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
- 1993-09-27 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 | $8.10 | $10.17 | 1,400 | — | — |
| 2016-12-29 | $8.05 | $10.11 | 1,600 | — | — |
| 2016-12-28 | $8.05 | $10.11 | 1,600 | — | — |
| 2016-12-27 | $8.20 | $10.30 | 6,400 | — | — |
| 2016-12-23 | $8.25 | $10.36 | 6,300 | — | — |
| 2016-12-22 | $7.90 | $9.92 | 500 | — | — |
| 2016-12-21 | $7.90 | $9.92 | 500 | — | — |
| 2016-12-20 | $7.95 | $9.98 | 4,700 | — | — |
| 2016-12-19 | $7.85 | $9.86 | 3,000 | — | — |
| 2016-12-16 | $7.65 | $9.61 | 5,000 | — | — |
| 2016-12-15 | $7.85 | $9.86 | 4,900 | — | — |
| 2016-12-14 | $7.85 | $9.86 | 1,800 | — | — |
| 2016-12-13 | $7.70 | $9.67 | 11,600 | — | — |
| 2016-12-12 | $7.70 | $9.67 | 3,400 | — | — |
| 2016-12-09 | $7.80 | $9.79 | 9,500 | — | — |
| 2016-12-08 | $7.55 | $9.48 | 113,800 | — | — |
| 2016-12-07 | $7.50 | $9.42 | 2,900 | — | — |
| 2016-12-06 | $7.45 | $9.35 | 3,400 | — | — |
| 2016-12-05 | $7.55 | $9.48 | 5,300 | — | — |
| 2016-12-02 | $7.60 | $9.54 | 3,400 | — | — |
| 2016-12-01 | $7.30 | $9.17 | 21,000 | — | — |
| 2016-11-30 | $7.55 | $9.48 | 14,500 | — | — |
| 2016-11-29 | $7.50 | $9.42 | 12,000 | — | — |
| 2016-11-28 | $7.45 | $9.35 | 36,800 | — | — |
| 2016-11-25 | $7.20 | $9.04 | 13,100 | — | — |
| 2016-11-23 | $7.05 | $8.85 | 8,600 | — | — |
| 2016-11-22 | $7.10 | $8.92 | 6,000 | — | — |
| 2016-11-21 | $7.10 | $8.92 | 19,900 | — | — |
| 2016-11-18 | $7.05 | $8.85 | 4,400 | — | — |
| 2016-11-17 | $7.04 | $8.84 | 26,800 | — | — |
| 2016-11-16 | $6.85 | $8.60 | 34,900 | — | — |
| 2016-11-15 | $7.10 | $8.92 | 49,000 | — | — |
| 2016-11-14 | $7.00 | $8.79 | 52,200 | — | — |
| 2016-11-11 | $6.95 | $8.73 | 17,800 | — | — |
| 2016-11-10 | $7.10 | $8.92 | 3,400 | — | — |
| 2016-11-09 | $7.10 | $8.92 | 9,500 | — | — |
| 2016-11-08 | $7.24 | $9.09 | 2,000 | — | — |
| 2016-11-07 | $7.27 | $9.13 | 8,500 | — | — |
| 2016-11-04 | $7.20 | $9.04 | 600 | — | — |
| 2016-11-03 | $7.25 | $9.10 | 0 | — | — |
| 2016-11-02 | $7.25 | $9.10 | 800 | — | — |
| 2016-11-01 | $7.25 | $9.10 | 10,100 | — | — |
| 2016-10-31 | $7.40 | $9.29 | 3,100 | — | — |
| 2016-10-28 | $7.35 | $9.23 | 5,600 | — | — |
| 2016-10-27 | $7.40 | $9.29 | 2,200 | — | — |
| 2016-10-26 | $7.40 | $9.29 | 5,300 | — | — |
| 2016-10-25 | $7.40 | $9.29 | 7,300 | — | — |
| 2016-10-24 | $7.45 | $9.35 | 7,500 | — | — |
| 2016-10-21 | $7.50 | $9.42 | 13,500 | — | — |
| 2016-10-20 | $7.55 | $9.48 | 0 | — | — |
| 2016-10-19 | $7.55 | $9.48 | 5,700 | — | — |
| 2016-10-18 | $7.50 | $9.42 | 1,500 | — | — |
| 2016-10-17 | $7.55 | $9.48 | 1,300 | — | — |
| 2016-10-14 | $7.55 | $9.48 | 28,200 | — | — |
| 2016-10-13 | $7.51 | $9.43 | 600 | — | — |
| 2016-10-12 | $7.59 | $9.53 | 100 | — | — |
| 2016-10-11 | $7.74 | $9.72 | 0 | — | — |
| 2016-10-10 | $7.74 | $9.72 | 0 | — | — |
| 2016-10-07 | $7.74 | $9.72 | 300 | — | — |
| 2016-10-06 | $7.68 | $9.64 | 2,600 | — | — |
| 2016-10-05 | $7.85 | $9.86 | 200 | — | — |
| 2016-10-04 | $7.62 | $9.57 | 9,100 | — | — |
| 2016-10-03 | $7.88 | $9.89 | 700 | — | — |
| 2016-09-30 | $7.70 | $9.67 | 0 | — | — |
| 2016-09-29 | $7.70 | $9.67 | 0 | — | — |
| 2016-09-28 | $7.70 | $9.67 | 2,300 | — | — |
| 2016-09-27 | $7.90 | $9.92 | 15,100 | — | — |
| 2016-09-26 | $7.69 | $9.66 | 1,300 | — | — |
| 2016-09-23 | $7.58 | $9.52 | 28,200 | — | — |
| 2016-09-22 | $7.51 | $9.43 | 18,900 | — | — |
| 2016-09-21 | $7.50 | $9.42 | 2,500 | — | — |
| 2016-09-20 | $7.50 | $9.42 | 2,800 | — | — |
| 2016-09-19 | $7.57 | $9.51 | 21,300 | — | — |
| 2016-09-16 | $7.55 | $9.48 | 13,700 | — | — |
| 2016-09-15 | $7.20 | $9.04 | 400 | — | — |
| 2016-09-14 | $7.25 | $9.10 | 1,200 | — | — |
| 2016-09-13 | $7.20 | $9.04 | 600 | — | — |
| 2016-09-12 | $7.21 | $9.05 | 6,900 | — | — |
| 2016-09-09 | $7.25 | $9.10 | 11,600 | — | — |
| 2016-09-08 | $7.35 | $9.23 | 1,200 | — | — |
| 2016-09-07 | $7.43 | $9.33 | 2,500 | — | — |
| 2016-09-06 | $7.48 | $9.39 | 4,900 | — | — |
| 2016-09-02 | $7.30 | $9.17 | 1,500 | — | — |
| 2016-09-01 | $7.54 | $9.47 | 800 | — | — |
| 2016-08-31 | $7.46 | $9.37 | 2,300 | — | — |
| 2016-08-30 | $7.58 | $9.52 | 4,700 | — | — |
| 2016-08-29 | $7.42 | $9.32 | 4,200 | — | — |
| 2016-08-26 | $7.54 | $9.47 | 63,200 | — | — |
| 2016-08-25 | $7.43 | $9.33 | 40,200 | — | — |
| 2016-08-24 | $7.19 | $9.03 | 0 | — | — |
| 2016-08-23 | $7.19 | $9.03 | 1,200 | — | — |
| 2016-08-22 | $7.15 | $8.98 | 8,300 | — | — |
| 2016-08-19 | $7.15 | $8.98 | 7,300 | — | — |
| 2016-08-18 | $7.25 | $9.10 | 200 | — | — |
| 2016-08-17 | $7.25 | $9.10 | 2,300 | — | — |
| 2016-08-16 | $7.21 | $9.05 | 5,500 | — | — |
| 2016-08-15 | $7.35 | $9.23 | 22,000 | — | — |
| 2016-08-12 | $7.29 | $9.15 | 1,100 | — | — |
| 2016-08-11 | $7.36 | $9.24 | 5,100 | — | — |
| 2016-08-10 | $7.40 | $9.29 | 6,900 | — | — |
| 2016-08-09 | $7.10 | $8.92 | 3,700 | — | — |
| 2016-08-08 | $6.97 | $8.75 | 3,700 | — | — |
| 2016-08-05 | $6.96 | $8.74 | 11,500 | — | — |
| 2016-08-04 | $7.11 | $8.93 | 17,100 | — | — |
| 2016-08-03 | $6.96 | $8.74 | 13,100 | — | — |
| 2016-08-02 | $7.06 | $8.86 | 32,500 | — | — |
| 2016-08-01 | $7.17 | $9.00 | 1,200 | — | — |
| 2016-07-29 | $7.14 | $8.97 | 1,000 | — | — |
| 2016-07-28 | $7.16 | $8.99 | 13,000 | — | — |
| 2016-07-27 | $7.17 | $9.00 | 0 | — | — |
| 2016-07-26 | $7.17 | $9.00 | 1,500 | — | — |
| 2016-07-25 | $7.16 | $8.99 | 100 | — | — |
| 2016-07-22 | $7.20 | $9.04 | 600 | — | — |
| 2016-07-21 | $7.23 | $9.08 | 10,000 | — | — |
| 2016-07-20 | $7.32 | $9.19 | 100 | — | — |
| 2016-07-19 | $7.38 | $9.27 | 4,300 | — | — |
| 2016-07-18 | $7.47 | $9.38 | 17,200 | — | — |
| 2016-07-15 | $7.33 | $9.20 | 25,800 | — | — |
| 2016-07-14 | $7.36 | $9.24 | 2,900 | — | — |
| 2016-07-13 | $7.55 | $9.48 | 5,000 | — | — |
| 2016-07-12 | $7.56 | $9.49 | 3,500 | — | — |
| 2016-07-11 | $7.76 | $9.74 | 2,300 | — | — |
| 2016-07-08 | $7.73 | $9.71 | 14,600 | — | — |
| 2016-07-07 | $7.55 | $9.48 | 15,400 | — | — |
| 2016-07-06 | $7.70 | $9.67 | 8,700 | — | — |
| 2016-07-05 | $7.50 | $9.42 | 17,700 | — | — |
| 2016-07-01 | $7.19 | $9.03 | 600 | — | — |
| 2016-06-30 | $7.11 | $8.93 | 5,400 | — | — |
| 2016-06-29 | $7.07 | $8.88 | 5,300 | — | — |
| 2016-06-28 | $7.08 | $8.89 | 10,600 | — | — |
| 2016-06-27 | $7.07 | $8.88 | 8,800 | — | — |
| 2016-06-24 | $6.96 | $8.74 | 27,200 | — | — |
| 2016-06-23 | $7.23 | $9.08 | 11,100 | — | — |
| 2016-06-22 | $7.69 | $9.66 | 6,200 | — | — |
| 2016-06-21 | $7.63 | $9.58 | 11,700 | — | — |
| 2016-06-20 | $7.62 | $9.57 | 32,800 | — | — |
| 2016-06-17 | $7.44 | $9.34 | 73,200 | — | — |
| 2016-06-16 | $7.32 | $9.19 | 10,600 | — | — |
| 2016-06-15 | $7.30 | $9.17 | 19,700 | — | — |
| 2016-06-14 | $7.32 | $9.19 | 3,800 | — | — |
| 2016-06-13 | $7.35 | $9.23 | 1,400 | — | — |
| 2016-06-10 | $7.47 | $9.38 | 4,800 | — | — |
| 2016-06-09 | $7.30 | $9.17 | 200 | — | — |
| 2016-06-08 | $7.41 | $9.30 | 600 | — | — |
| 2016-06-07 | $7.40 | $9.29 | 1,000 | — | — |
| 2016-06-06 | $7.36 | $9.24 | 400 | — | — |
| 2016-06-03 | $7.43 | $9.33 | 0 | — | — |
| 2016-06-02 | $7.43 | $9.33 | 2,100 | — | — |
| 2016-06-01 | $7.44 | $9.34 | 900 | — | — |
| 2016-05-31 | $7.45 | $9.35 | 22,800 | — | — |
| 2016-05-27 | $7.19 | $9.03 | 2,200 | — | — |
| 2016-05-26 | $7.21 | $9.05 | 600 | — | — |
| 2016-05-25 | $7.14 | $8.97 | 5,300 | — | — |
| 2016-05-24 | $7.06 | $8.86 | 16,500 | — | — |
| 2016-05-23 | $7.06 | $8.86 | 2,900 | — | — |
| 2016-05-20 | $7.05 | $8.85 | 2,400 | — | — |
| 2016-05-19 | $7.02 | $8.81 | 1,000 | — | — |
| 2016-05-18 | $6.97 | $8.75 | 0 | — | — |
| 2016-05-17 | $6.97 | $8.75 | 8,700 | — | — |
| 2016-05-16 | $7.05 | $8.85 | 27,800 | — | — |
| 2016-05-13 | $7.03 | $8.83 | 192,300 | — | — |
| 2016-05-12 | $6.87 | $8.63 | 2,200 | — | — |
| 2016-05-11 | $6.95 | $8.73 | 11,400 | — | — |
| 2016-05-10 | $7.03 | $8.83 | 1,400 | — | — |
| 2016-05-09 | $7.02 | $8.81 | 11,500 | — | — |
| 2016-05-06 | $7.02 | $8.81 | 4,700 | — | — |
| 2016-05-05 | $7.03 | $8.83 | 0 | — | — |
| 2016-05-04 | $7.03 | $8.83 | 2,500 | — | — |
| 2016-05-03 | $7.04 | $8.84 | 4,000 | — | — |
| 2016-05-02 | $7.04 | $8.84 | 1,000 | — | — |
| 2016-04-29 | $7.05 | $8.85 | 6,400 | — | — |
| 2016-04-28 | $7.04 | $8.84 | 5,100 | — | — |
| 2016-04-27 | $7.08 | $8.89 | 3,600 | — | — |
| 2016-04-26 | $7.01 | $8.80 | 1,200 | — | — |
| 2016-04-25 | $7.11 | $8.93 | 7,000 | — | — |
| 2016-04-22 | $6.76 | $8.49 | 700 | — | — |
| 2016-04-21 | $6.94 | $8.71 | 1,700 | — | — |
| 2016-04-20 | $6.99 | $8.78 | 2,000 | — | — |
| 2016-04-19 | $7.00 | $8.79 | 6,900 | — | — |
| 2016-04-18 | $6.95 | $8.73 | 8,200 | — | — |
| 2016-04-15 | $6.76 | $8.49 | 3,300 | — | — |
| 2016-04-14 | $7.00 | $8.79 | 6,800 | — | — |
| 2016-04-13 | $6.91 | $8.68 | 31,200 | — | — |
| 2016-04-12 | $6.73 | $8.45 | 22,600 | — | — |
| 2016-04-11 | $6.78 | $8.51 | 42,500 | — | — |
| 2016-04-08 | $7.03 | $8.83 | 2,700 | — | — |
| 2016-04-07 | $7.07 | $8.88 | 6,200 | — | — |
| 2016-04-06 | $7.13 | $8.95 | 6,200 | — | — |
| 2016-04-05 | $7.07 | $8.88 | 3,800 | — | — |
| 2016-04-04 | $7.12 | $8.94 | 88,300 | — | — |
| 2016-04-01 | $6.96 | $8.74 | 6,100 | — | — |
| 2016-03-31 | $6.95 | $8.73 | 2,900 | — | — |
| 2016-03-30 | $7.05 | $8.85 | 1,100 | — | — |
| 2016-03-29 | $6.99 | $8.78 | 160,100 | — | — |
| 2016-03-28 | $7.24 | $9.09 | 1,200 | — | — |
| 2016-03-24 | $7.30 | $9.17 | 4,300 | — | — |
| 2016-03-23 | $7.37 | $9.25 | 10,700 | — | — |
| 2016-03-22 | $7.14 | $8.97 | 72,700 | — | — |
| 2016-03-21 | $7.21 | $9.05 | 14,400 | — | — |
| 2016-03-18 | $7.35 | $9.23 | 5,800 | — | — |
| 2016-03-17 | $7.41 | $9.30 | 5,500 | — | — |
| 2016-03-16 | $7.38 | $9.27 | 3,000 | — | — |
| 2016-03-15 | $7.15 | $8.98 | 309,100 | — | — |
| 2016-03-14 | $7.29 | $9.15 | 3,100 | — | — |
| 2016-03-11 | $7.75 | $9.73 | 20,200 | — | — |
| 2016-03-10 | $7.15 | $8.98 | 22,400 | — | — |
| 2016-03-09 | $7.15 | $8.98 | 4,400 | — | — |
| 2016-03-08 | $7.13 | $8.95 | 2,200 | — | — |
| 2016-03-07 | $7.15 | $8.98 | 5,200 | — | — |
| 2016-03-04 | $7.01 | $8.80 | 1,900 | — | — |
| 2016-03-03 | $7.00 | $8.79 | 2,700 | — | — |
| 2016-03-02 | $7.01 | $8.80 | 18,200 | — | — |
| 2016-03-01 | $7.05 | $8.85 | 27,700 | — | — |
| 2016-02-29 | $6.94 | $8.71 | 24,400 | — | — |
| 2016-02-26 | $6.98 | $8.76 | 71,300 | — | — |
| 2016-02-25 | $6.96 | $8.74 | 6,000 | — | — |
| 2016-02-24 | $6.75 | $8.48 | 2,500 | — | — |
| 2016-02-23 | $6.90 | $8.66 | 100 | — | — |
| 2016-02-22 | $7.14 | $8.97 | 26,400 | — | — |
| 2016-02-19 | $7.03 | $8.83 | 2,400 | — | — |
| 2016-02-18 | $7.04 | $8.84 | 22,800 | — | — |
| 2016-02-17 | $6.99 | $8.78 | 28,400 | — | — |
| 2016-02-16 | $7.02 | $8.81 | 12,200 | — | — |
| 2016-02-12 | $7.10 | $8.92 | 28,100 | — | — |
| 2016-02-11 | $7.01 | $8.80 | 14,300 | — | — |
| 2016-02-10 | $6.97 | $8.75 | 5,200 | — | — |
| 2016-02-09 | $6.89 | $8.65 | 29,300 | — | — |
| 2016-02-08 | $6.80 | $8.54 | 27,200 | — | — |
| 2016-02-05 | $7.19 | $9.03 | 15,000 | — | — |
| 2016-02-04 | $7.00 | $8.79 | 30,300 | — | — |
| 2016-02-03 | $7.05 | $8.85 | 1,900 | — | — |
| 2016-02-02 | $7.10 | $8.92 | 26,500 | — | — |
| 2016-02-01 | $7.17 | $9.00 | 2,300 | — | — |
| 2016-01-29 | $7.50 | $9.42 | 2,700 | — | — |
| 2016-01-28 | $7.15 | $8.98 | 29,000 | — | — |
| 2016-01-27 | $7.22 | $9.07 | 0 | — | — |
| 2016-01-26 | $7.22 | $9.07 | 3,800 | — | — |
| 2016-01-25 | $7.25 | $9.10 | 15,000 | — | — |
| 2016-01-22 | $7.31 | $9.18 | 0 | — | — |
| 2016-01-21 | $7.31 | $9.18 | 8,100 | — | — |
| 2016-01-20 | $7.00 | $8.79 | 7,900 | — | — |
| 2016-01-19 | $7.21 | $9.05 | 12,600 | — | — |
| 2016-01-15 | $7.13 | $8.95 | 3,700 | — | — |
| 2016-01-14 | $7.25 | $9.10 | 0 | — | — |
| 2016-01-13 | $7.25 | $9.10 | 2,700 | — | — |
| 2016-01-12 | $7.29 | $9.15 | 1,800 | — | — |
| 2016-01-11 | $7.45 | $9.35 | 1,900 | — | — |
| 2016-01-08 | $7.36 | $9.24 | 4,700 | — | — |
| 2016-01-07 | $7.35 | $9.23 | 4,100 | — | — |
| 2016-01-06 | $7.33 | $9.20 | 4,400 | — | — |
| 2016-01-05 | $7.30 | $9.17 | 3,800 | — | — |
| 2016-01-04 | $7.22 | $9.07 | 1,700 | — | — |