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
- 2007-05-25 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 | $5.51 | $17.05 | 1,195,000 | — | — |
| 2016-12-29 | $5.41 | $16.74 | 745,000 | — | — |
| 2016-12-28 | $5.41 | $16.74 | 869,100 | — | — |
| 2016-12-27 | $5.44 | $16.83 | 642,500 | — | — |
| 2016-12-23 | $5.45 | $16.86 | 622,900 | — | — |
| 2016-12-22 | $5.43 | $16.80 | 1,018,600 | — | — |
| 2016-12-21 | $5.45 | $16.86 | 500,200 | — | — |
| 2016-12-20 | $5.46 | $16.89 | 527,000 | — | — |
| 2016-12-19 | $5.45 | $16.86 | 583,400 | — | — |
| 2016-12-16 | $5.46 | $16.89 | 644,100 | — | — |
| 2016-12-15 | $5.44 | $16.83 | 739,100 | — | — |
| 2016-12-14 | $5.53 | $16.99 | 708,300 | — | — |
| 2016-12-13 | $5.57 | $17.11 | 482,200 | — | — |
| 2016-12-12 | $5.54 | $17.02 | 496,100 | — | — |
| 2016-12-09 | $5.54 | $17.02 | 378,200 | — | — |
| 2016-12-08 | $5.53 | $16.99 | 847,900 | — | — |
| 2016-12-07 | $5.54 | $17.02 | 805,900 | — | — |
| 2016-12-06 | $5.47 | $16.81 | 712,100 | — | — |
| 2016-12-05 | $5.41 | $16.62 | 484,800 | — | — |
| 2016-12-02 | $5.40 | $16.59 | 327,300 | — | — |
| 2016-12-01 | $5.42 | $16.65 | 346,300 | — | — |
| 2016-11-30 | $5.41 | $16.62 | 1,841,900 | — | — |
| 2016-11-29 | $5.45 | $16.74 | 449,700 | — | — |
| 2016-11-28 | $5.43 | $16.68 | 200,500 | — | — |
| 2016-11-25 | $5.46 | $16.78 | 261,700 | — | — |
| 2016-11-23 | $5.43 | $16.68 | 350,800 | — | — |
| 2016-11-22 | $5.46 | $16.78 | 261,400 | — | — |
| 2016-11-21 | $5.43 | $16.68 | 481,800 | — | — |
| 2016-11-18 | $5.39 | $16.56 | 375,900 | — | — |
| 2016-11-17 | $5.43 | $16.68 | 297,300 | — | — |
| 2016-11-16 | $5.40 | $16.59 | 283,600 | — | — |
| 2016-11-15 | $5.46 | $16.78 | 299,500 | — | — |
| 2016-11-14 | $5.39 | $16.56 | 503,800 | — | — |
| 2016-11-11 | $5.45 | $16.74 | 538,200 | — | — |
| 2016-11-10 | $5.53 | $16.99 | 459,200 | — | — |
| 2016-11-09 | $5.60 | $17.09 | 343,600 | — | — |
| 2016-11-08 | $5.59 | $17.06 | 467,700 | — | — |
| 2016-11-07 | $5.58 | $17.03 | 326,300 | — | — |
| 2016-11-04 | $5.48 | $16.72 | 361,500 | — | — |
| 2016-11-03 | $5.53 | $16.88 | 442,200 | — | — |
| 2016-11-02 | $5.56 | $16.97 | 604,500 | — | — |
| 2016-11-01 | $5.61 | $17.12 | 336,900 | — | — |
| 2016-10-31 | $5.66 | $17.27 | 257,600 | — | — |
| 2016-10-28 | $5.64 | $17.21 | 231,000 | — | — |
| 2016-10-27 | $5.66 | $17.27 | 294,800 | — | — |
| 2016-10-26 | $5.67 | $17.30 | 225,900 | — | — |
| 2016-10-25 | $5.67 | $17.30 | 351,300 | — | — |
| 2016-10-24 | $5.69 | $17.36 | 247,100 | — | — |
| 2016-10-21 | $5.71 | $17.42 | 214,600 | — | — |
| 2016-10-20 | $5.71 | $17.42 | 318,800 | — | — |
| 2016-10-19 | $5.74 | $17.52 | 536,900 | — | — |
| 2016-10-18 | $5.70 | $17.39 | 335,400 | — | — |
| 2016-10-17 | $5.61 | $17.12 | 532,200 | — | — |
| 2016-10-14 | $5.68 | $17.33 | 255,800 | — | — |
| 2016-10-13 | $5.71 | $17.42 | 454,700 | — | — |
| 2016-10-12 | $5.75 | $17.55 | 199,500 | — | — |
| 2016-10-11 | $5.78 | $17.52 | 303,000 | — | — |
| 2016-10-10 | $5.85 | $17.73 | 265,100 | — | — |
| 2016-10-07 | $5.83 | $17.67 | 344,200 | — | — |
| 2016-10-06 | $5.83 | $17.67 | 653,300 | — | — |
| 2016-10-05 | $5.88 | $17.83 | 216,300 | — | — |
| 2016-10-04 | $5.90 | $17.89 | 365,100 | — | — |
| 2016-10-03 | $5.89 | $17.86 | 206,400 | — | — |
| 2016-09-30 | $5.93 | $17.98 | 353,300 | — | — |
| 2016-09-29 | $5.90 | $17.89 | 525,400 | — | — |
| 2016-09-28 | $5.90 | $17.89 | 282,500 | — | — |
| 2016-09-27 | $5.84 | $17.70 | 204,900 | — | — |
| 2016-09-26 | $5.83 | $17.67 | 264,600 | — | — |
| 2016-09-23 | $5.90 | $17.89 | 182,900 | — | — |
| 2016-09-22 | $5.96 | $18.07 | 315,300 | — | — |
| 2016-09-21 | $5.88 | $17.83 | 378,700 | — | — |
| 2016-09-20 | $5.79 | $17.55 | 350,000 | — | — |
| 2016-09-19 | $5.78 | $17.52 | 343,200 | — | — |
| 2016-09-16 | $5.77 | $17.49 | 232,000 | — | — |
| 2016-09-15 | $5.85 | $17.73 | 233,500 | — | — |
| 2016-09-14 | $5.80 | $17.58 | 257,400 | — | — |
| 2016-09-13 | $5.83 | $17.67 | 351,700 | — | — |
| 2016-09-12 | $5.96 | $17.95 | 280,000 | — | — |
| 2016-09-09 | $5.93 | $17.86 | 234,300 | — | — |
| 2016-09-08 | $6.01 | $18.10 | 330,400 | — | — |
| 2016-09-07 | $6.05 | $18.22 | 190,900 | — | — |
| 2016-09-06 | $6.03 | $18.16 | 345,700 | — | — |
| 2016-09-02 | $5.97 | $17.98 | 308,200 | — | — |
| 2016-09-01 | $5.93 | $17.86 | 198,100 | — | — |
| 2016-08-31 | $5.91 | $17.80 | 159,200 | — | — |
| 2016-08-30 | $5.91 | $17.80 | 217,100 | — | — |
| 2016-08-29 | $5.91 | $17.80 | 199,200 | — | — |
| 2016-08-26 | $5.90 | $17.77 | 247,200 | — | — |
| 2016-08-25 | $5.89 | $17.74 | 318,500 | — | — |
| 2016-08-24 | $5.95 | $17.92 | 436,500 | — | — |
| 2016-08-23 | $5.96 | $17.95 | 317,400 | — | — |
| 2016-08-22 | $5.92 | $17.83 | 360,800 | — | — |
| 2016-08-19 | $5.94 | $17.89 | 224,800 | — | — |
| 2016-08-18 | $5.95 | $17.92 | 212,500 | — | — |
| 2016-08-17 | $5.92 | $17.83 | 298,500 | — | — |
| 2016-08-16 | $5.91 | $17.80 | 248,500 | — | — |
| 2016-08-15 | $5.92 | $17.83 | 283,500 | — | — |
| 2016-08-12 | $5.91 | $17.80 | 237,100 | — | — |
| 2016-08-11 | $5.91 | $17.80 | 302,000 | — | — |
| 2016-08-10 | $5.93 | $17.75 | 261,900 | — | — |
| 2016-08-09 | $5.92 | $17.72 | 217,900 | — | — |
| 2016-08-08 | $5.88 | $17.60 | 341,700 | — | — |
| 2016-08-05 | $5.91 | $17.69 | 271,600 | — | — |
| 2016-08-04 | $5.90 | $17.66 | 247,700 | — | — |
| 2016-08-03 | $5.88 | $17.60 | 274,100 | — | — |
| 2016-08-02 | $5.86 | $17.54 | 162,000 | — | — |
| 2016-08-01 | $5.92 | $17.72 | 261,700 | — | — |
| 2016-07-29 | $5.93 | $17.75 | 376,800 | — | — |
| 2016-07-28 | $5.89 | $17.63 | 196,900 | — | — |
| 2016-07-27 | $5.87 | $17.57 | 208,300 | — | — |
| 2016-07-26 | $5.86 | $17.54 | 276,300 | — | — |
| 2016-07-25 | $5.82 | $17.42 | 276,500 | — | — |
| 2016-07-22 | $5.83 | $17.45 | 178,300 | — | — |
| 2016-07-21 | $5.85 | $17.51 | 157,700 | — | — |
| 2016-07-20 | $5.85 | $17.51 | 283,200 | — | — |
| 2016-07-19 | $5.80 | $17.36 | 459,900 | — | — |
| 2016-07-18 | $5.84 | $17.48 | 234,000 | — | — |
| 2016-07-15 | $5.78 | $17.30 | 405,600 | — | — |
| 2016-07-14 | $5.86 | $17.54 | 733,000 | — | — |
| 2016-07-13 | $5.79 | $17.33 | 991,300 | — | — |
| 2016-07-12 | $5.79 | $17.22 | 735,500 | — | — |
| 2016-07-11 | $5.66 | $16.83 | 516,300 | — | — |
| 2016-07-08 | $5.65 | $16.80 | 413,900 | — | — |
| 2016-07-07 | $5.62 | $16.71 | 320,700 | — | — |
| 2016-07-06 | $5.60 | $16.65 | 318,800 | — | — |
| 2016-07-05 | $5.64 | $16.77 | 311,100 | — | — |
| 2016-07-01 | $5.73 | $17.04 | 271,600 | — | — |
| 2016-06-30 | $5.75 | $17.10 | 374,600 | — | — |
| 2016-06-29 | $5.66 | $16.83 | 368,100 | — | — |
| 2016-06-28 | $5.53 | $16.44 | 305,300 | — | — |
| 2016-06-27 | $5.43 | $16.14 | 571,300 | — | — |
| 2016-06-24 | $5.66 | $16.83 | 905,200 | — | — |
| 2016-06-23 | $5.97 | $17.75 | 271,300 | — | — |
| 2016-06-22 | $5.85 | $17.39 | 207,800 | — | — |
| 2016-06-21 | $5.87 | $17.45 | 403,000 | — | — |
| 2016-06-20 | $5.85 | $17.39 | 435,700 | — | — |
| 2016-06-17 | $5.72 | $17.01 | 352,500 | — | — |
| 2016-06-16 | $5.65 | $16.80 | 314,800 | — | — |
| 2016-06-15 | $5.67 | $16.86 | 282,700 | — | — |
| 2016-06-14 | $5.68 | $16.89 | 342,300 | — | — |
| 2016-06-13 | $5.76 | $17.13 | 334,200 | — | — |
| 2016-06-10 | $5.97 | $17.60 | 398,300 | — | — |
| 2016-06-09 | $6.05 | $17.84 | 308,700 | — | — |
| 2016-06-08 | $6.13 | $18.08 | 289,700 | — | — |
| 2016-06-07 | $6.09 | $17.96 | 266,300 | — | — |
| 2016-06-06 | $6.03 | $17.78 | 242,300 | — | — |
| 2016-06-03 | $5.98 | $17.63 | 194,300 | — | — |
| 2016-06-02 | $5.95 | $17.55 | 192,700 | — | — |
| 2016-06-01 | $5.89 | $17.37 | 213,000 | — | — |
| 2016-05-31 | $5.90 | $17.40 | 274,300 | — | — |
| 2016-05-27 | $5.94 | $17.52 | 198,600 | — | — |
| 2016-05-26 | $5.91 | $17.43 | 201,800 | — | — |
| 2016-05-25 | $5.88 | $17.34 | 194,000 | — | — |
| 2016-05-24 | $5.80 | $17.10 | 288,200 | — | — |
| 2016-05-23 | $5.75 | $16.96 | 183,200 | — | — |
| 2016-05-20 | $5.73 | $16.90 | 216,100 | — | — |
| 2016-05-19 | $5.69 | $16.78 | 190,600 | — | — |
| 2016-05-18 | $5.75 | $16.96 | 334,100 | — | — |
| 2016-05-17 | $5.73 | $16.90 | 356,700 | — | — |
| 2016-05-16 | $5.76 | $16.99 | 514,900 | — | — |
| 2016-05-13 | $5.74 | $16.93 | 208,300 | — | — |
| 2016-05-12 | $5.77 | $17.01 | 205,700 | — | — |
| 2016-05-11 | $5.84 | $17.08 | 207,900 | — | — |
| 2016-05-10 | $5.87 | $17.16 | 267,100 | — | — |
| 2016-05-09 | $5.79 | $16.93 | 310,900 | — | — |
| 2016-05-06 | $5.80 | $16.96 | 171,900 | — | — |
| 2016-05-05 | $5.79 | $16.93 | 191,200 | — | — |
| 2016-05-04 | $5.80 | $16.96 | 769,300 | — | — |
| 2016-05-03 | $5.86 | $17.14 | 361,700 | — | — |
| 2016-05-02 | $5.92 | $17.31 | 283,500 | — | — |
| 2016-04-29 | $5.93 | $17.34 | 280,700 | — | — |
| 2016-04-28 | $5.92 | $17.31 | 391,100 | — | — |
| 2016-04-27 | $5.93 | $17.34 | 271,700 | — | — |
| 2016-04-26 | $5.94 | $17.37 | 168,800 | — | — |
| 2016-04-25 | $5.87 | $17.16 | 286,400 | — | — |
| 2016-04-22 | $5.95 | $17.40 | 242,800 | — | — |
| 2016-04-21 | $5.96 | $17.43 | 280,800 | — | — |
| 2016-04-20 | $6.03 | $17.63 | 255,600 | — | — |
| 2016-04-19 | $6.00 | $17.54 | 274,200 | — | — |
| 2016-04-18 | $5.92 | $17.31 | 265,400 | — | — |
| 2016-04-15 | $5.88 | $17.19 | 177,200 | — | — |
| 2016-04-14 | $5.88 | $17.19 | 197,600 | — | — |
| 2016-04-13 | $5.88 | $17.19 | 193,100 | — | — |
| 2016-04-12 | $5.86 | $16.99 | 195,000 | — | — |
| 2016-04-11 | $5.79 | $16.79 | 166,300 | — | — |
| 2016-04-08 | $5.80 | $16.82 | 307,400 | — | — |
| 2016-04-07 | $5.76 | $16.70 | 411,900 | — | — |
| 2016-04-06 | $5.80 | $16.82 | 191,100 | — | — |
| 2016-04-05 | $5.70 | $16.53 | 273,700 | — | — |
| 2016-04-04 | $5.81 | $16.85 | 363,100 | — | — |
| 2016-04-01 | $5.90 | $17.11 | 310,400 | — | — |
| 2016-03-31 | $5.92 | $17.17 | 534,000 | — | — |
| 2016-03-30 | $5.92 | $17.17 | 363,700 | — | — |
| 2016-03-29 | $5.82 | $16.88 | 218,200 | — | — |
| 2016-03-28 | $5.72 | $16.59 | 238,400 | — | — |
| 2016-03-24 | $5.69 | $16.50 | 290,000 | — | — |
| 2016-03-23 | $5.76 | $16.70 | 239,900 | — | — |
| 2016-03-22 | $5.79 | $16.79 | 347,300 | — | — |
| 2016-03-21 | $5.84 | $16.93 | 204,600 | — | — |
| 2016-03-18 | $5.84 | $16.93 | 216,900 | — | — |
| 2016-03-17 | $5.78 | $16.76 | 239,000 | — | — |
| 2016-03-16 | $5.78 | $16.76 | 220,400 | — | — |
| 2016-03-15 | $5.72 | $16.59 | 208,700 | — | — |
| 2016-03-14 | $5.81 | $16.85 | 410,500 | — | — |
| 2016-03-11 | $5.77 | $16.73 | 202,000 | — | — |
| 2016-03-10 | $5.71 | $16.41 | 291,900 | — | — |
| 2016-03-09 | $5.71 | $16.41 | 197,700 | — | — |
| 2016-03-08 | $5.73 | $16.47 | 281,900 | — | — |
| 2016-03-07 | $5.80 | $16.67 | 281,400 | — | — |
| 2016-03-04 | $5.77 | $16.59 | 349,800 | — | — |
| 2016-03-03 | $5.71 | $16.41 | 282,400 | — | — |
| 2016-03-02 | $5.68 | $16.33 | 319,700 | — | — |
| 2016-03-01 | $5.65 | $16.24 | 336,800 | — | — |
| 2016-02-29 | $5.57 | $16.01 | 385,100 | — | — |
| 2016-02-26 | $5.58 | $16.04 | 246,700 | — | — |
| 2016-02-25 | $5.54 | $15.93 | 329,100 | — | — |
| 2016-02-24 | $5.47 | $15.72 | 268,900 | — | — |
| 2016-02-23 | $5.47 | $15.72 | 340,800 | — | — |
| 2016-02-22 | $5.59 | $16.07 | 226,100 | — | — |
| 2016-02-19 | $5.55 | $15.95 | 246,600 | — | — |
| 2016-02-18 | $5.51 | $15.84 | 387,200 | — | — |
| 2016-02-17 | $5.54 | $15.93 | 344,600 | — | — |
| 2016-02-16 | $5.41 | $15.55 | 419,700 | — | — |
| 2016-02-12 | $5.40 | $15.52 | 419,600 | — | — |
| 2016-02-11 | $5.35 | $15.38 | 716,800 | — | — |
| 2016-02-10 | $5.44 | $15.50 | 355,300 | — | — |
| 2016-02-09 | $5.49 | $15.64 | 701,700 | — | — |
| 2016-02-08 | $5.54 | $15.78 | 483,700 | — | — |
| 2016-02-05 | $5.72 | $16.30 | 310,900 | — | — |
| 2016-02-04 | $5.81 | $16.55 | 440,300 | — | — |
| 2016-02-03 | $5.76 | $16.41 | 410,700 | — | — |
| 2016-02-02 | $5.70 | $16.24 | 239,800 | — | — |
| 2016-02-01 | $5.78 | $16.47 | 374,700 | — | — |
| 2016-01-29 | $5.75 | $16.38 | 408,000 | — | — |
| 2016-01-28 | $5.68 | $16.18 | 331,800 | — | — |
| 2016-01-27 | $5.64 | $16.07 | 363,900 | — | — |
| 2016-01-26 | $5.65 | $16.10 | 447,300 | — | — |
| 2016-01-25 | $5.57 | $15.87 | 417,700 | — | — |
| 2016-01-22 | $5.63 | $16.04 | 595,300 | — | — |
| 2016-01-21 | $5.46 | $15.55 | 822,900 | — | — |
| 2016-01-20 | $5.40 | $15.38 | 848,500 | — | — |
| 2016-01-19 | $5.59 | $15.93 | 772,400 | — | — |
| 2016-01-15 | $5.57 | $15.87 | 669,000 | — | — |
| 2016-01-14 | $5.73 | $16.32 | 798,600 | — | — |
| 2016-01-13 | $5.77 | $16.44 | 753,100 | — | — |
| 2016-01-12 | $5.87 | $16.58 | 333,800 | — | — |
| 2016-01-11 | $5.90 | $16.67 | 474,700 | — | — |
| 2016-01-08 | $5.97 | $16.87 | 465,900 | — | — |
| 2016-01-07 | $5.99 | $16.92 | 570,600 | — | — |
| 2016-01-06 | $6.04 | $17.06 | 822,000 | — | — |
| 2016-01-05 | $6.13 | $17.32 | 688,900 | — | — |
| 2016-01-04 | $6.08 | $17.18 | 895,600 | — | — |