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
- 2013-11-13 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 | $7.38 | $7.38 | 663,200 | — | — |
| 2016-12-29 | $7.45 | $7.45 | 224,700 | — | — |
| 2016-12-28 | $7.57 | $7.57 | 349,300 | — | — |
| 2016-12-27 | $7.62 | $7.62 | 152,800 | — | — |
| 2016-12-23 | $7.60 | $7.60 | 174,700 | — | — |
| 2016-12-22 | $7.62 | $7.62 | 277,200 | — | — |
| 2016-12-21 | $7.77 | $7.77 | 236,700 | — | — |
| 2016-12-20 | $7.92 | $7.92 | 256,900 | — | — |
| 2016-12-19 | $7.92 | $7.92 | 262,100 | — | — |
| 2016-12-16 | $7.89 | $7.89 | 840,300 | — | — |
| 2016-12-15 | $7.83 | $7.83 | 423,200 | — | — |
| 2016-12-14 | $7.93 | $7.93 | 326,900 | — | — |
| 2016-12-13 | $8.05 | $8.05 | 426,200 | — | — |
| 2016-12-12 | $7.99 | $7.99 | 353,900 | — | — |
| 2016-12-09 | $8.22 | $8.22 | 408,400 | — | — |
| 2016-12-08 | $8.28 | $8.28 | 522,100 | — | — |
| 2016-12-07 | $8.10 | $8.10 | 895,800 | — | — |
| 2016-12-06 | $7.85 | $7.85 | 675,500 | — | — |
| 2016-12-05 | $7.82 | $7.82 | 709,100 | — | — |
| 2016-12-02 | $7.69 | $7.69 | 634,600 | — | — |
| 2016-12-01 | $7.81 | $7.81 | 880,000 | — | — |
| 2016-11-30 | $8.09 | $8.09 | 598,700 | — | — |
| 2016-11-29 | $8.27 | $8.27 | 508,600 | — | — |
| 2016-11-28 | $8.29 | $8.29 | 349,700 | — | — |
| 2016-11-25 | $8.48 | $8.48 | 441,900 | — | — |
| 2016-11-23 | $8.46 | $8.46 | 595,000 | — | — |
| 2016-11-22 | $8.24 | $8.24 | 838,600 | — | — |
| 2016-11-21 | $8.00 | $8.00 | 921,500 | — | — |
| 2016-11-18 | $7.95 | $7.95 | 874,700 | — | — |
| 2016-11-17 | $8.01 | $8.01 | 1,155,000 | — | — |
| 2016-11-16 | $7.86 | $7.86 | 1,452,400 | — | — |
| 2016-11-15 | $7.51 | $7.51 | 1,062,700 | — | — |
| 2016-11-14 | $7.56 | $7.56 | 1,882,900 | — | — |
| 2016-11-11 | $8.05 | $8.05 | 907,700 | — | — |
| 2016-11-10 | $7.62 | $7.62 | 858,800 | — | — |
| 2016-11-09 | $7.38 | $7.38 | 911,500 | — | — |
| 2016-11-08 | $6.91 | $6.91 | 1,244,100 | — | — |
| 2016-11-07 | $7.06 | $7.06 | 1,142,700 | — | — |
| 2016-11-04 | $6.78 | $6.78 | 680,500 | — | — |
| 2016-11-03 | $6.69 | $6.69 | 645,100 | — | — |
| 2016-11-02 | $6.54 | $6.54 | 388,500 | — | — |
| 2016-11-01 | $6.67 | $6.67 | 591,100 | — | — |
| 2016-10-31 | $6.65 | $6.65 | 415,300 | — | — |
| 2016-10-28 | $6.63 | $6.63 | 270,300 | — | — |
| 2016-10-27 | $6.63 | $6.63 | 331,400 | — | — |
| 2016-10-26 | $6.74 | $6.74 | 288,700 | — | — |
| 2016-10-25 | $6.87 | $6.87 | 282,000 | — | — |
| 2016-10-24 | $6.88 | $6.88 | 215,900 | — | — |
| 2016-10-21 | $6.76 | $6.76 | 269,600 | — | — |
| 2016-10-20 | $6.71 | $6.71 | 183,600 | — | — |
| 2016-10-19 | $6.68 | $6.68 | 192,800 | — | — |
| 2016-10-18 | $6.71 | $6.71 | 213,200 | — | — |
| 2016-10-17 | $6.72 | $6.72 | 224,300 | — | — |
| 2016-10-14 | $6.77 | $6.77 | 408,400 | — | — |
| 2016-10-13 | $6.77 | $6.77 | 879,700 | — | — |
| 2016-10-12 | $6.89 | $6.89 | 387,400 | — | — |
| 2016-10-11 | $6.99 | $6.99 | 278,400 | — | — |
| 2016-10-10 | $7.21 | $7.21 | 226,000 | — | — |
| 2016-10-07 | $7.25 | $7.25 | 638,600 | — | — |
| 2016-10-06 | $7.28 | $7.28 | 913,000 | — | — |
| 2016-10-05 | $7.15 | $7.15 | 3,580,000 | — | — |
| 2016-10-04 | $7.00 | $7.00 | 434,500 | — | — |
| 2016-10-03 | $6.97 | $6.97 | 278,300 | — | — |
| 2016-09-30 | $7.09 | $7.09 | 487,300 | — | — |
| 2016-09-29 | $7.03 | $7.03 | 258,900 | — | — |
| 2016-09-28 | $7.16 | $7.16 | 368,200 | — | — |
| 2016-09-27 | $7.14 | $7.14 | 1,349,300 | — | — |
| 2016-09-26 | $7.04 | $7.04 | 393,900 | — | — |
| 2016-09-23 | $7.18 | $7.18 | 470,600 | — | — |
| 2016-09-22 | $7.18 | $7.18 | 453,400 | — | — |
| 2016-09-21 | $7.21 | $7.21 | 865,500 | — | — |
| 2016-09-20 | $7.15 | $7.15 | 1,888,900 | — | — |
| 2016-09-19 | $7.06 | $7.06 | 597,200 | — | — |
| 2016-09-16 | $7.02 | $7.02 | 1,581,400 | — | — |
| 2016-09-15 | $7.05 | $7.05 | 436,200 | — | — |
| 2016-09-14 | $7.01 | $7.01 | 322,100 | — | — |
| 2016-09-13 | $6.97 | $6.97 | 444,200 | — | — |
| 2016-09-12 | $6.97 | $6.97 | 575,600 | — | — |
| 2016-09-09 | $6.96 | $6.96 | 528,800 | — | — |
| 2016-09-08 | $7.04 | $7.04 | 586,000 | — | — |
| 2016-09-07 | $7.00 | $7.00 | 351,800 | — | — |
| 2016-09-06 | $6.97 | $6.97 | 353,700 | — | — |
| 2016-09-02 | $6.83 | $6.83 | 179,300 | — | — |
| 2016-09-01 | $6.75 | $6.75 | 260,300 | — | — |
| 2016-08-31 | $6.73 | $6.73 | 371,800 | — | — |
| 2016-08-30 | $6.88 | $6.88 | 260,600 | — | — |
| 2016-08-29 | $6.95 | $6.95 | 196,300 | — | — |
| 2016-08-26 | $6.97 | $6.97 | 342,300 | — | — |
| 2016-08-25 | $7.03 | $7.03 | 440,600 | — | — |
| 2016-08-24 | $6.96 | $6.96 | 606,700 | — | — |
| 2016-08-23 | $6.97 | $6.97 | 493,200 | — | — |
| 2016-08-22 | $6.81 | $6.81 | 742,800 | — | — |
| 2016-08-19 | $6.93 | $6.93 | 390,700 | — | — |
| 2016-08-18 | $6.95 | $6.95 | 369,700 | — | — |
| 2016-08-17 | $6.91 | $6.91 | 404,900 | — | — |
| 2016-08-16 | $6.93 | $6.93 | 526,400 | — | — |
| 2016-08-15 | $6.95 | $6.95 | 346,800 | — | — |
| 2016-08-12 | $6.86 | $6.86 | 243,300 | — | — |
| 2016-08-11 | $6.78 | $6.78 | 334,300 | — | — |
| 2016-08-10 | $6.69 | $6.69 | 294,300 | — | — |
| 2016-08-09 | $6.63 | $6.63 | 449,100 | — | — |
| 2016-08-08 | $6.73 | $6.73 | 425,300 | — | — |
| 2016-08-05 | $6.60 | $6.60 | 1,191,800 | — | — |
| 2016-08-04 | $6.50 | $6.50 | 915,800 | — | — |
| 2016-08-03 | $6.30 | $6.30 | 629,300 | — | — |
| 2016-08-02 | $6.15 | $6.15 | 2,202,200 | — | — |
| 2016-08-01 | $5.54 | $5.54 | 855,300 | — | — |
| 2016-07-29 | $5.39 | $5.39 | 543,800 | — | — |
| 2016-07-28 | $5.32 | $5.32 | 303,300 | — | — |
| 2016-07-27 | $5.40 | $5.40 | 238,200 | — | — |
| 2016-07-26 | $5.40 | $5.40 | 187,200 | — | — |
| 2016-07-25 | $5.41 | $5.41 | 244,200 | — | — |
| 2016-07-22 | $5.45 | $5.45 | 206,600 | — | — |
| 2016-07-21 | $5.45 | $5.45 | 165,900 | — | — |
| 2016-07-20 | $5.50 | $5.50 | 117,900 | — | — |
| 2016-07-19 | $5.50 | $5.50 | 185,200 | — | — |
| 2016-07-18 | $5.49 | $5.49 | 334,800 | — | — |
| 2016-07-15 | $5.51 | $5.51 | 248,400 | — | — |
| 2016-07-14 | $5.49 | $5.49 | 312,900 | — | — |
| 2016-07-13 | $5.61 | $5.61 | 551,600 | — | — |
| 2016-07-12 | $5.56 | $5.56 | 906,600 | — | — |
| 2016-07-11 | $5.31 | $5.31 | 358,900 | — | — |
| 2016-07-08 | $5.29 | $5.29 | 441,700 | — | — |
| 2016-07-07 | $4.99 | $4.99 | 183,700 | — | — |
| 2016-07-06 | $4.92 | $4.92 | 175,800 | — | — |
| 2016-07-05 | $4.90 | $4.90 | 210,800 | — | — |
| 2016-07-01 | $5.06 | $5.06 | 286,600 | — | — |
| 2016-06-30 | $5.00 | $5.00 | 496,200 | — | — |
| 2016-06-29 | $4.82 | $4.82 | 266,400 | — | — |
| 2016-06-28 | $4.71 | $4.71 | 319,000 | — | — |
| 2016-06-27 | $4.61 | $4.61 | 367,600 | — | — |
| 2016-06-24 | $4.85 | $4.85 | 834,000 | — | — |
| 2016-06-23 | $5.05 | $5.05 | 268,600 | — | — |
| 2016-06-22 | $4.97 | $4.97 | 246,100 | — | — |
| 2016-06-21 | $4.97 | $4.97 | 205,600 | — | — |
| 2016-06-20 | $5.08 | $5.08 | 474,400 | — | — |
| 2016-06-17 | $4.84 | $4.84 | 483,600 | — | — |
| 2016-06-16 | $4.86 | $4.86 | 262,400 | — | — |
| 2016-06-15 | $4.85 | $4.85 | 170,600 | — | — |
| 2016-06-14 | $4.81 | $4.81 | 262,300 | — | — |
| 2016-06-13 | $4.86 | $4.86 | 363,400 | — | — |
| 2016-06-10 | $4.87 | $4.87 | 342,400 | — | — |
| 2016-06-09 | $4.90 | $4.90 | 397,300 | — | — |
| 2016-06-08 | $4.94 | $4.94 | 342,200 | — | — |
| 2016-06-07 | $5.02 | $5.02 | 600,100 | — | — |
| 2016-06-06 | $4.96 | $4.96 | 380,500 | — | — |
| 2016-06-03 | $4.93 | $4.93 | 324,900 | — | — |
| 2016-06-02 | $5.00 | $5.00 | 360,000 | — | — |
| 2016-06-01 | $4.99 | $4.99 | 386,900 | — | — |
| 2016-05-31 | $4.88 | $4.88 | 408,200 | — | — |
| 2016-05-27 | $4.83 | $4.83 | 440,800 | — | — |
| 2016-05-26 | $4.73 | $4.73 | 173,200 | — | — |
| 2016-05-25 | $4.74 | $4.74 | 511,900 | — | — |
| 2016-05-24 | $4.79 | $4.79 | 481,200 | — | — |
| 2016-05-23 | $4.62 | $4.62 | 378,100 | — | — |
| 2016-05-20 | $4.54 | $4.54 | 404,500 | — | — |
| 2016-05-19 | $4.37 | $4.37 | 546,200 | — | — |
| 2016-05-18 | $4.52 | $4.52 | 1,010,900 | — | — |
| 2016-05-17 | $4.37 | $4.37 | 308,300 | — | — |
| 2016-05-16 | $4.44 | $4.44 | 311,300 | — | — |
| 2016-05-13 | $4.42 | $4.42 | 344,500 | — | — |
| 2016-05-12 | $4.42 | $4.42 | 480,800 | — | — |
| 2016-05-11 | $4.50 | $4.50 | 678,600 | — | — |
| 2016-05-10 | $4.49 | $4.49 | 586,400 | — | — |
| 2016-05-09 | $4.38 | $4.38 | 429,500 | — | — |
| 2016-05-06 | $4.36 | $4.36 | 749,100 | — | — |
| 2016-05-05 | $4.27 | $4.27 | 291,200 | — | — |
| 2016-05-04 | $4.34 | $4.34 | 770,600 | — | — |
| 2016-05-03 | $4.54 | $4.54 | 952,300 | — | — |
| 2016-05-02 | $4.64 | $4.64 | 731,700 | — | — |
| 2016-04-29 | $4.54 | $4.54 | 391,100 | — | — |
| 2016-04-28 | $4.61 | $4.61 | 358,400 | — | — |
| 2016-04-27 | $4.67 | $4.67 | 278,200 | — | — |
| 2016-04-26 | $4.67 | $4.67 | 242,500 | — | — |
| 2016-04-25 | $4.59 | $4.59 | 251,700 | — | — |
| 2016-04-22 | $4.66 | $4.66 | 321,400 | — | — |
| 2016-04-21 | $4.54 | $4.54 | 471,500 | — | — |
| 2016-04-20 | $4.44 | $4.44 | 336,000 | — | — |
| 2016-04-19 | $4.50 | $4.50 | 277,200 | — | — |
| 2016-04-18 | $4.51 | $4.51 | 264,900 | — | — |
| 2016-04-15 | $4.44 | $4.44 | 385,900 | — | — |
| 2016-04-14 | $4.42 | $4.42 | 372,300 | — | — |
| 2016-04-13 | $4.44 | $4.44 | 516,300 | — | — |
| 2016-04-12 | $4.41 | $4.41 | 318,900 | — | — |
| 2016-04-11 | $4.36 | $4.36 | 293,800 | — | — |
| 2016-04-08 | $4.31 | $4.31 | 365,800 | — | — |
| 2016-04-07 | $4.35 | $4.35 | 284,700 | — | — |
| 2016-04-06 | $4.47 | $4.47 | 228,500 | — | — |
| 2016-04-05 | $4.37 | $4.37 | 344,200 | — | — |
| 2016-04-04 | $4.40 | $4.40 | 558,500 | — | — |
| 2016-04-01 | $4.29 | $4.29 | 552,000 | — | — |
| 2016-03-31 | $4.46 | $4.46 | 406,400 | — | — |
| 2016-03-30 | $4.48 | $4.48 | 509,000 | — | — |
| 2016-03-29 | $4.42 | $4.42 | 465,200 | — | — |
| 2016-03-28 | $4.33 | $4.33 | 387,000 | — | — |
| 2016-03-24 | $4.12 | $4.12 | 853,400 | — | — |
| 2016-03-23 | $4.32 | $4.32 | 496,100 | — | — |
| 2016-03-22 | $4.36 | $4.36 | 264,200 | — | — |
| 2016-03-21 | $4.50 | $4.50 | 441,400 | — | — |
| 2016-03-18 | $4.55 | $4.55 | 663,100 | — | — |
| 2016-03-17 | $4.40 | $4.40 | 316,500 | — | — |
| 2016-03-16 | $4.37 | $4.37 | 244,800 | — | — |
| 2016-03-15 | $4.31 | $4.31 | 355,200 | — | — |
| 2016-03-14 | $4.38 | $4.38 | 342,100 | — | — |
| 2016-03-11 | $4.50 | $4.50 | 379,000 | — | — |
| 2016-03-10 | $4.41 | $4.41 | 448,900 | — | — |
| 2016-03-09 | $4.47 | $4.47 | 407,600 | — | — |
| 2016-03-08 | $4.33 | $4.33 | 495,600 | — | — |
| 2016-03-07 | $4.47 | $4.47 | 513,800 | — | — |
| 2016-03-04 | $4.40 | $4.40 | 678,700 | — | — |
| 2016-03-03 | $4.47 | $4.47 | 866,300 | — | — |
| 2016-03-02 | $4.46 | $4.46 | 740,300 | — | — |
| 2016-03-01 | $4.50 | $4.50 | 727,800 | — | — |
| 2016-02-29 | $4.29 | $4.29 | 847,100 | — | — |
| 2016-02-26 | $4.24 | $4.24 | 1,500,700 | — | — |
| 2016-02-25 | $4.04 | $4.04 | 1,152,700 | — | — |
| 2016-02-24 | $4.12 | $4.12 | 4,805,200 | — | — |
| 2016-02-23 | $3.47 | $3.47 | 10,343,500 | — | — |
| 2016-02-22 | $5.34 | $5.34 | 1,067,000 | — | — |
| 2016-02-19 | $5.20 | $5.20 | 555,800 | — | — |
| 2016-02-18 | $5.15 | $5.15 | 519,400 | — | — |
| 2016-02-17 | $5.03 | $5.03 | 600,600 | — | — |
| 2016-02-16 | $5.04 | $5.04 | 505,100 | — | — |
| 2016-02-12 | $4.86 | $4.86 | 433,500 | — | — |
| 2016-02-11 | $4.77 | $4.77 | 472,400 | — | — |
| 2016-02-10 | $4.92 | $4.92 | 457,900 | — | — |
| 2016-02-09 | $4.99 | $4.99 | 434,900 | — | — |
| 2016-02-08 | $5.11 | $5.11 | 361,600 | — | — |
| 2016-02-05 | $5.29 | $5.29 | 465,300 | — | — |
| 2016-02-04 | $5.61 | $5.61 | 222,900 | — | — |
| 2016-02-03 | $5.62 | $5.62 | 394,500 | — | — |
| 2016-02-02 | $5.64 | $5.64 | 595,800 | — | — |
| 2016-02-01 | $5.77 | $5.77 | 308,200 | — | — |
| 2016-01-29 | $5.80 | $5.80 | 349,700 | — | — |
| 2016-01-28 | $5.72 | $5.72 | 352,600 | — | — |
| 2016-01-27 | $5.66 | $5.66 | 467,000 | — | — |
| 2016-01-26 | $5.72 | $5.72 | 620,900 | — | — |
| 2016-01-25 | $5.55 | $5.55 | 628,700 | — | — |
| 2016-01-22 | $5.90 | $5.90 | 313,000 | — | — |
| 2016-01-21 | $5.82 | $5.82 | 487,500 | — | — |
| 2016-01-20 | $5.83 | $5.83 | 543,200 | — | — |
| 2016-01-19 | $5.82 | $5.82 | 556,500 | — | — |
| 2016-01-15 | $6.01 | $6.01 | 798,500 | — | — |
| 2016-01-14 | $6.08 | $6.08 | 503,300 | — | — |
| 2016-01-13 | $6.00 | $6.00 | 483,200 | — | — |
| 2016-01-12 | $6.20 | $6.20 | 430,700 | — | — |
| 2016-01-11 | $6.32 | $6.32 | 568,700 | — | — |
| 2016-01-08 | $6.24 | $6.24 | 527,300 | — | — |
| 2016-01-07 | $6.15 | $6.15 | 1,280,700 | — | — |
| 2016-01-06 | $6.36 | $6.36 | 428,200 | — | — |
| 2016-01-05 | $6.56 | $6.56 | 382,000 | — | — |
| 2016-01-04 | $6.24 | $6.24 | 970,100 | — | — |