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
- 2014-02-28 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 | $8.93 | $8.93 | 564,900 | — | — |
| 2016-12-29 | $8.82 | $8.82 | 280,500 | — | — |
| 2016-12-28 | $8.58 | $8.58 | 226,500 | — | — |
| 2016-12-27 | $8.67 | $8.67 | 428,700 | — | — |
| 2016-12-23 | $8.60 | $8.60 | 294,600 | — | — |
| 2016-12-22 | $8.52 | $8.52 | 807,600 | — | — |
| 2016-12-21 | $8.85 | $8.85 | 1,282,200 | — | — |
| 2016-12-20 | $8.85 | $8.85 | 860,700 | — | — |
| 2016-12-19 | $8.78 | $8.78 | 1,110,000 | — | — |
| 2016-12-16 | $8.28 | $8.28 | 819,600 | — | — |
| 2016-12-15 | $8.40 | $8.40 | 931,200 | — | — |
| 2016-12-14 | $8.72 | $8.72 | 401,700 | — | — |
| 2016-12-13 | $9.00 | $9.00 | 621,900 | — | — |
| 2016-12-12 | $8.90 | $8.90 | 808,800 | — | — |
| 2016-12-09 | $9.00 | $9.00 | 254,700 | — | — |
| 2016-12-08 | $9.27 | $9.27 | 720,000 | — | — |
| 2016-12-07 | $8.97 | $8.97 | 651,900 | — | — |
| 2016-12-06 | $9.08 | $9.08 | 529,800 | — | — |
| 2016-12-05 | $9.20 | $9.20 | 1,806,600 | — | — |
| 2016-12-02 | $9.08 | $9.08 | 903,300 | — | — |
| 2016-12-01 | $9.12 | $9.12 | 1,024,800 | — | — |
| 2016-11-30 | $9.73 | $9.73 | 729,000 | — | — |
| 2016-11-29 | $9.98 | $9.98 | 1,640,700 | — | — |
| 2016-11-28 | $10.17 | $10.17 | 450,900 | — | — |
| 2016-11-25 | $10.23 | $10.23 | 417,000 | — | — |
| 2016-11-23 | $10.23 | $10.23 | 1,190,400 | — | — |
| 2016-11-22 | $10.37 | $10.37 | 1,002,600 | — | — |
| 2016-11-21 | $10.30 | $10.30 | 498,600 | — | — |
| 2016-11-18 | $10.32 | $10.32 | 293,400 | — | — |
| 2016-11-17 | $10.27 | $10.27 | 995,100 | — | — |
| 2016-11-16 | $10.23 | $10.23 | 415,500 | — | — |
| 2016-11-15 | $10.28 | $10.28 | 1,223,400 | — | — |
| 2016-11-14 | $10.32 | $10.32 | 1,711,500 | — | — |
| 2016-11-11 | $10.30 | $10.30 | 1,962,600 | — | — |
| 2016-11-10 | $10.00 | $10.00 | 1,254,600 | — | — |
| 2016-11-09 | $9.87 | $9.87 | 1,070,700 | — | — |
| 2016-11-08 | $9.80 | $9.80 | 1,365,900 | — | — |
| 2016-11-07 | $9.73 | $9.73 | 3,899,700 | — | — |
| 2016-11-04 | $9.62 | $9.62 | 1,877,100 | — | — |
| 2016-11-03 | $9.62 | $9.62 | 503,100 | — | — |
| 2016-11-02 | $9.43 | $9.43 | 240,000 | — | — |
| 2016-11-01 | $9.53 | $9.53 | 173,700 | — | — |
| 2016-10-31 | $9.52 | $9.52 | 275,100 | — | — |
| 2016-10-28 | $9.38 | $9.38 | 120,000 | — | — |
| 2016-10-27 | $9.38 | $9.38 | 123,900 | — | — |
| 2016-10-26 | $9.47 | $9.47 | 178,500 | — | — |
| 2016-10-25 | $9.53 | $9.53 | 229,500 | — | — |
| 2016-10-24 | $9.55 | $9.55 | 146,100 | — | — |
| 2016-10-21 | $9.57 | $9.57 | 264,900 | — | — |
| 2016-10-20 | $9.50 | $9.50 | 192,000 | — | — |
| 2016-10-19 | $9.53 | $9.53 | 148,500 | — | — |
| 2016-10-18 | $9.52 | $9.52 | 146,400 | — | — |
| 2016-10-17 | $9.52 | $9.52 | 101,100 | — | — |
| 2016-10-14 | $9.63 | $9.63 | 180,300 | — | — |
| 2016-10-13 | $9.69 | $9.69 | 205,800 | — | — |
| 2016-10-12 | $9.58 | $9.58 | 333,600 | — | — |
| 2016-10-11 | $9.71 | $9.71 | 266,700 | — | — |
| 2016-10-10 | $10.09 | $10.09 | 368,400 | — | — |
| 2016-10-07 | $9.98 | $9.98 | 203,700 | — | — |
| 2016-10-06 | $9.91 | $9.91 | 238,200 | — | — |
| 2016-10-05 | $10.06 | $10.06 | 234,900 | — | — |
| 2016-10-04 | $9.98 | $9.98 | 250,200 | — | — |
| 2016-10-03 | $10.04 | $10.04 | 187,800 | — | — |
| 2016-09-30 | $10.03 | $10.03 | 251,700 | — | — |
| 2016-09-29 | $9.86 | $9.86 | 168,300 | — | — |
| 2016-09-28 | $10.04 | $10.04 | 179,100 | — | — |
| 2016-09-27 | $10.00 | $10.00 | 204,900 | — | — |
| 2016-09-26 | $9.95 | $9.95 | 125,700 | — | — |
| 2016-09-23 | $9.98 | $9.98 | 223,500 | — | — |
| 2016-09-22 | $10.11 | $10.11 | 303,600 | — | — |
| 2016-09-21 | $10.08 | $10.08 | 441,600 | — | — |
| 2016-09-20 | $9.83 | $9.83 | 229,800 | — | — |
| 2016-09-19 | $9.87 | $9.87 | 377,100 | — | — |
| 2016-09-16 | $9.73 | $9.73 | 584,400 | — | — |
| 2016-09-15 | $9.67 | $9.67 | 251,100 | — | — |
| 2016-09-14 | $9.57 | $9.57 | 355,800 | — | — |
| 2016-09-13 | $9.44 | $9.44 | 309,000 | — | — |
| 2016-09-12 | $9.63 | $9.63 | 448,500 | — | — |
| 2016-09-09 | $9.61 | $9.61 | 474,300 | — | — |
| 2016-09-08 | $10.03 | $10.03 | 461,100 | — | — |
| 2016-09-07 | $10.06 | $10.06 | 365,100 | — | — |
| 2016-09-06 | $10.00 | $10.00 | 471,300 | — | — |
| 2016-09-02 | $10.07 | $10.07 | 547,200 | — | — |
| 2016-09-01 | $9.91 | $9.91 | 299,700 | — | — |
| 2016-08-31 | $9.85 | $9.85 | 1,228,800 | — | — |
| 2016-08-30 | $9.89 | $9.89 | 1,458,000 | — | — |
| 2016-08-29 | $9.69 | $9.69 | 477,900 | — | — |
| 2016-08-26 | $9.66 | $9.66 | 700,800 | — | — |
| 2016-08-25 | $9.57 | $9.57 | 625,800 | — | — |
| 2016-08-24 | $9.46 | $9.46 | 733,500 | — | — |
| 2016-08-23 | $9.40 | $9.40 | 572,100 | — | — |
| 2016-08-22 | $9.35 | $9.35 | 533,700 | — | — |
| 2016-08-19 | $9.48 | $9.48 | 946,800 | — | — |
| 2016-08-18 | $9.24 | $9.24 | 348,900 | — | — |
| 2016-08-17 | $9.12 | $9.12 | 266,100 | — | — |
| 2016-08-16 | $9.16 | $9.16 | 686,700 | — | — |
| 2016-08-15 | $9.27 | $9.27 | 665,700 | — | — |
| 2016-08-12 | $9.33 | $9.33 | 1,150,200 | — | — |
| 2016-08-11 | $9.13 | $9.13 | 975,000 | — | — |
| 2016-08-10 | $9.11 | $9.11 | 3,685,800 | — | — |
| 2016-08-09 | $8.67 | $8.67 | 631,800 | — | — |
| 2016-08-08 | $8.57 | $8.57 | 358,200 | — | — |
| 2016-08-05 | $8.54 | $8.54 | 366,000 | — | — |
| 2016-08-04 | $8.45 | $8.45 | 155,400 | — | — |
| 2016-08-03 | $8.52 | $8.52 | 193,500 | — | — |
| 2016-08-02 | $8.44 | $8.44 | 182,700 | — | — |
| 2016-08-01 | $8.63 | $8.63 | 373,800 | — | — |
| 2016-07-29 | $8.56 | $8.56 | 167,100 | — | — |
| 2016-07-28 | $8.61 | $8.61 | 187,200 | — | — |
| 2016-07-27 | $8.57 | $8.57 | 157,800 | — | — |
| 2016-07-26 | $8.48 | $8.48 | 124,500 | — | — |
| 2016-07-25 | $8.49 | $8.49 | 161,700 | — | — |
| 2016-07-22 | $8.47 | $8.47 | 335,700 | — | — |
| 2016-07-21 | $8.38 | $8.38 | 393,300 | — | — |
| 2016-07-20 | $8.53 | $8.53 | 225,300 | — | — |
| 2016-07-19 | $8.40 | $8.40 | 380,700 | — | — |
| 2016-07-18 | $8.47 | $8.47 | 277,500 | — | — |
| 2016-07-15 | $8.45 | $8.45 | 174,300 | — | — |
| 2016-07-14 | $8.44 | $8.44 | 232,200 | — | — |
| 2016-07-13 | $8.42 | $8.42 | 297,900 | — | — |
| 2016-07-12 | $8.35 | $8.35 | 202,500 | — | — |
| 2016-07-11 | $8.30 | $8.30 | 523,200 | — | — |
| 2016-07-08 | $8.35 | $8.35 | 372,900 | — | — |
| 2016-07-07 | $8.09 | $8.09 | 300,000 | — | — |
| 2016-07-06 | $8.05 | $8.05 | 395,700 | — | — |
| 2016-07-05 | $8.09 | $8.09 | 318,600 | — | — |
| 2016-07-01 | $8.24 | $8.24 | 330,600 | — | — |
| 2016-06-30 | $8.01 | $8.01 | 351,900 | — | — |
| 2016-06-29 | $7.86 | $7.86 | 235,200 | — | — |
| 2016-06-28 | $7.56 | $7.56 | 268,500 | — | — |
| 2016-06-27 | $7.41 | $7.41 | 980,700 | — | — |
| 2016-06-24 | $7.95 | $7.95 | 1,392,000 | — | — |
| 2016-06-23 | $8.56 | $8.56 | 216,900 | — | — |
| 2016-06-22 | $8.40 | $8.40 | 199,800 | — | — |
| 2016-06-21 | $8.55 | $8.55 | 189,600 | — | — |
| 2016-06-20 | $8.52 | $8.52 | 236,400 | — | — |
| 2016-06-17 | $8.28 | $8.28 | 435,000 | — | — |
| 2016-06-16 | $8.63 | $8.63 | 233,100 | — | — |
| 2016-06-15 | $8.60 | $8.60 | 241,500 | — | — |
| 2016-06-14 | $8.50 | $8.50 | 219,600 | — | — |
| 2016-06-13 | $8.45 | $8.45 | 299,400 | — | — |
| 2016-06-10 | $8.41 | $8.41 | 546,900 | — | — |
| 2016-06-09 | $8.66 | $8.66 | 403,200 | — | — |
| 2016-06-08 | $8.63 | $8.63 | 513,600 | — | — |
| 2016-06-07 | $8.62 | $8.62 | 318,300 | — | — |
| 2016-06-06 | $8.62 | $8.62 | 313,500 | — | — |
| 2016-06-03 | $8.54 | $8.54 | 462,300 | — | — |
| 2016-06-02 | $8.59 | $8.59 | 651,900 | — | — |
| 2016-06-01 | $8.42 | $8.42 | 1,303,800 | — | — |
| 2016-05-31 | $8.11 | $8.11 | 881,700 | — | — |
| 2016-05-27 | $8.00 | $8.00 | 332,400 | — | — |
| 2016-05-26 | $7.94 | $7.94 | 329,400 | — | — |
| 2016-05-25 | $7.81 | $7.81 | 263,700 | — | — |
| 2016-05-24 | $7.94 | $7.94 | 413,400 | — | — |
| 2016-05-23 | $7.70 | $7.70 | 311,700 | — | — |
| 2016-05-20 | $7.68 | $7.68 | 247,200 | — | — |
| 2016-05-19 | $7.45 | $7.45 | 375,900 | — | — |
| 2016-05-18 | $7.66 | $7.66 | 370,200 | — | — |
| 2016-05-17 | $7.48 | $7.48 | 451,200 | — | — |
| 2016-05-16 | $7.54 | $7.54 | 381,900 | — | — |
| 2016-05-13 | $7.41 | $7.41 | 315,300 | — | — |
| 2016-05-12 | $7.25 | $7.25 | 629,400 | — | — |
| 2016-05-11 | $7.09 | $7.09 | 238,800 | — | — |
| 2016-05-10 | $7.23 | $7.23 | 880,200 | — | — |
| 2016-05-09 | $6.87 | $6.87 | 825,000 | — | — |
| 2016-05-06 | $6.84 | $6.84 | 924,300 | — | — |
| 2016-05-05 | $7.01 | $7.01 | 1,258,500 | — | — |
| 2016-05-04 | $6.35 | $6.35 | 355,200 | — | — |
| 2016-05-03 | $6.44 | $6.44 | 373,500 | — | — |
| 2016-05-02 | $6.65 | $6.65 | 429,900 | — | — |
| 2016-04-29 | $6.38 | $6.38 | 253,200 | — | — |
| 2016-04-28 | $6.53 | $6.53 | 406,500 | — | — |
| 2016-04-27 | $6.58 | $6.58 | 330,000 | — | — |
| 2016-04-26 | $6.51 | $6.51 | 441,900 | — | — |
| 2016-04-25 | $6.50 | $6.50 | 226,800 | — | — |
| 2016-04-22 | $6.55 | $6.55 | 171,300 | — | — |
| 2016-04-21 | $6.46 | $6.46 | 297,300 | — | — |
| 2016-04-20 | $6.42 | $6.42 | 111,600 | — | — |
| 2016-04-19 | $6.44 | $6.44 | 181,200 | — | — |
| 2016-04-18 | $6.58 | $6.58 | 249,600 | — | — |
| 2016-04-15 | $6.54 | $6.54 | 384,000 | — | — |
| 2016-04-14 | $6.34 | $6.34 | 570,600 | — | — |
| 2016-04-13 | $6.23 | $6.23 | 299,700 | — | — |
| 2016-04-12 | $5.90 | $5.90 | 489,600 | — | — |
| 2016-04-11 | $5.91 | $5.91 | 397,500 | — | — |
| 2016-04-08 | $5.86 | $5.86 | 294,900 | — | — |
| 2016-04-07 | $5.91 | $5.91 | 421,500 | — | — |
| 2016-04-06 | $6.03 | $6.03 | 320,700 | — | — |
| 2016-04-05 | $5.95 | $5.95 | 379,500 | — | — |
| 2016-04-04 | $6.12 | $6.12 | 576,600 | — | — |
| 2016-04-01 | $6.11 | $6.11 | 196,200 | — | — |
| 2016-03-31 | $6.08 | $6.08 | 328,500 | — | — |
| 2016-03-30 | $6.15 | $6.15 | 498,000 | — | — |
| 2016-03-29 | $6.05 | $6.05 | 365,100 | — | — |
| 2016-03-28 | $5.85 | $5.85 | 287,100 | — | — |
| 2016-03-24 | $5.89 | $5.89 | 335,100 | — | — |
| 2016-03-23 | $5.96 | $5.96 | 268,800 | — | — |
| 2016-03-22 | $6.26 | $6.26 | 357,900 | — | — |
| 2016-03-21 | $6.30 | $6.30 | 516,000 | — | — |
| 2016-03-18 | $6.25 | $6.25 | 632,100 | — | — |
| 2016-03-17 | $6.01 | $6.01 | 349,200 | — | — |
| 2016-03-16 | $5.72 | $5.72 | 287,100 | — | — |
| 2016-03-15 | $5.83 | $5.83 | 422,100 | — | — |
| 2016-03-14 | $6.06 | $6.06 | 723,600 | — | — |
| 2016-03-11 | $6.07 | $6.07 | 428,700 | — | — |
| 2016-03-10 | $6.08 | $6.08 | 430,500 | — | — |
| 2016-03-09 | $6.20 | $6.20 | 542,100 | — | — |
| 2016-03-08 | $6.28 | $6.28 | 395,400 | — | — |
| 2016-03-07 | $6.40 | $6.40 | 490,200 | — | — |
| 2016-03-04 | $6.28 | $6.28 | 742,500 | — | — |
| 2016-03-03 | $6.27 | $6.27 | 879,300 | — | — |
| 2016-03-02 | $6.47 | $6.47 | 797,400 | — | — |
| 2016-03-01 | $6.29 | $6.29 | 621,000 | — | — |
| 2016-02-29 | $6.14 | $6.14 | 469,800 | — | — |
| 2016-02-26 | $6.23 | $6.23 | 507,600 | — | — |
| 2016-02-25 | $6.08 | $6.08 | 385,500 | — | — |
| 2016-02-24 | $6.04 | $6.04 | 366,600 | — | — |
| 2016-02-23 | $5.94 | $5.94 | 550,200 | — | — |
| 2016-02-22 | $5.91 | $5.91 | 635,700 | — | — |
| 2016-02-19 | $5.75 | $5.75 | 1,017,600 | — | — |
| 2016-02-18 | $5.74 | $5.74 | 470,100 | — | — |
| 2016-02-17 | $5.62 | $5.62 | 454,800 | — | — |
| 2016-02-16 | $5.67 | $5.67 | 693,900 | — | — |
| 2016-02-12 | $5.39 | $5.39 | 1,583,100 | — | — |
| 2016-02-11 | $4.61 | $4.61 | 514,200 | — | — |
| 2016-02-10 | $4.63 | $4.63 | 472,200 | — | — |
| 2016-02-09 | $4.54 | $4.54 | 800,400 | — | — |
| 2016-02-08 | $4.91 | $4.91 | 454,500 | — | — |
| 2016-02-05 | $4.88 | $4.88 | 638,100 | — | — |
| 2016-02-04 | $5.67 | $5.67 | 295,500 | — | — |
| 2016-02-03 | $5.85 | $5.85 | 364,200 | — | — |
| 2016-02-02 | $5.84 | $5.84 | 317,400 | — | — |
| 2016-02-01 | $6.24 | $6.24 | 463,500 | — | — |
| 2016-01-29 | $6.27 | $6.27 | 314,700 | — | — |
| 2016-01-28 | $5.66 | $5.66 | 364,200 | — | — |
| 2016-01-27 | $5.67 | $5.67 | 292,500 | — | — |
| 2016-01-26 | $5.93 | $5.93 | 394,500 | — | — |
| 2016-01-25 | $5.91 | $5.91 | 366,600 | — | — |
| 2016-01-22 | $6.12 | $6.12 | 375,300 | — | — |
| 2016-01-21 | $5.79 | $5.79 | 513,900 | — | — |
| 2016-01-20 | $5.94 | $5.94 | 1,381,500 | — | — |
| 2016-01-19 | $5.87 | $5.87 | 479,400 | — | — |
| 2016-01-15 | $6.22 | $6.22 | 641,700 | — | — |
| 2016-01-14 | $6.58 | $6.58 | 540,300 | — | — |
| 2016-01-13 | $6.00 | $6.00 | 589,200 | — | — |
| 2016-01-12 | $5.71 | $5.71 | 504,600 | — | — |
| 2016-01-11 | $5.54 | $5.54 | 289,200 | — | — |
| 2016-01-08 | $5.43 | $5.43 | 508,200 | — | — |
| 2016-01-07 | $5.67 | $5.67 | 374,700 | — | — |
| 2016-01-06 | $6.07 | $6.07 | 384,900 | — | — |
| 2016-01-05 | $6.04 | $6.04 | 477,900 | — | — |
| 2016-01-04 | $6.06 | $6.06 | 588,000 | — | — |