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
- 2005-11-14 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 | $5.05 | $15.38 | 53,400 | — | — |
| 2016-12-29 | $4.95 | $15.07 | 44,700 | — | — |
| 2016-12-28 | $4.95 | $15.07 | 101,100 | — | — |
| 2016-12-27 | $4.95 | $15.07 | 51,500 | — | — |
| 2016-12-23 | $4.95 | $15.07 | 62,700 | — | — |
| 2016-12-22 | $4.95 | $15.07 | 113,300 | — | — |
| 2016-12-21 | $5.00 | $15.23 | 31,400 | — | — |
| 2016-12-20 | $5.00 | $15.23 | 128,500 | — | — |
| 2016-12-19 | $4.90 | $14.92 | 55,700 | — | — |
| 2016-12-16 | $5.00 | $15.23 | 265,600 | — | — |
| 2016-12-15 | $4.95 | $15.07 | 331,500 | — | — |
| 2016-12-14 | $5.15 | $15.68 | 59,700 | — | — |
| 2016-12-13 | $5.15 | $15.68 | 89,700 | — | — |
| 2016-12-12 | $5.10 | $15.53 | 64,900 | — | — |
| 2016-12-09 | $5.55 | $16.90 | 89,500 | — | — |
| 2016-12-08 | $5.60 | $17.05 | 62,300 | — | — |
| 2016-12-07 | $5.60 | $17.05 | 125,100 | — | — |
| 2016-12-06 | $5.60 | $17.05 | 101,300 | — | — |
| 2016-12-05 | $5.50 | $16.75 | 76,000 | — | — |
| 2016-12-02 | $5.65 | $17.21 | 74,900 | — | — |
| 2016-12-01 | $5.65 | $17.21 | 66,000 | — | — |
| 2016-11-30 | $5.45 | $16.60 | 184,700 | — | — |
| 2016-11-29 | $5.50 | $16.75 | 704,900 | — | — |
| 2016-11-28 | $5.65 | $17.21 | 134,100 | — | — |
| 2016-11-25 | $5.65 | $17.21 | 178,900 | — | — |
| 2016-11-23 | $6.25 | $19.03 | 52,300 | — | — |
| 2016-11-22 | $5.95 | $18.12 | 57,700 | — | — |
| 2016-11-21 | $5.70 | $17.36 | 33,500 | — | — |
| 2016-11-18 | $5.80 | $17.66 | 23,300 | — | — |
| 2016-11-17 | $5.65 | $17.21 | 29,000 | — | — |
| 2016-11-16 | $5.60 | $17.05 | 41,700 | — | — |
| 2016-11-15 | $5.60 | $17.05 | 24,200 | — | — |
| 2016-11-14 | $5.45 | $16.60 | 63,400 | — | — |
| 2016-11-11 | $5.50 | $16.75 | 98,000 | — | — |
| 2016-11-10 | $5.80 | $17.66 | 47,300 | — | — |
| 2016-11-09 | $5.60 | $17.05 | 53,600 | — | — |
| 2016-11-08 | $5.80 | $17.66 | 62,100 | — | — |
| 2016-11-07 | $5.80 | $17.66 | 36,800 | — | — |
| 2016-11-04 | $5.70 | $17.36 | 43,300 | — | — |
| 2016-11-03 | $5.70 | $17.36 | 72,500 | — | — |
| 2016-11-02 | $5.60 | $17.05 | 101,900 | — | — |
| 2016-11-01 | $5.85 | $17.82 | 71,400 | — | — |
| 2016-10-31 | $5.75 | $17.51 | 85,900 | — | — |
| 2016-10-28 | $5.75 | $17.51 | 62,700 | — | — |
| 2016-10-27 | $5.80 | $17.66 | 32,500 | — | — |
| 2016-10-26 | $5.75 | $17.51 | 52,600 | — | — |
| 2016-10-25 | $5.80 | $17.66 | 47,200 | — | — |
| 2016-10-24 | $5.75 | $17.51 | 88,500 | — | — |
| 2016-10-21 | $5.75 | $17.51 | 23,100 | — | — |
| 2016-10-20 | $5.85 | $17.82 | 74,400 | — | — |
| 2016-10-19 | $6.00 | $18.27 | 265,400 | — | — |
| 2016-10-18 | $5.85 | $17.82 | 27,800 | — | — |
| 2016-10-17 | $5.80 | $17.66 | 70,600 | — | — |
| 2016-10-14 | $5.75 | $17.51 | 55,100 | — | — |
| 2016-10-13 | $5.70 | $17.36 | 172,300 | — | — |
| 2016-10-12 | $5.95 | $18.12 | 54,100 | — | — |
| 2016-10-11 | $5.75 | $17.51 | 81,300 | — | — |
| 2016-10-10 | $5.80 | $17.66 | 149,500 | — | — |
| 2016-10-07 | $6.00 | $18.27 | 93,400 | — | — |
| 2016-10-06 | $5.96 | $18.15 | 143,200 | — | — |
| 2016-10-05 | $6.02 | $18.33 | 163,600 | — | — |
| 2016-10-04 | $5.99 | $18.24 | 98,700 | — | — |
| 2016-10-03 | $6.05 | $18.42 | 90,300 | — | — |
| 2016-09-30 | $5.84 | $17.78 | 197,300 | — | — |
| 2016-09-29 | $5.99 | $18.24 | 119,100 | — | — |
| 2016-09-28 | $5.99 | $18.24 | 110,400 | — | — |
| 2016-09-27 | $6.05 | $18.42 | 146,900 | — | — |
| 2016-09-26 | $5.96 | $18.15 | 94,500 | — | — |
| 2016-09-23 | $6.10 | $18.58 | 156,100 | — | — |
| 2016-09-22 | $6.10 | $18.58 | 133,600 | — | — |
| 2016-09-21 | $6.07 | $18.49 | 315,100 | — | — |
| 2016-09-20 | $5.99 | $18.24 | 222,400 | — | — |
| 2016-09-19 | $6.15 | $18.73 | 97,100 | — | — |
| 2016-09-16 | $6.00 | $18.27 | 277,300 | — | — |
| 2016-09-15 | $5.99 | $18.24 | 108,300 | — | — |
| 2016-09-14 | $5.99 | $18.24 | 247,200 | — | — |
| 2016-09-13 | $6.09 | $18.55 | 184,700 | — | — |
| 2016-09-12 | $6.75 | $20.56 | 211,800 | — | — |
| 2016-09-09 | $6.68 | $20.34 | 129,400 | — | — |
| 2016-09-08 | $6.72 | $20.46 | 213,200 | — | — |
| 2016-09-07 | $6.83 | $20.80 | 98,700 | — | — |
| 2016-09-06 | $6.81 | $20.74 | 71,200 | — | — |
| 2016-09-02 | $6.90 | $21.01 | 93,600 | — | — |
| 2016-09-01 | $6.79 | $20.68 | 112,900 | — | — |
| 2016-08-31 | $6.75 | $20.56 | 142,700 | — | — |
| 2016-08-30 | $7.00 | $21.32 | 649,400 | — | — |
| 2016-08-29 | $7.25 | $22.08 | 318,700 | — | — |
| 2016-08-26 | $6.84 | $20.83 | 174,300 | — | — |
| 2016-08-25 | $6.59 | $20.07 | 100,400 | — | — |
| 2016-08-24 | $6.55 | $19.95 | 132,700 | — | — |
| 2016-08-23 | $6.66 | $20.28 | 28,800 | — | — |
| 2016-08-22 | $6.55 | $19.95 | 51,500 | — | — |
| 2016-08-19 | $6.42 | $19.55 | 38,300 | — | — |
| 2016-08-18 | $6.41 | $19.52 | 45,300 | — | — |
| 2016-08-17 | $6.52 | $19.86 | 44,300 | — | — |
| 2016-08-16 | $6.55 | $19.95 | 42,000 | — | — |
| 2016-08-15 | $6.92 | $21.07 | 102,900 | — | — |
| 2016-08-12 | $6.81 | $20.74 | 304,800 | — | — |
| 2016-08-11 | $6.65 | $20.25 | 205,400 | — | — |
| 2016-08-10 | $6.60 | $20.10 | 215,700 | — | — |
| 2016-08-09 | $6.53 | $19.89 | 157,400 | — | — |
| 2016-08-08 | $6.76 | $20.59 | 106,800 | — | — |
| 2016-08-05 | $6.62 | $20.16 | 479,100 | — | — |
| 2016-08-04 | $6.80 | $20.71 | 224,900 | — | — |
| 2016-08-03 | $7.09 | $21.59 | 101,200 | — | — |
| 2016-08-02 | $7.05 | $21.47 | 106,400 | — | — |
| 2016-08-01 | $7.03 | $21.41 | 186,600 | — | — |
| 2016-07-29 | $6.99 | $21.29 | 71,400 | — | — |
| 2016-07-28 | $6.73 | $20.50 | 60,300 | — | — |
| 2016-07-27 | $7.00 | $21.32 | 30,300 | — | — |
| 2016-07-26 | $6.89 | $20.98 | 38,200 | — | — |
| 2016-07-25 | $6.74 | $20.53 | 33,400 | — | — |
| 2016-07-22 | $6.97 | $21.23 | 55,300 | — | — |
| 2016-07-21 | $6.91 | $21.04 | 44,600 | — | — |
| 2016-07-20 | $6.81 | $20.74 | 65,800 | — | — |
| 2016-07-19 | $6.83 | $20.80 | 85,500 | — | — |
| 2016-07-18 | $6.76 | $20.59 | 61,000 | — | — |
| 2016-07-15 | $6.72 | $20.46 | 47,600 | — | — |
| 2016-07-14 | $6.68 | $20.34 | 146,600 | — | — |
| 2016-07-13 | $6.80 | $20.71 | 74,900 | — | — |
| 2016-07-12 | $6.60 | $20.10 | 224,700 | — | — |
| 2016-07-11 | $6.58 | $20.04 | 121,000 | — | — |
| 2016-07-08 | $6.59 | $20.07 | 46,700 | — | — |
| 2016-07-07 | $6.32 | $19.25 | 65,300 | — | — |
| 2016-07-06 | $6.24 | $19.00 | 239,200 | — | — |
| 2016-07-05 | $5.99 | $18.24 | 289,100 | — | — |
| 2016-07-01 | $6.43 | $19.58 | 81,600 | — | — |
| 2016-06-30 | $6.22 | $18.94 | 95,700 | — | — |
| 2016-06-29 | $6.30 | $19.19 | 90,300 | — | — |
| 2016-06-28 | $6.06 | $18.45 | 169,000 | — | — |
| 2016-06-27 | $5.98 | $18.21 | 113,000 | — | — |
| 2016-06-24 | $6.08 | $18.52 | 358,500 | — | — |
| 2016-06-23 | $6.60 | $20.10 | 89,800 | — | — |
| 2016-06-22 | $6.65 | $20.25 | 211,100 | — | — |
| 2016-06-21 | $6.61 | $20.13 | 419,100 | — | — |
| 2016-06-20 | $6.59 | $20.07 | 128,900 | — | — |
| 2016-06-17 | $6.35 | $19.34 | 294,400 | — | — |
| 2016-06-16 | $6.37 | $19.40 | 94,400 | — | — |
| 2016-06-15 | $6.33 | $19.28 | 82,700 | — | — |
| 2016-06-14 | $6.35 | $19.34 | 78,900 | — | — |
| 2016-06-13 | $6.31 | $19.22 | 98,600 | — | — |
| 2016-06-10 | $6.32 | $19.25 | 80,500 | — | — |
| 2016-06-09 | $6.34 | $19.31 | 180,600 | — | — |
| 2016-06-08 | $6.49 | $19.76 | 84,700 | — | — |
| 2016-06-07 | $6.39 | $19.46 | 70,400 | — | — |
| 2016-06-06 | $6.46 | $19.67 | 88,500 | — | — |
| 2016-06-03 | $6.47 | $19.70 | 97,100 | — | — |
| 2016-06-02 | $6.48 | $19.73 | 210,000 | — | — |
| 2016-06-01 | $6.48 | $19.73 | 340,600 | — | — |
| 2016-05-31 | $6.43 | $19.58 | 148,300 | — | — |
| 2016-05-27 | $6.39 | $19.46 | 68,100 | — | — |
| 2016-05-26 | $6.40 | $19.49 | 111,300 | — | — |
| 2016-05-25 | $6.30 | $19.19 | 40,300 | — | — |
| 2016-05-24 | $6.25 | $19.03 | 39,300 | — | — |
| 2016-05-23 | $6.25 | $19.03 | 78,900 | — | — |
| 2016-05-20 | $6.12 | $18.64 | 81,200 | — | — |
| 2016-05-19 | $6.09 | $18.55 | 83,000 | — | — |
| 2016-05-18 | $6.09 | $18.55 | 143,200 | — | — |
| 2016-05-17 | $6.11 | $18.61 | 77,200 | — | — |
| 2016-05-16 | $6.42 | $19.55 | 158,800 | — | — |
| 2016-05-13 | $6.07 | $18.49 | 150,400 | — | — |
| 2016-05-12 | $6.09 | $18.55 | 193,100 | — | — |
| 2016-05-11 | $6.08 | $18.52 | 187,000 | — | — |
| 2016-05-10 | $5.99 | $18.24 | 103,300 | — | — |
| 2016-05-09 | $6.00 | $18.27 | 168,200 | — | — |
| 2016-05-06 | $5.88 | $17.91 | 176,600 | — | — |
| 2016-05-05 | $5.69 | $17.33 | 222,400 | — | — |
| 2016-05-04 | $5.62 | $17.11 | 164,100 | — | — |
| 2016-05-03 | $5.20 | $15.84 | 147,300 | — | — |
| 2016-05-02 | $5.10 | $15.53 | 135,000 | — | — |
| 2016-04-29 | $5.11 | $15.56 | 86,800 | — | — |
| 2016-04-28 | $4.99 | $15.20 | 53,700 | — | — |
| 2016-04-27 | $5.00 | $15.23 | 78,800 | — | — |
| 2016-04-26 | $5.09 | $15.50 | 67,900 | — | — |
| 2016-04-25 | $4.88 | $14.86 | 32,400 | — | — |
| 2016-04-22 | $4.92 | $14.98 | 94,600 | — | — |
| 2016-04-21 | $4.96 | $15.10 | 78,400 | — | — |
| 2016-04-20 | $4.88 | $14.86 | 82,400 | — | — |
| 2016-04-19 | $4.75 | $14.47 | 126,000 | — | — |
| 2016-04-18 | $4.61 | $14.04 | 121,700 | — | — |
| 2016-04-15 | $4.44 | $13.52 | 42,600 | — | — |
| 2016-04-14 | $4.45 | $13.55 | 104,200 | — | — |
| 2016-04-13 | $4.43 | $13.49 | 114,900 | — | — |
| 2016-04-12 | $4.17 | $12.70 | 55,100 | — | — |
| 2016-04-11 | $4.26 | $12.97 | 82,400 | — | — |
| 2016-04-08 | $4.17 | $12.70 | 134,500 | — | — |
| 2016-04-07 | $4.24 | $12.91 | 107,900 | — | — |
| 2016-04-06 | $4.15 | $12.64 | 151,600 | — | — |
| 2016-04-05 | $4.10 | $12.49 | 136,100 | — | — |
| 2016-04-04 | $4.50 | $13.70 | 130,600 | — | — |
| 2016-04-01 | $4.64 | $14.13 | 135,600 | — | — |
| 2016-03-31 | $4.70 | $14.31 | 137,700 | — | — |
| 2016-03-30 | $4.60 | $14.01 | 136,900 | — | — |
| 2016-03-29 | $4.57 | $13.92 | 202,200 | — | — |
| 2016-03-28 | $4.45 | $13.55 | 50,200 | — | — |
| 2016-03-24 | $4.45 | $13.55 | 121,700 | — | — |
| 2016-03-23 | $4.42 | $13.46 | 101,500 | — | — |
| 2016-03-22 | $4.35 | $13.25 | 72,000 | — | — |
| 2016-03-21 | $4.45 | $13.55 | 86,900 | — | — |
| 2016-03-18 | $4.71 | $14.34 | 199,400 | — | — |
| 2016-03-17 | $4.49 | $13.67 | 105,200 | — | — |
| 2016-03-16 | $4.49 | $13.67 | 128,600 | — | — |
| 2016-03-15 | $4.28 | $13.03 | 138,100 | — | — |
| 2016-03-14 | $4.48 | $13.64 | 165,100 | — | — |
| 2016-03-11 | $4.49 | $13.67 | 205,600 | — | — |
| 2016-03-10 | $4.24 | $12.91 | 52,800 | — | — |
| 2016-03-09 | $4.25 | $12.94 | 127,800 | — | — |
| 2016-03-08 | $4.46 | $13.58 | 256,200 | — | — |
| 2016-03-07 | $4.45 | $13.55 | 202,300 | — | — |
| 2016-03-04 | $4.20 | $12.79 | 235,800 | — | — |
| 2016-03-03 | $4.08 | $12.43 | 266,600 | — | — |
| 2016-03-02 | $3.73 | $11.36 | 343,300 | — | — |
| 2016-03-01 | $3.78 | $11.51 | 143,300 | — | — |
| 2016-02-29 | $3.61 | $10.99 | 158,500 | — | — |
| 2016-02-26 | $3.55 | $10.81 | 252,300 | — | — |
| 2016-02-25 | $3.50 | $10.66 | 198,200 | — | — |
| 2016-02-24 | $3.45 | $10.51 | 164,300 | — | — |
| 2016-02-23 | $3.41 | $10.38 | 71,500 | — | — |
| 2016-02-22 | $3.48 | $10.60 | 167,900 | — | — |
| 2016-02-19 | $3.45 | $10.51 | 116,900 | — | — |
| 2016-02-18 | $3.56 | $10.84 | 135,600 | — | — |
| 2016-02-17 | $3.66 | $11.15 | 385,800 | — | — |
| 2016-02-16 | $3.53 | $10.75 | 85,600 | — | — |
| 2016-02-12 | $3.55 | $10.81 | 107,800 | — | — |
| 2016-02-11 | $3.69 | $11.24 | 144,100 | — | — |
| 2016-02-10 | $3.69 | $11.24 | 140,400 | — | — |
| 2016-02-09 | $3.68 | $11.21 | 238,600 | — | — |
| 2016-02-08 | $3.92 | $11.94 | 404,100 | — | — |
| 2016-02-05 | $3.83 | $11.66 | 599,100 | — | — |
| 2016-02-04 | $5.50 | $12.20 | 261,800 | — | — |
| 2016-02-03 | $5.48 | $12.16 | 241,100 | — | — |
| 2016-02-02 | $4.90 | $10.87 | 128,200 | — | — |
| 2016-02-01 | $4.81 | $10.67 | 216,100 | — | — |
| 2016-01-29 | $5.05 | $11.20 | 215,700 | — | — |
| 2016-01-28 | $4.91 | $10.89 | 195,100 | — | — |
| 2016-01-27 | $4.75 | $10.54 | 282,400 | — | — |
| 2016-01-26 | $4.95 | $10.98 | 166,400 | — | — |
| 2016-01-25 | $4.78 | $10.60 | 149,200 | — | — |
| 2016-01-22 | $4.96 | $11.00 | 169,700 | — | — |
| 2016-01-21 | $4.60 | $10.20 | 99,600 | — | — |
| 2016-01-20 | $4.56 | $10.11 | 142,000 | — | — |
| 2016-01-19 | $4.69 | $10.40 | 128,100 | — | — |
| 2016-01-15 | $4.60 | $10.20 | 117,600 | — | — |
| 2016-01-14 | $4.88 | $10.82 | 460,100 | — | — |
| 2016-01-13 | $4.85 | $10.76 | 346,800 | — | — |
| 2016-01-12 | $5.20 | $11.53 | 224,800 | — | — |
| 2016-01-11 | $5.11 | $11.33 | 172,400 | — | — |
| 2016-01-08 | $5.00 | $11.09 | 238,000 | — | — |
| 2016-01-07 | $5.50 | $10.86 | 361,900 | — | — |
| 2016-01-06 | $5.89 | $11.63 | 982,300 | — | — |
| 2016-01-05 | $5.58 | $11.02 | 192,400 | — | — |
| 2016-01-04 | $5.63 | $11.12 | 190,900 | — | — |