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
- 2004-12-14 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 | $7.47 | $8.67 | 12,200 | — | — |
| 2016-12-29 | $7.46 | $8.66 | 1,000 | — | — |
| 2016-12-28 | $7.48 | $8.68 | 9,900 | — | — |
| 2016-12-27 | $7.66 | $8.89 | 68,200 | — | — |
| 2016-12-23 | $7.87 | $9.13 | 2,700 | — | — |
| 2016-12-22 | $7.89 | $9.15 | 1,700 | — | — |
| 2016-12-21 | $7.90 | $9.17 | 5,600 | — | — |
| 2016-12-20 | $7.64 | $8.86 | 31,300 | — | — |
| 2016-12-19 | $7.60 | $8.82 | 2,200 | — | — |
| 2016-12-16 | $7.63 | $8.85 | 36,000 | — | — |
| 2016-12-15 | $7.50 | $8.70 | 58,000 | — | — |
| 2016-12-14 | $7.80 | $9.05 | 9,800 | — | — |
| 2016-12-13 | $8.01 | $9.29 | 21,200 | — | — |
| 2016-12-12 | $7.93 | $9.20 | 5,800 | — | — |
| 2016-12-09 | $7.90 | $9.17 | 5,400 | — | — |
| 2016-12-08 | $7.95 | $9.22 | 10,600 | — | — |
| 2016-12-07 | $7.85 | $9.11 | 12,200 | — | — |
| 2016-12-06 | $7.81 | $9.06 | 3,400 | — | — |
| 2016-12-05 | $7.88 | $9.14 | 5,800 | — | — |
| 2016-12-02 | $7.69 | $8.92 | 5,200 | — | — |
| 2016-12-01 | $7.54 | $8.75 | 6,500 | — | — |
| 2016-11-30 | $7.80 | $9.05 | 8,600 | — | — |
| 2016-11-29 | $7.89 | $9.15 | 2,300 | — | — |
| 2016-11-28 | $7.95 | $9.22 | 3,400 | — | — |
| 2016-11-25 | $8.05 | $9.34 | 800 | — | — |
| 2016-11-23 | $7.87 | $9.13 | 900 | — | — |
| 2016-11-22 | $7.82 | $9.07 | 7,000 | — | — |
| 2016-11-21 | $7.96 | $9.24 | 13,000 | — | — |
| 2016-11-18 | $7.90 | $9.17 | 13,600 | — | — |
| 2016-11-17 | $7.94 | $9.21 | 3,800 | — | — |
| 2016-11-16 | $7.97 | $9.25 | 10,400 | — | — |
| 2016-11-15 | $7.81 | $9.06 | 2,700 | — | — |
| 2016-11-14 | $7.75 | $8.99 | 2,900 | — | — |
| 2016-11-11 | $7.67 | $8.90 | 2,700 | — | — |
| 2016-11-10 | $7.57 | $8.78 | 37,100 | — | — |
| 2016-11-09 | $7.59 | $8.81 | 3,900 | — | — |
| 2016-11-08 | $7.34 | $8.52 | 11,500 | — | — |
| 2016-11-07 | $7.92 | $9.19 | 9,100 | — | — |
| 2016-11-04 | $7.38 | $8.56 | 3,600 | — | — |
| 2016-11-03 | $7.41 | $8.60 | 2,900 | — | — |
| 2016-11-02 | $7.51 | $8.71 | 3,300 | — | — |
| 2016-11-01 | $7.84 | $9.10 | 11,000 | — | — |
| 2016-10-31 | $7.88 | $9.14 | 6,500 | — | — |
| 2016-10-28 | $7.69 | $8.92 | 5,000 | — | — |
| 2016-10-27 | $7.85 | $9.11 | 9,000 | — | — |
| 2016-10-26 | $8.01 | $9.29 | 2,800 | — | — |
| 2016-10-25 | $8.04 | $9.33 | 9,500 | — | — |
| 2016-10-24 | $8.19 | $9.50 | 2,800 | — | — |
| 2016-10-21 | $8.17 | $9.48 | 400 | — | — |
| 2016-10-20 | $8.11 | $9.41 | 200 | — | — |
| 2016-10-19 | $8.08 | $9.37 | 500 | — | — |
| 2016-10-18 | $8.12 | $9.42 | 4,600 | — | — |
| 2016-10-17 | $8.10 | $9.40 | 800 | — | — |
| 2016-10-14 | $8.09 | $9.39 | 15,700 | — | — |
| 2016-10-13 | $7.94 | $9.21 | 12,600 | — | — |
| 2016-10-12 | $8.61 | $9.99 | 100 | — | — |
| 2016-10-11 | $8.65 | $10.04 | 2,300 | — | — |
| 2016-10-10 | $8.83 | $10.24 | 1,800 | — | — |
| 2016-10-07 | $8.95 | $10.38 | 2,700 | — | — |
| 2016-10-06 | $8.86 | $10.28 | 200 | — | — |
| 2016-10-05 | $8.85 | $10.27 | 700 | — | — |
| 2016-10-04 | $8.80 | $10.21 | 2,400 | — | — |
| 2016-10-03 | $8.94 | $10.37 | 4,100 | — | — |
| 2016-09-30 | $8.88 | $10.30 | 2,800 | — | — |
| 2016-09-29 | $8.79 | $10.20 | 6,700 | — | — |
| 2016-09-28 | $8.97 | $10.41 | 10,500 | — | — |
| 2016-09-27 | $8.98 | $10.42 | 2,400 | — | — |
| 2016-09-26 | $8.78 | $10.19 | 4,600 | — | — |
| 2016-09-23 | $8.98 | $10.42 | 15,100 | — | — |
| 2016-09-22 | $8.73 | $10.13 | 84,200 | — | — |
| 2016-09-21 | $8.27 | $9.59 | 8,200 | — | — |
| 2016-09-20 | $8.39 | $9.73 | 3,300 | — | — |
| 2016-09-19 | $8.39 | $9.73 | 12,600 | — | — |
| 2016-09-16 | $8.43 | $9.78 | 6,000 | — | — |
| 2016-09-15 | $8.40 | $9.75 | 2,000 | — | — |
| 2016-09-14 | $8.40 | $9.75 | 6,300 | — | — |
| 2016-09-13 | $8.49 | $9.85 | 9,800 | — | — |
| 2016-09-12 | $8.65 | $10.04 | 19,900 | — | — |
| 2016-09-09 | $8.60 | $9.98 | 46,800 | — | — |
| 2016-09-08 | $8.83 | $10.24 | 12,700 | — | — |
| 2016-09-07 | $8.84 | $10.26 | 12,800 | — | — |
| 2016-09-06 | $8.90 | $10.33 | 162,500 | — | — |
| 2016-09-02 | $9.02 | $10.46 | 3,400 | — | — |
| 2016-09-01 | $8.99 | $10.43 | 11,800 | — | — |
| 2016-08-31 | $8.87 | $10.29 | 0 | — | — |
| 2016-08-30 | $8.87 | $10.29 | 11,900 | — | — |
| 2016-08-29 | $8.79 | $10.20 | 14,700 | — | — |
| 2016-08-26 | $8.72 | $10.12 | 63,100 | — | — |
| 2016-08-25 | $8.80 | $10.21 | 44,800 | — | — |
| 2016-08-24 | $8.80 | $10.21 | 6,300 | — | — |
| 2016-08-23 | $8.90 | $10.33 | 24,800 | — | — |
| 2016-08-22 | $8.90 | $10.33 | 9,500 | — | — |
| 2016-08-19 | $8.87 | $10.29 | 20,100 | — | — |
| 2016-08-18 | $8.74 | $10.14 | 6,300 | — | — |
| 2016-08-17 | $9.03 | $10.48 | 4,200 | — | — |
| 2016-08-16 | $8.95 | $10.38 | 2,700 | — | — |
| 2016-08-15 | $9.03 | $10.48 | 2,600 | — | — |
| 2016-08-12 | $9.04 | $10.49 | 600 | — | — |
| 2016-08-11 | $9.07 | $10.52 | 3,700 | — | — |
| 2016-08-10 | $9.03 | $10.48 | 5,400 | — | — |
| 2016-08-09 | $9.18 | $10.65 | 10,600 | — | — |
| 2016-08-08 | $8.98 | $10.42 | 19,400 | — | — |
| 2016-08-05 | $9.00 | $10.44 | 72,900 | — | — |
| 2016-08-04 | $8.10 | $9.40 | 26,000 | — | — |
| 2016-08-03 | $7.33 | $8.50 | 5,900 | — | — |
| 2016-08-02 | $7.22 | $8.38 | 5,500 | — | — |
| 2016-08-01 | $7.31 | $8.48 | 0 | — | — |
| 2016-07-29 | $7.31 | $8.48 | 600 | — | — |
| 2016-07-28 | $7.27 | $8.43 | 2,700 | — | — |
| 2016-07-27 | $7.39 | $8.57 | 500 | — | — |
| 2016-07-26 | $7.35 | $8.53 | 3,200 | — | — |
| 2016-07-25 | $7.41 | $8.60 | 1,600 | — | — |
| 2016-07-22 | $7.49 | $8.69 | 4,400 | — | — |
| 2016-07-21 | $7.46 | $8.66 | 6,000 | — | — |
| 2016-07-20 | $7.48 | $8.68 | 5,500 | — | — |
| 2016-07-19 | $7.34 | $8.52 | 4,700 | — | — |
| 2016-07-18 | $7.20 | $8.35 | 8,300 | — | — |
| 2016-07-15 | $7.17 | $8.32 | 4,200 | — | — |
| 2016-07-14 | $7.13 | $8.27 | 500 | — | — |
| 2016-07-13 | $7.20 | $8.35 | 7,600 | — | — |
| 2016-07-12 | $7.21 | $8.37 | 1,500 | — | — |
| 2016-07-11 | $7.20 | $8.35 | 5,700 | — | — |
| 2016-07-08 | $7.20 | $8.35 | 1,400 | — | — |
| 2016-07-07 | $7.15 | $8.30 | 1,600 | — | — |
| 2016-07-06 | $7.14 | $8.28 | 14,700 | — | — |
| 2016-07-05 | $7.10 | $8.24 | 10,400 | — | — |
| 2016-07-01 | $7.02 | $8.14 | 3,300 | — | — |
| 2016-06-30 | $7.05 | $8.18 | 6,600 | — | — |
| 2016-06-29 | $7.02 | $8.14 | 25,500 | — | — |
| 2016-06-28 | $7.06 | $8.19 | 2,500 | — | — |
| 2016-06-27 | $7.12 | $8.26 | 6,700 | — | — |
| 2016-06-24 | $7.20 | $8.35 | 12,500 | — | — |
| 2016-06-23 | $7.38 | $8.56 | 4,800 | — | — |
| 2016-06-22 | $7.49 | $8.69 | 2,900 | — | — |
| 2016-06-21 | $7.29 | $8.46 | 1,300 | — | — |
| 2016-06-20 | $7.43 | $8.62 | 3,000 | — | — |
| 2016-06-17 | $7.41 | $8.60 | 16,400 | — | — |
| 2016-06-16 | $7.16 | $8.31 | 12,600 | — | — |
| 2016-06-15 | $7.85 | $9.11 | 15,300 | — | — |
| 2016-06-14 | $7.35 | $8.53 | 4,500 | — | — |
| 2016-06-13 | $7.30 | $8.47 | 4,620 | — | — |
| 2016-06-10 | $7.20 | $8.35 | 500 | — | — |
| 2016-06-09 | $7.00 | $8.12 | 3,500 | — | — |
| 2016-06-08 | $7.30 | $8.47 | 13,910 | — | — |
| 2016-06-07 | $7.40 | $8.59 | 2,700 | — | — |
| 2016-06-06 | $7.00 | $8.12 | 7,220 | — | — |
| 2016-06-03 | $7.00 | $8.12 | 1,110 | — | — |
| 2016-06-02 | $6.80 | $7.89 | 1,680 | — | — |
| 2016-06-01 | $7.00 | $8.12 | 2,400 | — | — |
| 2016-05-31 | $7.00 | $8.12 | 320 | — | — |
| 2016-05-27 | $7.00 | $8.12 | 830 | — | — |
| 2016-05-26 | $7.00 | $8.12 | 420 | — | — |
| 2016-05-25 | $7.00 | $8.12 | 3,620 | — | — |
| 2016-05-24 | $7.10 | $8.24 | 2,330 | — | — |
| 2016-05-23 | $7.10 | $8.24 | 5,020 | — | — |
| 2016-05-20 | $6.80 | $7.89 | 680 | — | — |
| 2016-05-19 | $7.00 | $8.12 | 8,550 | — | — |
| 2016-05-18 | $7.30 | $8.47 | 22,460 | — | — |
| 2016-05-17 | $7.00 | $8.12 | 1,380 | — | — |
| 2016-05-16 | $7.10 | $8.24 | 2,670 | — | — |
| 2016-05-13 | $7.20 | $8.35 | 3,620 | — | — |
| 2016-05-12 | $7.30 | $8.47 | 15,410 | — | — |
| 2016-05-11 | $6.90 | $8.01 | 2,910 | — | — |
| 2016-05-10 | $6.80 | $7.89 | 4,100 | — | — |
| 2016-05-09 | $6.80 | $7.89 | 800 | — | — |
| 2016-05-06 | $6.90 | $8.01 | 1,480 | — | — |
| 2016-05-05 | $6.90 | $8.01 | 660 | — | — |
| 2016-05-04 | $6.90 | $8.01 | 2,090 | — | — |
| 2016-05-03 | $7.20 | $8.35 | 2,920 | — | — |
| 2016-05-02 | $6.80 | $7.89 | 5,570 | — | — |
| 2016-04-29 | $6.70 | $7.77 | 7,110 | — | — |
| 2016-04-28 | $6.90 | $8.01 | 3,630 | — | — |
| 2016-04-27 | $6.90 | $8.01 | 10,070 | — | — |
| 2016-04-26 | $7.80 | $9.05 | 11,500 | — | — |
| 2016-04-25 | $6.80 | $7.89 | 3,720 | — | — |
| 2016-04-22 | $7.50 | $8.70 | 1,680 | — | — |
| 2016-04-21 | $7.50 | $8.70 | 8,520 | — | — |
| 2016-04-20 | $7.40 | $8.59 | 23,560 | — | — |
| 2016-04-19 | $7.30 | $8.47 | 1,780 | — | — |
| 2016-04-18 | $6.90 | $8.01 | 1,980 | — | — |
| 2016-04-15 | $6.90 | $8.01 | 1,840 | — | — |
| 2016-04-14 | $7.00 | $8.12 | 3,470 | — | — |
| 2016-04-13 | $6.80 | $7.89 | 1,080 | — | — |
| 2016-04-12 | $7.10 | $8.24 | 2,620 | — | — |
| 2016-04-11 | $6.70 | $7.77 | 1,590 | — | — |
| 2016-04-08 | $7.20 | $8.35 | 4,110 | — | — |
| 2016-04-07 | $7.00 | $8.12 | 18,670 | — | — |
| 2016-04-06 | $6.80 | $7.89 | 7,480 | — | — |
| 2016-04-05 | $6.30 | $7.31 | 160 | — | — |
| 2016-04-04 | $6.30 | $7.31 | 1,310 | — | — |
| 2016-04-01 | $6.20 | $7.19 | 8,440 | — | — |
| 2016-03-31 | $6.10 | $7.08 | 10,260 | — | — |
| 2016-03-30 | $6.50 | $7.54 | 10,440 | — | — |
| 2016-03-29 | $5.90 | $6.85 | 9,300 | — | — |
| 2016-03-28 | $5.40 | $6.27 | 7,530 | — | — |
| 2016-03-24 | $5.50 | $6.38 | 15,360 | — | — |
| 2016-03-23 | $4.50 | $5.22 | 7,690 | — | — |
| 2016-03-22 | $4.50 | $5.22 | 3,710 | — | — |
| 2016-03-21 | $4.20 | $4.87 | 6,430 | — | — |
| 2016-03-18 | $4.20 | $4.87 | 9,660 | — | — |
| 2016-03-17 | $4.40 | $5.10 | 11,780 | — | — |
| 2016-03-16 | $4.10 | $4.76 | 4,600 | — | — |
| 2016-03-15 | $4.10 | $4.76 | 110 | — | — |
| 2016-03-14 | $4.10 | $4.76 | 3,220 | — | — |
| 2016-03-11 | $4.20 | $4.87 | 6,430 | — | — |
| 2016-03-10 | $4.10 | $4.76 | 3,080 | — | — |
| 2016-03-09 | $3.90 | $4.52 | 17,710 | — | — |
| 2016-03-08 | $4.10 | $4.76 | 5,800 | — | — |
| 2016-03-07 | $4.10 | $4.76 | 21,890 | — | — |
| 2016-03-04 | $4.00 | $4.64 | 3,410 | — | — |
| 2016-03-03 | $3.90 | $4.52 | 16,630 | — | — |
| 2016-03-02 | $4.00 | $4.64 | 1,770 | — | — |
| 2016-03-01 | $4.20 | $4.87 | 2,460 | — | — |
| 2016-02-29 | $3.70 | $4.29 | 7,010 | — | — |
| 2016-02-26 | $4.10 | $4.76 | 12,130 | — | — |
| 2016-02-25 | $4.00 | $4.64 | 6,190 | — | — |
| 2016-02-24 | $4.20 | $4.87 | 1,560 | — | — |
| 2016-02-23 | $4.00 | $4.64 | 2,970 | — | — |
| 2016-02-22 | $3.90 | $4.52 | 4,830 | — | — |
| 2016-02-19 | $4.30 | $4.99 | 2,140 | — | — |
| 2016-02-18 | $3.90 | $4.52 | 4,220 | — | — |
| 2016-02-17 | $4.20 | $4.87 | 750 | — | — |
| 2016-02-16 | $4.10 | $4.76 | 440 | — | — |
| 2016-02-12 | $4.20 | $4.87 | 4,100 | — | — |
| 2016-02-11 | $3.90 | $4.52 | 3,160 | — | — |
| 2016-02-10 | $4.10 | $4.76 | 8,110 | — | — |
| 2016-02-09 | $4.00 | $4.64 | 8,590 | — | — |
| 2016-02-08 | $3.90 | $4.52 | 5,260 | — | — |
| 2016-02-05 | $4.20 | $4.87 | 4,310 | — | — |
| 2016-02-04 | $4.10 | $4.76 | 4,040 | — | — |
| 2016-02-03 | $4.00 | $4.64 | 1,060 | — | — |
| 2016-02-02 | $4.50 | $5.22 | 10,610 | — | — |
| 2016-02-01 | $4.30 | $4.99 | 6,300 | — | — |
| 2016-01-29 | $3.90 | $4.52 | 8,820 | — | — |
| 2016-01-28 | $4.00 | $4.64 | 3,340 | — | — |
| 2016-01-27 | $3.80 | $4.41 | 1,350 | — | — |
| 2016-01-26 | $3.60 | $4.18 | 10,910 | — | — |
| 2016-01-25 | $3.70 | $4.29 | 5,490 | — | — |
| 2016-01-22 | $3.90 | $4.52 | 900 | — | — |
| 2016-01-21 | $3.90 | $4.52 | 2,570 | — | — |
| 2016-01-20 | $3.50 | $4.06 | 19,620 | — | — |
| 2016-01-19 | $3.70 | $4.29 | 25,530 | — | — |
| 2016-01-15 | $3.40 | $3.94 | 19,230 | — | — |
| 2016-01-14 | $3.70 | $4.29 | 30,750 | — | — |
| 2016-01-13 | $3.60 | $4.18 | 37,680 | — | — |
| 2016-01-12 | $4.70 | $5.45 | 8,660 | — | — |
| 2016-01-11 | $4.70 | $5.45 | 6,650 | — | — |
| 2016-01-08 | $4.90 | $5.68 | 11,570 | — | — |
| 2016-01-07 | $4.90 | $5.68 | 9,190 | — | — |
| 2016-01-06 | $4.90 | $5.68 | 6,040 | — | — |
| 2016-01-05 | $4.90 | $5.68 | 5,510 | — | — |
| 2016-01-04 | $5.30 | $6.15 | 24,380 | — | — |