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
- 2005-03-24 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 | $9.50 | $9.50 | 786,600 | — | — |
| 2016-12-29 | $9.45 | $9.45 | 758,200 | — | — |
| 2016-12-28 | $9.50 | $9.50 | 368,300 | — | — |
| 2016-12-27 | $9.80 | $9.80 | 272,600 | — | — |
| 2016-12-23 | $9.80 | $9.80 | 256,000 | — | — |
| 2016-12-22 | $9.75 | $9.75 | 590,800 | — | — |
| 2016-12-21 | $10.15 | $10.15 | 318,000 | — | — |
| 2016-12-20 | $10.00 | $10.00 | 454,200 | — | — |
| 2016-12-19 | $9.85 | $9.85 | 425,900 | — | — |
| 2016-12-16 | $9.65 | $9.65 | 458,900 | — | — |
| 2016-12-15 | $9.75 | $9.75 | 457,800 | — | — |
| 2016-12-14 | $9.70 | $9.70 | 850,500 | — | — |
| 2016-12-13 | $9.65 | $9.65 | 1,660,900 | — | — |
| 2016-12-12 | $10.25 | $10.25 | 1,849,000 | — | — |
| 2016-12-09 | $9.60 | $9.60 | 621,800 | — | — |
| 2016-12-08 | $9.85 | $9.85 | 952,700 | — | — |
| 2016-12-07 | $8.95 | $8.95 | 448,700 | — | — |
| 2016-12-06 | $8.80 | $8.80 | 283,500 | — | — |
| 2016-12-05 | $8.75 | $8.75 | 669,800 | — | — |
| 2016-12-02 | $8.70 | $8.70 | 612,400 | — | — |
| 2016-12-01 | $8.85 | $8.85 | 610,000 | — | — |
| 2016-11-30 | $8.60 | $8.60 | 1,071,600 | — | — |
| 2016-11-29 | $8.50 | $8.50 | 784,300 | — | — |
| 2016-11-28 | $8.45 | $8.45 | 431,800 | — | — |
| 2016-11-25 | $8.50 | $8.50 | 591,300 | — | — |
| 2016-11-23 | $8.30 | $8.30 | 969,900 | — | — |
| 2016-11-22 | $7.75 | $7.75 | 536,400 | — | — |
| 2016-11-21 | $7.65 | $7.65 | 582,600 | — | — |
| 2016-11-18 | $7.25 | $7.25 | 443,900 | — | — |
| 2016-11-17 | $7.05 | $7.05 | 772,200 | — | — |
| 2016-11-16 | $6.70 | $6.70 | 423,800 | — | — |
| 2016-11-15 | $6.55 | $6.55 | 535,100 | — | — |
| 2016-11-14 | $6.25 | $6.25 | 618,000 | — | — |
| 2016-11-11 | $5.95 | $5.95 | 1,440,700 | — | — |
| 2016-11-10 | $6.35 | $6.35 | 1,213,700 | — | — |
| 2016-11-09 | $6.45 | $6.45 | 970,900 | — | — |
| 2016-11-08 | $6.90 | $6.90 | 497,000 | — | — |
| 2016-11-07 | $6.65 | $6.65 | 608,900 | — | — |
| 2016-11-04 | $7.25 | $7.25 | 535,300 | — | — |
| 2016-11-03 | $7.05 | $7.05 | 1,895,100 | — | — |
| 2016-11-02 | $7.50 | $7.50 | 500,700 | — | — |
| 2016-11-01 | $7.50 | $7.50 | 580,800 | — | — |
| 2016-10-31 | $7.45 | $7.45 | 391,700 | — | — |
| 2016-10-28 | $7.50 | $7.50 | 679,400 | — | — |
| 2016-10-27 | $7.50 | $7.50 | 253,600 | — | — |
| 2016-10-26 | $7.40 | $7.40 | 253,600 | — | — |
| 2016-10-25 | $7.50 | $7.50 | 361,400 | — | — |
| 2016-10-24 | $7.40 | $7.40 | 322,700 | — | — |
| 2016-10-21 | $7.45 | $7.45 | 206,300 | — | — |
| 2016-10-20 | $7.45 | $7.45 | 285,000 | — | — |
| 2016-10-19 | $7.40 | $7.40 | 471,000 | — | — |
| 2016-10-18 | $7.35 | $7.35 | 333,700 | — | — |
| 2016-10-17 | $7.25 | $7.25 | 190,600 | — | — |
| 2016-10-14 | $7.22 | $7.22 | 309,800 | — | — |
| 2016-10-13 | $7.12 | $7.12 | 314,400 | — | — |
| 2016-10-12 | $7.15 | $7.15 | 283,900 | — | — |
| 2016-10-11 | $7.18 | $7.18 | 324,000 | — | — |
| 2016-10-10 | $7.33 | $7.33 | 428,000 | — | — |
| 2016-10-07 | $7.16 | $7.16 | 389,100 | — | — |
| 2016-10-06 | $7.21 | $7.21 | 817,900 | — | — |
| 2016-10-05 | $7.06 | $7.06 | 1,010,500 | — | — |
| 2016-10-04 | $6.75 | $6.75 | 497,800 | — | — |
| 2016-10-03 | $6.78 | $6.78 | 366,800 | — | — |
| 2016-09-30 | $6.91 | $6.91 | 583,800 | — | — |
| 2016-09-29 | $6.69 | $6.69 | 527,900 | — | — |
| 2016-09-28 | $6.80 | $6.80 | 622,400 | — | — |
| 2016-09-27 | $6.52 | $6.52 | 319,300 | — | — |
| 2016-09-26 | $6.45 | $6.45 | 250,300 | — | — |
| 2016-09-23 | $6.56 | $6.56 | 230,700 | — | — |
| 2016-09-22 | $6.63 | $6.63 | 353,400 | — | — |
| 2016-09-21 | $6.53 | $6.53 | 389,500 | — | — |
| 2016-09-20 | $6.40 | $6.40 | 490,700 | — | — |
| 2016-09-19 | $6.39 | $6.39 | 371,700 | — | — |
| 2016-09-16 | $6.30 | $6.30 | 768,300 | — | — |
| 2016-09-15 | $6.36 | $6.36 | 447,400 | — | — |
| 2016-09-14 | $6.36 | $6.36 | 494,000 | — | — |
| 2016-09-13 | $6.35 | $6.35 | 651,000 | — | — |
| 2016-09-12 | $6.65 | $6.65 | 914,100 | — | — |
| 2016-09-09 | $6.45 | $6.45 | 468,000 | — | — |
| 2016-09-08 | $6.70 | $6.70 | 814,900 | — | — |
| 2016-09-07 | $6.64 | $6.64 | 577,900 | — | — |
| 2016-09-06 | $6.63 | $6.63 | 480,900 | — | — |
| 2016-09-02 | $6.58 | $6.58 | 462,700 | — | — |
| 2016-09-01 | $6.48 | $6.48 | 659,500 | — | — |
| 2016-08-31 | $6.46 | $6.46 | 764,100 | — | — |
| 2016-08-30 | $6.74 | $6.74 | 487,000 | — | — |
| 2016-08-29 | $6.82 | $6.82 | 573,000 | — | — |
| 2016-08-26 | $6.81 | $6.81 | 758,500 | — | — |
| 2016-08-25 | $6.71 | $6.71 | 606,500 | — | — |
| 2016-08-24 | $6.67 | $6.67 | 970,200 | — | — |
| 2016-08-23 | $7.16 | $7.16 | 865,000 | — | — |
| 2016-08-22 | $6.97 | $6.97 | 633,900 | — | — |
| 2016-08-19 | $6.82 | $6.82 | 747,000 | — | — |
| 2016-08-18 | $6.87 | $6.87 | 601,400 | — | — |
| 2016-08-17 | $6.69 | $6.69 | 505,300 | — | — |
| 2016-08-16 | $6.76 | $6.76 | 287,400 | — | — |
| 2016-08-15 | $6.80 | $6.80 | 749,000 | — | — |
| 2016-08-12 | $6.62 | $6.62 | 624,400 | — | — |
| 2016-08-11 | $6.65 | $6.65 | 385,500 | — | — |
| 2016-08-10 | $6.71 | $6.71 | 498,800 | — | — |
| 2016-08-09 | $6.82 | $6.82 | 543,400 | — | — |
| 2016-08-08 | $6.83 | $6.83 | 726,400 | — | — |
| 2016-08-05 | $6.58 | $6.58 | 626,100 | — | — |
| 2016-08-04 | $6.49 | $6.49 | 774,100 | — | — |
| 2016-08-03 | $6.40 | $6.40 | 871,300 | — | — |
| 2016-08-02 | $6.34 | $6.34 | 902,700 | — | — |
| 2016-08-01 | $6.60 | $6.60 | 710,700 | — | — |
| 2016-07-29 | $6.83 | $6.83 | 965,900 | — | — |
| 2016-07-28 | $6.78 | $6.78 | 2,576,200 | — | — |
| 2016-07-27 | $6.45 | $6.45 | 1,005,300 | — | — |
| 2016-07-26 | $6.28 | $6.28 | 966,500 | — | — |
| 2016-07-25 | $5.76 | $5.76 | 385,500 | — | — |
| 2016-07-22 | $5.88 | $5.88 | 287,700 | — | — |
| 2016-07-21 | $5.84 | $5.84 | 605,700 | — | — |
| 2016-07-20 | $6.03 | $6.03 | 593,000 | — | — |
| 2016-07-19 | $6.10 | $6.10 | 339,600 | — | — |
| 2016-07-18 | $6.11 | $6.11 | 456,200 | — | — |
| 2016-07-15 | $5.96 | $5.96 | 357,500 | — | — |
| 2016-07-14 | $5.95 | $5.95 | 605,700 | — | — |
| 2016-07-13 | $6.09 | $6.09 | 532,000 | — | — |
| 2016-07-12 | $6.10 | $6.10 | 692,600 | — | — |
| 2016-07-11 | $5.76 | $5.76 | 412,000 | — | — |
| 2016-07-08 | $5.69 | $5.69 | 441,100 | — | — |
| 2016-07-07 | $5.59 | $5.59 | 638,900 | — | — |
| 2016-07-06 | $5.78 | $5.78 | 630,500 | — | — |
| 2016-07-05 | $5.62 | $5.62 | 730,000 | — | — |
| 2016-07-01 | $5.96 | $5.96 | 1,223,500 | — | — |
| 2016-06-30 | $5.45 | $5.45 | 1,274,200 | — | — |
| 2016-06-29 | $5.04 | $5.04 | 642,200 | — | — |
| 2016-06-28 | $4.88 | $4.88 | 469,600 | — | — |
| 2016-06-27 | $4.68 | $4.68 | 637,600 | — | — |
| 2016-06-24 | $5.15 | $5.15 | 787,500 | — | — |
| 2016-06-23 | $5.40 | $5.40 | 383,200 | — | — |
| 2016-06-22 | $5.27 | $5.27 | 292,600 | — | — |
| 2016-06-21 | $5.30 | $5.30 | 330,100 | — | — |
| 2016-06-20 | $5.37 | $5.37 | 563,200 | — | — |
| 2016-06-17 | $5.56 | $5.56 | 591,400 | — | — |
| 2016-06-16 | $5.44 | $5.44 | 248,000 | — | — |
| 2016-06-15 | $5.47 | $5.47 | 371,700 | — | — |
| 2016-06-14 | $5.49 | $5.49 | 393,500 | — | — |
| 2016-06-13 | $5.57 | $5.57 | 480,800 | — | — |
| 2016-06-10 | $5.74 | $5.74 | 598,900 | — | — |
| 2016-06-09 | $6.01 | $6.01 | 718,000 | — | — |
| 2016-06-08 | $6.32 | $6.32 | 525,000 | — | — |
| 2016-06-07 | $6.37 | $6.37 | 534,700 | — | — |
| 2016-06-06 | $6.45 | $6.45 | 660,500 | — | — |
| 2016-06-03 | $6.46 | $6.46 | 410,600 | — | — |
| 2016-06-02 | $6.50 | $6.50 | 870,900 | — | — |
| 2016-06-01 | $6.47 | $6.47 | 858,100 | — | — |
| 2016-05-31 | $6.33 | $6.33 | 1,197,200 | — | — |
| 2016-05-27 | $6.07 | $6.07 | 575,300 | — | — |
| 2016-05-26 | $5.79 | $5.79 | 2,200,500 | — | — |
| 2016-05-25 | $6.04 | $6.04 | 2,414,100 | — | — |
| 2016-05-24 | $5.01 | $5.01 | 1,115,300 | — | — |
| 2016-05-23 | $4.65 | $4.65 | 281,100 | — | — |
| 2016-05-20 | $4.69 | $4.69 | 332,700 | — | — |
| 2016-05-19 | $4.53 | $4.53 | 664,500 | — | — |
| 2016-05-18 | $4.33 | $4.33 | 538,600 | — | — |
| 2016-05-17 | $4.12 | $4.12 | 394,800 | — | — |
| 2016-05-16 | $4.21 | $4.21 | 411,600 | — | — |
| 2016-05-13 | $4.14 | $4.14 | 361,500 | — | — |
| 2016-05-12 | $4.29 | $4.29 | 495,700 | — | — |
| 2016-05-11 | $4.43 | $4.43 | 506,800 | — | — |
| 2016-05-10 | $4.45 | $4.45 | 537,400 | — | — |
| 2016-05-09 | $4.25 | $4.25 | 990,100 | — | — |
| 2016-05-06 | $4.64 | $4.64 | 739,600 | — | — |
| 2016-05-05 | $4.37 | $4.37 | 885,000 | — | — |
| 2016-05-04 | $4.26 | $4.26 | 460,200 | — | — |
| 2016-05-03 | $4.28 | $4.28 | 526,900 | — | — |
| 2016-05-02 | $4.52 | $4.52 | 506,700 | — | — |
| 2016-04-29 | $4.73 | $4.73 | 560,200 | — | — |
| 2016-04-28 | $4.91 | $4.91 | 398,500 | — | — |
| 2016-04-27 | $5.10 | $5.10 | 477,500 | — | — |
| 2016-04-26 | $4.88 | $4.88 | 271,400 | — | — |
| 2016-04-25 | $4.87 | $4.87 | 378,600 | — | — |
| 2016-04-22 | $4.91 | $4.91 | 658,200 | — | — |
| 2016-04-21 | $4.80 | $4.80 | 598,100 | — | — |
| 2016-04-20 | $4.67 | $4.67 | 712,700 | — | — |
| 2016-04-19 | $4.54 | $4.54 | 532,100 | — | — |
| 2016-04-18 | $4.56 | $4.56 | 542,200 | — | — |
| 2016-04-15 | $4.45 | $4.45 | 443,100 | — | — |
| 2016-04-14 | $4.45 | $4.45 | 451,400 | — | — |
| 2016-04-13 | $4.50 | $4.50 | 881,600 | — | — |
| 2016-04-12 | $4.24 | $4.24 | 762,300 | — | — |
| 2016-04-11 | $4.00 | $4.00 | 632,400 | — | — |
| 2016-04-08 | $3.92 | $3.92 | 824,300 | — | — |
| 2016-04-07 | $3.97 | $3.97 | 685,700 | — | — |
| 2016-04-06 | $4.00 | $4.00 | 860,300 | — | — |
| 2016-04-05 | $3.92 | $3.92 | 493,100 | — | — |
| 2016-04-04 | $4.01 | $4.01 | 1,098,900 | — | — |
| 2016-04-01 | $4.40 | $4.40 | 604,400 | — | — |
| 2016-03-31 | $4.68 | $4.68 | 914,500 | — | — |
| 2016-03-30 | $4.50 | $4.50 | 512,900 | — | — |
| 2016-03-29 | $4.53 | $4.53 | 514,700 | — | — |
| 2016-03-28 | $4.59 | $4.59 | 353,000 | — | — |
| 2016-03-24 | $4.61 | $4.61 | 359,300 | — | — |
| 2016-03-23 | $4.64 | $4.64 | 644,300 | — | — |
| 2016-03-22 | $5.07 | $5.07 | 571,500 | — | — |
| 2016-03-21 | $5.19 | $5.19 | 713,100 | — | — |
| 2016-03-18 | $5.07 | $5.07 | 1,901,100 | — | — |
| 2016-03-17 | $5.27 | $5.27 | 758,500 | — | — |
| 2016-03-16 | $5.09 | $5.09 | 758,900 | — | — |
| 2016-03-15 | $5.00 | $5.00 | 817,700 | — | — |
| 2016-03-14 | $5.20 | $5.20 | 877,600 | — | — |
| 2016-03-11 | $5.34 | $5.34 | 2,412,300 | — | — |
| 2016-03-10 | $5.46 | $5.46 | 4,434,900 | — | — |
| 2016-03-09 | $4.21 | $4.21 | 604,900 | — | — |
| 2016-03-08 | $4.26 | $4.26 | 722,900 | — | — |
| 2016-03-07 | $4.71 | $4.71 | 681,100 | — | — |
| 2016-03-04 | $4.57 | $4.57 | 972,900 | — | — |
| 2016-03-03 | $4.46 | $4.46 | 612,500 | — | — |
| 2016-03-02 | $4.13 | $4.13 | 585,100 | — | — |
| 2016-03-01 | $4.07 | $4.07 | 1,019,000 | — | — |
| 2016-02-29 | $3.94 | $3.94 | 872,100 | — | — |
| 2016-02-26 | $3.80 | $3.80 | 740,800 | — | — |
| 2016-02-25 | $3.42 | $3.42 | 403,500 | — | — |
| 2016-02-24 | $3.69 | $3.69 | 420,800 | — | — |
| 2016-02-23 | $3.46 | $3.46 | 327,900 | — | — |
| 2016-02-22 | $3.57 | $3.57 | 372,900 | — | — |
| 2016-02-19 | $3.37 | $3.37 | 277,800 | — | — |
| 2016-02-18 | $3.39 | $3.39 | 509,300 | — | — |
| 2016-02-17 | $3.68 | $3.68 | 574,200 | — | — |
| 2016-02-16 | $3.48 | $3.48 | 490,300 | — | — |
| 2016-02-12 | $3.22 | $3.22 | 814,300 | — | — |
| 2016-02-11 | $3.24 | $3.24 | 914,100 | — | — |
| 2016-02-10 | $3.14 | $3.14 | 519,400 | — | — |
| 2016-02-09 | $3.15 | $3.15 | 412,400 | — | — |
| 2016-02-08 | $3.36 | $3.36 | 557,700 | — | — |
| 2016-02-05 | $3.54 | $3.54 | 568,200 | — | — |
| 2016-02-04 | $3.64 | $3.64 | 475,200 | — | — |
| 2016-02-03 | $3.40 | $3.40 | 474,500 | — | — |
| 2016-02-02 | $3.21 | $3.21 | 1,547,800 | — | — |
| 2016-02-01 | $3.38 | $3.38 | 812,200 | — | — |
| 2016-01-29 | $3.49 | $3.49 | 914,700 | — | — |
| 2016-01-28 | $3.11 | $3.11 | 653,300 | — | — |
| 2016-01-27 | $3.10 | $3.10 | 722,700 | — | — |
| 2016-01-26 | $3.09 | $3.09 | 825,600 | — | — |
| 2016-01-25 | $2.95 | $2.95 | 685,200 | — | — |
| 2016-01-22 | $3.15 | $3.15 | 1,017,900 | — | — |
| 2016-01-21 | $2.95 | $2.95 | 963,000 | — | — |
| 2016-01-20 | $2.80 | $2.80 | 2,150,700 | — | — |
| 2016-01-19 | $3.11 | $3.11 | 1,353,300 | — | — |
| 2016-01-15 | $3.44 | $3.44 | 988,500 | — | — |
| 2016-01-14 | $3.34 | $3.34 | 2,587,700 | — | — |
| 2016-01-13 | $3.26 | $3.26 | 1,305,200 | — | — |
| 2016-01-12 | $3.19 | $3.19 | 1,153,800 | — | — |
| 2016-01-11 | $3.36 | $3.36 | 1,238,200 | — | — |
| 2016-01-08 | $3.81 | $3.81 | 671,800 | — | — |
| 2016-01-07 | $3.91 | $3.91 | 858,100 | — | — |
| 2016-01-06 | $4.29 | $4.29 | 526,000 | — | — |
| 2016-01-05 | $4.52 | $4.52 | 577,300 | — | — |
| 2016-01-04 | $4.85 | $4.85 | 747,400 | — | — |