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
- 2000-08-11 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 | $5.10 | $5.10 | 168,500 | — | — |
| 2016-12-29 | $5.10 | $5.10 | 92,800 | — | — |
| 2016-12-28 | $5.10 | $5.10 | 153,200 | — | — |
| 2016-12-27 | $5.35 | $5.35 | 168,300 | — | — |
| 2016-12-23 | $5.25 | $5.25 | 73,600 | — | — |
| 2016-12-22 | $5.15 | $5.15 | 210,400 | — | — |
| 2016-12-21 | $5.30 | $5.30 | 153,100 | — | — |
| 2016-12-20 | $5.60 | $5.60 | 122,800 | — | — |
| 2016-12-19 | $5.60 | $5.60 | 139,400 | — | — |
| 2016-12-16 | $5.75 | $5.75 | 150,200 | — | — |
| 2016-12-15 | $5.85 | $5.85 | 151,300 | — | — |
| 2016-12-14 | $5.95 | $5.95 | 139,900 | — | — |
| 2016-12-13 | $6.10 | $6.10 | 67,600 | — | — |
| 2016-12-12 | $6.20 | $6.20 | 107,900 | — | — |
| 2016-12-09 | $6.30 | $6.30 | 172,900 | — | — |
| 2016-12-08 | $6.00 | $6.00 | 133,200 | — | — |
| 2016-12-07 | $5.90 | $5.90 | 157,000 | — | — |
| 2016-12-06 | $6.10 | $6.10 | 103,700 | — | — |
| 2016-12-05 | $6.00 | $6.00 | 107,500 | — | — |
| 2016-12-02 | $5.95 | $5.95 | 48,700 | — | — |
| 2016-12-01 | $5.85 | $5.85 | 132,400 | — | — |
| 2016-11-30 | $6.05 | $6.05 | 162,700 | — | — |
| 2016-11-29 | $6.20 | $6.20 | 58,400 | — | — |
| 2016-11-28 | $6.05 | $6.05 | 63,500 | — | — |
| 2016-11-25 | $6.25 | $6.25 | 25,300 | — | — |
| 2016-11-23 | $6.15 | $6.15 | 67,400 | — | — |
| 2016-11-22 | $6.35 | $6.35 | 65,800 | — | — |
| 2016-11-21 | $6.25 | $6.25 | 88,200 | — | — |
| 2016-11-18 | $6.40 | $6.40 | 41,700 | — | — |
| 2016-11-17 | $6.45 | $6.45 | 122,600 | — | — |
| 2016-11-16 | $6.65 | $6.65 | 49,100 | — | — |
| 2016-11-15 | $6.70 | $6.70 | 167,000 | — | — |
| 2016-11-14 | $6.75 | $6.75 | 340,100 | — | — |
| 2016-11-11 | $6.65 | $6.65 | 221,000 | — | — |
| 2016-11-10 | $6.50 | $6.50 | 189,500 | — | — |
| 2016-11-09 | $6.25 | $6.25 | 237,800 | — | — |
| 2016-11-08 | $6.15 | $6.15 | 102,200 | — | — |
| 2016-11-07 | $6.05 | $6.05 | 178,600 | — | — |
| 2016-11-04 | $5.95 | $5.95 | 59,300 | — | — |
| 2016-11-03 | $6.00 | $6.00 | 128,500 | — | — |
| 2016-11-02 | $5.70 | $5.70 | 106,400 | — | — |
| 2016-11-01 | $5.60 | $5.60 | 120,900 | — | — |
| 2016-10-31 | $5.75 | $5.75 | 65,600 | — | — |
| 2016-10-28 | $5.70 | $5.70 | 93,800 | — | — |
| 2016-10-27 | $5.60 | $5.60 | 105,800 | — | — |
| 2016-10-26 | $5.80 | $5.80 | 49,900 | — | — |
| 2016-10-25 | $5.80 | $5.80 | 35,100 | — | — |
| 2016-10-24 | $5.90 | $5.90 | 62,100 | — | — |
| 2016-10-21 | $6.00 | $6.00 | 67,000 | — | — |
| 2016-10-20 | $6.15 | $6.15 | 41,700 | — | — |
| 2016-10-19 | $6.00 | $6.00 | 50,100 | — | — |
| 2016-10-18 | $6.00 | $6.00 | 116,400 | — | — |
| 2016-10-17 | $5.95 | $5.95 | 97,300 | — | — |
| 2016-10-14 | $6.07 | $6.07 | 88,900 | — | — |
| 2016-10-13 | $6.12 | $6.12 | 120,900 | — | — |
| 2016-10-12 | $6.16 | $6.16 | 136,400 | — | — |
| 2016-10-11 | $6.25 | $6.25 | 93,000 | — | — |
| 2016-10-10 | $6.37 | $6.37 | 174,200 | — | — |
| 2016-10-07 | $6.15 | $6.15 | 101,400 | — | — |
| 2016-10-06 | $6.04 | $6.04 | 206,700 | — | — |
| 2016-10-05 | $6.21 | $6.21 | 110,400 | — | — |
| 2016-10-04 | $6.19 | $6.19 | 169,000 | — | — |
| 2016-10-03 | $6.37 | $6.37 | 118,200 | — | — |
| 2016-09-30 | $6.30 | $6.30 | 138,000 | — | — |
| 2016-09-29 | $6.35 | $6.35 | 445,900 | — | — |
| 2016-09-28 | $6.45 | $6.45 | 142,100 | — | — |
| 2016-09-27 | $6.57 | $6.57 | 153,300 | — | — |
| 2016-09-26 | $6.60 | $6.60 | 86,100 | — | — |
| 2016-09-23 | $6.81 | $6.81 | 98,000 | — | — |
| 2016-09-22 | $6.76 | $6.76 | 156,300 | — | — |
| 2016-09-21 | $6.70 | $6.70 | 114,700 | — | — |
| 2016-09-20 | $6.66 | $6.66 | 106,000 | — | — |
| 2016-09-19 | $6.70 | $6.70 | 71,000 | — | — |
| 2016-09-16 | $6.70 | $6.70 | 148,400 | — | — |
| 2016-09-15 | $6.79 | $6.79 | 66,700 | — | — |
| 2016-09-14 | $6.84 | $6.84 | 143,100 | — | — |
| 2016-09-13 | $6.83 | $6.83 | 144,300 | — | — |
| 2016-09-12 | $7.03 | $7.03 | 113,200 | — | — |
| 2016-09-09 | $7.14 | $7.14 | 185,800 | — | — |
| 2016-09-08 | $7.16 | $7.16 | 156,300 | — | — |
| 2016-09-07 | $7.05 | $7.05 | 176,500 | — | — |
| 2016-09-06 | $7.22 | $7.22 | 312,400 | — | — |
| 2016-09-02 | $7.41 | $7.41 | 455,900 | — | — |
| 2016-09-01 | $7.05 | $7.05 | 60,600 | — | — |
| 2016-08-31 | $7.03 | $7.03 | 159,900 | — | — |
| 2016-08-30 | $6.98 | $6.98 | 198,800 | — | — |
| 2016-08-29 | $6.85 | $6.85 | 77,300 | — | — |
| 2016-08-26 | $6.82 | $6.82 | 144,700 | — | — |
| 2016-08-25 | $6.82 | $6.82 | 125,800 | — | — |
| 2016-08-24 | $6.86 | $6.86 | 205,300 | — | — |
| 2016-08-23 | $7.26 | $7.26 | 244,600 | — | — |
| 2016-08-22 | $6.96 | $6.96 | 96,300 | — | — |
| 2016-08-19 | $6.99 | $6.99 | 193,100 | — | — |
| 2016-08-18 | $6.92 | $6.92 | 114,700 | — | — |
| 2016-08-17 | $6.66 | $6.66 | 102,000 | — | — |
| 2016-08-16 | $6.77 | $6.77 | 191,000 | — | — |
| 2016-08-15 | $7.08 | $7.08 | 128,500 | — | — |
| 2016-08-12 | $7.11 | $7.11 | 279,700 | — | — |
| 2016-08-11 | $6.87 | $6.87 | 120,700 | — | — |
| 2016-08-10 | $6.65 | $6.65 | 58,500 | — | — |
| 2016-08-09 | $6.74 | $6.74 | 56,700 | — | — |
| 2016-08-08 | $6.70 | $6.70 | 34,100 | — | — |
| 2016-08-05 | $6.77 | $6.77 | 76,200 | — | — |
| 2016-08-04 | $6.69 | $6.69 | 153,300 | — | — |
| 2016-08-03 | $6.74 | $6.74 | 144,300 | — | — |
| 2016-08-02 | $6.66 | $6.66 | 102,100 | — | — |
| 2016-08-01 | $6.91 | $6.91 | 161,800 | — | — |
| 2016-07-29 | $6.65 | $6.65 | 42,000 | — | — |
| 2016-07-28 | $6.59 | $6.59 | 75,200 | — | — |
| 2016-07-27 | $6.75 | $6.75 | 115,900 | — | — |
| 2016-07-26 | $6.60 | $6.60 | 35,700 | — | — |
| 2016-07-25 | $6.56 | $6.56 | 60,700 | — | — |
| 2016-07-22 | $6.59 | $6.59 | 43,300 | — | — |
| 2016-07-21 | $6.60 | $6.60 | 72,300 | — | — |
| 2016-07-20 | $6.66 | $6.66 | 83,300 | — | — |
| 2016-07-19 | $6.42 | $6.42 | 39,700 | — | — |
| 2016-07-18 | $6.48 | $6.48 | 55,600 | — | — |
| 2016-07-15 | $6.53 | $6.53 | 49,200 | — | — |
| 2016-07-14 | $6.51 | $6.51 | 78,600 | — | — |
| 2016-07-13 | $6.60 | $6.60 | 102,600 | — | — |
| 2016-07-12 | $6.71 | $6.71 | 45,000 | — | — |
| 2016-07-11 | $6.70 | $6.70 | 82,700 | — | — |
| 2016-07-08 | $6.80 | $6.80 | 49,000 | — | — |
| 2016-07-07 | $6.70 | $6.70 | 48,900 | — | — |
| 2016-07-06 | $6.72 | $6.72 | 70,900 | — | — |
| 2016-07-05 | $6.50 | $6.50 | 48,400 | — | — |
| 2016-07-01 | $6.67 | $6.67 | 77,100 | — | — |
| 2016-06-30 | $6.48 | $6.48 | 93,400 | — | — |
| 2016-06-29 | $6.53 | $6.53 | 88,100 | — | — |
| 2016-06-28 | $6.54 | $6.54 | 87,800 | — | — |
| 2016-06-27 | $6.42 | $6.42 | 146,200 | — | — |
| 2016-06-24 | $6.68 | $6.68 | 131,700 | — | — |
| 2016-06-23 | $7.00 | $7.00 | 192,800 | — | — |
| 2016-06-22 | $6.95 | $6.95 | 173,700 | — | — |
| 2016-06-21 | $6.79 | $6.79 | 106,300 | — | — |
| 2016-06-20 | $6.60 | $6.60 | 42,700 | — | — |
| 2016-06-17 | $6.47 | $6.47 | 131,100 | — | — |
| 2016-06-16 | $6.60 | $6.60 | 84,600 | — | — |
| 2016-06-15 | $6.52 | $6.52 | 88,200 | — | — |
| 2016-06-14 | $6.51 | $6.51 | 303,600 | — | — |
| 2016-06-13 | $6.30 | $6.30 | 227,000 | — | — |
| 2016-06-10 | $6.43 | $6.43 | 76,800 | — | — |
| 2016-06-09 | $6.62 | $6.62 | 69,300 | — | — |
| 2016-06-08 | $6.78 | $6.78 | 72,900 | — | — |
| 2016-06-07 | $6.77 | $6.77 | 66,800 | — | — |
| 2016-06-06 | $6.78 | $6.78 | 128,900 | — | — |
| 2016-06-03 | $6.80 | $6.80 | 65,200 | — | — |
| 2016-06-02 | $6.92 | $6.92 | 57,300 | — | — |
| 2016-06-01 | $6.95 | $6.95 | 63,400 | — | — |
| 2016-05-31 | $6.96 | $6.96 | 58,100 | — | — |
| 2016-05-27 | $6.83 | $6.83 | 39,000 | — | — |
| 2016-05-26 | $6.82 | $6.82 | 87,000 | — | — |
| 2016-05-25 | $7.00 | $7.00 | 190,200 | — | — |
| 2016-05-24 | $6.97 | $6.97 | 162,000 | — | — |
| 2016-05-23 | $6.91 | $6.91 | 81,700 | — | — |
| 2016-05-20 | $6.84 | $6.84 | 85,600 | — | — |
| 2016-05-19 | $6.78 | $6.78 | 63,700 | — | — |
| 2016-05-18 | $6.89 | $6.89 | 165,900 | — | — |
| 2016-05-17 | $6.77 | $6.77 | 58,900 | — | — |
| 2016-05-16 | $6.79 | $6.79 | 108,700 | — | — |
| 2016-05-13 | $6.67 | $6.67 | 42,100 | — | — |
| 2016-05-12 | $6.54 | $6.54 | 80,700 | — | — |
| 2016-05-11 | $6.66 | $6.66 | 158,400 | — | — |
| 2016-05-10 | $7.05 | $7.05 | 214,100 | — | — |
| 2016-05-09 | $6.69 | $6.69 | 91,600 | — | — |
| 2016-05-06 | $6.46 | $6.46 | 134,400 | — | — |
| 2016-05-05 | $6.54 | $6.54 | 115,700 | — | — |
| 2016-05-04 | $6.78 | $6.78 | 148,600 | — | — |
| 2016-05-03 | $6.88 | $6.88 | 119,300 | — | — |
| 2016-05-02 | $6.78 | $6.78 | 183,300 | — | — |
| 2016-04-29 | $6.78 | $6.78 | 99,800 | — | — |
| 2016-04-28 | $6.91 | $6.91 | 58,400 | — | — |
| 2016-04-27 | $6.89 | $6.89 | 50,800 | — | — |
| 2016-04-26 | $6.88 | $6.88 | 56,000 | — | — |
| 2016-04-25 | $7.02 | $7.02 | 53,600 | — | — |
| 2016-04-22 | $7.12 | $7.12 | 55,200 | — | — |
| 2016-04-21 | $7.03 | $7.03 | 66,000 | — | — |
| 2016-04-20 | $6.97 | $6.97 | 82,700 | — | — |
| 2016-04-19 | $7.02 | $7.02 | 93,900 | — | — |
| 2016-04-18 | $6.94 | $6.94 | 111,200 | — | — |
| 2016-04-15 | $6.86 | $6.86 | 127,800 | — | — |
| 2016-04-14 | $6.83 | $6.83 | 97,100 | — | — |
| 2016-04-13 | $6.70 | $6.70 | 86,800 | — | — |
| 2016-04-12 | $6.41 | $6.41 | 148,200 | — | — |
| 2016-04-11 | $6.24 | $6.24 | 83,000 | — | — |
| 2016-04-08 | $6.21 | $6.21 | 52,300 | — | — |
| 2016-04-07 | $6.18 | $6.18 | 100,700 | — | — |
| 2016-04-06 | $6.13 | $6.13 | 308,200 | — | — |
| 2016-04-05 | $5.64 | $5.64 | 70,700 | — | — |
| 2016-04-04 | $5.66 | $5.66 | 111,700 | — | — |
| 2016-04-01 | $5.66 | $5.66 | 92,200 | — | — |
| 2016-03-31 | $5.58 | $5.58 | 94,400 | — | — |
| 2016-03-30 | $5.69 | $5.69 | 157,900 | — | — |
| 2016-03-29 | $5.59 | $5.59 | 211,700 | — | — |
| 2016-03-28 | $5.57 | $5.57 | 79,200 | — | — |
| 2016-03-24 | $5.82 | $5.82 | 60,800 | — | — |
| 2016-03-23 | $5.72 | $5.72 | 72,400 | — | — |
| 2016-03-22 | $5.93 | $5.93 | 77,600 | — | — |
| 2016-03-21 | $5.80 | $5.80 | 109,500 | — | — |
| 2016-03-18 | $5.59 | $5.59 | 214,000 | — | — |
| 2016-03-17 | $5.46 | $5.46 | 68,100 | — | — |
| 2016-03-16 | $5.35 | $5.35 | 81,800 | — | — |
| 2016-03-15 | $5.34 | $5.34 | 205,700 | — | — |
| 2016-03-14 | $5.53 | $5.53 | 53,700 | — | — |
| 2016-03-11 | $5.59 | $5.59 | 118,400 | — | — |
| 2016-03-10 | $5.33 | $5.33 | 55,600 | — | — |
| 2016-03-09 | $5.45 | $5.45 | 88,500 | — | — |
| 2016-03-08 | $5.50 | $5.50 | 111,500 | — | — |
| 2016-03-07 | $5.87 | $5.87 | 127,100 | — | — |
| 2016-03-04 | $5.87 | $5.87 | 200,500 | — | — |
| 2016-03-03 | $5.57 | $5.57 | 93,000 | — | — |
| 2016-03-02 | $5.51 | $5.51 | 235,600 | — | — |
| 2016-03-01 | $5.24 | $5.24 | 184,800 | — | — |
| 2016-02-29 | $4.75 | $4.75 | 103,800 | — | — |
| 2016-02-26 | $4.73 | $4.73 | 57,900 | — | — |
| 2016-02-25 | $4.76 | $4.76 | 58,400 | — | — |
| 2016-02-24 | $4.81 | $4.81 | 93,900 | — | — |
| 2016-02-23 | $4.82 | $4.82 | 97,900 | — | — |
| 2016-02-22 | $4.87 | $4.87 | 152,500 | — | — |
| 2016-02-19 | $4.86 | $4.86 | 60,500 | — | — |
| 2016-02-18 | $4.81 | $4.81 | 94,000 | — | — |
| 2016-02-17 | $4.92 | $4.92 | 116,800 | — | — |
| 2016-02-16 | $4.72 | $4.72 | 110,600 | — | — |
| 2016-02-12 | $4.50 | $4.50 | 152,400 | — | — |
| 2016-02-11 | $4.51 | $4.51 | 208,600 | — | — |
| 2016-02-10 | $4.50 | $4.50 | 152,400 | — | — |
| 2016-02-09 | $4.51 | $4.51 | 142,500 | — | — |
| 2016-02-08 | $4.52 | $4.52 | 281,600 | — | — |
| 2016-02-05 | $4.69 | $4.69 | 163,300 | — | — |
| 2016-02-04 | $4.74 | $4.74 | 174,300 | — | — |
| 2016-02-03 | $4.53 | $4.53 | 170,900 | — | — |
| 2016-02-02 | $4.65 | $4.65 | 95,500 | — | — |
| 2016-02-01 | $4.72 | $4.72 | 73,900 | — | — |
| 2016-01-29 | $4.71 | $4.71 | 87,200 | — | — |
| 2016-01-28 | $4.58 | $4.58 | 204,800 | — | — |
| 2016-01-27 | $4.53 | $4.53 | 194,400 | — | — |
| 2016-01-26 | $4.80 | $4.80 | 166,100 | — | — |
| 2016-01-25 | $4.91 | $4.91 | 116,200 | — | — |
| 2016-01-22 | $4.94 | $4.94 | 140,600 | — | — |
| 2016-01-21 | $4.94 | $4.94 | 113,800 | — | — |
| 2016-01-20 | $4.96 | $4.96 | 238,900 | — | — |
| 2016-01-19 | $4.91 | $4.91 | 163,700 | — | — |
| 2016-01-15 | $5.08 | $5.08 | 189,100 | — | — |
| 2016-01-14 | $5.20 | $5.20 | 205,300 | — | — |
| 2016-01-13 | $5.21 | $5.21 | 311,300 | — | — |
| 2016-01-12 | $5.52 | $5.52 | 204,400 | — | — |
| 2016-01-11 | $5.55 | $5.55 | 183,100 | — | — |
| 2016-01-08 | $5.96 | $5.96 | 90,200 | — | — |
| 2016-01-07 | $6.10 | $6.10 | 285,200 | — | — |
| 2016-01-06 | $6.53 | $6.53 | 354,900 | — | — |
| 2016-01-05 | $6.90 | $6.90 | 228,600 | — | — |
| 2016-01-04 | $6.43 | $6.43 | 100,000 | — | — |