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
- 2004-04-07 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 | $7.46 | $18.02 | 59,600 | — | — |
| 2016-12-29 | $7.48 | $18.07 | 57,200 | — | — |
| 2016-12-28 | $7.46 | $18.02 | 117,600 | — | — |
| 2016-12-27 | $7.42 | $17.92 | 102,900 | — | — |
| 2016-12-23 | $7.47 | $18.04 | 111,000 | — | — |
| 2016-12-22 | $7.39 | $17.85 | 75,700 | — | — |
| 2016-12-21 | $7.30 | $17.63 | 111,100 | — | — |
| 2016-12-20 | $7.28 | $17.59 | 122,100 | — | — |
| 2016-12-19 | $7.34 | $17.73 | 193,500 | — | — |
| 2016-12-16 | $6.93 | $16.74 | 1,245,300 | — | — |
| 2016-12-15 | $7.15 | $17.27 | 185,500 | — | — |
| 2016-12-14 | $7.19 | $17.37 | 208,600 | — | — |
| 2016-12-13 | $7.29 | $17.61 | 177,400 | — | — |
| 2016-12-12 | $7.45 | $18.00 | 195,500 | — | — |
| 2016-12-09 | $7.52 | $18.17 | 138,300 | — | — |
| 2016-12-08 | $7.42 | $17.92 | 134,500 | — | — |
| 2016-12-07 | $7.53 | $18.19 | 126,900 | — | — |
| 2016-12-06 | $7.54 | $18.21 | 213,500 | — | — |
| 2016-12-05 | $7.50 | $18.12 | 98,300 | — | — |
| 2016-12-02 | $7.47 | $18.04 | 121,300 | — | — |
| 2016-12-01 | $7.46 | $18.02 | 172,600 | — | — |
| 2016-11-30 | $7.45 | $18.00 | 59,800 | — | — |
| 2016-11-29 | $7.48 | $18.07 | 141,000 | — | — |
| 2016-11-28 | $7.43 | $17.95 | 155,000 | — | — |
| 2016-11-25 | $7.46 | $18.02 | 44,300 | — | — |
| 2016-11-23 | $7.31 | $17.66 | 139,800 | — | — |
| 2016-11-22 | $7.48 | $18.07 | 60,900 | — | — |
| 2016-11-21 | $7.42 | $17.92 | 46,500 | — | — |
| 2016-11-18 | $7.41 | $17.90 | 76,300 | — | — |
| 2016-11-17 | $7.45 | $18.00 | 72,000 | — | — |
| 2016-11-16 | $7.60 | $17.97 | 230,200 | — | — |
| 2016-11-15 | $7.65 | $18.09 | 200,700 | — | — |
| 2016-11-14 | $7.49 | $17.71 | 138,800 | — | — |
| 2016-11-11 | $7.28 | $17.22 | 322,400 | — | — |
| 2016-11-10 | $7.23 | $17.10 | 110,800 | — | — |
| 2016-11-09 | $7.29 | $17.24 | 88,400 | — | — |
| 2016-11-08 | $7.24 | $17.12 | 56,200 | — | — |
| 2016-11-07 | $7.27 | $17.19 | 87,100 | — | — |
| 2016-11-04 | $7.22 | $17.07 | 77,100 | — | — |
| 2016-11-03 | $7.22 | $17.07 | 53,800 | — | — |
| 2016-11-02 | $7.26 | $17.17 | 54,300 | — | — |
| 2016-11-01 | $7.30 | $17.26 | 70,900 | — | — |
| 2016-10-31 | $7.33 | $17.33 | 40,400 | — | — |
| 2016-10-28 | $7.31 | $17.29 | 31,300 | — | — |
| 2016-10-27 | $7.34 | $17.36 | 165,800 | — | — |
| 2016-10-26 | $7.38 | $17.45 | 63,600 | — | — |
| 2016-10-25 | $7.42 | $17.55 | 81,900 | — | — |
| 2016-10-24 | $7.41 | $17.52 | 138,400 | — | — |
| 2016-10-21 | $7.52 | $17.78 | 305,900 | — | — |
| 2016-10-20 | $7.28 | $17.22 | 92,000 | — | — |
| 2016-10-19 | $7.31 | $17.29 | 39,700 | — | — |
| 2016-10-18 | $7.34 | $17.36 | 53,000 | — | — |
| 2016-10-17 | $7.36 | $17.40 | 45,100 | — | — |
| 2016-10-14 | $7.36 | $17.40 | 59,900 | — | — |
| 2016-10-13 | $7.38 | $17.45 | 71,200 | — | — |
| 2016-10-12 | $7.34 | $17.36 | 88,500 | — | — |
| 2016-10-11 | $7.34 | $17.36 | 62,100 | — | — |
| 2016-10-10 | $7.39 | $17.48 | 66,500 | — | — |
| 2016-10-07 | $7.35 | $17.38 | 144,800 | — | — |
| 2016-10-06 | $7.21 | $17.05 | 98,900 | — | — |
| 2016-10-05 | $7.15 | $16.91 | 285,900 | — | — |
| 2016-10-04 | $7.30 | $17.26 | 146,600 | — | — |
| 2016-10-03 | $7.32 | $17.31 | 112,800 | — | — |
| 2016-09-30 | $7.42 | $17.55 | 503,800 | — | — |
| 2016-09-29 | $7.62 | $18.02 | 34,500 | — | — |
| 2016-09-28 | $7.66 | $18.11 | 74,900 | — | — |
| 2016-09-27 | $7.59 | $17.95 | 79,500 | — | — |
| 2016-09-26 | $7.46 | $17.64 | 94,100 | — | — |
| 2016-09-23 | $7.61 | $18.00 | 109,900 | — | — |
| 2016-09-22 | $7.60 | $17.97 | 71,600 | — | — |
| 2016-09-21 | $7.54 | $17.83 | 101,000 | — | — |
| 2016-09-20 | $7.51 | $17.76 | 37,300 | — | — |
| 2016-09-19 | $7.52 | $17.78 | 85,300 | — | — |
| 2016-09-16 | $7.38 | $17.45 | 215,200 | — | — |
| 2016-09-15 | $7.52 | $17.78 | 41,700 | — | — |
| 2016-09-14 | $7.58 | $17.92 | 122,600 | — | — |
| 2016-09-13 | $7.36 | $17.40 | 99,700 | — | — |
| 2016-09-12 | $7.61 | $18.00 | 108,300 | — | — |
| 2016-09-09 | $7.55 | $17.85 | 182,100 | — | — |
| 2016-09-08 | $7.90 | $18.68 | 81,700 | — | — |
| 2016-09-07 | $7.92 | $18.73 | 146,400 | — | — |
| 2016-09-06 | $7.96 | $18.82 | 158,800 | — | — |
| 2016-09-02 | $7.79 | $18.42 | 101,900 | — | — |
| 2016-09-01 | $7.72 | $18.26 | 71,200 | — | — |
| 2016-08-31 | $7.79 | $18.42 | 163,700 | — | — |
| 2016-08-30 | $7.80 | $18.45 | 135,500 | — | — |
| 2016-08-29 | $7.71 | $18.23 | 86,900 | — | — |
| 2016-08-26 | $7.69 | $18.19 | 91,800 | — | — |
| 2016-08-25 | $7.72 | $18.26 | 90,400 | — | — |
| 2016-08-24 | $7.61 | $18.00 | 152,800 | — | — |
| 2016-08-23 | $7.54 | $17.83 | 134,200 | — | — |
| 2016-08-22 | $7.51 | $17.76 | 191,700 | — | — |
| 2016-08-19 | $7.30 | $17.26 | 55,900 | — | — |
| 2016-08-18 | $7.32 | $17.31 | 144,700 | — | — |
| 2016-08-17 | $7.28 | $17.22 | 50,400 | — | — |
| 2016-08-16 | $7.29 | $17.24 | 54,000 | — | — |
| 2016-08-15 | $7.33 | $17.33 | 223,200 | — | — |
| 2016-08-12 | $7.30 | $16.88 | 218,700 | — | — |
| 2016-08-11 | $7.27 | $16.82 | 95,000 | — | — |
| 2016-08-10 | $7.29 | $16.86 | 93,600 | — | — |
| 2016-08-09 | $7.32 | $16.93 | 126,700 | — | — |
| 2016-08-08 | $7.30 | $16.88 | 116,400 | — | — |
| 2016-08-05 | $7.35 | $17.00 | 138,500 | — | — |
| 2016-08-04 | $7.30 | $16.88 | 82,100 | — | — |
| 2016-08-03 | $7.25 | $16.77 | 66,400 | — | — |
| 2016-08-02 | $7.20 | $16.65 | 53,600 | — | — |
| 2016-08-01 | $7.17 | $16.58 | 62,700 | — | — |
| 2016-07-29 | $7.15 | $16.54 | 83,300 | — | — |
| 2016-07-28 | $7.18 | $16.61 | 29,500 | — | — |
| 2016-07-27 | $7.16 | $16.56 | 78,700 | — | — |
| 2016-07-26 | $7.07 | $16.35 | 40,500 | — | — |
| 2016-07-25 | $7.15 | $16.54 | 57,000 | — | — |
| 2016-07-22 | $7.14 | $16.51 | 52,900 | — | — |
| 2016-07-21 | $7.12 | $16.47 | 93,100 | — | — |
| 2016-07-20 | $7.17 | $16.58 | 89,500 | — | — |
| 2016-07-19 | $7.18 | $16.61 | 52,800 | — | — |
| 2016-07-18 | $7.15 | $16.54 | 121,900 | — | — |
| 2016-07-15 | $7.20 | $16.65 | 94,100 | — | — |
| 2016-07-14 | $7.29 | $16.86 | 100,800 | — | — |
| 2016-07-13 | $7.25 | $16.77 | 65,400 | — | — |
| 2016-07-12 | $7.25 | $16.77 | 124,600 | — | — |
| 2016-07-11 | $7.16 | $16.56 | 39,700 | — | — |
| 2016-07-08 | $7.14 | $16.51 | 37,400 | — | — |
| 2016-07-07 | $7.04 | $16.28 | 38,700 | — | — |
| 2016-07-06 | $7.12 | $16.47 | 29,600 | — | — |
| 2016-07-05 | $7.11 | $16.44 | 63,100 | — | — |
| 2016-07-01 | $7.09 | $16.40 | 64,700 | — | — |
| 2016-06-30 | $7.19 | $16.63 | 104,800 | — | — |
| 2016-06-29 | $7.09 | $16.40 | 159,300 | — | — |
| 2016-06-28 | $6.89 | $15.94 | 146,900 | — | — |
| 2016-06-27 | $6.71 | $15.52 | 144,000 | — | — |
| 2016-06-24 | $6.88 | $15.91 | 173,200 | — | — |
| 2016-06-23 | $6.80 | $15.73 | 48,400 | — | — |
| 2016-06-22 | $6.80 | $15.73 | 71,400 | — | — |
| 2016-06-21 | $6.79 | $15.70 | 83,500 | — | — |
| 2016-06-20 | $6.84 | $15.82 | 65,600 | — | — |
| 2016-06-17 | $6.80 | $15.73 | 357,200 | — | — |
| 2016-06-16 | $6.79 | $15.70 | 73,300 | — | — |
| 2016-06-15 | $6.83 | $15.80 | 97,300 | — | — |
| 2016-06-14 | $6.85 | $15.84 | 38,600 | — | — |
| 2016-06-13 | $6.91 | $15.98 | 40,300 | — | — |
| 2016-06-10 | $6.99 | $16.17 | 29,400 | — | — |
| 2016-06-09 | $7.04 | $16.28 | 210,800 | — | — |
| 2016-06-08 | $7.06 | $16.33 | 124,900 | — | — |
| 2016-06-07 | $6.96 | $16.10 | 43,000 | — | — |
| 2016-06-06 | $7.00 | $16.19 | 72,800 | — | — |
| 2016-06-03 | $6.99 | $16.17 | 49,900 | — | — |
| 2016-06-02 | $7.03 | $16.26 | 38,600 | — | — |
| 2016-06-01 | $7.02 | $16.24 | 67,800 | — | — |
| 2016-05-31 | $6.98 | $16.14 | 197,300 | — | — |
| 2016-05-27 | $6.90 | $15.96 | 41,000 | — | — |
| 2016-05-26 | $6.83 | $15.80 | 26,900 | — | — |
| 2016-05-25 | $6.85 | $15.84 | 53,200 | — | — |
| 2016-05-24 | $6.74 | $15.59 | 32,400 | — | — |
| 2016-05-23 | $6.72 | $15.54 | 44,000 | — | — |
| 2016-05-20 | $6.74 | $15.59 | 29,000 | — | — |
| 2016-05-19 | $6.70 | $15.50 | 57,800 | — | — |
| 2016-05-18 | $6.70 | $15.50 | 103,100 | — | — |
| 2016-05-17 | $6.76 | $15.64 | 74,300 | — | — |
| 2016-05-16 | $6.90 | $15.96 | 95,100 | — | — |
| 2016-05-13 | $7.11 | $16.10 | 95,600 | — | — |
| 2016-05-12 | $7.12 | $16.12 | 147,900 | — | — |
| 2016-05-11 | $7.04 | $15.94 | 71,000 | — | — |
| 2016-05-10 | $7.10 | $16.08 | 116,700 | — | — |
| 2016-05-09 | $7.00 | $15.85 | 99,200 | — | — |
| 2016-05-06 | $6.91 | $15.65 | 130,800 | — | — |
| 2016-05-05 | $6.75 | $15.28 | 94,500 | — | — |
| 2016-05-04 | $6.65 | $15.06 | 57,300 | — | — |
| 2016-05-03 | $6.66 | $15.08 | 38,400 | — | — |
| 2016-05-02 | $6.74 | $15.26 | 55,200 | — | — |
| 2016-04-29 | $6.68 | $15.12 | 126,900 | — | — |
| 2016-04-28 | $6.74 | $15.26 | 32,500 | — | — |
| 2016-04-27 | $6.78 | $15.35 | 71,400 | — | — |
| 2016-04-26 | $6.76 | $15.31 | 69,100 | — | — |
| 2016-04-25 | $6.69 | $15.15 | 148,600 | — | — |
| 2016-04-22 | $6.73 | $15.24 | 59,900 | — | — |
| 2016-04-21 | $6.76 | $15.31 | 62,100 | — | — |
| 2016-04-20 | $6.73 | $15.24 | 85,000 | — | — |
| 2016-04-19 | $6.74 | $15.26 | 66,900 | — | — |
| 2016-04-18 | $6.73 | $15.24 | 66,800 | — | — |
| 2016-04-15 | $6.71 | $15.19 | 61,800 | — | — |
| 2016-04-14 | $6.74 | $15.26 | 45,500 | — | — |
| 2016-04-13 | $6.74 | $15.26 | 75,300 | — | — |
| 2016-04-12 | $6.75 | $15.28 | 73,100 | — | — |
| 2016-04-11 | $6.72 | $15.22 | 101,000 | — | — |
| 2016-04-08 | $6.68 | $15.12 | 67,000 | — | — |
| 2016-04-07 | $6.68 | $15.12 | 81,300 | — | — |
| 2016-04-06 | $6.67 | $15.10 | 71,200 | — | — |
| 2016-04-05 | $6.65 | $15.06 | 61,700 | — | — |
| 2016-04-04 | $6.71 | $15.19 | 153,800 | — | — |
| 2016-04-01 | $6.77 | $15.33 | 78,200 | — | — |
| 2016-03-31 | $6.77 | $15.33 | 85,400 | — | — |
| 2016-03-30 | $6.78 | $15.35 | 74,500 | — | — |
| 2016-03-29 | $6.80 | $15.40 | 63,400 | — | — |
| 2016-03-28 | $6.73 | $15.24 | 127,500 | — | — |
| 2016-03-24 | $6.80 | $15.40 | 131,800 | — | — |
| 2016-03-23 | $6.75 | $15.28 | 61,100 | — | — |
| 2016-03-22 | $6.81 | $15.42 | 66,400 | — | — |
| 2016-03-21 | $6.82 | $15.44 | 89,000 | — | — |
| 2016-03-18 | $6.72 | $15.22 | 240,800 | — | — |
| 2016-03-17 | $6.77 | $15.33 | 88,800 | — | — |
| 2016-03-16 | $6.67 | $15.10 | 125,000 | — | — |
| 2016-03-15 | $6.61 | $14.97 | 92,800 | — | — |
| 2016-03-14 | $6.63 | $15.01 | 107,500 | — | — |
| 2016-03-11 | $6.72 | $15.22 | 66,500 | — | — |
| 2016-03-10 | $6.54 | $14.81 | 56,900 | — | — |
| 2016-03-09 | $6.62 | $14.99 | 55,600 | — | — |
| 2016-03-08 | $6.67 | $15.10 | 75,800 | — | — |
| 2016-03-07 | $6.84 | $15.15 | 107,500 | — | — |
| 2016-03-04 | $6.81 | $15.08 | 111,900 | — | — |
| 2016-03-03 | $6.89 | $15.26 | 164,200 | — | — |
| 2016-03-02 | $6.60 | $14.62 | 96,300 | — | — |
| 2016-03-01 | $6.66 | $14.75 | 120,700 | — | — |
| 2016-02-29 | $6.80 | $15.06 | 180,500 | — | — |
| 2016-02-26 | $6.61 | $14.64 | 282,100 | — | — |
| 2016-02-25 | $6.41 | $14.19 | 72,000 | — | — |
| 2016-02-24 | $6.22 | $13.77 | 104,200 | — | — |
| 2016-02-23 | $6.37 | $14.11 | 76,800 | — | — |
| 2016-02-22 | $6.35 | $14.06 | 89,100 | — | — |
| 2016-02-19 | $6.26 | $13.86 | 79,500 | — | — |
| 2016-02-18 | $6.24 | $13.82 | 58,400 | — | — |
| 2016-02-17 | $6.33 | $14.02 | 102,700 | — | — |
| 2016-02-16 | $6.20 | $13.73 | 137,700 | — | — |
| 2016-02-12 | $6.05 | $13.40 | 111,900 | — | — |
| 2016-02-11 | $6.04 | $13.38 | 105,700 | — | — |
| 2016-02-10 | $6.09 | $13.49 | 119,200 | — | — |
| 2016-02-09 | $6.25 | $13.84 | 125,900 | — | — |
| 2016-02-08 | $6.37 | $14.11 | 149,000 | — | — |
| 2016-02-05 | $6.48 | $14.35 | 110,700 | — | — |
| 2016-02-04 | $6.39 | $14.15 | 75,800 | — | — |
| 2016-02-03 | $6.42 | $14.22 | 52,100 | — | — |
| 2016-02-02 | $6.42 | $14.22 | 35,300 | — | — |
| 2016-02-01 | $6.52 | $14.44 | 43,500 | — | — |
| 2016-01-29 | $6.54 | $14.48 | 85,400 | — | — |
| 2016-01-28 | $6.30 | $13.95 | 87,100 | — | — |
| 2016-01-27 | $6.26 | $13.86 | 94,800 | — | — |
| 2016-01-26 | $6.35 | $14.06 | 100,400 | — | — |
| 2016-01-25 | $6.26 | $13.86 | 48,300 | — | — |
| 2016-01-22 | $6.38 | $14.13 | 97,200 | — | — |
| 2016-01-21 | $6.23 | $13.80 | 97,500 | — | — |
| 2016-01-20 | $6.17 | $13.66 | 349,100 | — | — |
| 2016-01-19 | $6.38 | $14.13 | 137,600 | — | — |
| 2016-01-15 | $6.48 | $14.35 | 108,600 | — | — |
| 2016-01-14 | $6.60 | $14.62 | 93,900 | — | — |
| 2016-01-13 | $6.58 | $14.57 | 219,300 | — | — |
| 2016-01-12 | $6.75 | $14.95 | 118,800 | — | — |
| 2016-01-11 | $6.96 | $15.41 | 209,300 | — | — |
| 2016-01-08 | $7.04 | $15.59 | 138,600 | — | — |
| 2016-01-07 | $7.11 | $15.75 | 135,300 | — | — |
| 2016-01-06 | $7.29 | $16.14 | 140,300 | — | — |
| 2016-01-05 | $7.24 | $16.03 | 169,200 | — | — |
| 2016-01-04 | $7.24 | $16.03 | 149,600 | — | — |