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
- 1992-04-07 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 | $8.51 | $8.51 | 100,100 | — | — |
| 2016-12-29 | $8.93 | $8.93 | 37,700 | — | — |
| 2016-12-28 | $9.09 | $9.09 | 20,400 | — | — |
| 2016-12-27 | $9.05 | $9.05 | 41,500 | — | — |
| 2016-12-23 | $8.88 | $8.88 | 24,900 | — | — |
| 2016-12-22 | $8.90 | $8.90 | 83,000 | — | — |
| 2016-12-21 | $9.15 | $9.15 | 28,300 | — | — |
| 2016-12-20 | $9.04 | $9.04 | 59,400 | — | — |
| 2016-12-19 | $9.06 | $9.06 | 56,000 | — | — |
| 2016-12-16 | $8.94 | $8.94 | 67,700 | — | — |
| 2016-12-15 | $9.00 | $9.00 | 106,300 | — | — |
| 2016-12-14 | $8.98 | $8.98 | 352,600 | — | — |
| 2016-12-13 | $9.30 | $9.30 | 727,400 | — | — |
| 2016-12-12 | $8.48 | $8.48 | 144,300 | — | — |
| 2016-12-09 | $8.42 | $8.42 | 116,200 | — | — |
| 2016-12-08 | $8.46 | $8.46 | 117,500 | — | — |
| 2016-12-07 | $8.38 | $8.38 | 194,900 | — | — |
| 2016-12-06 | $8.01 | $8.01 | 617,100 | — | — |
| 2016-12-05 | $8.62 | $8.62 | 66,400 | — | — |
| 2016-12-02 | $8.48 | $8.48 | 73,300 | — | — |
| 2016-12-01 | $8.27 | $8.27 | 71,600 | — | — |
| 2016-11-30 | $8.90 | $8.90 | 17,600 | — | — |
| 2016-11-29 | $9.15 | $9.15 | 22,700 | — | — |
| 2016-11-28 | $9.22 | $9.22 | 18,500 | — | — |
| 2016-11-25 | $9.17 | $9.17 | 15,700 | — | — |
| 2016-11-23 | $9.17 | $9.17 | 191,700 | — | — |
| 2016-11-22 | $9.55 | $9.55 | 113,300 | — | — |
| 2016-11-21 | $9.26 | $9.26 | 211,000 | — | — |
| 2016-11-18 | $8.67 | $8.67 | 51,400 | — | — |
| 2016-11-17 | $8.46 | $8.46 | 56,000 | — | — |
| 2016-11-16 | $7.90 | $7.90 | 71,900 | — | — |
| 2016-11-15 | $7.54 | $7.54 | 43,900 | — | — |
| 2016-11-14 | $7.53 | $7.53 | 109,900 | — | — |
| 2016-11-11 | $7.25 | $7.25 | 81,100 | — | — |
| 2016-11-10 | $6.79 | $6.79 | 31,200 | — | — |
| 2016-11-09 | $6.81 | $6.81 | 47,600 | — | — |
| 2016-11-08 | $6.81 | $6.81 | 42,600 | — | — |
| 2016-11-07 | $6.79 | $6.79 | 44,100 | — | — |
| 2016-11-04 | $6.52 | $6.52 | 22,200 | — | — |
| 2016-11-03 | $6.61 | $6.61 | 13,900 | — | — |
| 2016-11-02 | $6.67 | $6.67 | 17,500 | — | — |
| 2016-11-01 | $6.65 | $6.65 | 12,600 | — | — |
| 2016-10-31 | $6.62 | $6.62 | 21,200 | — | — |
| 2016-10-28 | $6.62 | $6.62 | 17,800 | — | — |
| 2016-10-27 | $6.66 | $6.66 | 18,800 | — | — |
| 2016-10-26 | $6.78 | $6.78 | 41,500 | — | — |
| 2016-10-25 | $6.85 | $6.85 | 73,600 | — | — |
| 2016-10-24 | $6.82 | $6.82 | 69,600 | — | — |
| 2016-10-21 | $6.80 | $6.80 | 40,100 | — | — |
| 2016-10-20 | $6.85 | $6.85 | 33,700 | — | — |
| 2016-10-19 | $6.79 | $6.79 | 102,200 | — | — |
| 2016-10-18 | $6.92 | $6.92 | 66,600 | — | — |
| 2016-10-17 | $6.87 | $6.87 | 37,600 | — | — |
| 2016-10-14 | $6.88 | $6.88 | 8,700 | — | — |
| 2016-10-13 | $6.75 | $6.75 | 9,700 | — | — |
| 2016-10-12 | $6.80 | $6.80 | 19,100 | — | — |
| 2016-10-11 | $6.77 | $6.77 | 59,600 | — | — |
| 2016-10-10 | $7.14 | $7.14 | 36,800 | — | — |
| 2016-10-07 | $6.90 | $6.90 | 37,900 | — | — |
| 2016-10-06 | $6.77 | $6.77 | 24,300 | — | — |
| 2016-10-05 | $6.71 | $6.71 | 52,700 | — | — |
| 2016-10-04 | $6.60 | $6.60 | 31,100 | — | — |
| 2016-10-03 | $6.67 | $6.67 | 74,000 | — | — |
| 2016-09-30 | $6.43 | $6.43 | 9,800 | — | — |
| 2016-09-29 | $6.35 | $6.35 | 8,500 | — | — |
| 2016-09-28 | $6.41 | $6.41 | 29,000 | — | — |
| 2016-09-27 | $6.40 | $6.40 | 24,300 | — | — |
| 2016-09-26 | $6.39 | $6.39 | 36,200 | — | — |
| 2016-09-23 | $6.35 | $6.35 | 21,300 | — | — |
| 2016-09-22 | $6.50 | $6.50 | 45,900 | — | — |
| 2016-09-21 | $6.57 | $6.57 | 37,900 | — | — |
| 2016-09-20 | $6.27 | $6.27 | 29,300 | — | — |
| 2016-09-19 | $6.21 | $6.21 | 129,800 | — | — |
| 2016-09-16 | $5.84 | $5.84 | 88,900 | — | — |
| 2016-09-15 | $5.60 | $5.60 | 42,300 | — | — |
| 2016-09-14 | $5.52 | $5.52 | 9,200 | — | — |
| 2016-09-13 | $5.45 | $5.45 | 4,500 | — | — |
| 2016-09-12 | $5.50 | $5.50 | 28,500 | — | — |
| 2016-09-09 | $5.38 | $5.38 | 9,500 | — | — |
| 2016-09-08 | $5.46 | $5.46 | 24,500 | — | — |
| 2016-09-07 | $5.45 | $5.45 | 90,200 | — | — |
| 2016-09-06 | $5.51 | $5.51 | 76,500 | — | — |
| 2016-09-02 | $5.28 | $5.28 | 2,100 | — | — |
| 2016-09-01 | $5.29 | $5.29 | 10,900 | — | — |
| 2016-08-31 | $5.30 | $5.30 | 2,300 | — | — |
| 2016-08-30 | $5.38 | $5.38 | 12,200 | — | — |
| 2016-08-29 | $5.36 | $5.36 | 21,200 | — | — |
| 2016-08-26 | $5.24 | $5.24 | 10,300 | — | — |
| 2016-08-25 | $5.27 | $5.27 | 94,600 | — | — |
| 2016-08-24 | $5.19 | $5.19 | 57,600 | — | — |
| 2016-08-23 | $5.10 | $5.10 | 45,300 | — | — |
| 2016-08-22 | $4.77 | $4.77 | 11,000 | — | — |
| 2016-08-19 | $4.70 | $4.70 | 36,500 | — | — |
| 2016-08-18 | $4.65 | $4.65 | 39,300 | — | — |
| 2016-08-17 | $4.70 | $4.70 | 40,100 | — | — |
| 2016-08-16 | $4.98 | $4.98 | 72,400 | — | — |
| 2016-08-15 | $5.40 | $5.40 | 297,900 | — | — |
| 2016-08-12 | $4.95 | $4.95 | 26,800 | — | — |
| 2016-08-11 | $4.82 | $4.82 | 0 | — | — |
| 2016-08-10 | $4.82 | $4.82 | 0 | — | — |
| 2016-08-09 | $4.82 | $4.82 | 800 | — | — |
| 2016-08-08 | $4.91 | $4.91 | 0 | — | — |
| 2016-08-05 | $4.91 | $4.91 | 0 | — | — |
| 2016-08-04 | $4.91 | $4.91 | 800 | — | — |
| 2016-08-03 | $5.10 | $5.10 | 22,400 | — | — |
| 2016-08-02 | $5.15 | $5.15 | 900 | — | — |
| 2016-08-01 | $5.19 | $5.19 | 11,800 | — | — |
| 2016-07-29 | $4.99 | $4.99 | 40,400 | — | — |
| 2016-07-28 | $4.89 | $4.89 | 8,500 | — | — |
| 2016-07-27 | $4.68 | $4.68 | 1,700 | — | — |
| 2016-07-26 | $4.71 | $4.71 | 0 | — | — |
| 2016-07-25 | $4.71 | $4.71 | 0 | — | — |
| 2016-07-22 | $4.71 | $4.71 | 700 | — | — |
| 2016-07-21 | $4.70 | $4.70 | 2,100 | — | — |
| 2016-07-20 | $4.70 | $4.70 | 0 | — | — |
| 2016-07-19 | $4.70 | $4.70 | 200 | — | — |
| 2016-07-18 | $4.99 | $4.99 | 200 | — | — |
| 2016-07-15 | $4.68 | $4.68 | 400 | — | — |
| 2016-07-14 | $4.85 | $4.85 | 0 | — | — |
| 2016-07-13 | $4.85 | $4.85 | 10,300 | — | — |
| 2016-07-12 | $4.85 | $4.85 | 200 | — | — |
| 2016-07-11 | $4.85 | $4.85 | 8,300 | — | — |
| 2016-07-08 | $4.89 | $4.89 | 6,100 | — | — |
| 2016-07-07 | $4.87 | $4.87 | 4,300 | — | — |
| 2016-07-06 | $4.71 | $4.71 | 400 | — | — |
| 2016-07-05 | $4.64 | $4.64 | 500 | — | — |
| 2016-07-01 | $4.65 | $4.65 | 43,800 | — | — |
| 2016-06-30 | $4.71 | $4.71 | 1,500 | — | — |
| 2016-06-29 | $4.74 | $4.74 | 500 | — | — |
| 2016-06-28 | $4.86 | $4.86 | 1,100 | — | — |
| 2016-06-27 | $4.65 | $4.65 | 6,500 | — | — |
| 2016-06-24 | $4.62 | $4.62 | 200 | — | — |
| 2016-06-23 | $4.93 | $4.93 | 1,400 | — | — |
| 2016-06-22 | $4.64 | $4.64 | 0 | — | — |
| 2016-06-21 | $4.64 | $4.64 | 0 | — | — |
| 2016-06-20 | $4.64 | $4.64 | 300 | — | — |
| 2016-06-17 | $4.62 | $4.62 | 0 | — | — |
| 2016-06-16 | $4.62 | $4.62 | 3,000 | — | — |
| 2016-06-15 | $4.60 | $4.60 | 0 | — | — |
| 2016-06-14 | $4.60 | $4.60 | 300 | — | — |
| 2016-06-13 | $4.53 | $4.53 | 0 | — | — |
| 2016-06-10 | $4.53 | $4.53 | 8,200 | — | — |
| 2016-06-09 | $4.79 | $4.79 | 0 | — | — |
| 2016-06-08 | $4.79 | $4.79 | 3,500 | — | — |
| 2016-06-07 | $4.80 | $4.80 | 8,100 | — | — |
| 2016-06-06 | $4.90 | $4.90 | 3,200 | — | — |
| 2016-06-03 | $4.93 | $4.93 | 14,000 | — | — |
| 2016-06-02 | $4.95 | $4.95 | 700 | — | — |
| 2016-06-01 | $4.95 | $4.95 | 19,000 | — | — |
| 2016-05-31 | $4.95 | $4.95 | 800 | — | — |
| 2016-05-27 | $4.98 | $4.98 | 400 | — | — |
| 2016-05-26 | $5.04 | $5.04 | 0 | — | — |
| 2016-05-25 | $5.04 | $5.04 | 3,200 | — | — |
| 2016-05-24 | $4.97 | $4.97 | 1,200 | — | — |
| 2016-05-23 | $4.97 | $4.97 | 2,300 | — | — |
| 2016-05-20 | $4.98 | $4.98 | 1,200 | — | — |
| 2016-05-19 | $5.00 | $5.00 | 18,200 | — | — |
| 2016-05-18 | $5.20 | $5.20 | 0 | — | — |
| 2016-05-17 | $5.20 | $5.20 | 600 | — | — |
| 2016-05-16 | $5.23 | $5.23 | 0 | — | — |
| 2016-05-13 | $5.23 | $5.23 | 4,500 | — | — |
| 2016-05-12 | $5.00 | $5.00 | 42,300 | — | — |
| 2016-05-11 | $5.30 | $5.30 | 4,300 | — | — |
| 2016-05-10 | $5.11 | $5.11 | 500 | — | — |
| 2016-05-09 | $5.37 | $5.37 | 400 | — | — |
| 2016-05-06 | $5.23 | $5.23 | 0 | — | — |
| 2016-05-05 | $5.23 | $5.23 | 5,900 | — | — |
| 2016-05-04 | $5.20 | $5.20 | 500 | — | — |
| 2016-05-03 | $5.16 | $5.16 | 0 | — | — |
| 2016-05-02 | $5.16 | $5.16 | 4,200 | — | — |
| 2016-04-29 | $5.22 | $5.22 | 2,000 | — | — |
| 2016-04-28 | $5.24 | $5.24 | 600 | — | — |
| 2016-04-27 | $5.23 | $5.23 | 2,300 | — | — |
| 2016-04-26 | $5.31 | $5.31 | 900 | — | — |
| 2016-04-25 | $5.32 | $5.32 | 0 | — | — |
| 2016-04-22 | $5.32 | $5.32 | 400 | — | — |
| 2016-04-21 | $5.45 | $5.45 | 0 | — | — |
| 2016-04-20 | $5.45 | $5.45 | 400 | — | — |
| 2016-04-19 | $5.31 | $5.31 | 1,200 | — | — |
| 2016-04-18 | $5.32 | $5.32 | 500 | — | — |
| 2016-04-15 | $5.41 | $5.41 | 11,000 | — | — |
| 2016-04-14 | $5.22 | $5.22 | 0 | — | — |
| 2016-04-13 | $5.22 | $5.22 | 600 | — | — |
| 2016-04-12 | $5.31 | $5.31 | 0 | — | — |
| 2016-04-11 | $5.31 | $5.31 | 1,300 | — | — |
| 2016-04-08 | $5.34 | $5.34 | 800 | — | — |
| 2016-04-07 | $5.30 | $5.30 | 1,600 | — | — |
| 2016-04-06 | $5.30 | $5.30 | 0 | — | — |
| 2016-04-05 | $5.30 | $5.30 | 0 | — | — |
| 2016-04-04 | $5.30 | $5.30 | 400 | — | — |
| 2016-04-01 | $5.32 | $5.32 | 1,200 | — | — |
| 2016-03-31 | $5.36 | $5.36 | 8,000 | — | — |
| 2016-03-30 | $5.36 | $5.36 | 6,700 | — | — |
| 2016-03-29 | $5.40 | $5.40 | 7,500 | — | — |
| 2016-03-28 | $5.60 | $5.60 | 300 | — | — |
| 2016-03-24 | $5.56 | $5.56 | 5,800 | — | — |
| 2016-03-23 | $5.64 | $5.64 | 900 | — | — |
| 2016-03-22 | $5.67 | $5.67 | 5,300 | — | — |
| 2016-03-21 | $5.60 | $5.60 | 10,100 | — | — |
| 2016-03-18 | $5.60 | $5.60 | 12,800 | — | — |
| 2016-03-17 | $5.36 | $5.36 | 200 | — | — |
| 2016-03-16 | $5.48 | $5.48 | 9,700 | — | — |
| 2016-03-15 | $5.47 | $5.47 | 300 | — | — |
| 2016-03-14 | $5.45 | $5.45 | 3,900 | — | — |
| 2016-03-11 | $5.45 | $5.45 | 9,100 | — | — |
| 2016-03-10 | $5.47 | $5.47 | 8,500 | — | — |
| 2016-03-09 | $5.41 | $5.41 | 0 | — | — |
| 2016-03-08 | $5.41 | $5.41 | 300 | — | — |
| 2016-03-07 | $5.49 | $5.49 | 900 | — | — |
| 2016-03-04 | $5.36 | $5.36 | 600 | — | — |
| 2016-03-03 | $5.34 | $5.34 | 12,800 | — | — |
| 2016-03-02 | $5.32 | $5.32 | 1,100 | — | — |
| 2016-03-01 | $5.60 | $5.60 | 15,500 | — | — |
| 2016-02-29 | $5.24 | $5.24 | 200 | — | — |
| 2016-02-26 | $5.44 | $5.44 | 200 | — | — |
| 2016-02-25 | $5.42 | $5.42 | 700 | — | — |
| 2016-02-24 | $5.42 | $5.42 | 0 | — | — |
| 2016-02-23 | $5.42 | $5.42 | 100 | — | — |
| 2016-02-22 | $5.30 | $5.30 | 6,100 | — | — |
| 2016-02-19 | $5.29 | $5.29 | 4,300 | — | — |
| 2016-02-18 | $5.41 | $5.41 | 1,300 | — | — |
| 2016-02-17 | $5.44 | $5.44 | 19,400 | — | — |
| 2016-02-16 | $5.26 | $5.26 | 5,300 | — | — |
| 2016-02-12 | $5.47 | $5.47 | 4,900 | — | — |
| 2016-02-11 | $5.37 | $5.37 | 0 | — | — |
| 2016-02-10 | $5.37 | $5.37 | 2,000 | — | — |
| 2016-02-09 | $5.31 | $5.31 | 900 | — | — |
| 2016-02-08 | $5.21 | $5.21 | 2,300 | — | — |
| 2016-02-05 | $5.51 | $5.51 | 37,100 | — | — |
| 2016-02-04 | $5.48 | $5.48 | 0 | — | — |
| 2016-02-03 | $5.48 | $5.48 | 13,800 | — | — |
| 2016-02-02 | $5.49 | $5.49 | 100 | — | — |
| 2016-02-01 | $5.49 | $5.49 | 3,800 | — | — |
| 2016-01-29 | $5.37 | $5.37 | 1,600 | — | — |
| 2016-01-28 | $5.41 | $5.41 | 9,700 | — | — |
| 2016-01-27 | $5.38 | $5.38 | 11,700 | — | — |
| 2016-01-26 | $5.38 | $5.38 | 18,500 | — | — |
| 2016-01-25 | $5.45 | $5.45 | 4,100 | — | — |
| 2016-01-22 | $5.27 | $5.27 | 75,900 | — | — |
| 2016-01-21 | $5.14 | $5.14 | 200 | — | — |
| 2016-01-20 | $5.14 | $5.14 | 700 | — | — |
| 2016-01-19 | $5.14 | $5.14 | 7,800 | — | — |
| 2016-01-15 | $5.10 | $5.10 | 16,300 | — | — |
| 2016-01-14 | $5.12 | $5.12 | 2,000 | — | — |
| 2016-01-13 | $5.10 | $5.10 | 13,300 | — | — |
| 2016-01-12 | $5.00 | $5.00 | 13,900 | — | — |
| 2016-01-11 | $4.63 | $4.63 | 33,500 | — | — |
| 2016-01-08 | $4.45 | $4.45 | 15,300 | — | — |
| 2016-01-07 | $4.36 | $4.36 | 10,300 | — | — |
| 2016-01-06 | $4.45 | $4.45 | 0 | — | — |
| 2016-01-05 | $4.45 | $4.45 | 2,500 | — | — |
| 2016-01-04 | $4.52 | $4.52 | 4,700 | — | — |