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
- 2000-10-02 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 | $5.04 | $7.71 | 312,300 | — | — |
| 2016-12-29 | $5.08 | $7.77 | 260,200 | — | — |
| 2016-12-28 | $5.09 | $7.79 | 525,700 | — | — |
| 2016-12-27 | $5.08 | $7.77 | 380,800 | — | — |
| 2016-12-23 | $5.04 | $7.71 | 907,900 | — | — |
| 2016-12-22 | $4.92 | $7.53 | 1,071,300 | — | — |
| 2016-12-21 | $4.98 | $7.62 | 672,600 | — | — |
| 2016-12-20 | $5.01 | $7.66 | 872,500 | — | — |
| 2016-12-19 | $5.13 | $7.85 | 760,200 | — | — |
| 2016-12-16 | $5.17 | $7.91 | 1,992,100 | — | — |
| 2016-12-15 | $5.29 | $8.09 | 843,900 | — | — |
| 2016-12-14 | $5.19 | $7.94 | 692,500 | — | — |
| 2016-12-13 | $5.32 | $8.14 | 582,700 | — | — |
| 2016-12-12 | $5.31 | $8.12 | 375,500 | — | — |
| 2016-12-09 | $5.32 | $8.14 | 486,400 | — | — |
| 2016-12-08 | $5.38 | $8.23 | 562,600 | — | — |
| 2016-12-07 | $5.43 | $8.31 | 838,400 | — | — |
| 2016-12-06 | $5.38 | $8.23 | 445,800 | — | — |
| 2016-12-05 | $5.27 | $8.06 | 347,200 | — | — |
| 2016-12-02 | $5.31 | $8.12 | 866,600 | — | — |
| 2016-12-01 | $5.26 | $8.05 | 600,600 | — | — |
| 2016-11-30 | $5.37 | $8.22 | 452,200 | — | — |
| 2016-11-29 | $5.43 | $8.31 | 382,100 | — | — |
| 2016-11-28 | $5.42 | $8.29 | 520,100 | — | — |
| 2016-11-25 | $5.38 | $8.23 | 335,100 | — | — |
| 2016-11-23 | $5.46 | $8.35 | 302,300 | — | — |
| 2016-11-22 | $5.46 | $8.35 | 445,000 | — | — |
| 2016-11-21 | $5.41 | $8.28 | 397,900 | — | — |
| 2016-11-18 | $5.31 | $8.12 | 323,400 | — | — |
| 2016-11-17 | $5.32 | $8.14 | 519,000 | — | — |
| 2016-11-16 | $5.24 | $8.02 | 715,700 | — | — |
| 2016-11-15 | $5.26 | $8.05 | 361,600 | — | — |
| 2016-11-14 | $5.12 | $7.83 | 719,200 | — | — |
| 2016-11-11 | $5.34 | $8.17 | 818,200 | — | — |
| 2016-11-10 | $5.62 | $8.60 | 865,500 | — | — |
| 2016-11-09 | $5.70 | $8.72 | 736,500 | — | — |
| 2016-11-08 | $5.83 | $8.92 | 404,600 | — | — |
| 2016-11-07 | $5.83 | $8.92 | 406,700 | — | — |
| 2016-11-04 | $5.73 | $8.77 | 378,500 | — | — |
| 2016-11-03 | $5.73 | $8.77 | 341,200 | — | — |
| 2016-11-02 | $5.76 | $8.81 | 470,100 | — | — |
| 2016-11-01 | $5.74 | $8.78 | 689,700 | — | — |
| 2016-10-31 | $5.85 | $8.95 | 411,400 | — | — |
| 2016-10-28 | $5.80 | $8.87 | 398,900 | — | — |
| 2016-10-27 | $5.85 | $8.95 | 539,900 | — | — |
| 2016-10-26 | $5.95 | $9.10 | 300,400 | — | — |
| 2016-10-25 | $6.00 | $9.18 | 271,600 | — | — |
| 2016-10-24 | $5.98 | $9.15 | 399,900 | — | — |
| 2016-10-21 | $5.91 | $9.04 | 358,400 | — | — |
| 2016-10-20 | $5.95 | $9.10 | 675,600 | — | — |
| 2016-10-19 | $6.01 | $9.19 | 929,500 | — | — |
| 2016-10-18 | $6.06 | $9.27 | 529,500 | — | — |
| 2016-10-17 | $5.96 | $9.12 | 183,700 | — | — |
| 2016-10-14 | $5.98 | $9.15 | 510,800 | — | — |
| 2016-10-13 | $6.00 | $9.18 | 462,400 | — | — |
| 2016-10-12 | $6.12 | $9.36 | 1,139,900 | — | — |
| 2016-10-11 | $6.05 | $9.26 | 547,200 | — | — |
| 2016-10-10 | $6.10 | $9.33 | 463,700 | — | — |
| 2016-10-07 | $6.04 | $9.24 | 673,100 | — | — |
| 2016-10-06 | $6.01 | $9.19 | 665,300 | — | — |
| 2016-10-05 | $6.02 | $9.21 | 532,600 | — | — |
| 2016-10-04 | $5.99 | $9.16 | 813,400 | — | — |
| 2016-10-03 | $5.99 | $9.16 | 564,700 | — | — |
| 2016-09-30 | $5.91 | $9.04 | 827,700 | — | — |
| 2016-09-29 | $5.90 | $9.03 | 596,400 | — | — |
| 2016-09-28 | $5.92 | $9.06 | 366,600 | — | — |
| 2016-09-27 | $5.93 | $9.07 | 403,700 | — | — |
| 2016-09-26 | $5.88 | $9.00 | 230,400 | — | — |
| 2016-09-23 | $5.95 | $9.10 | 388,600 | — | — |
| 2016-09-22 | $6.03 | $9.22 | 429,800 | — | — |
| 2016-09-21 | $6.06 | $9.27 | 1,196,100 | — | — |
| 2016-09-20 | $5.90 | $9.03 | 386,200 | — | — |
| 2016-09-19 | $5.89 | $9.01 | 398,500 | — | — |
| 2016-09-16 | $5.76 | $8.81 | 2,274,100 | — | — |
| 2016-09-15 | $5.80 | $8.87 | 682,600 | — | — |
| 2016-09-14 | $5.72 | $8.75 | 917,800 | — | — |
| 2016-09-13 | $5.77 | $8.83 | 643,700 | — | — |
| 2016-09-12 | $5.86 | $8.96 | 636,800 | — | — |
| 2016-09-09 | $5.90 | $9.03 | 501,200 | — | — |
| 2016-09-08 | $6.14 | $9.39 | 421,200 | — | — |
| 2016-09-07 | $6.12 | $9.36 | 696,900 | — | — |
| 2016-09-06 | $6.10 | $9.33 | 590,000 | — | — |
| 2016-09-02 | $6.03 | $9.22 | 824,700 | — | — |
| 2016-09-01 | $6.05 | $9.26 | 395,500 | — | — |
| 2016-08-31 | $6.06 | $9.27 | 323,200 | — | — |
| 2016-08-30 | $6.06 | $9.27 | 574,600 | — | — |
| 2016-08-29 | $6.06 | $9.27 | 495,600 | — | — |
| 2016-08-26 | $6.06 | $9.27 | 330,300 | — | — |
| 2016-08-25 | $6.08 | $9.30 | 381,200 | — | — |
| 2016-08-24 | $6.06 | $9.27 | 782,900 | — | — |
| 2016-08-23 | $6.02 | $9.21 | 749,400 | — | — |
| 2016-08-22 | $5.90 | $9.03 | 444,400 | — | — |
| 2016-08-19 | $5.98 | $9.15 | 1,004,500 | — | — |
| 2016-08-18 | $6.01 | $9.19 | 674,600 | — | — |
| 2016-08-17 | $5.98 | $9.15 | 775,900 | — | — |
| 2016-08-16 | $6.00 | $9.18 | 844,000 | — | — |
| 2016-08-15 | $6.05 | $9.26 | 853,400 | — | — |
| 2016-08-12 | $6.19 | $9.09 | 378,100 | — | — |
| 2016-08-11 | $6.21 | $9.12 | 392,300 | — | — |
| 2016-08-10 | $6.20 | $9.10 | 304,300 | — | — |
| 2016-08-09 | $6.20 | $9.10 | 435,100 | — | — |
| 2016-08-08 | $6.13 | $9.00 | 869,500 | — | — |
| 2016-08-05 | $6.21 | $9.12 | 576,000 | — | — |
| 2016-08-04 | $6.19 | $9.09 | 615,300 | — | — |
| 2016-08-03 | $6.09 | $8.94 | 574,800 | — | — |
| 2016-08-02 | $6.09 | $8.94 | 947,900 | — | — |
| 2016-08-01 | $6.05 | $8.88 | 1,333,800 | — | — |
| 2016-07-29 | $5.75 | $8.44 | 479,600 | — | — |
| 2016-07-28 | $5.79 | $8.50 | 468,700 | — | — |
| 2016-07-27 | $5.82 | $8.54 | 618,900 | — | — |
| 2016-07-26 | $5.81 | $8.53 | 868,900 | — | — |
| 2016-07-25 | $5.67 | $8.32 | 909,500 | — | — |
| 2016-07-22 | $5.78 | $8.48 | 671,900 | — | — |
| 2016-07-21 | $5.75 | $8.44 | 903,900 | — | — |
| 2016-07-20 | $5.69 | $8.35 | 422,600 | — | — |
| 2016-07-19 | $5.65 | $8.29 | 416,900 | — | — |
| 2016-07-18 | $5.65 | $8.29 | 320,300 | — | — |
| 2016-07-15 | $5.58 | $8.19 | 310,500 | — | — |
| 2016-07-14 | $5.57 | $8.18 | 465,600 | — | — |
| 2016-07-13 | $5.51 | $8.09 | 282,200 | — | — |
| 2016-07-12 | $5.56 | $8.16 | 805,400 | — | — |
| 2016-07-11 | $5.53 | $8.12 | 399,000 | — | — |
| 2016-07-08 | $5.45 | $8.00 | 536,200 | — | — |
| 2016-07-07 | $5.40 | $7.93 | 519,600 | — | — |
| 2016-07-06 | $5.35 | $7.85 | 450,500 | — | — |
| 2016-07-05 | $5.40 | $7.93 | 991,500 | — | — |
| 2016-07-01 | $5.55 | $8.15 | 1,191,600 | — | — |
| 2016-06-30 | $5.58 | $8.19 | 2,322,300 | — | — |
| 2016-06-29 | $5.44 | $7.98 | 1,684,400 | — | — |
| 2016-06-28 | $5.42 | $7.96 | 787,300 | — | — |
| 2016-06-27 | $5.24 | $7.69 | 1,052,700 | — | — |
| 2016-06-24 | $5.27 | $7.74 | 1,442,600 | — | — |
| 2016-06-23 | $5.52 | $8.10 | 661,800 | — | — |
| 2016-06-22 | $5.47 | $8.03 | 923,200 | — | — |
| 2016-06-21 | $5.50 | $8.07 | 1,470,400 | — | — |
| 2016-06-20 | $5.52 | $8.10 | 1,107,000 | — | — |
| 2016-06-17 | $5.41 | $7.94 | 2,176,700 | — | — |
| 2016-06-16 | $5.39 | $7.91 | 850,100 | — | — |
| 2016-06-15 | $5.45 | $8.00 | 926,500 | — | — |
| 2016-06-14 | $5.43 | $7.97 | 989,200 | — | — |
| 2016-06-13 | $5.49 | $8.06 | 1,499,000 | — | — |
| 2016-06-10 | $5.57 | $8.18 | 1,224,300 | — | — |
| 2016-06-09 | $5.70 | $8.37 | 377,700 | — | — |
| 2016-06-08 | $5.68 | $8.34 | 385,100 | — | — |
| 2016-06-07 | $5.73 | $8.41 | 472,500 | — | — |
| 2016-06-06 | $5.69 | $8.35 | 606,000 | — | — |
| 2016-06-03 | $5.71 | $8.38 | 925,000 | — | — |
| 2016-06-02 | $5.74 | $8.43 | 2,453,600 | — | — |
| 2016-06-01 | $5.56 | $8.16 | 1,876,700 | — | — |
| 2016-05-31 | $5.64 | $8.28 | 1,674,900 | — | — |
| 2016-05-27 | $5.78 | $8.48 | 2,652,100 | — | — |
| 2016-05-26 | $5.77 | $8.47 | 5,052,300 | — | — |
| 2016-05-25 | $4.89 | $7.18 | 0 | — | — |
| 2016-05-24 | $4.89 | $7.18 | 1,779,200 | — | — |
| 2016-05-23 | $4.71 | $6.91 | 1,404,500 | — | — |
| 2016-05-20 | $4.51 | $6.62 | 573,800 | — | — |
| 2016-05-19 | $4.45 | $6.53 | 952,300 | — | — |
| 2016-05-18 | $4.52 | $6.63 | 1,237,700 | — | — |
| 2016-05-17 | $4.44 | $6.52 | 1,640,900 | — | — |
| 2016-05-16 | $4.57 | $6.71 | 1,778,000 | — | — |
| 2016-05-13 | $4.41 | $6.47 | 1,542,400 | — | — |
| 2016-05-12 | $4.53 | $6.65 | 793,800 | — | — |
| 2016-05-11 | $4.66 | $6.84 | 799,000 | — | — |
| 2016-05-10 | $4.66 | $6.84 | 1,026,700 | — | — |
| 2016-05-09 | $4.67 | $6.85 | 2,072,600 | — | — |
| 2016-05-06 | $4.66 | $6.84 | 755,200 | — | — |
| 2016-05-05 | $4.65 | $6.83 | 1,419,600 | — | — |
| 2016-05-04 | $4.77 | $7.00 | 1,486,400 | — | — |
| 2016-05-03 | $4.91 | $7.21 | 2,155,200 | — | — |
| 2016-05-02 | $4.95 | $7.27 | 1,471,500 | — | — |
| 2016-04-29 | $5.13 | $7.53 | 4,510,200 | — | — |
| 2016-04-28 | $4.96 | $7.28 | 3,151,000 | — | — |
| 2016-04-27 | $5.20 | $7.63 | 1,172,700 | — | — |
| 2016-04-26 | $5.26 | $7.72 | 754,200 | — | — |
| 2016-04-25 | $5.18 | $7.60 | 1,389,200 | — | — |
| 2016-04-22 | $5.35 | $7.85 | 3,124,600 | — | — |
| 2016-04-21 | $5.48 | $8.04 | 1,760,900 | — | — |
| 2016-04-20 | $5.55 | $8.15 | 1,829,900 | — | — |
| 2016-04-19 | $5.70 | $8.37 | 1,974,600 | — | — |
| 2016-04-18 | $5.50 | $8.07 | 1,547,500 | — | — |
| 2016-04-15 | $5.55 | $8.15 | 553,900 | — | — |
| 2016-04-14 | $5.60 | $8.22 | 1,796,900 | — | — |
| 2016-04-13 | $5.65 | $8.29 | 1,343,500 | — | — |
| 2016-04-12 | $5.54 | $8.13 | 1,317,000 | — | — |
| 2016-04-11 | $5.61 | $8.23 | 762,000 | — | — |
| 2016-04-08 | $5.52 | $8.10 | 894,700 | — | — |
| 2016-04-07 | $5.49 | $8.06 | 2,126,900 | — | — |
| 2016-04-06 | $5.58 | $8.19 | 1,411,900 | — | — |
| 2016-04-05 | $5.65 | $8.29 | 1,093,100 | — | — |
| 2016-04-04 | $5.70 | $8.37 | 412,600 | — | — |
| 2016-04-01 | $5.74 | $8.43 | 715,200 | — | — |
| 2016-03-31 | $5.85 | $8.59 | 1,488,400 | — | — |
| 2016-03-30 | $5.84 | $8.57 | 1,508,200 | — | — |
| 2016-03-29 | $5.81 | $8.53 | 1,219,500 | — | — |
| 2016-03-28 | $5.71 | $8.38 | 443,200 | — | — |
| 2016-03-24 | $5.76 | $8.45 | 1,330,500 | — | — |
| 2016-03-23 | $5.73 | $8.41 | 2,040,300 | — | — |
| 2016-03-22 | $5.67 | $8.32 | 742,700 | — | — |
| 2016-03-21 | $5.73 | $8.41 | 508,300 | — | — |
| 2016-03-18 | $5.69 | $8.35 | 4,057,400 | — | — |
| 2016-03-17 | $5.73 | $8.41 | 1,045,100 | — | — |
| 2016-03-16 | $5.67 | $8.32 | 1,665,600 | — | — |
| 2016-03-15 | $5.63 | $8.26 | 1,065,000 | — | — |
| 2016-03-14 | $5.81 | $8.53 | 2,166,800 | — | — |
| 2016-03-11 | $5.84 | $8.57 | 1,038,800 | — | — |
| 2016-03-10 | $5.64 | $8.28 | 711,900 | — | — |
| 2016-03-09 | $5.60 | $8.22 | 842,300 | — | — |
| 2016-03-08 | $5.70 | $8.37 | 422,000 | — | — |
| 2016-03-07 | $5.70 | $8.37 | 604,100 | — | — |
| 2016-03-04 | $5.87 | $8.62 | 846,500 | — | — |
| 2016-03-03 | $5.85 | $8.59 | 573,300 | — | — |
| 2016-03-02 | $5.87 | $8.62 | 1,756,100 | — | — |
| 2016-03-01 | $5.75 | $8.44 | 408,400 | — | — |
| 2016-02-29 | $5.62 | $8.25 | 363,600 | — | — |
| 2016-02-26 | $5.61 | $8.23 | 332,200 | — | — |
| 2016-02-25 | $5.64 | $8.28 | 643,500 | — | — |
| 2016-02-24 | $5.56 | $8.16 | 683,400 | — | — |
| 2016-02-23 | $5.56 | $8.16 | 975,500 | — | — |
| 2016-02-22 | $5.54 | $8.13 | 912,500 | — | — |
| 2016-02-19 | $5.50 | $8.07 | 841,400 | — | — |
| 2016-02-18 | $5.61 | $8.23 | 870,400 | — | — |
| 2016-02-17 | $5.64 | $8.28 | 5,670,600 | — | — |
| 2016-02-16 | $5.23 | $7.68 | 745,300 | — | — |
| 2016-02-12 | $5.05 | $7.41 | 534,600 | — | — |
| 2016-02-11 | $4.95 | $7.27 | 979,600 | — | — |
| 2016-02-10 | $5.02 | $7.37 | 345,800 | — | — |
| 2016-02-09 | $5.04 | $7.40 | 459,200 | — | — |
| 2016-02-08 | $5.15 | $7.56 | 400,600 | — | — |
| 2016-02-05 | $5.23 | $7.68 | 391,300 | — | — |
| 2016-02-04 | $5.35 | $7.85 | 736,500 | — | — |
| 2016-02-03 | $5.17 | $7.59 | 593,200 | — | — |
| 2016-02-02 | $5.12 | $7.52 | 715,200 | — | — |
| 2016-02-01 | $5.27 | $7.74 | 1,115,300 | — | — |
| 2016-01-29 | $5.35 | $7.85 | 469,200 | — | — |
| 2016-01-28 | $5.15 | $7.56 | 745,100 | — | — |
| 2016-01-27 | $5.21 | $7.65 | 1,161,600 | — | — |
| 2016-01-26 | $5.24 | $7.69 | 1,057,100 | — | — |
| 2016-01-25 | $5.13 | $7.53 | 467,300 | — | — |
| 2016-01-22 | $5.18 | $7.60 | 881,900 | — | — |
| 2016-01-21 | $5.13 | $7.53 | 1,647,100 | — | — |
| 2016-01-20 | $5.10 | $7.49 | 1,103,200 | — | — |
| 2016-01-19 | $5.03 | $7.38 | 925,800 | — | — |
| 2016-01-15 | $5.02 | $7.37 | 890,100 | — | — |
| 2016-01-14 | $5.24 | $7.69 | 760,300 | — | — |
| 2016-01-13 | $5.14 | $7.54 | 889,800 | — | — |
| 2016-01-12 | $5.11 | $7.50 | 491,300 | — | — |
| 2016-01-11 | $5.10 | $7.49 | 1,290,300 | — | — |
| 2016-01-08 | $5.11 | $7.50 | 514,600 | — | — |
| 2016-01-07 | $5.22 | $7.66 | 919,600 | — | — |
| 2016-01-06 | $5.38 | $7.90 | 848,400 | — | — |
| 2016-01-05 | $5.49 | $8.06 | 906,900 | — | — |
| 2016-01-04 | $5.53 | $8.12 | 1,175,900 | — | — |