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
- 2000-07-11 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 | $6.90 | $22.64 | 377,600 | — | — |
| 2016-12-29 | $6.86 | $22.51 | 363,000 | — | — |
| 2016-12-28 | $6.73 | $22.08 | 216,000 | — | — |
| 2016-12-27 | $6.76 | $22.18 | 397,200 | — | — |
| 2016-12-23 | $6.80 | $22.31 | 275,900 | — | — |
| 2016-12-22 | $6.73 | $22.08 | 523,400 | — | — |
| 2016-12-21 | $6.58 | $21.59 | 344,800 | — | — |
| 2016-12-20 | $6.58 | $21.59 | 536,900 | — | — |
| 2016-12-19 | $6.62 | $21.72 | 624,400 | — | — |
| 2016-12-16 | $6.57 | $21.56 | 329,100 | — | — |
| 2016-12-15 | $6.49 | $21.30 | 786,500 | — | — |
| 2016-12-14 | $6.37 | $20.90 | 599,700 | — | — |
| 2016-12-13 | $6.63 | $21.75 | 485,800 | — | — |
| 2016-12-12 | $6.61 | $21.69 | 265,400 | — | — |
| 2016-12-09 | $6.64 | $21.79 | 409,400 | — | — |
| 2016-12-08 | $6.70 | $21.98 | 480,700 | — | — |
| 2016-12-07 | $6.75 | $22.15 | 534,900 | — | — |
| 2016-12-06 | $6.63 | $21.75 | 364,900 | — | — |
| 2016-12-05 | $6.50 | $21.33 | 600,100 | — | — |
| 2016-12-02 | $6.44 | $21.13 | 387,900 | — | — |
| 2016-12-01 | $6.42 | $21.07 | 699,900 | — | — |
| 2016-11-30 | $6.60 | $21.66 | 686,300 | — | — |
| 2016-11-29 | $6.80 | $22.31 | 286,000 | — | — |
| 2016-11-28 | $7.09 | $23.26 | 234,500 | — | — |
| 2016-11-25 | $7.14 | $23.43 | 110,900 | — | — |
| 2016-11-23 | $7.05 | $23.13 | 186,000 | — | — |
| 2016-11-22 | $7.07 | $23.20 | 308,500 | — | — |
| 2016-11-21 | $7.14 | $23.43 | 327,100 | — | — |
| 2016-11-18 | $7.19 | $23.59 | 221,300 | — | — |
| 2016-11-17 | $7.04 | $23.10 | 619,100 | — | — |
| 2016-11-16 | $7.10 | $23.30 | 431,500 | — | — |
| 2016-11-15 | $7.17 | $23.53 | 161,600 | — | — |
| 2016-11-14 | $7.09 | $23.26 | 222,800 | — | — |
| 2016-11-11 | $7.22 | $23.69 | 219,100 | — | — |
| 2016-11-10 | $7.33 | $24.05 | 476,600 | — | — |
| 2016-11-09 | $7.54 | $24.74 | 345,300 | — | — |
| 2016-11-08 | $7.57 | $24.84 | 863,400 | — | — |
| 2016-11-07 | $7.58 | $24.87 | 689,500 | — | — |
| 2016-11-04 | $7.62 | $25.00 | 274,700 | — | — |
| 2016-11-03 | $7.71 | $25.30 | 157,200 | — | — |
| 2016-11-02 | $7.53 | $24.71 | 240,400 | — | — |
| 2016-11-01 | $7.83 | $25.69 | 187,800 | — | — |
| 2016-10-31 | $8.02 | $26.32 | 125,300 | — | — |
| 2016-10-28 | $8.01 | $26.28 | 121,200 | — | — |
| 2016-10-27 | $8.09 | $26.54 | 229,400 | — | — |
| 2016-10-26 | $8.22 | $26.97 | 614,600 | — | — |
| 2016-10-25 | $8.16 | $26.77 | 196,100 | — | — |
| 2016-10-24 | $8.08 | $26.51 | 98,000 | — | — |
| 2016-10-21 | $8.00 | $26.25 | 249,600 | — | — |
| 2016-10-20 | $8.08 | $26.51 | 279,000 | — | — |
| 2016-10-19 | $8.06 | $26.45 | 457,300 | — | — |
| 2016-10-18 | $7.92 | $25.99 | 229,200 | — | — |
| 2016-10-17 | $7.91 | $25.95 | 168,900 | — | — |
| 2016-10-14 | $7.96 | $26.12 | 99,500 | — | — |
| 2016-10-13 | $7.93 | $26.02 | 173,900 | — | — |
| 2016-10-12 | $8.04 | $26.38 | 195,600 | — | — |
| 2016-10-11 | $8.08 | $26.51 | 298,600 | — | — |
| 2016-10-10 | $7.99 | $26.22 | 291,700 | — | — |
| 2016-10-07 | $8.13 | $26.68 | 558,600 | — | — |
| 2016-10-06 | $8.09 | $26.54 | 92,200 | — | — |
| 2016-10-05 | $8.04 | $26.38 | 172,100 | — | — |
| 2016-10-04 | $7.96 | $26.12 | 185,900 | — | — |
| 2016-10-03 | $8.10 | $26.58 | 146,900 | — | — |
| 2016-09-30 | $8.06 | $26.45 | 140,100 | — | — |
| 2016-09-29 | $8.12 | $26.64 | 170,500 | — | — |
| 2016-09-28 | $8.27 | $27.14 | 116,900 | — | — |
| 2016-09-27 | $8.22 | $26.97 | 146,500 | — | — |
| 2016-09-26 | $8.24 | $27.04 | 203,800 | — | — |
| 2016-09-23 | $8.40 | $27.56 | 237,000 | — | — |
| 2016-09-22 | $8.43 | $27.66 | 127,700 | — | — |
| 2016-09-21 | $8.32 | $27.30 | 116,700 | — | — |
| 2016-09-20 | $8.14 | $26.71 | 256,800 | — | — |
| 2016-09-19 | $8.22 | $26.97 | 244,600 | — | — |
| 2016-09-16 | $8.11 | $26.61 | 258,400 | — | — |
| 2016-09-15 | $8.16 | $26.77 | 360,600 | — | — |
| 2016-09-14 | $7.99 | $26.22 | 144,300 | — | — |
| 2016-09-13 | $8.00 | $26.25 | 278,400 | — | — |
| 2016-09-12 | $8.25 | $27.07 | 123,600 | — | — |
| 2016-09-09 | $8.20 | $26.91 | 185,400 | — | — |
| 2016-09-08 | $8.37 | $27.46 | 79,900 | — | — |
| 2016-09-07 | $8.44 | $27.69 | 201,600 | — | — |
| 2016-09-06 | $8.47 | $27.79 | 519,600 | — | — |
| 2016-09-02 | $8.47 | $27.79 | 138,300 | — | — |
| 2016-09-01 | $8.39 | $27.53 | 338,200 | — | — |
| 2016-08-31 | $8.30 | $27.23 | 225,100 | — | — |
| 2016-08-30 | $8.23 | $27.00 | 292,500 | — | — |
| 2016-08-29 | $8.24 | $27.04 | 202,700 | — | — |
| 2016-08-26 | $8.26 | $27.10 | 638,100 | — | — |
| 2016-08-25 | $8.43 | $27.66 | 159,300 | — | — |
| 2016-08-24 | $8.36 | $27.43 | 180,500 | — | — |
| 2016-08-23 | $8.35 | $27.40 | 215,600 | — | — |
| 2016-08-22 | $8.45 | $27.73 | 267,700 | — | — |
| 2016-08-19 | $8.58 | $28.15 | 144,800 | — | — |
| 2016-08-18 | $8.57 | $28.12 | 235,000 | — | — |
| 2016-08-17 | $8.67 | $28.45 | 135,000 | — | — |
| 2016-08-16 | $8.58 | $28.15 | 155,700 | — | — |
| 2016-08-15 | $8.68 | $28.48 | 135,200 | — | — |
| 2016-08-12 | $8.69 | $28.51 | 172,200 | — | — |
| 2016-08-11 | $8.87 | $29.10 | 210,500 | — | — |
| 2016-08-10 | $8.74 | $28.68 | 293,100 | — | — |
| 2016-08-09 | $8.64 | $28.35 | 179,200 | — | — |
| 2016-08-08 | $8.61 | $28.25 | 460,600 | — | — |
| 2016-08-05 | $8.41 | $27.59 | 172,600 | — | — |
| 2016-08-04 | $8.36 | $27.43 | 210,600 | — | — |
| 2016-08-03 | $8.28 | $27.17 | 273,000 | — | — |
| 2016-08-02 | $8.47 | $27.79 | 519,400 | — | — |
| 2016-08-01 | $8.65 | $28.38 | 436,700 | — | — |
| 2016-07-29 | $8.63 | $28.32 | 381,000 | — | — |
| 2016-07-28 | $8.67 | $28.45 | 226,400 | — | — |
| 2016-07-27 | $8.81 | $28.91 | 371,600 | — | — |
| 2016-07-26 | $8.78 | $28.81 | 528,600 | — | — |
| 2016-07-25 | $8.83 | $28.97 | 1,099,800 | — | — |
| 2016-07-22 | $8.73 | $28.64 | 989,200 | — | — |
| 2016-07-21 | $8.42 | $27.63 | 1,703,000 | — | — |
| 2016-07-20 | $8.59 | $28.19 | 563,600 | — | — |
| 2016-07-19 | $8.81 | $28.91 | 697,000 | — | — |
| 2016-07-18 | $9.11 | $29.89 | 811,500 | — | — |
| 2016-07-15 | $9.58 | $31.43 | 526,200 | — | — |
| 2016-07-14 | $9.77 | $32.06 | 387,800 | — | — |
| 2016-07-13 | $9.33 | $30.61 | 181,300 | — | — |
| 2016-07-12 | $9.24 | $30.32 | 132,400 | — | — |
| 2016-07-11 | $9.10 | $29.86 | 244,700 | — | — |
| 2016-07-08 | $8.97 | $29.43 | 336,900 | — | — |
| 2016-07-07 | $9.14 | $29.99 | 258,900 | — | — |
| 2016-07-06 | $9.17 | $30.09 | 452,300 | — | — |
| 2016-07-05 | $9.14 | $29.99 | 194,300 | — | — |
| 2016-07-01 | $9.22 | $30.25 | 317,500 | — | — |
| 2016-06-30 | $9.15 | $30.02 | 798,800 | — | — |
| 2016-06-29 | $9.18 | $30.12 | 154,700 | — | — |
| 2016-06-28 | $8.91 | $29.24 | 254,200 | — | — |
| 2016-06-27 | $8.69 | $28.51 | 208,100 | — | — |
| 2016-06-24 | $8.75 | $28.71 | 471,500 | — | — |
| 2016-06-23 | $9.28 | $30.45 | 273,400 | — | — |
| 2016-06-22 | $8.99 | $29.50 | 174,200 | — | — |
| 2016-06-21 | $9.03 | $29.63 | 359,500 | — | — |
| 2016-06-20 | $9.04 | $29.66 | 479,600 | — | — |
| 2016-06-17 | $8.64 | $28.35 | 1,477,000 | — | — |
| 2016-06-16 | $8.60 | $28.22 | 426,900 | — | — |
| 2016-06-15 | $8.68 | $28.48 | 513,200 | — | — |
| 2016-06-14 | $8.82 | $28.94 | 449,000 | — | — |
| 2016-06-13 | $9.04 | $29.66 | 546,000 | — | — |
| 2016-06-10 | $9.04 | $29.66 | 362,300 | — | — |
| 2016-06-09 | $9.29 | $30.48 | 249,700 | — | — |
| 2016-06-08 | $9.47 | $31.07 | 229,600 | — | — |
| 2016-06-07 | $9.26 | $30.38 | 245,200 | — | — |
| 2016-06-06 | $9.36 | $30.71 | 115,700 | — | — |
| 2016-06-03 | $9.32 | $30.58 | 198,100 | — | — |
| 2016-06-02 | $9.05 | $29.69 | 111,600 | — | — |
| 2016-06-01 | $9.13 | $29.96 | 322,900 | — | — |
| 2016-05-31 | $9.20 | $30.19 | 271,000 | — | — |
| 2016-05-27 | $9.12 | $29.92 | 248,600 | — | — |
| 2016-05-26 | $9.13 | $29.96 | 161,000 | — | — |
| 2016-05-25 | $9.25 | $30.35 | 125,100 | — | — |
| 2016-05-24 | $9.27 | $30.42 | 275,200 | — | — |
| 2016-05-23 | $8.94 | $29.33 | 198,500 | — | — |
| 2016-05-20 | $8.88 | $29.14 | 74,100 | — | — |
| 2016-05-19 | $8.83 | $28.97 | 295,300 | — | — |
| 2016-05-18 | $8.93 | $29.30 | 210,700 | — | — |
| 2016-05-17 | $9.06 | $29.73 | 191,900 | — | — |
| 2016-05-16 | $9.07 | $29.76 | 147,800 | — | — |
| 2016-05-13 | $9.08 | $29.79 | 151,900 | — | — |
| 2016-05-12 | $9.24 | $30.32 | 209,700 | — | — |
| 2016-05-11 | $9.27 | $30.42 | 247,400 | — | — |
| 2016-05-10 | $9.47 | $31.07 | 157,200 | — | — |
| 2016-05-09 | $9.31 | $30.55 | 181,200 | — | — |
| 2016-05-06 | $9.20 | $30.19 | 175,900 | — | — |
| 2016-05-05 | $9.32 | $30.58 | 352,300 | — | — |
| 2016-05-04 | $9.36 | $30.71 | 595,800 | — | — |
| 2016-05-03 | $10.37 | $34.03 | 168,000 | — | — |
| 2016-05-02 | $10.59 | $34.75 | 175,300 | — | — |
| 2016-04-29 | $10.80 | $35.44 | 268,800 | — | — |
| 2016-04-28 | $10.53 | $34.55 | 155,400 | — | — |
| 2016-04-27 | $10.67 | $35.01 | 206,800 | — | — |
| 2016-04-26 | $10.66 | $34.98 | 302,100 | — | — |
| 2016-04-25 | $10.51 | $34.49 | 289,900 | — | — |
| 2016-04-22 | $10.43 | $34.22 | 279,900 | — | — |
| 2016-04-21 | $10.25 | $33.63 | 181,700 | — | — |
| 2016-04-20 | $10.52 | $34.52 | 539,700 | — | — |
| 2016-04-19 | $10.39 | $34.09 | 271,900 | — | — |
| 2016-04-18 | $10.26 | $33.67 | 272,100 | — | — |
| 2016-04-15 | $10.21 | $33.50 | 112,300 | — | — |
| 2016-04-14 | $10.28 | $33.73 | 100,700 | — | — |
| 2016-04-13 | $10.21 | $33.50 | 177,800 | — | — |
| 2016-04-12 | $10.17 | $33.37 | 130,600 | — | — |
| 2016-04-11 | $10.11 | $33.17 | 208,300 | — | — |
| 2016-04-08 | $9.94 | $32.62 | 198,000 | — | — |
| 2016-04-07 | $9.69 | $31.79 | 134,400 | — | — |
| 2016-04-06 | $9.87 | $32.39 | 436,300 | — | — |
| 2016-04-05 | $10.05 | $32.98 | 298,000 | — | — |
| 2016-04-04 | $10.34 | $33.93 | 352,000 | — | — |
| 2016-04-01 | $10.28 | $33.73 | 262,100 | — | — |
| 2016-03-31 | $10.51 | $34.49 | 330,100 | — | — |
| 2016-03-30 | $10.25 | $33.63 | 265,800 | — | — |
| 2016-03-29 | $10.29 | $33.76 | 422,400 | — | — |
| 2016-03-28 | $10.35 | $33.96 | 214,300 | — | — |
| 2016-03-24 | $10.37 | $34.03 | 530,100 | — | — |
| 2016-03-23 | $10.44 | $34.26 | 380,000 | — | — |
| 2016-03-22 | $10.78 | $35.37 | 472,800 | — | — |
| 2016-03-21 | $10.78 | $35.37 | 132,200 | — | — |
| 2016-03-18 | $10.78 | $35.37 | 1,131,400 | — | — |
| 2016-03-17 | $10.73 | $35.21 | 323,300 | — | — |
| 2016-03-16 | $10.36 | $33.99 | 288,800 | — | — |
| 2016-03-15 | $10.12 | $33.21 | 171,400 | — | — |
| 2016-03-14 | $10.35 | $33.96 | 247,400 | — | — |
| 2016-03-11 | $10.13 | $33.24 | 113,500 | — | — |
| 2016-03-10 | $9.99 | $32.78 | 348,500 | — | — |
| 2016-03-09 | $10.09 | $33.11 | 244,400 | — | — |
| 2016-03-08 | $10.03 | $32.91 | 610,100 | — | — |
| 2016-03-07 | $9.96 | $32.68 | 418,300 | — | — |
| 2016-03-04 | $9.71 | $31.86 | 239,400 | — | — |
| 2016-03-03 | $9.55 | $31.34 | 175,200 | — | — |
| 2016-03-02 | $9.43 | $30.94 | 108,900 | — | — |
| 2016-03-01 | $9.40 | $30.84 | 279,300 | — | — |
| 2016-02-29 | $9.33 | $30.61 | 328,800 | — | — |
| 2016-02-26 | $9.04 | $29.66 | 279,500 | — | — |
| 2016-02-25 | $9.36 | $30.71 | 235,400 | — | — |
| 2016-02-24 | $9.13 | $29.96 | 475,800 | — | — |
| 2016-02-23 | $9.18 | $30.12 | 186,600 | — | — |
| 2016-02-22 | $9.37 | $30.74 | 314,200 | — | — |
| 2016-02-19 | $9.31 | $30.55 | 347,300 | — | — |
| 2016-02-18 | $9.34 | $30.65 | 151,300 | — | — |
| 2016-02-17 | $9.27 | $30.42 | 287,500 | — | — |
| 2016-02-16 | $9.00 | $29.53 | 188,600 | — | — |
| 2016-02-12 | $9.00 | $29.53 | 301,200 | — | — |
| 2016-02-11 | $8.94 | $29.33 | 440,800 | — | — |
| 2016-02-10 | $9.01 | $29.56 | 121,200 | — | — |
| 2016-02-09 | $8.98 | $29.47 | 179,000 | — | — |
| 2016-02-08 | $9.13 | $29.96 | 289,400 | — | — |
| 2016-02-05 | $9.27 | $30.42 | 154,800 | — | — |
| 2016-02-04 | $9.42 | $30.91 | 508,500 | — | — |
| 2016-02-03 | $9.14 | $29.99 | 432,400 | — | — |
| 2016-02-02 | $8.99 | $29.50 | 689,700 | — | — |
| 2016-02-01 | $8.95 | $29.37 | 269,700 | — | — |
| 2016-01-29 | $8.86 | $29.07 | 380,800 | — | — |
| 2016-01-28 | $8.59 | $28.19 | 222,200 | — | — |
| 2016-01-27 | $8.49 | $27.86 | 265,700 | — | — |
| 2016-01-26 | $8.48 | $27.82 | 340,100 | — | — |
| 2016-01-25 | $8.26 | $27.10 | 279,400 | — | — |
| 2016-01-22 | $8.20 | $26.91 | 735,200 | — | — |
| 2016-01-21 | $7.86 | $25.79 | 456,100 | — | — |
| 2016-01-20 | $7.95 | $26.09 | 374,400 | — | — |
| 2016-01-19 | $8.16 | $26.77 | 426,200 | — | — |
| 2016-01-15 | $8.09 | $26.54 | 358,900 | — | — |
| 2016-01-14 | $8.35 | $27.40 | 391,200 | — | — |
| 2016-01-13 | $8.43 | $27.66 | 464,100 | — | — |
| 2016-01-12 | $8.17 | $26.81 | 919,500 | — | — |
| 2016-01-11 | $8.14 | $26.71 | 447,400 | — | — |
| 2016-01-08 | $8.02 | $26.32 | 271,700 | — | — |
| 2016-01-07 | $8.19 | $26.87 | 369,000 | — | — |
| 2016-01-06 | $8.17 | $26.81 | 256,800 | — | — |
| 2016-01-05 | $8.24 | $27.04 | 521,200 | — | — |
| 2016-01-04 | $8.31 | $27.27 | 508,900 | — | — |