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
- 1987-03-31 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 | $8.75 | $17.08 | 2,900 | — | — |
| 2016-12-29 | $8.55 | $16.69 | 1,300 | — | — |
| 2016-12-28 | $8.57 | $16.73 | 700 | — | — |
| 2016-12-27 | $8.65 | $16.89 | 2,400 | — | — |
| 2016-12-23 | $8.85 | $17.28 | 2,000 | — | — |
| 2016-12-22 | $8.75 | $17.08 | 1,400 | — | — |
| 2016-12-21 | $8.50 | $16.60 | 4,400 | — | — |
| 2016-12-20 | $8.60 | $16.79 | 3,200 | — | — |
| 2016-12-19 | $8.65 | $16.89 | 7,200 | — | — |
| 2016-12-16 | $8.90 | $17.38 | 8,200 | — | — |
| 2016-12-15 | $8.41 | $16.42 | 10,300 | — | — |
| 2016-12-14 | $8.80 | $17.18 | 5,000 | — | — |
| 2016-12-13 | $8.45 | $16.50 | 10,800 | — | — |
| 2016-12-12 | $7.85 | $15.33 | 6,000 | — | — |
| 2016-12-09 | $7.70 | $15.03 | 700 | — | — |
| 2016-12-08 | $7.69 | $15.01 | 533,400 | — | — |
| 2016-12-07 | $7.70 | $15.03 | 900 | — | — |
| 2016-12-06 | $7.48 | $14.60 | 0 | — | — |
| 2016-12-05 | $7.48 | $14.60 | 1,800 | — | — |
| 2016-12-02 | $7.60 | $14.84 | 9,800 | — | — |
| 2016-12-01 | $7.55 | $14.74 | 1,700 | — | — |
| 2016-11-30 | $7.55 | $14.74 | 3,600 | — | — |
| 2016-11-29 | $7.65 | $14.94 | 800 | — | — |
| 2016-11-28 | $7.65 | $14.94 | 2,600 | — | — |
| 2016-11-25 | $7.22 | $14.10 | 300 | — | — |
| 2016-11-23 | $7.27 | $14.19 | 1,600 | — | — |
| 2016-11-22 | $7.30 | $14.25 | 2,100 | — | — |
| 2016-11-21 | $7.15 | $13.96 | 400 | — | — |
| 2016-11-18 | $7.10 | $13.86 | 5,700 | — | — |
| 2016-11-17 | $7.00 | $13.67 | 8,100 | — | — |
| 2016-11-16 | $6.85 | $13.37 | 8,200 | — | — |
| 2016-11-15 | $6.70 | $13.08 | 4,000 | — | — |
| 2016-11-14 | $6.75 | $13.18 | 4,900 | — | — |
| 2016-11-11 | $6.85 | $13.37 | 4,200 | — | — |
| 2016-11-10 | $6.65 | $12.98 | 1,400 | — | — |
| 2016-11-09 | $6.85 | $13.37 | 18,000 | — | — |
| 2016-11-08 | $6.65 | $12.98 | 800 | — | — |
| 2016-11-07 | $6.80 | $13.28 | 5,400 | — | — |
| 2016-11-04 | $6.73 | $13.14 | 0 | — | — |
| 2016-11-03 | $6.73 | $13.14 | 900 | — | — |
| 2016-11-02 | $6.85 | $13.37 | 0 | — | — |
| 2016-11-01 | $6.85 | $13.37 | 3,700 | — | — |
| 2016-10-31 | $6.74 | $13.16 | 3,700 | — | — |
| 2016-10-28 | $6.90 | $13.47 | 0 | — | — |
| 2016-10-27 | $6.90 | $13.47 | 1,300 | — | — |
| 2016-10-26 | $6.85 | $13.37 | 200 | — | — |
| 2016-10-25 | $7.00 | $13.67 | 2,900 | — | — |
| 2016-10-24 | $6.75 | $13.18 | 6,900 | — | — |
| 2016-10-21 | $6.75 | $13.18 | 6,900 | — | — |
| 2016-10-20 | $7.00 | $13.67 | 2,500 | — | — |
| 2016-10-19 | $7.13 | $13.92 | 100 | — | — |
| 2016-10-18 | $7.11 | $13.88 | 1,700 | — | — |
| 2016-10-17 | $7.25 | $14.16 | 600 | — | — |
| 2016-10-14 | $7.50 | $14.64 | 0 | — | — |
| 2016-10-13 | $7.50 | $14.64 | 400 | — | — |
| 2016-10-12 | $7.50 | $14.64 | 3,400 | — | — |
| 2016-10-11 | $7.55 | $14.74 | 2,900 | — | — |
| 2016-10-10 | $7.55 | $14.74 | 1,900 | — | — |
| 2016-10-07 | $7.61 | $14.86 | 200 | — | — |
| 2016-10-06 | $7.85 | $15.33 | 4,900 | — | — |
| 2016-10-05 | $7.91 | $15.44 | 3,000 | — | — |
| 2016-10-04 | $7.79 | $15.21 | 1,700 | — | — |
| 2016-10-03 | $7.79 | $15.21 | 500 | — | — |
| 2016-09-30 | $7.79 | $15.21 | 2,000 | — | — |
| 2016-09-29 | $7.78 | $15.19 | 57,000 | — | — |
| 2016-09-28 | $7.66 | $14.96 | 35,700 | — | — |
| 2016-09-27 | $7.70 | $15.03 | 2,000 | — | — |
| 2016-09-26 | $7.61 | $14.86 | 42,300 | — | — |
| 2016-09-23 | $7.76 | $15.15 | 28,100 | — | — |
| 2016-09-22 | $7.77 | $15.17 | 4,700 | — | — |
| 2016-09-21 | $7.85 | $15.33 | 5,600 | — | — |
| 2016-09-20 | $7.75 | $15.13 | 6,300 | — | — |
| 2016-09-19 | $7.74 | $15.11 | 1,600 | — | — |
| 2016-09-16 | $7.60 | $14.84 | 1,400 | — | — |
| 2016-09-15 | $7.55 | $14.74 | 2,700 | — | — |
| 2016-09-14 | $7.66 | $14.96 | 400 | — | — |
| 2016-09-13 | $7.66 | $14.96 | 700 | — | — |
| 2016-09-12 | $7.73 | $15.09 | 0 | — | — |
| 2016-09-09 | $7.73 | $15.09 | 1,800 | — | — |
| 2016-09-08 | $7.92 | $15.46 | 11,500 | — | — |
| 2016-09-07 | $7.68 | $14.99 | 7,700 | — | — |
| 2016-09-06 | $7.64 | $14.92 | 3,500 | — | — |
| 2016-09-02 | $7.80 | $15.23 | 500 | — | — |
| 2016-09-01 | $7.75 | $15.13 | 6,700 | — | — |
| 2016-08-31 | $7.60 | $14.84 | 35,800 | — | — |
| 2016-08-30 | $8.08 | $15.78 | 9,800 | — | — |
| 2016-08-29 | $8.05 | $15.72 | 8,600 | — | — |
| 2016-08-26 | $7.97 | $15.56 | 2,500 | — | — |
| 2016-08-25 | $7.87 | $15.37 | 5,400 | — | — |
| 2016-08-24 | $7.81 | $15.25 | 38,900 | — | — |
| 2016-08-23 | $8.14 | $15.89 | 67,700 | — | — |
| 2016-08-22 | $8.33 | $16.26 | 15,700 | — | — |
| 2016-08-19 | $7.51 | $14.66 | 3,200 | — | — |
| 2016-08-18 | $7.67 | $14.98 | 1,800 | — | — |
| 2016-08-17 | $7.64 | $14.92 | 500 | — | — |
| 2016-08-16 | $7.72 | $15.07 | 5,300 | — | — |
| 2016-08-15 | $7.70 | $15.03 | 6,600 | — | — |
| 2016-08-12 | $7.80 | $15.23 | 4,500 | — | — |
| 2016-08-11 | $7.84 | $15.31 | 1,800 | — | — |
| 2016-08-10 | $7.74 | $15.11 | 11,800 | — | — |
| 2016-08-09 | $7.90 | $15.42 | 1,600 | — | — |
| 2016-08-08 | $7.79 | $15.21 | 12,800 | — | — |
| 2016-08-05 | $7.51 | $14.66 | 400 | — | — |
| 2016-08-04 | $7.92 | $15.46 | 0 | — | — |
| 2016-08-03 | $7.92 | $15.46 | 6,900 | — | — |
| 2016-08-02 | $7.75 | $15.13 | 700 | — | — |
| 2016-08-01 | $7.91 | $15.44 | 5,900 | — | — |
| 2016-07-29 | $7.80 | $15.23 | 4,000 | — | — |
| 2016-07-28 | $8.24 | $16.09 | 22,900 | — | — |
| 2016-07-27 | $8.16 | $15.93 | 2,800 | — | — |
| 2016-07-26 | $8.15 | $15.25 | 14,200 | — | — |
| 2016-07-25 | $8.82 | $16.50 | 40,700 | — | — |
| 2016-07-22 | $8.95 | $16.75 | 68,700 | — | — |
| 2016-07-21 | $8.82 | $16.50 | 50,100 | — | — |
| 2016-07-20 | $8.22 | $15.38 | 21,600 | — | — |
| 2016-07-19 | $7.79 | $14.58 | 15,700 | — | — |
| 2016-07-18 | $7.75 | $14.50 | 12,200 | — | — |
| 2016-07-15 | $7.50 | $14.03 | 1,900 | — | — |
| 2016-07-14 | $7.49 | $14.01 | 0 | — | — |
| 2016-07-13 | $7.49 | $14.01 | 7,700 | — | — |
| 2016-07-12 | $7.20 | $13.47 | 2,100 | — | — |
| 2016-07-11 | $7.39 | $13.83 | 1,400 | — | — |
| 2016-07-08 | $7.42 | $13.88 | 2,900 | — | — |
| 2016-07-07 | $7.32 | $13.70 | 600 | — | — |
| 2016-07-06 | $7.25 | $13.56 | 400 | — | — |
| 2016-07-05 | $7.25 | $13.56 | 0 | — | — |
| 2016-07-01 | $7.25 | $13.56 | 1,200 | — | — |
| 2016-06-30 | $7.29 | $13.64 | 1,200 | — | — |
| 2016-06-29 | $7.20 | $13.47 | 1,000 | — | — |
| 2016-06-28 | $7.00 | $13.10 | 0 | — | — |
| 2016-06-27 | $7.00 | $13.10 | 0 | — | — |
| 2016-06-24 | $7.00 | $13.10 | 400 | — | — |
| 2016-06-23 | $7.19 | $13.45 | 1,000 | — | — |
| 2016-06-22 | $7.00 | $13.10 | 800 | — | — |
| 2016-06-21 | $6.97 | $13.04 | 300 | — | — |
| 2016-06-20 | $7.00 | $13.10 | 1,100 | — | — |
| 2016-06-17 | $7.01 | $13.12 | 0 | — | — |
| 2016-06-16 | $7.01 | $13.12 | 4,000 | — | — |
| 2016-06-15 | $6.84 | $12.80 | 1,400 | — | — |
| 2016-06-14 | $6.78 | $12.69 | 300 | — | — |
| 2016-06-13 | $6.64 | $12.42 | 3,400 | — | — |
| 2016-06-10 | $6.90 | $12.91 | 0 | — | — |
| 2016-06-09 | $6.90 | $12.91 | 4,900 | — | — |
| 2016-06-08 | $7.00 | $13.10 | 0 | — | — |
| 2016-06-07 | $7.00 | $13.10 | 5,900 | — | — |
| 2016-06-06 | $7.09 | $13.27 | 4,700 | — | — |
| 2016-06-03 | $7.06 | $13.21 | 5,200 | — | — |
| 2016-06-02 | $7.12 | $13.32 | 2,000 | — | — |
| 2016-06-01 | $6.95 | $13.00 | 0 | — | — |
| 2016-05-31 | $6.95 | $13.00 | 1,200 | — | — |
| 2016-05-27 | $6.95 | $13.00 | 0 | — | — |
| 2016-05-26 | $6.95 | $13.00 | 800 | — | — |
| 2016-05-25 | $6.76 | $12.65 | 200 | — | — |
| 2016-05-24 | $6.75 | $12.63 | 2,500 | — | — |
| 2016-05-23 | $6.70 | $12.54 | 6,400 | — | — |
| 2016-05-20 | $6.83 | $12.78 | 4,500 | — | — |
| 2016-05-19 | $7.20 | $13.47 | 0 | — | — |
| 2016-05-18 | $7.20 | $13.47 | 0 | — | — |
| 2016-05-17 | $7.20 | $13.47 | 0 | — | — |
| 2016-05-16 | $7.20 | $13.47 | 0 | — | — |
| 2016-05-13 | $7.20 | $13.47 | 0 | — | — |
| 2016-05-12 | $7.20 | $13.47 | 400 | — | — |
| 2016-05-11 | $7.15 | $13.38 | 0 | — | — |
| 2016-05-10 | $7.15 | $13.38 | 400 | — | — |
| 2016-05-09 | $7.05 | $13.19 | 300 | — | — |
| 2016-05-06 | $7.07 | $13.23 | 0 | — | — |
| 2016-05-05 | $7.07 | $13.23 | 0 | — | — |
| 2016-05-04 | $7.07 | $13.23 | 3,100 | — | — |
| 2016-05-03 | $7.23 | $13.53 | 400 | — | — |
| 2016-05-02 | $7.18 | $13.43 | 500 | — | — |
| 2016-04-29 | $7.25 | $13.56 | 1,200 | — | — |
| 2016-04-28 | $7.05 | $13.19 | 800 | — | — |
| 2016-04-27 | $7.00 | $13.10 | 0 | — | — |
| 2016-04-26 | $7.00 | $13.10 | 6,000 | — | — |
| 2016-04-25 | $7.00 | $13.10 | 500 | — | — |
| 2016-04-22 | $7.01 | $13.12 | 0 | — | — |
| 2016-04-21 | $7.01 | $13.12 | 1,500 | — | — |
| 2016-04-20 | $7.08 | $13.25 | 800 | — | — |
| 2016-04-19 | $7.12 | $13.32 | 800 | — | — |
| 2016-04-18 | $7.02 | $13.13 | 300 | — | — |
| 2016-04-15 | $7.29 | $13.64 | 0 | — | — |
| 2016-04-14 | $7.29 | $13.64 | 0 | — | — |
| 2016-04-13 | $7.29 | $13.64 | 0 | — | — |
| 2016-04-12 | $7.29 | $13.64 | 1,000 | — | — |
| 2016-04-11 | $7.10 | $13.28 | 7,700 | — | — |
| 2016-04-08 | $7.39 | $13.83 | 0 | — | — |
| 2016-04-07 | $7.39 | $13.83 | 500 | — | — |
| 2016-04-06 | $7.39 | $13.83 | 300 | — | — |
| 2016-04-05 | $7.30 | $13.66 | 0 | — | — |
| 2016-04-04 | $7.30 | $13.66 | 0 | — | — |
| 2016-04-01 | $7.30 | $13.66 | 0 | — | — |
| 2016-03-31 | $7.30 | $13.66 | 0 | — | — |
| 2016-03-30 | $7.30 | $13.66 | 700 | — | — |
| 2016-03-29 | $7.27 | $13.60 | 2,300 | — | — |
| 2016-03-28 | $7.27 | $13.60 | 5,800 | — | — |
| 2016-03-24 | $6.95 | $13.00 | 0 | — | — |
| 2016-03-23 | $6.95 | $13.00 | 100 | — | — |
| 2016-03-22 | $7.03 | $13.15 | 7,900 | — | — |
| 2016-03-21 | $7.05 | $13.19 | 20,400 | — | — |
| 2016-03-18 | $6.94 | $12.98 | 0 | — | — |
| 2016-03-17 | $6.94 | $12.98 | 7,300 | — | — |
| 2016-03-16 | $6.94 | $12.98 | 3,800 | — | — |
| 2016-03-15 | $6.93 | $12.97 | 400 | — | — |
| 2016-03-14 | $6.99 | $13.08 | 0 | — | — |
| 2016-03-11 | $6.99 | $13.08 | 0 | — | — |
| 2016-03-10 | $6.99 | $13.08 | 0 | — | — |
| 2016-03-09 | $6.99 | $13.08 | 0 | — | — |
| 2016-03-08 | $6.99 | $13.08 | 600 | — | — |
| 2016-03-07 | $6.96 | $13.02 | 1,300 | — | — |
| 2016-03-04 | $6.85 | $12.82 | 400 | — | — |
| 2016-03-03 | $7.09 | $13.27 | 200 | — | — |
| 2016-03-02 | $6.99 | $13.08 | 1,400 | — | — |
| 2016-03-01 | $6.80 | $12.72 | 3,400 | — | — |
| 2016-02-29 | $6.70 | $12.54 | 1,200 | — | — |
| 2016-02-26 | $6.75 | $12.63 | 100 | — | — |
| 2016-02-25 | $6.74 | $12.61 | 4,000 | — | — |
| 2016-02-24 | $7.09 | $13.27 | 0 | — | — |
| 2016-02-23 | $7.09 | $13.27 | 0 | — | — |
| 2016-02-22 | $7.09 | $13.27 | 300 | — | — |
| 2016-02-19 | $7.14 | $13.36 | 700 | — | — |
| 2016-02-18 | $6.90 | $12.91 | 900 | — | — |
| 2016-02-17 | $6.75 | $12.63 | 2,200 | — | — |
| 2016-02-16 | $6.63 | $12.40 | 5,600 | — | — |
| 2016-02-12 | $7.14 | $13.36 | 0 | — | — |
| 2016-02-11 | $7.14 | $13.36 | 0 | — | — |
| 2016-02-10 | $7.14 | $13.36 | 0 | — | — |
| 2016-02-09 | $7.14 | $13.36 | 1,600 | — | — |
| 2016-02-08 | $6.71 | $12.55 | 200 | — | — |
| 2016-02-05 | $6.61 | $12.37 | 700 | — | — |
| 2016-02-04 | $6.79 | $12.70 | 200 | — | — |
| 2016-02-03 | $6.70 | $12.54 | 0 | — | — |
| 2016-02-02 | $6.70 | $12.54 | 1,800 | — | — |
| 2016-02-01 | $6.57 | $12.29 | 200 | — | — |
| 2016-01-29 | $7.13 | $13.34 | 2,400 | — | — |
| 2016-01-28 | $6.59 | $12.33 | 0 | — | — |
| 2016-01-27 | $6.59 | $12.33 | 0 | — | — |
| 2016-01-26 | $6.59 | $12.33 | 200 | — | — |
| 2016-01-25 | $7.00 | $13.10 | 6,200 | — | — |
| 2016-01-22 | $6.89 | $12.89 | 300 | — | — |
| 2016-01-21 | $6.70 | $12.54 | 21,100 | — | — |
| 2016-01-20 | $6.40 | $11.97 | 4,600 | — | — |
| 2016-01-19 | $6.55 | $12.26 | 0 | — | — |
| 2016-01-15 | $6.55 | $12.26 | 0 | — | — |
| 2016-01-14 | $6.55 | $12.26 | 4,300 | — | — |
| 2016-01-13 | $6.82 | $12.76 | 2,100 | — | — |
| 2016-01-12 | $7.27 | $13.60 | 3,400 | — | — |
| 2016-01-11 | $7.00 | $13.10 | 300 | — | — |
| 2016-01-08 | $7.34 | $13.73 | 600 | — | — |
| 2016-01-07 | $6.85 | $12.82 | 0 | — | — |
| 2016-01-06 | $6.85 | $12.82 | 2,600 | — | — |
| 2016-01-05 | $7.45 | $13.94 | 400 | — | — |
| 2016-01-04 | $7.45 | $13.94 | 200 | — | — |