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
- 2010-10-29 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 | $6.08 | $6.08 | 673,000 | — | — |
| 2016-12-29 | $6.16 | $6.16 | 1,052,600 | — | — |
| 2016-12-28 | $6.09 | $6.09 | 393,300 | — | — |
| 2016-12-27 | $6.05 | $6.05 | 574,900 | — | — |
| 2016-12-23 | $5.98 | $5.98 | 314,100 | — | — |
| 2016-12-22 | $6.00 | $6.00 | 439,700 | — | — |
| 2016-12-21 | $6.08 | $6.08 | 421,500 | — | — |
| 2016-12-20 | $6.11 | $6.11 | 687,800 | — | — |
| 2016-12-19 | $6.12 | $6.12 | 698,900 | — | — |
| 2016-12-16 | $6.12 | $6.12 | 522,900 | — | — |
| 2016-12-15 | $6.10 | $6.10 | 1,015,500 | — | — |
| 2016-12-14 | $6.41 | $6.41 | 436,200 | — | — |
| 2016-12-13 | $6.46 | $6.46 | 425,800 | — | — |
| 2016-12-12 | $6.51 | $6.51 | 449,200 | — | — |
| 2016-12-09 | $6.43 | $6.43 | 374,500 | — | — |
| 2016-12-08 | $6.48 | $6.48 | 282,500 | — | — |
| 2016-12-07 | $6.54 | $6.54 | 971,900 | — | — |
| 2016-12-06 | $6.36 | $6.36 | 324,300 | — | — |
| 2016-12-05 | $6.37 | $6.37 | 348,300 | — | — |
| 2016-12-02 | $6.38 | $6.38 | 516,600 | — | — |
| 2016-12-01 | $6.30 | $6.30 | 2,949,900 | — | — |
| 2016-11-30 | $6.28 | $6.28 | 472,100 | — | — |
| 2016-11-29 | $6.34 | $6.34 | 260,400 | — | — |
| 2016-11-28 | $6.31 | $6.31 | 585,900 | — | — |
| 2016-11-25 | $6.28 | $6.28 | 330,900 | — | — |
| 2016-11-23 | $6.24 | $6.24 | 698,800 | — | — |
| 2016-11-22 | $6.36 | $6.36 | 358,200 | — | — |
| 2016-11-21 | $6.32 | $6.32 | 772,800 | — | — |
| 2016-11-18 | $6.29 | $6.29 | 1,143,100 | — | — |
| 2016-11-17 | $6.35 | $6.35 | 589,000 | — | — |
| 2016-11-16 | $6.44 | $6.44 | 312,000 | — | — |
| 2016-11-15 | $6.48 | $6.48 | 594,300 | — | — |
| 2016-11-14 | $6.41 | $6.41 | 1,240,800 | — | — |
| 2016-11-11 | $6.64 | $6.64 | 1,505,000 | — | — |
| 2016-11-10 | $7.06 | $7.06 | 1,031,600 | — | — |
| 2016-11-09 | $7.06 | $7.06 | 691,600 | — | — |
| 2016-11-08 | $7.04 | $7.04 | 997,300 | — | — |
| 2016-11-07 | $7.03 | $7.03 | 1,067,900 | — | — |
| 2016-11-04 | $7.07 | $7.07 | 1,392,400 | — | — |
| 2016-11-03 | $7.05 | $7.05 | 362,200 | — | — |
| 2016-11-02 | $7.07 | $7.07 | 645,000 | — | — |
| 2016-11-01 | $7.05 | $7.05 | 1,122,500 | — | — |
| 2016-10-31 | $6.84 | $6.84 | 178,000 | — | — |
| 2016-10-28 | $6.78 | $6.78 | 454,400 | — | — |
| 2016-10-27 | $6.73 | $6.73 | 391,000 | — | — |
| 2016-10-26 | $6.75 | $6.75 | 268,400 | — | — |
| 2016-10-25 | $6.82 | $6.82 | 912,600 | — | — |
| 2016-10-24 | $6.74 | $6.74 | 335,700 | — | — |
| 2016-10-21 | $6.74 | $6.74 | 297,200 | — | — |
| 2016-10-20 | $6.74 | $6.74 | 1,005,300 | — | — |
| 2016-10-19 | $6.81 | $6.81 | 1,000,300 | — | — |
| 2016-10-18 | $6.80 | $6.80 | 378,500 | — | — |
| 2016-10-17 | $6.71 | $6.71 | 239,700 | — | — |
| 2016-10-14 | $6.71 | $6.71 | 479,800 | — | — |
| 2016-10-13 | $6.73 | $6.73 | 436,600 | — | — |
| 2016-10-12 | $6.74 | $6.74 | 788,300 | — | — |
| 2016-10-11 | $6.72 | $6.72 | 648,800 | — | — |
| 2016-10-10 | $6.80 | $6.80 | 331,700 | — | — |
| 2016-10-07 | $6.75 | $6.75 | 841,500 | — | — |
| 2016-10-06 | $6.72 | $6.72 | 1,202,300 | — | — |
| 2016-10-05 | $6.89 | $6.89 | 1,459,400 | — | — |
| 2016-10-04 | $6.92 | $6.92 | 1,358,000 | — | — |
| 2016-10-03 | $7.29 | $7.29 | 437,800 | — | — |
| 2016-09-30 | $7.39 | $7.39 | 918,800 | — | — |
| 2016-09-29 | $7.37 | $7.37 | 669,800 | — | — |
| 2016-09-28 | $7.40 | $7.40 | 428,200 | — | — |
| 2016-09-27 | $7.39 | $7.39 | 578,300 | — | — |
| 2016-09-26 | $7.44 | $7.44 | 321,400 | — | — |
| 2016-09-23 | $7.54 | $7.54 | 514,000 | — | — |
| 2016-09-22 | $7.65 | $7.65 | 1,016,100 | — | — |
| 2016-09-21 | $7.62 | $7.62 | 2,151,600 | — | — |
| 2016-09-20 | $7.38 | $7.38 | 1,039,500 | — | — |
| 2016-09-19 | $7.36 | $7.36 | 429,900 | — | — |
| 2016-09-16 | $7.21 | $7.21 | 449,800 | — | — |
| 2016-09-15 | $7.27 | $7.27 | 651,900 | — | — |
| 2016-09-14 | $7.25 | $7.25 | 496,400 | — | — |
| 2016-09-13 | $7.22 | $7.22 | 507,400 | — | — |
| 2016-09-12 | $7.34 | $7.34 | 607,300 | — | — |
| 2016-09-09 | $7.28 | $7.28 | 1,518,700 | — | — |
| 2016-09-08 | $7.56 | $7.56 | 732,000 | — | — |
| 2016-09-07 | $7.59 | $7.59 | 530,900 | — | — |
| 2016-09-06 | $7.70 | $7.70 | 955,000 | — | — |
| 2016-09-02 | $7.44 | $7.44 | 639,200 | — | — |
| 2016-09-01 | $7.22 | $7.22 | 710,000 | — | — |
| 2016-08-31 | $7.12 | $7.12 | 589,400 | — | — |
| 2016-08-30 | $7.11 | $7.11 | 566,200 | — | — |
| 2016-08-29 | $7.21 | $7.21 | 935,000 | — | — |
| 2016-08-26 | $7.14 | $7.14 | 1,473,000 | — | — |
| 2016-08-25 | $7.10 | $7.10 | 666,200 | — | — |
| 2016-08-24 | $7.09 | $7.09 | 2,013,700 | — | — |
| 2016-08-23 | $7.29 | $7.29 | 404,700 | — | — |
| 2016-08-22 | $7.30 | $7.30 | 900,000 | — | — |
| 2016-08-19 | $7.40 | $7.40 | 1,096,900 | — | — |
| 2016-08-18 | $7.62 | $7.62 | 583,500 | — | — |
| 2016-08-17 | $7.60 | $7.60 | 1,160,600 | — | — |
| 2016-08-16 | $7.67 | $7.67 | 918,100 | — | — |
| 2016-08-15 | $7.65 | $7.65 | 474,800 | — | — |
| 2016-08-12 | $7.62 | $7.62 | 757,200 | — | — |
| 2016-08-11 | $7.73 | $7.73 | 407,900 | — | — |
| 2016-08-10 | $7.80 | $7.80 | 686,000 | — | — |
| 2016-08-09 | $7.67 | $7.67 | 691,100 | — | — |
| 2016-08-08 | $7.62 | $7.62 | 417,900 | — | — |
| 2016-08-05 | $7.61 | $7.61 | 1,296,600 | — | — |
| 2016-08-04 | $7.87 | $7.87 | 528,000 | — | — |
| 2016-08-03 | $7.88 | $7.88 | 540,400 | — | — |
| 2016-08-02 | $7.97 | $7.97 | 1,077,100 | — | — |
| 2016-08-01 | $7.89 | $7.89 | 758,900 | — | — |
| 2016-07-29 | $7.87 | $7.87 | 1,116,200 | — | — |
| 2016-07-28 | $7.75 | $7.75 | 642,800 | — | — |
| 2016-07-27 | $7.80 | $7.80 | 1,604,900 | — | — |
| 2016-07-26 | $7.48 | $7.48 | 712,400 | — | — |
| 2016-07-25 | $7.42 | $7.42 | 1,627,600 | — | — |
| 2016-07-22 | $7.48 | $7.48 | 324,200 | — | — |
| 2016-07-21 | $7.58 | $7.58 | 771,400 | — | — |
| 2016-07-20 | $7.38 | $7.38 | 1,155,500 | — | — |
| 2016-07-19 | $7.60 | $7.60 | 454,000 | — | — |
| 2016-07-18 | $7.71 | $7.71 | 405,000 | — | — |
| 2016-07-15 | $7.69 | $7.69 | 1,051,700 | — | — |
| 2016-07-14 | $7.74 | $7.74 | 762,800 | — | — |
| 2016-07-13 | $7.84 | $7.84 | 1,095,400 | — | — |
| 2016-07-12 | $7.69 | $7.69 | 1,296,800 | — | — |
| 2016-07-11 | $7.83 | $7.83 | 995,200 | — | — |
| 2016-07-08 | $7.82 | $7.82 | 724,900 | — | — |
| 2016-07-07 | $7.64 | $7.64 | 1,173,300 | — | — |
| 2016-07-06 | $7.78 | $7.78 | 1,521,500 | — | — |
| 2016-07-05 | $7.74 | $7.74 | 2,170,800 | — | — |
| 2016-07-01 | $7.60 | $7.60 | 1,732,500 | — | — |
| 2016-06-30 | $7.25 | $7.25 | 885,400 | — | — |
| 2016-06-29 | $7.01 | $7.01 | 1,728,400 | — | — |
| 2016-06-28 | $6.80 | $6.80 | 721,600 | — | — |
| 2016-06-27 | $6.80 | $6.80 | 955,200 | — | — |
| 2016-06-24 | $6.80 | $6.80 | 1,420,500 | — | — |
| 2016-06-23 | $6.61 | $6.61 | 560,600 | — | — |
| 2016-06-22 | $6.58 | $6.58 | 530,300 | — | — |
| 2016-06-21 | $6.55 | $6.55 | 997,500 | — | — |
| 2016-06-20 | $6.68 | $6.68 | 428,900 | — | — |
| 2016-06-17 | $6.65 | $6.65 | 542,800 | — | — |
| 2016-06-16 | $6.53 | $6.53 | 1,254,200 | — | — |
| 2016-06-15 | $6.69 | $6.69 | 911,600 | — | — |
| 2016-06-14 | $6.65 | $6.65 | 973,400 | — | — |
| 2016-06-13 | $6.64 | $6.64 | 871,300 | — | — |
| 2016-06-10 | $6.61 | $6.61 | 698,100 | — | — |
| 2016-06-09 | $6.60 | $6.60 | 879,700 | — | — |
| 2016-06-08 | $6.50 | $6.50 | 789,300 | — | — |
| 2016-06-07 | $6.27 | $6.27 | 543,900 | — | — |
| 2016-06-06 | $6.31 | $6.31 | 715,100 | — | — |
| 2016-06-03 | $6.28 | $6.28 | 1,005,900 | — | — |
| 2016-06-02 | $6.10 | $6.10 | 397,200 | — | — |
| 2016-06-01 | $6.07 | $6.07 | 838,700 | — | — |
| 2016-05-31 | $6.09 | $6.09 | 512,900 | — | — |
| 2016-05-27 | $6.14 | $6.14 | 511,400 | — | — |
| 2016-05-26 | $6.22 | $6.22 | 803,700 | — | — |
| 2016-05-25 | $6.18 | $6.18 | 462,100 | — | — |
| 2016-05-24 | $6.15 | $6.15 | 1,099,200 | — | — |
| 2016-05-23 | $6.22 | $6.22 | 1,004,600 | — | — |
| 2016-05-20 | $6.32 | $6.32 | 965,000 | — | — |
| 2016-05-19 | $6.29 | $6.29 | 1,505,800 | — | — |
| 2016-05-18 | $6.43 | $6.43 | 1,426,900 | — | — |
| 2016-05-17 | $6.62 | $6.62 | 551,900 | — | — |
| 2016-05-16 | $6.58 | $6.58 | 530,500 | — | — |
| 2016-05-13 | $6.53 | $6.53 | 749,200 | — | — |
| 2016-05-12 | $6.52 | $6.52 | 509,900 | — | — |
| 2016-05-11 | $6.63 | $6.63 | 531,400 | — | — |
| 2016-05-10 | $6.49 | $6.49 | 371,000 | — | — |
| 2016-05-09 | $6.46 | $6.46 | 854,700 | — | — |
| 2016-05-06 | $6.67 | $6.67 | 789,800 | — | — |
| 2016-05-05 | $6.59 | $6.59 | 328,900 | — | — |
| 2016-05-04 | $6.60 | $6.60 | 851,700 | — | — |
| 2016-05-03 | $6.65 | $6.65 | 851,200 | — | — |
| 2016-05-02 | $6.66 | $6.66 | 1,531,500 | — | — |
| 2016-04-29 | $6.85 | $6.85 | 1,632,400 | — | — |
| 2016-04-28 | $6.74 | $6.74 | 1,647,000 | — | — |
| 2016-04-27 | $6.53 | $6.53 | 1,087,600 | — | — |
| 2016-04-26 | $6.49 | $6.49 | 548,800 | — | — |
| 2016-04-25 | $6.44 | $6.44 | 959,200 | — | — |
| 2016-04-22 | $6.42 | $6.42 | 1,849,200 | — | — |
| 2016-04-21 | $6.51 | $6.51 | 1,429,100 | — | — |
| 2016-04-20 | $6.46 | $6.46 | 1,417,500 | — | — |
| 2016-04-19 | $6.48 | $6.48 | 2,560,900 | — | — |
| 2016-04-18 | $6.16 | $6.16 | 885,300 | — | — |
| 2016-04-15 | $6.20 | $6.20 | 1,627,000 | — | — |
| 2016-04-14 | $6.12 | $6.12 | 1,548,200 | — | — |
| 2016-04-13 | $6.15 | $6.15 | 2,721,400 | — | — |
| 2016-04-12 | $6.12 | $6.12 | 3,084,000 | — | — |
| 2016-04-11 | $6.07 | $6.07 | 4,057,300 | — | — |
| 2016-04-08 | $5.92 | $5.92 | 7,083,100 | — | — |
| 2016-04-07 | $6.18 | $6.18 | 414,800 | — | — |
| 2016-04-06 | $6.13 | $6.13 | 421,000 | — | — |
| 2016-04-05 | $6.15 | $6.15 | 375,100 | — | — |
| 2016-04-04 | $6.06 | $6.06 | 199,400 | — | — |
| 2016-04-01 | $6.10 | $6.10 | 498,500 | — | — |
| 2016-03-31 | $6.21 | $6.21 | 243,900 | — | — |
| 2016-03-30 | $6.09 | $6.09 | 190,500 | — | — |
| 2016-03-29 | $6.13 | $6.13 | 514,600 | — | — |
| 2016-03-28 | $6.04 | $6.04 | 514,500 | — | — |
| 2016-03-24 | $6.12 | $6.12 | 196,500 | — | — |
| 2016-03-23 | $6.15 | $6.15 | 675,400 | — | — |
| 2016-03-22 | $6.34 | $6.34 | 552,100 | — | — |
| 2016-03-21 | $6.32 | $6.32 | 457,400 | — | — |
| 2016-03-18 | $6.31 | $6.31 | 463,300 | — | — |
| 2016-03-17 | $6.36 | $6.36 | 551,700 | — | — |
| 2016-03-16 | $6.32 | $6.32 | 773,100 | — | — |
| 2016-03-15 | $6.07 | $6.07 | 269,900 | — | — |
| 2016-03-14 | $6.05 | $6.05 | 1,192,700 | — | — |
| 2016-03-11 | $6.17 | $6.17 | 593,700 | — | — |
| 2016-03-10 | $6.23 | $6.23 | 627,400 | — | — |
| 2016-03-09 | $5.99 | $5.99 | 1,065,500 | — | — |
| 2016-03-08 | $6.20 | $6.20 | 1,047,400 | — | — |
| 2016-03-07 | $6.27 | $6.27 | 831,000 | — | — |
| 2016-03-04 | $6.16 | $6.16 | 894,200 | — | — |
| 2016-03-03 | $6.04 | $6.04 | 559,300 | — | — |
| 2016-03-02 | $5.84 | $5.84 | 215,000 | — | — |
| 2016-03-01 | $5.80 | $5.80 | 258,400 | — | — |
| 2016-02-29 | $5.86 | $5.86 | 307,900 | — | — |
| 2016-02-26 | $5.78 | $5.78 | 629,500 | — | — |
| 2016-02-25 | $5.96 | $5.96 | 444,300 | — | — |
| 2016-02-24 | $5.99 | $5.99 | 514,500 | — | — |
| 2016-02-23 | $6.02 | $6.02 | 458,800 | — | — |
| 2016-02-22 | $5.93 | $5.93 | 386,300 | — | — |
| 2016-02-19 | $6.04 | $6.04 | 411,900 | — | — |
| 2016-02-18 | $6.09 | $6.09 | 530,700 | — | — |
| 2016-02-17 | $5.99 | $5.99 | 265,300 | — | — |
| 2016-02-16 | $5.95 | $5.95 | 683,100 | — | — |
| 2016-02-12 | $6.17 | $6.17 | 464,400 | — | — |
| 2016-02-11 | $6.14 | $6.14 | 761,100 | — | — |
| 2016-02-10 | $5.93 | $5.93 | 321,500 | — | — |
| 2016-02-09 | $5.91 | $5.91 | 610,800 | — | — |
| 2016-02-08 | $5.95 | $5.95 | 1,094,100 | — | — |
| 2016-02-05 | $5.80 | $5.80 | 446,500 | — | — |
| 2016-02-04 | $5.72 | $5.72 | 510,400 | — | — |
| 2016-02-03 | $5.65 | $5.65 | 673,600 | — | — |
| 2016-02-02 | $5.49 | $5.49 | 161,600 | — | — |
| 2016-02-01 | $5.52 | $5.52 | 411,300 | — | — |
| 2016-01-29 | $5.47 | $5.47 | 302,200 | — | — |
| 2016-01-28 | $5.47 | $5.47 | 213,500 | — | — |
| 2016-01-27 | $5.54 | $5.54 | 186,800 | — | — |
| 2016-01-26 | $5.55 | $5.55 | 385,700 | — | — |
| 2016-01-25 | $5.45 | $5.45 | 147,500 | — | — |
| 2016-01-22 | $5.36 | $5.36 | 180,000 | — | — |
| 2016-01-21 | $5.38 | $5.38 | 121,400 | — | — |
| 2016-01-20 | $5.40 | $5.40 | 297,400 | — | — |
| 2016-01-19 | $5.34 | $5.34 | 438,900 | — | — |
| 2016-01-15 | $5.33 | $5.33 | 304,600 | — | — |
| 2016-01-14 | $5.29 | $5.29 | 235,500 | — | — |
| 2016-01-13 | $5.40 | $5.40 | 258,800 | — | — |
| 2016-01-12 | $5.27 | $5.27 | 324,000 | — | — |
| 2016-01-11 | $5.32 | $5.32 | 344,900 | — | — |
| 2016-01-08 | $5.35 | $5.35 | 416,900 | — | — |
| 2016-01-07 | $5.48 | $5.48 | 388,100 | — | — |
| 2016-01-06 | $5.35 | $5.35 | 438,800 | — | — |
| 2016-01-05 | $5.32 | $5.32 | 145,300 | — | — |
| 2016-01-04 | $5.28 | $5.28 | 573,900 | — | — |