,200 | — | — |
| 2016-11-03 | $10.40 | $11.07 | 1,266,100 | — | — |
| 2016-11-02 | $9.86 | $10.50 | 1,421,600 | — | — |
| 2016-11-01 | $10.18 | $10.84 | 1,164,900 | — | — |
| 2016-10-31 | $10.21 | $10.87 | 1,630,700 | — | — |
| 2016-10-28 | $10.76 | $11.46 | 959,900 | — | — |
| 2016-10-27 | $10.61 | $11.30 | 1,006,000 | — | — |
| 2016-10-26 | $9.97 | $10.62 | 721,200 | — | — |
| 2016-10-25 | $9.78 | $10.41 | 1,114,300 | — | — |
| 2016-10-24 | $9.72 | $10.35 | 1,676,100 | — | — |
| 2016-10-21 | $9.20 | $9.80 | 1,292,400 | — | — |
| 2016-10-20 | $8.96 | $9.54 | 1,856,700 | — | — |
| 2016-10-19 | $8.33 | $8.87 | 683,000 | — | — |
| 2016-10-18 | $7.75 | $8.25 | 438,000 | — | — |
| 2016-10-17 | $7.45 | $7.93 | 295,600 | — | — |
| 2016-10-14 | $7.28 | $7.75 | 371,600 | — | — |
| 2016-10-13 | $7.33 | $7.80 | 522,900 | — | — |
| 2016-10-12 | $7.79 | $8.29 | 252,800 | — | — |
| 2016-10-11 | $7.83 | $8.34 | 381,600 | — | — |
| 2016-10-10 | $8.12 | $8.65 | 297,100 | — | — |
| 2016-10-07 | $7.82 | $8.33 | 244,400 | — | — |
| 2016-10-06 | $7.90 | $8.41 | 250,000 | — | — |
| 2016-10-05 | $7.86 | $8.37 | 392,400 | — | — |
| 2016-10-04 | $7.98 | $8.50 | 613,200 | — | — |
| 2016-10-03 | $7.95 | $8.46 | 445,800 | — | — |
| 2016-09-30 | $8.02 | $8.54 | 470,800 | — | — |
| 2016-09-29 | $7.60 | $8.09 | 603,600 | — | — |
| 2016-09-28 | $7.82 | $8.33 | 548,600 | — | — |
| 2016-09-27 | $7.33 | $7.80 | 415,600 | — | — |
| 2016-09-26 | $7.31 | $7.78 | 513,000 | — | — |
| 2016-09-23 | $7.25 | $7.72 | 480,400 | — | — |
| 2016-09-22 | $7.00 | $7.45 | 664,600 | — | — |
| 2016-09-21 | $6.78 | $7.22 | 575,200 | — | — |
| 2016-09-20 | $6.56 | $6.98 | 493,400 | — | — |
| 2016-09-19 | $6.60 | $7.03 | 552,200 | — | — |
| 2016-09-16 | $6.47 | $6.89 | 2,683,800 | — | — |
| 2016-09-15 | $6.84 | $7.28 | 516,800 | — | — |
| 2016-09-14 | $6.39 | $6.80 | 460,600 | — | — |
| 2016-09-13 | $6.47 | $6.89 | 529,100 | — | — |
| 2016-09-12 | $6.97 | $7.42 | 618,200 | — | — |
| 2016-09-09 | $6.75 | $7.19 | 570,800 | — | — |
| 2016-09-08 | $7.12 | $7.58 | 484,100 | — | — |
| 2016-09-07 | $7.10 | $7.56 | 532,000 | — | — |
| 2016-09-06 | $7.01 | $7.46 | 779,800 | — | — |
| 2016-09-02 | $6.67 | $7.10 | 519,900 | — | — |
| 2016-09-01 | $6.46 | $6.88 | 478,800 | — | — |
| 2016-08-31 | $6.52 | $6.94 | 563,700 | — | — |
| 2016-08-30 | $6.59 | $7.02 | 408,700 | — | — |
| 2016-08-29 | $6.62 | $7.05 | 341,500 | — | — |
| 2016-08-26 | $6.54 | $6.96 | 456,800 | — | — |
| 2016-08-25 | $6.57 | $7.00 | 515,600 | — | — |
| 2016-08-24 | $6.55 | $6.97 | 427,800 | — | — |
| 2016-08-23 | $6.83 | $7.27 | 285,700 | — | — |
| 2016-08-22 | $6.90 | $7.35 | 473,100 | — | — |
| 2016-08-19 | $6.78 | $7.22 | 760,600 | — | — |
| 2016-08-18 | $7.18 | $7.65 | 484,200 | — | — |
| 2016-08-17 | $7.06 | $7.52 | 309,500 | — | — |
| 2016-08-16 | $7.25 | $7.72 | 325,600 | — | — |
| 2016-08-15 | $7.25 | $7.72 | 402,500 | — | — |
| 2016-08-12 | $7.07 | $7.53 | 305,700 | — | — |
| 2016-08-11 | $7.36 | $7.84 | 317,900 | — | — |
| 2016-08-10 | $7.34 | $7.82 | 355,300 | — | — |
| 2016-08-09 | $7.59 | $8.08 | 274,500 | — | — |
| 2016-08-08 | $7.71 | $8.21 | 286,800 | — | — |
| 2016-08-05 | $7.66 | $8.16 | 394,600 | — | — |
| 2016-08-04 | $7.57 | $8.06 | 559,100 | — | — |
| 2016-08-03 | $7.52 | $8.01 | 647,300 | — | — |
| 2016-08-02 | $7.12 | $7.58 | 665,100 | — | — |
| 2016-08-01 | $7.25 | $7.72 | 952,400 | — | — |
| 2016-07-29 | $7.63 | $8.12 | 1,297,900 | — | — |
| 2016-07-28 | $7.06 | $7.52 | 1,591,500 | — | — |
| 2016-07-27 | $8.01 | $8.53 | 772,500 | — | — |
| 2016-07-26 | $7.60 | $8.09 | 359,500 | — | — |
| 2016-07-25 | $7.31 | $7.78 | 476,400 | — | — |
| 2016-07-22 | $7.15 | $7.61 | 287,300 | — | — |
| 2016-07-21 | $7.05 | $7.51 | 320,700 | — | — |
| 2016-07-20 | $6.99 | $7.44 | 323,800 | — | — |
| 2016-07-19 | $6.98 | $7.43 | 399,900 | — | — |
| 2016-07-18 | $7.25 | $7.72 | 330,900 | — | — |
| 2016-07-15 | $7.16 | $7.62 | 668,200 | — | — |
| 2016-07-14 | $7.06 | $7.52 | 299,500 | — | — |
| 2016-07-13 | $7.17 | $7.63 | 490,400 | — | — |
| 2016-07-12 | $7.06 | $7.52 | 686,600 | — | — |
| 2016-07-11 | $6.71 | $7.14 | 351,000 | — | — |
| 2016-07-08 | $6.52 | $6.94 | 392,000 | — | — |
| 2016-07-07 | $6.11 | $6.51 | 522,400 | — | — |
| 2016-07-06 | $6.23 | $6.63 | 535,600 | — | — |
| 2016-07-05 | $6.03 | $6.42 | 791,200 | — | — |
| 2016-07-01 | $6.11 | $6.51 | 510,400 | — | — |
| 2016-06-30 | $5.82 | $6.20 | 1,097,200 | — | — |
| 2016-06-29 | $5.62 | $5.98 | 482,500 | — | — |
| 2016-06-28 | $5.46 | $5.81 | 321,100 | — | — |
| 2016-06-27 | $5.24 | $5.58 | 599,800 | — | — |
| 2016-06-24 | $5.78 | $6.15 | 2,118,100 | — | — |
| 2016-06-23 | $6.05 | $6.44 | 435,700 | — | — |
| 2016-06-22 | $5.77 | $6.14 | 344,400 | — | — |
| 2016-06-21 | $5.92 | $6.30 | 289,000 | — | — |
| 2016-06-20 | $5.97 | $6.36 | 489,000 | — | — |
| 2016-06-17 | $5.77 | $6.14 | 645,500 | — | — |
| 2016-06-16 | $5.74 | $6.11 | 288,300 | — | — |
| 2016-06-15 | $5.62 | $5.98 | 490,100 | — | — |
| 2016-06-14 | $5.51 | $5.87 | 525,800 | — | — |
| 2016-06-13 | $5.74 | $6.11 | 922,600 | — | — |
| 2016-06-10 | $6.31 | $6.72 | 337,300 | — | — |
| 2016-06-09 | $6.56 | $6.98 | 395,400 | — | — |
| 2016-06-08 | $6.73 | $7.17 | 521,400 | — | — |
| 2016-06-07 | $6.47 | $6.89 | 255,500 | — | — |
| 2016-06-06 | $6.58 | $7.01 | 351,100 | — | — |
| 2016-06-03 | $6.46 | $6.88 | 435,900 | — | — |
| 2016-06-02 | $6.23 | $6.63 | 310,900 | — | — |
| 2016-06-01 | $6.12 | $6.52 | 477,300 | — | — |
| 2016-05-31 | $6.05 | $6.44 | 426,400 | — | — |
| 2016-05-27 | $5.79 | $6.16 | 295,500 | — | — |
| 2016-05-26 | $5.88 | $6.26 | 297,800 | — | — |
| 2016-05-25 | $5.97 | $6.36 | 441,100 | — | — |
| 2016-05-24 | $5.63 | $5.99 | 400,400 | — | — |
| 2016-05-23 | $5.59 | $5.95 | 549,000 | — | — |
| 2016-05-20 | $5.55 | $5.91 | 553,600 | — | — |
| 2016-05-19 | $5.40 | $5.75 | 511,700 | — | — |
| 2016-05-18 | $5.40 | $5.75 | 748,600 | — | — |
| 2016-05-17 | $5.64 | $6.01 | 619,300 | — | — |
| 2016-05-16 | $5.51 | $5.87 | 658,000 | — | — |
| 2016-05-13 | $5.46 | $5.81 | 630,000 | — | — |
| 2016-05-12 | $5.64 | $6.01 | 493,600 | — | — |
| 2016-05-11 | $5.90 | $6.28 | 516,400 | — | — |
| 2016-05-10 | $5.99 | $6.38 | 581,500 | — | — |
| 2016-05-09 | $5.68 | $6.05 | 1,169,300 | — | — |
| 2016-05-06 | $6.89 | $7.34 | 729,700 | — | — |
| 2016-05-05 | $6.90 | $7.35 | 673,500 | — | — |
| 2016-05-04 | $7.16 | $7.62 | 884,400 | — | — |
| 2016-05-03 | $7.00 | $7.45 | 666,500 | — | — |
| 2016-05-02 | $7.41 | $7.89 | 748,400 | — | — |
| 2016-04-29 | $7.43 | $7.91 | 939,700 | — | — |
| 2016-04-28 | $7.59 | $8.08 | 1,316,600 | — | — |
| 2016-04-27 | $7.27 | $7.74 | 1,324,700 | — | — |
| 2016-04-26 | $7.52 | $8.01 | 1,415,600 | — | — |
| 2016-04-25 | $6.89 | $7.34 | 916,800 | — | — |
| 2016-04-22 | $7.36 | $7.84 | 865,800 | — | — |
| 2016-04-21 | $7.38 | $7.86 | 688,100 | — | — |
| 2016-04-20 | $7.70 | $8.20 | 719,800 | — | — |
| 2016-04-19 | $7.67 | $8.17 | 772,700 | — | — |
| 2016-04-18 | $7.34 | $7.82 | 485,400 | — | — |
| 2016-04-15 | $7.12 | $7.58 | 477,000 | — | — |
| 2016-04-14 | $7.19 | $7.66 | 718,200 | — | — |
| 2016-04-13 | $7.31 | $7.78 | 738,000 | — | — |
| 2016-04-12 | $7.02 | $7.47 | 729,800 | — | — |
| 2016-04-11 | $6.77 | $7.21 | 813,000 | — | — |
| 2016-04-08 | $6.37 | $6.78 | 589,500 | — | — |
| 2016-04-07 | $5.99 | $6.38 | 1,414,300 | — | — |
| 2016-04-06 | $5.97 | $6.36 | 686,000 | — | — |
| 2016-04-05 | $5.98 | $6.37 | 603,900 | — | — |
| 2016-04-04 | $5.98 | $6.37 | 793,400 | — | — |
| 2016-04-01 | $6.12 | $6.52 | 708,700 | — | — |
| 2016-03-31 | $6.50 | $6.92 | 1,163,000 | — | — |
| 2016-03-30 | $6.09 | $6.48 | 537,100 | — | — |
| 2016-03-29 | $6.16 | $6.56 | 852,200 | — | — |
| 2016-03-28 | $6.12 | $6.52 | 1,123,300 | — | — |
| 2016-03-24 | $6.09 | $6.48 | 585,600 | — | — |
| 2016-03-23 | $5.78 | $6.15 | 590,000 | — | — |
| 2016-03-22 | $6.32 | $6.73 | 442,500 | — | — |
| 2016-03-21 | $6.22 | $6.62 | 714,400 | — | — |
| 2016-03-18 | $6.40 | $6.81 | 2,053,500 | — | — |
| 2016-03-17 | $6.38 | $6.79 | 645,400 | — | — |
| 2016-03-16 | $6.03 | $6.42 | 637,600 | — | — |
| 2016-03-15 | $5.86 | $6.24 | 452,300 | — | — |
| 2016-03-14 | $6.26 | $6.67 | 491,100 | — | — |
| 2016-03-11 | $6.33 | $6.74 | 1,088,900 | — | — |
| 2016-03-10 | $5.99 | $6.38 | 413,000 | — | — |
| 2016-03-09 | $5.87 | $6.25 | 590,800 | — | — |
| 2016-03-08 | $5.85 | $6.23 | 760,700 | — | — |
| 2016-03-07 | $6.28 | $6.69 | 1,169,000 | — | — |
| 2016-03-04 | $5.67 | $6.04 | 1,434,000 | — | — |
| 2016-03-03 | $5.90 | $6.28 | 1,495,200 | — | — |
| 2016-03-02 | $5.56 | $5.92 | 1,815,000 | — | — |
| 2016-03-01 | $5.01 | $5.33 | 1,869,600 | — | — |
| 2016-02-29 | $4.73 | $5.04 | 2,459,000 | — | — |
| 2016-02-26 | $4.16 | $4.43 | 709,200 | — | — |
| 2016-02-25 | $3.90 | $4.15 | 723,900 | — | — |
| 2016-02-24 | $4.14 | $4.41 | 977,600 | — | — |
| 2016-02-23 | $4.09 | $4.35 | 891,400 | — | — |
| 2016-02-22 | $4.04 | $4.30 | 1,052,100 | — | — |
| 2016-02-19 | $3.79 | $4.04 | 1,413,900 | — | — |
| 2016-02-18 | $3.78 | $4.02 | 636,800 | — | — |
| 2016-02-17 | $3.80 | $4.05 | 1,713,100 | — | — |
| 2016-02-16 | $3.30 | $3.51 | 1,212,900 | — | — |
| 2016-02-12 | $3.37 | $3.59 | 527,500 | — | — |
| 2016-02-11 | $3.08 | $3.28 | 787,200 | — | — |
| 2016-02-10 | $3.06 | $3.26 | 666,400 | — | — |
| 2016-02-09 | $3.20 | $3.41 | 642,500 | — | — |
| 2016-02-08 | $3.34 | $3.56 | 749,100 | — | — |
| 2016-02-05 | $3.45 | $3.67 | 950,200 | — | — |
| 2016-02-04 | $3.56 | $3.79 | 1,031,800 | — | — |
| 2016-02-03 | $3.29 | $3.50 | 822,400 | — | — |
| 2016-02-02 | $3.32 | $3.54 | 969,600 | — | — |
| 2016-02-01 | $3.57 | $3.80 | 1,221,800 | — | — |
| 2016-01-29 | $3.78 | $4.02 | 2,613,300 | — | — |
| 2016-01-28 | $3.51 | $3.74 | 3,383,900 | — | — |
| 2016-01-27 | $2.30 | $2.45 | 2,038,400 | — | — |
| 2016-01-26 | $2.54 | $2.70 | 1,196,700 | — | — |
| 2016-01-25 | $2.46 | $2.62 | 1,112,100 | — | — |
| 2016-01-22 | $2.35 | $2.50 | 915,800 | — | — |
| 2016-01-21 | $2.31 | $2.46 | 1,207,900 | — | — |
| 2016-01-20 | $2.26 | $2.41 | 1,303,700 | — | — |
| 2016-01-19 | $2.20 | $2.34 | 1,522,900 | — | — |
| 2016-01-15 | $2.54 | $2.70 | 1,330,400 | — | — |
| 2016-01-14 | $2.50 | $2.66 | 1,090,300 | — | — |
| 2016-01-13 | $2.56 | $2.73 | 890,700 | — | — |
| 2016-01-12 | $2.59 | $2.76 | 1,597,700 | — | — |
| 2016-01-11 | $2.68 | $2.85 | 1,084,700 | — | — |
| 2016-01-08 | $2.96 | $3.15 | 1,444,400 | — | — |
| 2016-01-07 | $3.11 | $3.31 | 759,100 | — | — |
| 2016-01-06 | $3.45 | $3.67 | 955,600 | — | — |
| 2016-01-05 | $3.78 | $4.02 | 649,000 | — | — |
| 2016-01-04 | $3.79 | $4.04 | 897,700 | — | — |