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
- 2014-11-05 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 | $7.70 | $7.70 | 89,300 | — | — |
| 2016-12-29 | $7.80 | $7.80 | 34,800 | — | — |
| 2016-12-28 | $7.70 | $7.70 | 74,700 | — | — |
| 2016-12-27 | $8.25 | $8.25 | 47,400 | — | — |
| 2016-12-23 | $8.25 | $8.25 | 13,300 | — | — |
| 2016-12-22 | $8.00 | $8.00 | 9,000 | — | — |
| 2016-12-21 | $8.30 | $8.30 | 52,000 | — | — |
| 2016-12-20 | $8.10 | $8.10 | 7,300 | — | — |
| 2016-12-19 | $8.20 | $8.20 | 6,600 | — | — |
| 2016-12-16 | $8.20 | $8.20 | 1,900 | — | — |
| 2016-12-15 | $8.20 | $8.20 | 169,200 | — | — |
| 2016-12-14 | $7.85 | $7.85 | 20,300 | — | — |
| 2016-12-13 | $7.75 | $7.75 | 11,500 | — | — |
| 2016-12-12 | $7.80 | $7.80 | 9,800 | — | — |
| 2016-12-09 | $8.00 | $8.00 | 19,800 | — | — |
| 2016-12-08 | $7.80 | $7.80 | 14,000 | — | — |
| 2016-12-07 | $7.90 | $7.90 | 5,000 | — | — |
| 2016-12-06 | $7.90 | $7.90 | 16,700 | — | — |
| 2016-12-05 | $7.90 | $7.90 | 6,500 | — | — |
| 2016-12-02 | $7.80 | $7.80 | 58,500 | — | — |
| 2016-12-01 | $7.95 | $7.95 | 33,300 | — | — |
| 2016-11-30 | $7.80 | $7.80 | 10,800 | — | — |
| 2016-11-29 | $8.05 | $8.05 | 31,600 | — | — |
| 2016-11-28 | $7.75 | $7.75 | 5,600 | — | — |
| 2016-11-25 | $8.20 | $8.20 | 4,600 | — | — |
| 2016-11-23 | $8.15 | $8.15 | 8,300 | — | — |
| 2016-11-22 | $7.90 | $7.90 | 8,000 | — | — |
| 2016-11-21 | $8.10 | $8.10 | 7,900 | — | — |
| 2016-11-18 | $8.25 | $8.25 | 56,700 | — | — |
| 2016-11-17 | $7.65 | $7.65 | 22,300 | — | — |
| 2016-11-16 | $7.75 | $7.75 | 46,500 | — | — |
| 2016-11-15 | $7.80 | $7.80 | 54,500 | — | — |
| 2016-11-14 | $8.40 | $8.40 | 60,600 | — | — |
| 2016-11-11 | $7.80 | $7.80 | 30,200 | — | — |
| 2016-11-10 | $7.80 | $7.80 | 30,500 | — | — |
| 2016-11-09 | $8.15 | $8.15 | 91,200 | — | — |
| 2016-11-08 | $7.75 | $7.75 | 20,500 | — | — |
| 2016-11-07 | $7.50 | $7.50 | 13,000 | — | — |
| 2016-11-04 | $7.65 | $7.65 | 22,300 | — | — |
| 2016-11-03 | $7.70 | $7.70 | 26,100 | — | — |
| 2016-11-02 | $7.85 | $7.85 | 11,800 | — | — |
| 2016-11-01 | $7.95 | $7.95 | 83,000 | — | — |
| 2016-10-31 | $7.60 | $7.60 | 42,700 | — | — |
| 2016-10-28 | $8.15 | $8.15 | 30,000 | — | — |
| 2016-10-27 | $8.35 | $8.35 | 44,700 | — | — |
| 2016-10-26 | $8.55 | $8.55 | 125,100 | — | — |
| 2016-10-25 | $8.50 | $8.50 | 72,900 | — | — |
| 2016-10-24 | $8.50 | $8.50 | 92,300 | — | — |
| 2016-10-21 | $8.55 | $8.55 | 202,300 | — | — |
| 2016-10-20 | $8.35 | $8.35 | 7,400 | — | — |
| 2016-10-19 | $8.25 | $8.25 | 124,200 | — | — |
| 2016-10-18 | $8.40 | $8.40 | 105,200 | — | — |
| 2016-10-17 | $8.30 | $8.30 | 6,800 | — | — |
| 2016-10-14 | $8.26 | $8.26 | 22,700 | — | — |
| 2016-10-13 | $8.13 | $8.13 | 38,000 | — | — |
| 2016-10-12 | $8.30 | $8.30 | 81,300 | — | — |
| 2016-10-11 | $8.38 | $8.38 | 4,100 | — | — |
| 2016-10-10 | $8.28 | $8.28 | 13,200 | — | — |
| 2016-10-07 | $8.13 | $8.13 | 208,000 | — | — |
| 2016-10-06 | $8.25 | $8.25 | 164,600 | — | — |
| 2016-10-05 | $7.77 | $7.77 | 54,200 | — | — |
| 2016-10-04 | $7.62 | $7.62 | 51,900 | — | — |
| 2016-10-03 | $8.01 | $8.01 | 61,500 | — | — |
| 2016-09-30 | $8.10 | $8.10 | 131,200 | — | — |
| 2016-09-29 | $7.95 | $7.95 | 35,500 | — | — |
| 2016-09-28 | $8.33 | $8.33 | 32,900 | — | — |
| 2016-09-27 | $8.15 | $8.15 | 122,000 | — | — |
| 2016-09-26 | $8.12 | $8.12 | 169,200 | — | — |
| 2016-09-23 | $7.83 | $7.83 | 205,800 | — | — |
| 2016-09-22 | $8.00 | $8.00 | 32,000 | — | — |
| 2016-09-21 | $8.02 | $8.02 | 6,600 | — | — |
| 2016-09-20 | $8.03 | $8.03 | 33,100 | — | — |
| 2016-09-19 | $7.93 | $7.93 | 4,000 | — | — |
| 2016-09-16 | $7.99 | $7.99 | 4,800 | — | — |
| 2016-09-15 | $7.90 | $7.90 | 31,200 | — | — |
| 2016-09-14 | $7.97 | $7.97 | 62,900 | — | — |
| 2016-09-13 | $8.00 | $8.00 | 25,200 | — | — |
| 2016-09-12 | $7.90 | $7.90 | 38,600 | — | — |
| 2016-09-09 | $7.73 | $7.73 | 32,700 | — | — |
| 2016-09-08 | $7.84 | $7.84 | 474,400 | — | — |
| 2016-09-07 | $8.01 | $8.01 | 104,300 | — | — |
| 2016-09-06 | $8.06 | $8.06 | 28,400 | — | — |
| 2016-09-02 | $8.00 | $8.00 | 2,200 | — | — |
| 2016-09-01 | $7.97 | $7.97 | 2,700 | — | — |
| 2016-08-31 | $7.98 | $7.98 | 1,800 | — | — |
| 2016-08-30 | $7.92 | $7.92 | 1,800 | — | — |
| 2016-08-29 | $7.92 | $7.92 | 4,400 | — | — |
| 2016-08-26 | $8.02 | $8.02 | 9,900 | — | — |
| 2016-08-25 | $7.89 | $7.89 | 9,200 | — | — |
| 2016-08-24 | $7.92 | $7.92 | 4,000 | — | — |
| 2016-08-23 | $7.86 | $7.86 | 5,900 | — | — |
| 2016-08-22 | $7.98 | $7.98 | 4,600 | — | — |
| 2016-08-19 | $8.04 | $8.04 | 35,900 | — | — |
| 2016-08-18 | $7.65 | $7.65 | 17,800 | — | — |
| 2016-08-17 | $7.97 | $7.97 | 2,800 | — | — |
| 2016-08-16 | $8.10 | $8.10 | 7,600 | — | — |
| 2016-08-15 | $8.38 | $8.38 | 7,600 | — | — |
| 2016-08-12 | $7.99 | $7.99 | 4,200 | — | — |
| 2016-08-11 | $7.83 | $7.83 | 14,100 | — | — |
| 2016-08-10 | $7.60 | $7.60 | 8,200 | — | — |
| 2016-08-09 | $7.70 | $7.70 | 5,500 | — | — |
| 2016-08-08 | $7.56 | $7.56 | 10,200 | — | — |
| 2016-08-05 | $7.46 | $7.46 | 17,800 | — | — |
| 2016-08-04 | $7.41 | $7.41 | 2,300 | — | — |
| 2016-08-03 | $7.36 | $7.36 | 3,000 | — | — |
| 2016-08-02 | $7.30 | $7.30 | 5,700 | — | — |
| 2016-08-01 | $7.44 | $7.44 | 3,900 | — | — |
| 2016-07-29 | $7.64 | $7.64 | 6,800 | — | — |
| 2016-07-28 | $7.46 | $7.46 | 4,600 | — | — |
| 2016-07-27 | $7.36 | $7.36 | 6,000 | — | — |
| 2016-07-26 | $7.39 | $7.39 | 8,300 | — | — |
| 2016-07-25 | $7.10 | $7.10 | 19,600 | — | — |
| 2016-07-22 | $7.35 | $7.35 | 14,200 | — | — |
| 2016-07-21 | $7.36 | $7.36 | 10,200 | — | — |
| 2016-07-20 | $7.54 | $7.54 | 9,400 | — | — |
| 2016-07-19 | $7.81 | $7.81 | 4,800 | — | — |
| 2016-07-18 | $7.74 | $7.74 | 6,800 | — | — |
| 2016-07-15 | $7.71 | $7.71 | 13,900 | — | — |
| 2016-07-14 | $7.65 | $7.65 | 12,800 | — | — |
| 2016-07-13 | $8.13 | $8.13 | 37,100 | — | — |
| 2016-07-12 | $8.13 | $8.13 | 50,500 | — | — |
| 2016-07-11 | $7.32 | $7.32 | 6,700 | — | — |
| 2016-07-08 | $7.15 | $7.15 | 17,800 | — | — |
| 2016-07-07 | $7.00 | $7.00 | 4,000 | — | — |
| 2016-07-06 | $6.88 | $6.88 | 15,700 | — | — |
| 2016-07-05 | $6.33 | $6.33 | 27,100 | — | — |
| 2016-07-01 | $6.21 | $6.21 | 10,700 | — | — |
| 2016-06-30 | $5.90 | $5.90 | 23,200 | — | — |
| 2016-06-29 | $5.96 | $5.96 | 33,000 | — | — |
| 2016-06-28 | $5.88 | $5.88 | 21,800 | — | — |
| 2016-06-27 | $6.00 | $6.00 | 27,000 | — | — |
| 2016-06-24 | $6.30 | $6.30 | 46,000 | — | — |
| 2016-06-23 | $6.24 | $6.24 | 21,300 | — | — |
| 2016-06-22 | $6.24 | $6.24 | 24,400 | — | — |
| 2016-06-21 | $6.32 | $6.32 | 4,600 | — | — |
| 2016-06-20 | $6.31 | $6.31 | 13,600 | — | — |
| 2016-06-17 | $6.36 | $6.36 | 5,000 | — | — |
| 2016-06-16 | $6.40 | $6.40 | 5,800 | — | — |
| 2016-06-15 | $6.49 | $6.49 | 15,600 | — | — |
| 2016-06-14 | $6.56 | $6.56 | 88,900 | — | — |
| 2016-06-13 | $7.21 | $7.21 | 30,000 | — | — |
| 2016-06-10 | $7.30 | $7.30 | 26,000 | — | — |
| 2016-06-09 | $7.34 | $7.34 | 2,500 | — | — |
| 2016-06-08 | $7.21 | $7.21 | 1,600 | — | — |
| 2016-06-07 | $7.20 | $7.20 | 4,600 | — | — |
| 2016-06-06 | $7.27 | $7.27 | 9,100 | — | — |
| 2016-06-03 | $7.46 | $7.46 | 4,400 | — | — |
| 2016-06-02 | $7.38 | $7.38 | 13,500 | — | — |
| 2016-06-01 | $7.02 | $7.02 | 12,100 | — | — |
| 2016-05-31 | $6.93 | $6.93 | 21,700 | — | — |
| 2016-05-27 | $6.55 | $6.55 | 10,000 | — | — |
| 2016-05-26 | $6.78 | $6.78 | 40,300 | — | — |
| 2016-05-25 | $6.65 | $6.65 | 14,200 | — | — |
| 2016-05-24 | $6.60 | $6.60 | 6,500 | — | — |
| 2016-05-23 | $6.70 | $6.70 | 8,200 | — | — |
| 2016-05-20 | $6.64 | $6.64 | 8,500 | — | — |
| 2016-05-19 | $6.66 | $6.66 | 5,000 | — | — |
| 2016-05-18 | $6.62 | $6.62 | 10,200 | — | — |
| 2016-05-17 | $6.77 | $6.77 | 7,300 | — | — |
| 2016-05-16 | $6.87 | $6.87 | 8,900 | — | — |
| 2016-05-13 | $6.54 | $6.54 | 12,900 | — | — |
| 2016-05-12 | $6.66 | $6.66 | 9,700 | — | — |
| 2016-05-11 | $6.74 | $6.74 | 8,300 | — | — |
| 2016-05-10 | $6.67 | $6.67 | 21,800 | — | — |
| 2016-05-09 | $6.69 | $6.69 | 28,400 | — | — |
| 2016-05-06 | $6.69 | $6.69 | 11,600 | — | — |
| 2016-05-05 | $6.62 | $6.62 | 67,800 | — | — |
| 2016-05-04 | $6.84 | $6.84 | 69,000 | — | — |
| 2016-05-03 | $7.02 | $7.02 | 5,300 | — | — |
| 2016-05-02 | $7.04 | $7.04 | 2,200 | — | — |
| 2016-04-29 | $7.13 | $7.13 | 7,400 | — | — |
| 2016-04-28 | $7.07 | $7.07 | 7,200 | — | — |
| 2016-04-27 | $7.16 | $7.16 | 7,000 | — | — |
| 2016-04-26 | $7.20 | $7.20 | 22,000 | — | — |
| 2016-04-25 | $7.29 | $7.29 | 7,400 | — | — |
| 2016-04-22 | $7.62 | $7.61 | 16,100 | — | — |
| 2016-04-21 | $7.36 | $7.36 | 12,800 | — | — |
| 2016-04-20 | $7.25 | $7.25 | 21,700 | — | — |
| 2016-04-19 | $7.00 | $7.00 | 31,100 | — | — |
| 2016-04-18 | $7.54 | $7.54 | 31,300 | — | — |
| 2016-04-15 | $7.46 | $7.46 | 17,500 | — | — |
| 2016-04-14 | $7.33 | $7.33 | 10,200 | — | — |
| 2016-04-13 | $7.26 | $7.26 | 8,900 | — | — |
| 2016-04-12 | $7.05 | $7.05 | 5,600 | — | — |
| 2016-04-11 | $7.15 | $7.15 | 6,000 | — | — |
| 2016-04-08 | $7.15 | $7.15 | 8,100 | — | — |
| 2016-04-07 | $7.05 | $7.05 | 11,000 | — | — |
| 2016-04-06 | $7.17 | $7.17 | 12,600 | — | — |
| 2016-04-05 | $6.96 | $6.96 | 4,600 | — | — |
| 2016-04-04 | $7.10 | $7.10 | 6,900 | — | — |
| 2016-04-01 | $6.86 | $6.86 | 8,300 | — | — |
| 2016-03-31 | $6.99 | $6.99 | 8,900 | — | — |
| 2016-03-30 | $6.62 | $6.62 | 4,700 | — | — |
| 2016-03-29 | $6.59 | $6.59 | 10,800 | — | — |
| 2016-03-28 | $6.67 | $6.67 | 4,800 | — | — |
| 2016-03-24 | $6.71 | $6.71 | 5,100 | — | — |
| 2016-03-23 | $6.59 | $6.59 | 5,700 | — | — |
| 2016-03-22 | $6.71 | $6.71 | 23,600 | — | — |
| 2016-03-21 | $6.97 | $6.97 | 26,500 | — | — |
| 2016-03-18 | $7.15 | $7.15 | 7,500 | — | — |
| 2016-03-17 | $6.98 | $6.98 | 184,700 | — | — |
| 2016-03-16 | $7.12 | $7.12 | 745,500 | — | — |
| 2016-03-15 | $7.37 | $7.37 | 8,500 | — | — |
| 2016-03-14 | $7.57 | $7.57 | 5,100 | — | — |
| 2016-03-11 | $7.49 | $7.49 | 3,600 | — | — |
| 2016-03-10 | $7.36 | $7.36 | 4,200 | — | — |
| 2016-03-09 | $7.36 | $7.36 | 6,400 | — | — |
| 2016-03-08 | $7.33 | $7.33 | 7,500 | — | — |
| 2016-03-07 | $7.44 | $7.44 | 7,400 | — | — |
| 2016-03-04 | $7.22 | $7.22 | 16,200 | — | — |
| 2016-03-03 | $7.46 | $7.46 | 11,500 | — | — |
| 2016-03-02 | $7.82 | $7.82 | 26,600 | — | — |
| 2016-03-01 | $7.44 | $7.44 | 40,500 | — | — |
| 2016-02-29 | $7.33 | $7.33 | 12,200 | — | — |
| 2016-02-26 | $7.24 | $7.24 | 10,600 | — | — |
| 2016-02-25 | $7.31 | $7.31 | 3,300 | — | — |
| 2016-02-24 | $7.33 | $7.33 | 4,000 | — | — |
| 2016-02-23 | $7.24 | $7.24 | 3,500 | — | — |
| 2016-02-22 | $7.01 | $7.01 | 8,100 | — | — |
| 2016-02-19 | $7.21 | $7.21 | 12,000 | — | — |
| 2016-02-18 | $7.30 | $7.30 | 9,300 | — | — |
| 2016-02-17 | $7.94 | $7.94 | 13,300 | — | — |
| 2016-02-16 | $6.85 | $6.85 | 24,100 | — | — |
| 2016-02-12 | $7.29 | $7.29 | 8,800 | — | — |
| 2016-02-11 | $7.17 | $7.17 | 5,800 | — | — |
| 2016-02-10 | $7.08 | $7.08 | 6,400 | — | — |
| 2016-02-09 | $7.00 | $7.00 | 15,200 | — | — |
| 2016-02-08 | $6.76 | $6.76 | 12,100 | — | — |
| 2016-02-05 | $6.78 | $6.78 | 5,100 | — | — |
| 2016-02-04 | $6.86 | $6.86 | 16,500 | — | — |
| 2016-02-03 | $6.47 | $6.47 | 2,600 | — | — |
| 2016-02-02 | $6.47 | $6.47 | 3,600 | — | — |
| 2016-02-01 | $6.67 | $6.67 | 8,900 | — | — |
| 2016-01-29 | $6.61 | $6.61 | 13,200 | — | — |
| 2016-01-28 | $6.49 | $6.49 | 35,100 | — | — |
| 2016-01-27 | $6.73 | $6.73 | 2,600 | — | — |
| 2016-01-26 | $6.89 | $6.89 | 7,400 | — | — |
| 2016-01-25 | $6.94 | $6.94 | 8,100 | — | — |
| 2016-01-22 | $6.88 | $6.88 | 11,600 | — | — |
| 2016-01-21 | $6.61 | $6.61 | 28,900 | — | — |
| 2016-01-20 | $6.60 | $6.60 | 41,300 | — | — |
| 2016-01-19 | $7.21 | $7.21 | 22,700 | — | — |
| 2016-01-15 | $7.67 | $7.67 | 36,400 | — | — |
| 2016-01-14 | $7.83 | $7.83 | 11,600 | — | — |
| 2016-01-13 | $7.73 | $7.73 | 25,700 | — | — |
| 2016-01-12 | $8.03 | $8.03 | 21,800 | — | — |
| 2016-01-11 | $8.24 | $8.24 | 39,500 | — | — |
| 2016-01-08 | $7.94 | $7.94 | 16,500 | — | — |
| 2016-01-07 | $7.87 | $7.86 | 19,800 | — | — |
| 2016-01-06 | $7.87 | $7.87 | 13,400 | — | — |
| 2016-01-05 | $8.02 | $8.02 | 15,400 | — | — |
| 2016-01-04 | $7.96 | $7.96 | 11,000 | — | — |