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
- 2004-03-25 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 | $9.70 | $9.70 | 191,600 | — | — |
| 2016-12-29 | $9.84 | $9.84 | 200,700 | — | — |
| 2016-12-28 | $10.03 | $10.03 | 151,300 | — | — |
| 2016-12-27 | $10.06 | $10.06 | 256,000 | — | — |
| 2016-12-23 | $10.25 | $10.25 | 72,200 | — | — |
| 2016-12-22 | $10.17 | $10.17 | 127,300 | — | — |
| 2016-12-21 | $10.24 | $10.24 | 189,300 | — | — |
| 2016-12-20 | $10.14 | $10.14 | 327,000 | — | — |
| 2016-12-19 | $10.16 | $10.16 | 276,300 | — | — |
| 2016-12-16 | $10.17 | $10.17 | 731,300 | — | — |
| 2016-12-15 | $9.83 | $9.83 | 247,200 | — | — |
| 2016-12-14 | $9.65 | $9.65 | 195,200 | — | — |
| 2016-12-13 | $9.79 | $9.79 | 275,900 | — | — |
| 2016-12-12 | $9.69 | $9.69 | 326,000 | — | — |
| 2016-12-09 | $9.88 | $9.88 | 332,700 | — | — |
| 2016-12-08 | $10.28 | $10.28 | 411,200 | — | — |
| 2016-12-07 | $10.29 | $10.29 | 426,100 | — | — |
| 2016-12-06 | $10.07 | $10.07 | 305,200 | — | — |
| 2016-12-05 | $9.91 | $9.91 | 376,700 | — | — |
| 2016-12-02 | $9.85 | $9.85 | 538,400 | — | — |
| 2016-12-01 | $9.61 | $9.61 | 487,000 | — | — |
| 2016-11-30 | $10.04 | $10.04 | 324,500 | — | — |
| 2016-11-29 | $9.99 | $9.99 | 355,600 | — | — |
| 2016-11-28 | $10.16 | $10.16 | 490,300 | — | — |
| 2016-11-25 | $10.22 | $10.22 | 230,000 | — | — |
| 2016-11-23 | $10.49 | $10.49 | 407,200 | — | — |
| 2016-11-22 | $10.38 | $10.38 | 1,201,300 | — | — |
| 2016-11-21 | $9.88 | $9.88 | 410,900 | — | — |
| 2016-11-18 | $9.86 | $9.86 | 572,500 | — | — |
| 2016-11-17 | $9.87 | $9.87 | 474,600 | — | — |
| 2016-11-16 | $9.70 | $9.70 | 472,700 | — | — |
| 2016-11-15 | $9.15 | $9.15 | 958,300 | — | — |
| 2016-11-14 | $9.90 | $9.90 | 490,600 | — | — |
| 2016-11-11 | $9.64 | $9.64 | 659,500 | — | — |
| 2016-11-10 | $9.33 | $9.33 | 410,900 | — | — |
| 2016-11-09 | $9.24 | $9.24 | 484,200 | — | — |
| 2016-11-08 | $9.04 | $9.04 | 632,600 | — | — |
| 2016-11-07 | $8.86 | $8.86 | 580,200 | — | — |
| 2016-11-04 | $8.66 | $8.66 | 467,600 | — | — |
| 2016-11-03 | $8.52 | $8.52 | 525,300 | — | — |
| 2016-11-02 | $8.75 | $8.75 | 563,100 | — | — |
| 2016-11-01 | $8.60 | $8.60 | 925,800 | — | — |
| 2016-10-31 | $8.50 | $8.50 | 875,500 | — | — |
| 2016-10-28 | $8.34 | $8.34 | 902,200 | — | — |
| 2016-10-27 | $7.84 | $7.84 | 1,165,800 | — | — |
| 2016-10-26 | $7.99 | $7.99 | 486,800 | — | — |
| 2016-10-25 | $7.82 | $7.82 | 550,000 | — | — |
| 2016-10-24 | $7.62 | $7.62 | 242,000 | — | — |
| 2016-10-21 | $7.64 | $7.64 | 168,200 | — | — |
| 2016-10-20 | $7.65 | $7.65 | 104,700 | — | — |
| 2016-10-19 | $7.70 | $7.70 | 269,500 | — | — |
| 2016-10-18 | $7.64 | $7.64 | 59,400 | — | — |
| 2016-10-17 | $7.60 | $7.60 | 108,300 | — | — |
| 2016-10-14 | $7.76 | $7.76 | 137,900 | — | — |
| 2016-10-13 | $7.49 | $7.49 | 288,400 | — | — |
| 2016-10-12 | $7.68 | $7.68 | 92,100 | — | — |
| 2016-10-11 | $7.55 | $7.55 | 148,900 | — | — |
| 2016-10-10 | $7.80 | $7.80 | 133,900 | — | — |
| 2016-10-07 | $7.72 | $7.72 | 176,700 | — | — |
| 2016-10-06 | $7.80 | $7.80 | 267,100 | — | — |
| 2016-10-05 | $7.45 | $7.45 | 93,200 | — | — |
| 2016-10-04 | $7.35 | $7.35 | 67,700 | — | — |
| 2016-10-03 | $7.42 | $7.42 | 182,800 | — | — |
| 2016-09-30 | $7.41 | $7.41 | 106,300 | — | — |
| 2016-09-29 | $7.08 | $7.08 | 58,100 | — | — |
| 2016-09-28 | $7.04 | $7.04 | 141,900 | — | — |
| 2016-09-27 | $6.88 | $6.88 | 63,800 | — | — |
| 2016-09-26 | $6.84 | $6.84 | 58,100 | — | — |
| 2016-09-23 | $7.04 | $7.04 | 57,500 | — | — |
| 2016-09-22 | $7.10 | $7.10 | 75,100 | — | — |
| 2016-09-21 | $6.95 | $6.95 | 53,800 | — | — |
| 2016-09-20 | $6.91 | $6.91 | 49,600 | — | — |
| 2016-09-19 | $6.91 | $6.91 | 42,600 | — | — |
| 2016-09-16 | $6.93 | $6.93 | 119,400 | — | — |
| 2016-09-15 | $6.86 | $6.86 | 39,600 | — | — |
| 2016-09-14 | $6.74 | $6.74 | 51,200 | — | — |
| 2016-09-13 | $6.83 | $6.83 | 56,500 | — | — |
| 2016-09-12 | $6.95 | $6.95 | 101,600 | — | — |
| 2016-09-09 | $6.86 | $6.86 | 79,700 | — | — |
| 2016-09-08 | $7.17 | $7.17 | 111,300 | — | — |
| 2016-09-07 | $7.14 | $7.14 | 118,700 | — | — |
| 2016-09-06 | $7.36 | $7.36 | 66,300 | — | — |
| 2016-09-02 | $7.43 | $7.43 | 41,100 | — | — |
| 2016-09-01 | $7.36 | $7.36 | 57,800 | — | — |
| 2016-08-31 | $7.27 | $7.27 | 90,600 | — | — |
| 2016-08-30 | $7.38 | $7.38 | 69,800 | — | — |
| 2016-08-29 | $7.33 | $7.33 | 51,000 | — | — |
| 2016-08-26 | $7.29 | $7.29 | 73,900 | — | — |
| 2016-08-25 | $7.29 | $7.29 | 56,700 | — | — |
| 2016-08-24 | $7.18 | $7.18 | 126,500 | — | — |
| 2016-08-23 | $7.43 | $7.43 | 186,100 | — | — |
| 2016-08-22 | $7.09 | $7.09 | 70,300 | — | — |
| 2016-08-19 | $6.95 | $6.95 | 159,800 | — | — |
| 2016-08-18 | $6.68 | $6.68 | 62,400 | — | — |
| 2016-08-17 | $6.55 | $6.55 | 104,000 | — | — |
| 2016-08-16 | $6.45 | $6.45 | 55,800 | — | — |
| 2016-08-15 | $6.51 | $6.51 | 49,200 | — | — |
| 2016-08-12 | $6.52 | $6.52 | 102,900 | — | — |
| 2016-08-11 | $6.25 | $6.25 | 45,300 | — | — |
| 2016-08-10 | $6.19 | $6.19 | 38,300 | — | — |
| 2016-08-09 | $6.29 | $6.29 | 27,600 | — | — |
| 2016-08-08 | $6.35 | $6.35 | 49,300 | — | — |
| 2016-08-05 | $6.33 | $6.33 | 152,400 | — | — |
| 2016-08-04 | $6.16 | $6.16 | 74,200 | — | — |
| 2016-08-03 | $6.08 | $6.08 | 137,800 | — | — |
| 2016-08-02 | $6.21 | $6.21 | 116,500 | — | — |
| 2016-08-01 | $6.39 | $6.39 | 295,300 | — | — |
| 2016-07-29 | $6.39 | $6.39 | 543,800 | — | — |
| 2016-07-28 | $6.18 | $6.18 | 103,800 | — | — |
| 2016-07-27 | $6.13 | $6.13 | 178,900 | — | — |
| 2016-07-26 | $6.14 | $6.14 | 96,100 | — | — |
| 2016-07-25 | $6.08 | $6.08 | 137,700 | — | — |
| 2016-07-22 | $5.96 | $5.96 | 35,000 | — | — |
| 2016-07-21 | $6.02 | $6.02 | 41,300 | — | — |
| 2016-07-20 | $6.02 | $6.02 | 50,400 | — | — |
| 2016-07-19 | $5.86 | $5.86 | 77,300 | — | — |
| 2016-07-18 | $5.95 | $5.95 | 114,500 | — | — |
| 2016-07-15 | $6.04 | $6.04 | 349,300 | — | — |
| 2016-07-14 | $5.81 | $5.81 | 103,200 | — | — |
| 2016-07-13 | $5.71 | $5.71 | 62,000 | — | — |
| 2016-07-12 | $5.81 | $5.81 | 114,500 | — | — |
| 2016-07-11 | $5.78 | $5.78 | 123,700 | — | — |
| 2016-07-08 | $5.64 | $5.64 | 206,900 | — | — |
| 2016-07-07 | $5.65 | $5.65 | 66,000 | — | — |
| 2016-07-06 | $5.68 | $5.68 | 64,200 | — | — |
| 2016-07-05 | $5.60 | $5.60 | 36,000 | — | — |
| 2016-07-01 | $5.66 | $5.66 | 61,900 | — | — |
| 2016-06-30 | $5.69 | $5.69 | 52,800 | — | — |
| 2016-06-29 | $5.51 | $5.51 | 54,600 | — | — |
| 2016-06-28 | $5.48 | $5.48 | 121,900 | — | — |
| 2016-06-27 | $5.43 | $5.43 | 136,900 | — | — |
| 2016-06-24 | $5.66 | $5.66 | 290,500 | — | — |
| 2016-06-23 | $5.88 | $5.88 | 108,500 | — | — |
| 2016-06-22 | $5.76 | $5.76 | 87,100 | — | — |
| 2016-06-21 | $5.72 | $5.72 | 79,000 | — | — |
| 2016-06-20 | $5.74 | $5.74 | 34,200 | — | — |
| 2016-06-17 | $5.64 | $5.64 | 126,100 | — | — |
| 2016-06-16 | $5.66 | $5.66 | 73,300 | — | — |
| 2016-06-15 | $5.72 | $5.72 | 17,400 | — | — |
| 2016-06-14 | $5.77 | $5.77 | 38,900 | — | — |
| 2016-06-13 | $5.82 | $5.82 | 70,200 | — | — |
| 2016-06-10 | $5.64 | $5.64 | 54,000 | — | — |
| 2016-06-09 | $5.79 | $5.79 | 40,500 | — | — |
| 2016-06-08 | $5.95 | $5.95 | 113,200 | — | — |
| 2016-06-07 | $5.93 | $5.93 | 56,800 | — | — |
| 2016-06-06 | $5.92 | $5.92 | 96,900 | — | — |
| 2016-06-03 | $5.93 | $5.93 | 81,300 | — | — |
| 2016-06-02 | $5.75 | $5.75 | 59,400 | — | — |
| 2016-06-01 | $5.85 | $5.85 | 72,500 | — | — |
| 2016-05-31 | $5.70 | $5.70 | 143,300 | — | — |
| 2016-05-27 | $5.91 | $5.91 | 92,800 | — | — |
| 2016-05-26 | $5.93 | $5.93 | 101,900 | — | — |
| 2016-05-25 | $5.70 | $5.70 | 73,900 | — | — |
| 2016-05-24 | $5.82 | $5.82 | 141,400 | — | — |
| 2016-05-23 | $5.47 | $5.47 | 62,500 | — | — |
| 2016-05-20 | $5.48 | $5.48 | 147,000 | — | — |
| 2016-05-19 | $5.13 | $5.13 | 89,600 | — | — |
| 2016-05-18 | $5.05 | $5.05 | 54,300 | — | — |
| 2016-05-17 | $5.03 | $5.03 | 108,300 | — | — |
| 2016-05-16 | $5.28 | $5.28 | 167,100 | — | — |
| 2016-05-13 | $5.25 | $5.25 | 62,300 | — | — |
| 2016-05-12 | $5.25 | $5.25 | 67,000 | — | — |
| 2016-05-11 | $5.36 | $5.36 | 38,700 | — | — |
| 2016-05-10 | $5.31 | $5.31 | 75,900 | — | — |
| 2016-05-09 | $5.38 | $5.38 | 83,300 | — | — |
| 2016-05-06 | $5.38 | $5.38 | 43,700 | — | — |
| 2016-05-05 | $5.40 | $5.40 | 40,000 | — | — |
| 2016-05-04 | $5.43 | $5.43 | 89,300 | — | — |
| 2016-05-03 | $5.60 | $5.60 | 71,600 | — | — |
| 2016-05-02 | $5.71 | $5.71 | 88,500 | — | — |
| 2016-04-29 | $5.69 | $5.69 | 138,700 | — | — |
| 2016-04-28 | $5.91 | $5.91 | 95,900 | — | — |
| 2016-04-27 | $5.66 | $5.66 | 76,000 | — | — |
| 2016-04-26 | $5.65 | $5.65 | 150,900 | — | — |
| 2016-04-25 | $5.53 | $5.53 | 96,900 | — | — |
| 2016-04-22 | $5.58 | $5.58 | 214,300 | — | — |
| 2016-04-21 | $5.53 | $5.53 | 203,100 | — | — |
| 2016-04-20 | $5.46 | $5.46 | 58,200 | — | — |
| 2016-04-19 | $5.48 | $5.48 | 117,200 | — | — |
| 2016-04-18 | $5.45 | $5.45 | 224,500 | — | — |
| 2016-04-15 | $5.16 | $5.16 | 44,100 | — | — |
| 2016-04-14 | $5.20 | $5.20 | 35,800 | — | — |
| 2016-04-13 | $5.25 | $5.25 | 80,400 | — | — |
| 2016-04-12 | $5.06 | $5.06 | 36,900 | — | — |
| 2016-04-11 | $5.03 | $5.03 | 67,700 | — | — |
| 2016-04-08 | $4.99 | $4.99 | 54,800 | — | — |
| 2016-04-07 | $5.05 | $5.05 | 84,100 | — | — |
| 2016-04-06 | $5.09 | $5.09 | 60,600 | — | — |
| 2016-04-05 | $5.08 | $5.08 | 90,800 | — | — |
| 2016-04-04 | $5.18 | $5.18 | 39,200 | — | — |
| 2016-04-01 | $5.35 | $5.35 | 111,500 | — | — |
| 2016-03-31 | $5.36 | $5.36 | 217,600 | — | — |
| 2016-03-30 | $5.32 | $5.32 | 82,900 | — | — |
| 2016-03-29 | $5.24 | $5.24 | 107,900 | — | — |
| 2016-03-28 | $5.10 | $5.10 | 47,700 | — | — |
| 2016-03-24 | $5.08 | $5.08 | 39,000 | — | — |
| 2016-03-23 | $5.05 | $5.05 | 88,400 | — | — |
| 2016-03-22 | $5.20 | $5.20 | 46,600 | — | — |
| 2016-03-21 | $5.33 | $5.33 | 61,400 | — | — |
| 2016-03-18 | $5.33 | $5.33 | 232,800 | — | — |
| 2016-03-17 | $5.19 | $5.19 | 157,600 | — | — |
| 2016-03-16 | $5.26 | $5.26 | 139,900 | — | — |
| 2016-03-15 | $5.12 | $5.12 | 86,700 | — | — |
| 2016-03-14 | $5.33 | $5.33 | 141,200 | — | — |
| 2016-03-11 | $5.21 | $5.21 | 128,200 | — | — |
| 2016-03-10 | $5.19 | $5.19 | 155,800 | — | — |
| 2016-03-09 | $5.18 | $5.18 | 89,700 | — | — |
| 2016-03-08 | $5.06 | $5.06 | 74,500 | — | — |
| 2016-03-07 | $5.34 | $5.34 | 50,300 | — | — |
| 2016-03-04 | $5.38 | $5.38 | 55,200 | — | — |
| 2016-03-03 | $5.33 | $5.33 | 79,000 | — | — |
| 2016-03-02 | $5.40 | $5.40 | 108,100 | — | — |
| 2016-03-01 | $5.39 | $5.39 | 105,000 | — | — |
| 2016-02-29 | $5.23 | $5.23 | 253,000 | — | — |
| 2016-02-26 | $5.31 | $5.31 | 84,700 | — | — |
| 2016-02-25 | $5.30 | $5.30 | 254,500 | — | — |
| 2016-02-24 | $5.20 | $5.20 | 242,900 | — | — |
| 2016-02-23 | $4.75 | $4.75 | 115,300 | — | — |
| 2016-02-22 | $4.84 | $4.84 | 72,200 | — | — |
| 2016-02-19 | $4.94 | $4.94 | 145,400 | — | — |
| 2016-02-18 | $4.77 | $4.77 | 49,700 | — | — |
| 2016-02-17 | $4.82 | $4.82 | 94,100 | — | — |
| 2016-02-16 | $4.65 | $4.65 | 64,800 | — | — |
| 2016-02-12 | $4.56 | $4.56 | 66,900 | — | — |
| 2016-02-11 | $4.61 | $4.61 | 95,000 | — | — |
| 2016-02-10 | $4.57 | $4.57 | 149,500 | — | — |
| 2016-02-09 | $4.64 | $4.64 | 94,600 | — | — |
| 2016-02-08 | $4.76 | $4.76 | 172,700 | — | — |
| 2016-02-05 | $4.85 | $4.85 | 129,200 | — | — |
| 2016-02-04 | $5.04 | $5.04 | 127,400 | — | — |
| 2016-02-03 | $4.99 | $4.99 | 91,300 | — | — |
| 2016-02-02 | $5.06 | $5.06 | 100,200 | — | — |
| 2016-02-01 | $5.15 | $5.15 | 92,100 | — | — |
| 2016-01-29 | $5.16 | $5.16 | 194,700 | — | — |
| 2016-01-28 | $5.05 | $5.05 | 49,400 | — | — |
| 2016-01-27 | $5.05 | $5.05 | 167,100 | — | — |
| 2016-01-26 | $5.06 | $5.06 | 117,500 | — | — |
| 2016-01-25 | $5.04 | $5.04 | 76,900 | — | — |
| 2016-01-22 | $5.14 | $5.14 | 134,800 | — | — |
| 2016-01-21 | $5.03 | $5.03 | 86,400 | — | — |
| 2016-01-20 | $4.99 | $4.99 | 238,800 | — | — |
| 2016-01-19 | $4.79 | $4.79 | 148,100 | — | — |
| 2016-01-15 | $4.98 | $4.98 | 134,800 | — | — |
| 2016-01-14 | $5.23 | $5.23 | 172,700 | — | — |
| 2016-01-13 | $5.25 | $5.25 | 172,500 | — | — |
| 2016-01-12 | $5.50 | $5.50 | 312,800 | — | — |
| 2016-01-11 | $4.76 | $4.76 | 169,400 | — | — |
| 2016-01-08 | $4.73 | $4.73 | 159,900 | — | — |
| 2016-01-07 | $4.79 | $4.79 | 179,200 | — | — |
| 2016-01-06 | $5.01 | $5.01 | 171,500 | — | — |
| 2016-01-05 | $5.03 | $5.03 | 191,200 | — | — |
| 2016-01-04 | $5.25 | $5.25 | 197,400 | — | — |