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
- 1989-01-03 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 | $12.50 | $12.50 | 137,600 | — | — |
| 2016-12-29 | $12.20 | $12.20 | 244,500 | — | — |
| 2016-12-28 | $12.65 | $12.65 | 200,000 | — | — |
| 2016-12-27 | $12.05 | $12.05 | 205,900 | — | — |
| 2016-12-23 | $11.45 | $11.45 | 44,000 | — | — |
| 2016-12-22 | $11.70 | $11.70 | 124,300 | — | — |
| 2016-12-21 | $11.80 | $11.80 | 253,300 | — | — |
| 2016-12-20 | $11.20 | $11.20 | 99,200 | — | — |
| 2016-12-19 | $10.95 | $10.95 | 204,600 | — | — |
| 2016-12-16 | $10.95 | $10.95 | 486,000 | — | — |
| 2016-12-15 | $11.20 | $11.20 | 170,600 | — | — |
| 2016-12-14 | $10.90 | $10.90 | 320,100 | — | — |
| 2016-12-13 | $10.90 | $10.90 | 352,300 | — | — |
| 2016-12-12 | $10.30 | $10.30 | 152,500 | — | — |
| 2016-12-09 | $10.25 | $10.25 | 406,500 | — | — |
| 2016-12-08 | $10.20 | $10.20 | 240,100 | — | — |
| 2016-12-07 | $10.15 | $10.15 | 362,500 | — | — |
| 2016-12-06 | $10.35 | $10.35 | 357,100 | — | — |
| 2016-12-05 | $10.25 | $10.25 | 228,500 | — | — |
| 2016-12-02 | $10.20 | $10.20 | 103,800 | — | — |
| 2016-12-01 | $10.20 | $10.20 | 640,900 | — | — |
| 2016-11-30 | $10.40 | $10.40 | 381,000 | — | — |
| 2016-11-29 | $10.35 | $10.35 | 144,900 | — | — |
| 2016-11-28 | $10.40 | $10.40 | 103,300 | — | — |
| 2016-11-25 | $10.30 | $10.30 | 78,700 | — | — |
| 2016-11-23 | $10.35 | $10.35 | 254,300 | — | — |
| 2016-11-22 | $10.00 | $10.00 | 209,500 | — | — |
| 2016-11-21 | $9.70 | $9.70 | 198,200 | — | — |
| 2016-11-18 | $9.30 | $9.30 | 505,800 | — | — |
| 2016-11-17 | $9.25 | $9.25 | 232,100 | — | — |
| 2016-11-16 | $9.05 | $9.05 | 157,600 | — | — |
| 2016-11-15 | $8.95 | $8.95 | 217,700 | — | — |
| 2016-11-14 | $8.85 | $8.85 | 301,400 | — | — |
| 2016-11-11 | $8.20 | $8.20 | 98,000 | — | — |
| 2016-11-10 | $7.85 | $7.85 | 91,400 | — | — |
| 2016-11-09 | $8.05 | $8.05 | 598,900 | — | — |
| 2016-11-08 | $7.10 | $7.10 | 11,400 | — | — |
| 2016-11-07 | $7.20 | $7.20 | 15,600 | — | — |
| 2016-11-04 | $6.90 | $6.90 | 7,000 | — | — |
| 2016-11-03 | $7.00 | $7.00 | 11,200 | — | — |
| 2016-11-02 | $6.95 | $6.95 | 32,600 | — | — |
| 2016-11-01 | $6.95 | $6.95 | 91,500 | — | — |
| 2016-10-31 | $7.40 | $7.40 | 32,200 | — | — |
| 2016-10-28 | $7.45 | $7.45 | 33,700 | — | — |
| 2016-10-27 | $7.30 | $7.30 | 28,900 | — | — |
| 2016-10-26 | $7.30 | $7.30 | 11,000 | — | — |
| 2016-10-25 | $7.30 | $7.30 | 17,600 | — | — |
| 2016-10-24 | $7.25 | $7.25 | 25,900 | — | — |
| 2016-10-21 | $7.15 | $7.15 | 4,100 | — | — |
| 2016-10-20 | $7.00 | $7.00 | 7,100 | — | — |
| 2016-10-19 | $7.05 | $7.05 | 37,200 | — | — |
| 2016-10-18 | $7.05 | $7.05 | 18,100 | — | — |
| 2016-10-17 | $7.20 | $7.20 | 19,100 | — | — |
| 2016-10-14 | $7.04 | $7.04 | 9,500 | — | — |
| 2016-10-13 | $7.25 | $7.25 | 14,100 | — | — |
| 2016-10-12 | $7.20 | $7.20 | 25,400 | — | — |
| 2016-10-11 | $7.03 | $7.03 | 12,800 | — | — |
| 2016-10-10 | $7.02 | $7.02 | 7,600 | — | — |
| 2016-10-07 | $6.87 | $6.87 | 6,100 | — | — |
| 2016-10-06 | $6.95 | $6.95 | 17,500 | — | — |
| 2016-10-05 | $6.97 | $6.97 | 68,700 | — | — |
| 2016-10-04 | $7.02 | $7.02 | 60,600 | — | — |
| 2016-10-03 | $7.34 | $7.34 | 14,200 | — | — |
| 2016-09-30 | $7.41 | $7.41 | 38,700 | — | — |
| 2016-09-29 | $7.30 | $7.30 | 224,500 | — | — |
| 2016-09-28 | $7.16 | $7.16 | 15,400 | — | — |
| 2016-09-27 | $7.08 | $7.08 | 6,000 | — | — |
| 2016-09-26 | $7.03 | $7.03 | 14,000 | — | — |
| 2016-09-23 | $7.07 | $7.07 | 18,000 | — | — |
| 2016-09-22 | $6.81 | $6.81 | 34,800 | — | — |
| 2016-09-21 | $7.07 | $7.07 | 17,500 | — | — |
| 2016-09-20 | $7.18 | $7.18 | 10,500 | — | — |
| 2016-09-19 | $6.99 | $6.99 | 11,700 | — | — |
| 2016-09-16 | $7.03 | $7.03 | 118,300 | — | — |
| 2016-09-15 | $7.07 | $7.07 | 19,200 | — | — |
| 2016-09-14 | $7.02 | $7.02 | 42,800 | — | — |
| 2016-09-13 | $6.91 | $6.91 | 15,600 | — | — |
| 2016-09-12 | $7.05 | $7.05 | 21,900 | — | — |
| 2016-09-09 | $7.06 | $7.06 | 34,500 | — | — |
| 2016-09-08 | $7.33 | $7.33 | 24,000 | — | — |
| 2016-09-07 | $7.51 | $7.51 | 47,100 | — | — |
| 2016-09-06 | $7.36 | $7.36 | 35,900 | — | — |
| 2016-09-02 | $7.65 | $7.65 | 12,700 | — | — |
| 2016-09-01 | $7.75 | $7.75 | 9,300 | — | — |
| 2016-08-31 | $7.77 | $7.77 | 40,400 | — | — |
| 2016-08-30 | $7.77 | $7.77 | 23,900 | — | — |
| 2016-08-29 | $7.66 | $7.66 | 38,000 | — | — |
| 2016-08-26 | $7.32 | $7.32 | 29,800 | — | — |
| 2016-08-25 | $7.65 | $7.65 | 63,900 | — | — |
| 2016-08-24 | $7.95 | $7.95 | 23,300 | — | — |
| 2016-08-23 | $7.97 | $7.97 | 56,500 | — | — |
| 2016-08-22 | $7.80 | $7.80 | 29,700 | — | — |
| 2016-08-19 | $7.85 | $7.85 | 39,100 | — | — |
| 2016-08-18 | $7.70 | $7.70 | 40,300 | — | — |
| 2016-08-17 | $7.84 | $7.84 | 52,000 | — | — |
| 2016-08-16 | $7.90 | $7.90 | 79,700 | — | — |
| 2016-08-15 | $7.66 | $7.66 | 80,400 | — | — |
| 2016-08-12 | $7.80 | $7.80 | 54,300 | — | — |
| 2016-08-11 | $7.87 | $7.87 | 169,700 | — | — |
| 2016-08-10 | $7.70 | $7.70 | 140,400 | — | — |
| 2016-08-09 | $7.40 | $7.40 | 172,100 | — | — |
| 2016-08-08 | $7.05 | $7.05 | 95,700 | — | — |
| 2016-08-05 | $6.94 | $6.94 | 40,900 | — | — |
| 2016-08-04 | $6.79 | $6.79 | 32,000 | — | — |
| 2016-08-03 | $6.70 | $6.70 | 26,300 | — | — |
| 2016-08-02 | $6.67 | $6.67 | 23,900 | — | — |
| 2016-08-01 | $6.44 | $6.44 | 60,500 | — | — |
| 2016-07-29 | $6.96 | $6.96 | 31,000 | — | — |
| 2016-07-28 | $6.85 | $6.85 | 23,000 | — | — |
| 2016-07-27 | $6.75 | $6.75 | 14,000 | — | — |
| 2016-07-26 | $6.73 | $6.73 | 24,500 | — | — |
| 2016-07-25 | $6.85 | $6.85 | 83,500 | — | — |
| 2016-07-22 | $6.99 | $6.99 | 151,000 | — | — |
| 2016-07-21 | $6.85 | $6.85 | 26,700 | — | — |
| 2016-07-20 | $6.86 | $6.86 | 60,600 | — | — |
| 2016-07-19 | $6.81 | $6.81 | 129,200 | — | — |
| 2016-07-18 | $6.75 | $6.75 | 69,000 | — | — |
| 2016-07-15 | $6.72 | $6.72 | 107,600 | — | — |
| 2016-07-14 | $6.68 | $6.68 | 111,700 | — | — |
| 2016-07-13 | $6.65 | $6.65 | 123,100 | — | — |
| 2016-07-12 | $6.67 | $6.67 | 322,200 | — | — |
| 2016-07-11 | $6.41 | $6.41 | 26,200 | — | — |
| 2016-07-08 | $6.34 | $6.34 | 48,000 | — | — |
| 2016-07-07 | $6.38 | $6.38 | 70,600 | — | — |
| 2016-07-06 | $5.90 | $5.90 | 12,000 | — | — |
| 2016-07-05 | $5.89 | $5.89 | 37,000 | — | — |
| 2016-07-01 | $5.81 | $5.81 | 28,500 | — | — |
| 2016-06-30 | $5.87 | $5.87 | 23,600 | — | — |
| 2016-06-29 | $5.64 | $5.64 | 34,500 | — | — |
| 2016-06-28 | $5.53 | $5.53 | 47,900 | — | — |
| 2016-06-27 | $5.18 | $5.18 | 29,900 | — | — |
| 2016-06-24 | $5.32 | $5.32 | 29,900 | — | — |
| 2016-06-23 | $5.45 | $5.45 | 62,100 | — | — |
| 2016-06-22 | $5.56 | $5.56 | 72,100 | — | — |
| 2016-06-21 | $5.65 | $5.65 | 47,900 | — | — |
| 2016-06-20 | $5.93 | $5.93 | 55,700 | — | — |
| 2016-06-17 | $5.59 | $5.59 | 417,100 | — | — |
| 2016-06-16 | $5.65 | $5.65 | 87,500 | — | — |
| 2016-06-15 | $5.70 | $5.70 | 110,300 | — | — |
| 2016-06-14 | $5.96 | $5.96 | 84,500 | — | — |
| 2016-06-13 | $5.68 | $5.68 | 83,500 | — | — |
| 2016-06-10 | $5.85 | $5.85 | 69,100 | — | — |
| 2016-06-09 | $6.30 | $6.30 | 42,600 | — | — |
| 2016-06-08 | $5.87 | $5.87 | 60,500 | — | — |
| 2016-06-07 | $5.94 | $5.94 | 32,800 | — | — |
| 2016-06-06 | $6.23 | $6.23 | 22,300 | — | — |
| 2016-06-03 | $5.90 | $5.90 | 38,900 | — | — |
| 2016-06-02 | $5.87 | $5.87 | 80,600 | — | — |
| 2016-06-01 | $6.02 | $6.02 | 30,400 | — | — |
| 2016-05-31 | $6.09 | $6.09 | 25,500 | — | — |
| 2016-05-27 | $6.23 | $6.23 | 41,700 | — | — |
| 2016-05-26 | $6.32 | $6.32 | 92,000 | — | — |
| 2016-05-25 | $6.48 | $6.48 | 144,100 | — | — |
| 2016-05-24 | $6.54 | $6.54 | 53,300 | — | — |
| 2016-05-23 | $5.97 | $5.97 | 6,000 | — | — |
| 2016-05-20 | $5.80 | $5.80 | 12,600 | — | — |
| 2016-05-19 | $5.89 | $5.89 | 24,500 | — | — |
| 2016-05-18 | $5.83 | $5.83 | 19,300 | — | — |
| 2016-05-17 | $5.95 | $5.95 | 79,600 | — | — |
| 2016-05-16 | $5.88 | $5.88 | 101,700 | — | — |
| 2016-05-13 | $5.96 | $5.96 | 26,700 | — | — |
| 2016-05-12 | $6.13 | $6.13 | 50,500 | — | — |
| 2016-05-11 | $6.42 | $6.42 | 130,700 | — | — |
| 2016-05-10 | $6.94 | $6.94 | 275,200 | — | — |
| 2016-05-09 | $6.56 | $6.56 | 71,300 | — | — |
| 2016-05-06 | $6.47 | $6.47 | 56,500 | — | — |
| 2016-05-05 | $6.10 | $6.10 | 12,200 | — | — |
| 2016-05-04 | $5.83 | $5.83 | 45,400 | — | — |
| 2016-05-03 | $6.15 | $6.15 | 30,100 | — | — |
| 2016-05-02 | $6.47 | $6.47 | 61,700 | — | — |
| 2016-04-29 | $6.49 | $6.49 | 79,700 | — | — |
| 2016-04-28 | $6.40 | $6.40 | 68,200 | — | — |
| 2016-04-27 | $5.95 | $5.95 | 44,600 | — | — |
| 2016-04-26 | $5.60 | $5.60 | 68,800 | — | — |
| 2016-04-25 | $5.54 | $5.54 | 36,500 | — | — |
| 2016-04-22 | $5.36 | $5.36 | 46,600 | — | — |
| 2016-04-21 | $5.37 | $5.37 | 17,300 | — | — |
| 2016-04-20 | $5.27 | $5.27 | 30,300 | — | — |
| 2016-04-19 | $5.18 | $5.18 | 13,200 | — | — |
| 2016-04-18 | $5.17 | $5.17 | 36,800 | — | — |
| 2016-04-15 | $5.24 | $5.24 | 60,700 | — | — |
| 2016-04-14 | $5.15 | $5.15 | 9,600 | — | — |
| 2016-04-13 | $5.14 | $5.14 | 25,400 | — | — |
| 2016-04-12 | $5.12 | $5.12 | 19,800 | — | — |
| 2016-04-11 | $5.00 | $5.00 | 34,400 | — | — |
| 2016-04-08 | $5.18 | $5.18 | 4,900 | — | — |
| 2016-04-07 | $5.21 | $5.21 | 28,000 | — | — |
| 2016-04-06 | $5.14 | $5.14 | 12,300 | — | — |
| 2016-04-05 | $5.07 | $5.07 | 14,400 | — | — |
| 2016-04-04 | $5.23 | $5.23 | 14,900 | — | — |
| 2016-04-01 | $5.09 | $5.09 | 46,700 | — | — |
| 2016-03-31 | $5.22 | $5.22 | 131,100 | — | — |
| 2016-03-30 | $5.12 | $5.12 | 56,300 | — | — |
| 2016-03-29 | $5.07 | $5.07 | 92,900 | — | — |
| 2016-03-28 | $4.55 | $4.55 | 30,600 | — | — |
| 2016-03-24 | $4.53 | $4.53 | 79,800 | — | — |
| 2016-03-23 | $4.04 | $4.04 | 50,900 | — | — |
| 2016-03-22 | $4.12 | $4.12 | 42,900 | — | — |
| 2016-03-21 | $4.26 | $4.26 | 57,800 | — | — |
| 2016-03-18 | $4.26 | $4.26 | 650,200 | — | — |
| 2016-03-17 | $4.82 | $4.82 | 99,200 | — | — |
| 2016-03-16 | $4.90 | $4.90 | 60,600 | — | — |
| 2016-03-15 | $4.92 | $4.92 | 57,300 | — | — |
| 2016-03-14 | $5.18 | $5.18 | 254,300 | — | — |
| 2016-03-11 | $5.12 | $5.12 | 60,400 | — | — |
| 2016-03-10 | $5.05 | $5.05 | 89,500 | — | — |
| 2016-03-09 | $5.03 | $5.03 | 16,400 | — | — |
| 2016-03-08 | $4.99 | $4.99 | 33,700 | — | — |
| 2016-03-07 | $5.06 | $5.06 | 40,000 | — | — |
| 2016-03-04 | $5.11 | $5.11 | 64,500 | — | — |
| 2016-03-03 | $4.80 | $4.80 | 53,400 | — | — |
| 2016-03-02 | $4.99 | $4.99 | 92,500 | — | — |
| 2016-03-01 | $4.71 | $4.71 | 31,900 | — | — |
| 2016-02-29 | $4.84 | $4.84 | 70,000 | — | — |
| 2016-02-26 | $4.61 | $4.61 | 119,000 | — | — |
| 2016-02-25 | $4.39 | $4.39 | 38,000 | — | — |
| 2016-02-24 | $4.64 | $4.64 | 61,100 | — | — |
| 2016-02-23 | $5.04 | $5.04 | 114,300 | — | — |
| 2016-02-22 | $5.65 | $5.65 | 57,800 | — | — |
| 2016-02-19 | $5.72 | $5.72 | 38,600 | — | — |
| 2016-02-18 | $5.79 | $5.79 | 35,500 | — | — |
| 2016-02-17 | $5.82 | $5.82 | 68,500 | — | — |
| 2016-02-16 | $5.80 | $5.80 | 123,400 | — | — |
| 2016-02-12 | $5.38 | $5.38 | 19,600 | — | — |
| 2016-02-11 | $5.27 | $5.27 | 24,700 | — | — |
| 2016-02-10 | $5.25 | $5.25 | 32,000 | — | — |
| 2016-02-09 | $5.26 | $5.26 | 62,500 | — | — |
| 2016-02-08 | $5.48 | $5.48 | 44,000 | — | — |
| 2016-02-05 | $5.50 | $5.50 | 73,200 | — | — |
| 2016-02-04 | $5.37 | $5.37 | 94,900 | — | — |
| 2016-02-03 | $5.30 | $5.30 | 33,800 | — | — |
| 2016-02-02 | $5.26 | $5.26 | 38,200 | — | — |
| 2016-02-01 | $5.53 | $5.53 | 43,300 | — | — |
| 2016-01-29 | $5.55 | $5.55 | 41,200 | — | — |
| 2016-01-28 | $5.25 | $5.25 | 33,400 | — | — |
| 2016-01-27 | $5.16 | $5.16 | 15,900 | — | — |
| 2016-01-26 | $5.23 | $5.23 | 44,200 | — | — |
| 2016-01-25 | $5.30 | $5.30 | 24,200 | — | — |
| 2016-01-22 | $5.54 | $5.54 | 115,400 | — | — |
| 2016-01-21 | $5.52 | $5.52 | 43,900 | — | — |
| 2016-01-20 | $5.32 | $5.32 | 84,500 | — | — |
| 2016-01-19 | $5.34 | $5.34 | 62,500 | — | — |
| 2016-01-15 | $5.43 | $5.43 | 67,200 | — | — |
| 2016-01-14 | $5.55 | $5.55 | 122,300 | — | — |
| 2016-01-13 | $5.41 | $5.41 | 55,100 | — | — |
| 2016-01-12 | $5.39 | $5.39 | 35,900 | — | — |
| 2016-01-11 | $5.33 | $5.33 | 125,600 | — | — |
| 2016-01-08 | $5.31 | $5.31 | 119,100 | — | — |
| 2016-01-07 | $5.28 | $5.28 | 115,500 | — | — |
| 2016-01-06 | $5.66 | $5.66 | 170,100 | — | — |
| 2016-01-05 | $5.69 | $5.69 | 208,500 | — | — |
| 2016-01-04 | $5.76 | $5.76 | 583,900 | — | — |