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
- 2013-09-30 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 | $7.56 | $8.11 | 876,572 | — | — |
| 2016-12-29 | $7.52 | $8.06 | 466,724 | — | — |
| 2016-12-28 | $7.48 | $8.02 | 885,994 | — | — |
| 2016-12-27 | $7.51 | $8.05 | 1,016,750 | — | — |
| 2016-12-23 | $7.51 | $8.05 | 1,349,845 | — | — |
| 2016-12-22 | $7.63 | $8.19 | 3,449,413 | — | — |
| 2016-12-21 | $7.56 | $8.11 | 1,166,695 | — | — |
| 2016-12-20 | $7.51 | $8.05 | 648,151 | — | — |
| 2016-12-19 | $7.49 | $8.04 | 612,647 | — | — |
| 2016-12-16 | $7.49 | $8.04 | 1,122,113 | — | — |
| 2016-12-15 | $7.49 | $8.04 | 981,591 | — | — |
| 2016-12-14 | $7.39 | $7.92 | 937,814 | — | — |
| 2016-12-13 | $7.62 | $8.17 | 1,397,529 | — | — |
| 2016-12-12 | $7.56 | $8.11 | 894,267 | — | — |
| 2016-12-09 | $7.62 | $8.17 | 2,361,195 | — | — |
| 2016-12-08 | $7.80 | $8.36 | 1,881,143 | — | — |
| 2016-12-07 | $7.96 | $8.54 | 2,686,822 | — | — |
| 2016-12-06 | $7.89 | $8.46 | 1,005,490 | — | — |
| 2016-12-05 | $7.77 | $8.33 | 1,929,516 | — | — |
| 2016-12-02 | $7.48 | $8.02 | 1,540,464 | — | — |
| 2016-12-01 | $7.42 | $7.96 | 1,978,004 | — | — |
| 2016-11-30 | $7.42 | $7.96 | 1,053,518 | — | — |
| 2016-11-29 | $7.41 | $7.94 | 826,246 | — | — |
| 2016-11-28 | $7.33 | $7.86 | 1,411,432 | — | — |
| 2016-11-25 | $7.45 | $7.99 | 443,859 | — | — |
| 2016-11-23 | $7.51 | $8.05 | 1,673,863 | — | — |
| 2016-11-22 | $7.16 | $7.68 | 1,704,312 | — | — |
| 2016-11-21 | $6.95 | $7.45 | 1,007,673 | — | — |
| 2016-11-18 | $6.84 | $7.34 | 668,029 | — | — |
| 2016-11-17 | $6.95 | $7.46 | 1,048,003 | — | — |
| 2016-11-16 | $7.00 | $7.50 | 783,044 | — | — |
| 2016-11-15 | $6.96 | $7.47 | 656,424 | — | — |
| 2016-11-14 | $6.87 | $7.36 | 1,869,768 | — | — |
| 2016-11-11 | $6.91 | $7.41 | 1,057,884 | — | — |
| 2016-11-10 | $7.03 | $7.54 | 3,569,943 | — | — |
| 2016-11-09 | $6.77 | $7.26 | 1,984,438 | — | — |
| 2016-11-08 | $6.48 | $6.94 | 878,640 | — | — |
| 2016-11-07 | $6.44 | $6.91 | 912,651 | — | — |
| 2016-11-04 | $6.24 | $6.69 | 1,351,454 | — | — |
| 2016-11-03 | $6.28 | $6.73 | 967,803 | — | — |
| 2016-11-02 | $6.35 | $6.81 | 1,590,561 | — | — |
| 2016-11-01 | $6.44 | $6.91 | 2,399,687 | — | — |
| 2016-10-31 | $6.77 | $7.26 | 1,821,969 | — | — |
| 2016-10-28 | $6.70 | $7.19 | 2,010,750 | — | — |
| 2016-10-27 | $6.55 | $7.03 | 1,069,374 | — | — |
| 2016-10-26 | $6.61 | $7.09 | 924,371 | — | — |
| 2016-10-25 | $6.61 | $7.08 | 458,336 | — | — |
| 2016-10-24 | $6.59 | $7.07 | 1,434,297 | — | — |
| 2016-10-21 | $6.66 | $7.14 | 1,308,022 | — | — |
| 2016-10-20 | $6.64 | $7.12 | 1,263,440 | — | — |
| 2016-10-19 | $6.68 | $7.17 | 874,619 | — | — |
| 2016-10-18 | $6.68 | $7.16 | 2,039,705 | — | — |
| 2016-10-17 | $6.52 | $6.99 | 967,688 | — | — |
| 2016-10-14 | $6.51 | $6.98 | 1,298,600 | — | — |
| 2016-10-13 | $6.43 | $6.90 | 964,126 | — | — |
| 2016-10-12 | $6.56 | $7.04 | 1,483,589 | — | — |
| 2016-10-11 | $6.43 | $6.90 | 1,605,383 | — | — |
| 2016-10-10 | $6.46 | $6.93 | 759,259 | — | — |
| 2016-10-07 | $6.39 | $6.85 | 1,019,738 | — | — |
| 2016-10-06 | $6.39 | $6.85 | 813,377 | — | — |
| 2016-10-05 | $6.40 | $6.86 | 1,213,919 | — | — |
| 2016-10-04 | $6.22 | $6.67 | 1,353,062 | — | — |
| 2016-10-03 | $6.28 | $6.73 | 1,449,808 | — | — |
| 2016-09-30 | $6.28 | $6.74 | 1,632,844 | — | — |
| 2016-09-29 | $6.14 | $6.59 | 1,692,017 | — | — |
| 2016-09-28 | $6.20 | $6.65 | 1,373,859 | — | — |
| 2016-09-27 | $6.13 | $6.57 | 679,289 | — | — |
| 2016-09-26 | $6.18 | $6.63 | 809,126 | — | — |
| 2016-09-23 | $6.34 | $6.80 | 629,307 | — | — |
| 2016-09-22 | $6.41 | $6.88 | 2,021,436 | — | — |
| 2016-09-21 | $6.28 | $6.73 | 624,252 | — | — |
| 2016-09-20 | $6.16 | $6.61 | 706,750 | — | — |
| 2016-09-19 | $6.20 | $6.65 | 577,258 | — | — |
| 2016-09-16 | $6.20 | $6.65 | 1,521,506 | — | — |
| 2016-09-15 | $6.31 | $6.77 | 1,025,253 | — | — |
| 2016-09-14 | $6.22 | $6.67 | 882,087 | — | — |
| 2016-09-13 | $6.16 | $6.61 | 1,396,380 | — | — |
| 2016-09-12 | $6.33 | $6.79 | 747,080 | — | — |
| 2016-09-09 | $6.31 | $6.77 | 1,083,852 | — | — |
| 2016-09-08 | $6.45 | $6.92 | 1,249,308 | — | — |
| 2016-09-07 | $6.37 | $6.83 | 868,070 | — | — |
| 2016-09-06 | $6.42 | $6.89 | 787,295 | — | — |
| 2016-09-02 | $6.48 | $6.95 | 569,559 | — | — |
| 2016-09-01 | $6.39 | $6.85 | 1,236,554 | — | — |
| 2016-08-31 | $6.37 | $6.83 | 695,260 | — | — |
| 2016-08-30 | $6.39 | $6.85 | 588,633 | — | — |
| 2016-08-29 | $6.40 | $6.86 | 721,802 | — | — |
| 2016-08-26 | $6.46 | $6.93 | 812,343 | — | — |
| 2016-08-25 | $6.48 | $6.95 | 571,742 | — | — |
| 2016-08-24 | $6.57 | $7.05 | 802,577 | — | — |
| 2016-08-23 | $6.61 | $7.08 | 844,170 | — | — |
| 2016-08-22 | $6.54 | $7.01 | 1,153,366 | — | — |
| 2016-08-19 | $6.65 | $7.13 | 3,223,290 | — | — |
| 2016-08-18 | $6.62 | $7.10 | 1,724,075 | — | — |
| 2016-08-17 | $6.50 | $6.97 | 831,876 | — | — |
| 2016-08-16 | $6.55 | $7.03 | 1,167,844 | — | — |
| 2016-08-15 | $6.49 | $6.96 | 1,346,398 | — | — |
| 2016-08-12 | $6.45 | $6.92 | 2,019,712 | — | — |
| 2016-08-11 | $6.46 | $6.93 | 1,312,388 | — | — |
| 2016-08-10 | $6.54 | $7.02 | 1,969,961 | — | — |
| 2016-08-09 | $6.41 | $6.87 | 1,902,514 | — | — |
| 2016-08-08 | $6.21 | $6.65 | 888,177 | — | — |
| 2016-08-05 | $6.15 | $6.60 | 775,115 | — | — |
| 2016-08-04 | $6.07 | $6.51 | 971,824 | — | — |
| 2016-08-03 | $6.05 | $6.49 | 851,754 | — | — |
| 2016-08-02 | $5.93 | $6.36 | 1,668,003 | — | — |
| 2016-08-01 | $6.10 | $6.54 | 1,095,572 | — | — |
| 2016-07-29 | $6.21 | $6.65 | 1,305,149 | — | — |
| 2016-07-28 | $6.26 | $6.71 | 2,653,730 | — | — |
| 2016-07-27 | $6.23 | $6.68 | 2,088,997 | — | — |
| 2016-07-26 | $6.08 | $6.52 | 5,244,266 | — | — |
| 2016-07-25 | $5.67 | $6.09 | 3,913,494 | — | — |
| 2016-07-22 | $5.85 | $6.27 | 3,146,192 | — | — |
| 2016-07-21 | $6.00 | $6.43 | 1,327,325 | — | — |
| 2016-07-20 | $5.94 | $6.37 | 1,266,543 | — | — |
| 2016-07-19 | $5.87 | $6.30 | 1,009,511 | — | — |
| 2016-07-18 | $5.98 | $6.41 | 965,849 | — | — |
| 2016-07-15 | $6.02 | $6.46 | 740,760 | — | — |
| 2016-07-14 | $6.01 | $6.44 | 2,498,501 | — | — |
| 2016-07-13 | $5.91 | $6.34 | 3,289,817 | — | — |
| 2016-07-12 | $5.90 | $6.33 | 4,484,432 | — | — |
| 2016-07-11 | $5.73 | $6.14 | 3,741,948 | — | — |
| 2016-07-08 | $5.63 | $6.04 | 3,857,193 | — | — |
| 2016-07-07 | $5.54 | $5.94 | 7,430,123 | — | — |
| 2016-07-06 | $5.79 | $6.21 | 3,673,008 | — | — |
| 2016-07-05 | $5.88 | $6.31 | 2,455,183 | — | — |
| 2016-07-01 | $6.29 | $6.75 | 1,053,518 | — | — |
| 2016-06-30 | $6.22 | $6.67 | 3,602,690 | — | — |
| 2016-06-29 | $6.17 | $6.62 | 1,482,095 | — | — |
| 2016-06-28 | $6.14 | $6.58 | 2,574,564 | — | — |
| 2016-06-27 | $5.92 | $6.35 | 2,072,451 | — | — |
| 2016-06-24 | $6.09 | $6.53 | 3,220,877 | — | — |
| 2016-06-23 | $6.73 | $7.21 | 2,445,761 | — | — |
| 2016-06-22 | $6.43 | $6.90 | 1,180,827 | — | — |
| 2016-06-21 | $6.49 | $6.96 | 2,101,406 | — | — |
| 2016-06-20 | $6.51 | $6.98 | 4,767,776 | — | — |
| 2016-06-17 | $6.48 | $6.95 | 2,714,283 | — | — |
| 2016-06-16 | $6.15 | $6.60 | 4,182,360 | — | — |
| 2016-06-15 | $6.27 | $6.72 | 1,767,162 | — | — |
| 2016-06-14 | $6.16 | $6.61 | 2,146,677 | — | — |
| 2016-06-13 | $6.32 | $6.78 | 1,490,713 | — | — |
| 2016-06-10 | $6.39 | $6.85 | 2,144,953 | — | — |
| 2016-06-09 | $6.72 | $7.21 | 2,132,889 | — | — |
| 2016-06-08 | $6.87 | $7.36 | 1,393,737 | — | — |
| 2016-06-07 | $6.76 | $7.25 | 2,140,242 | — | — |
| 2016-06-06 | $6.84 | $7.34 | 6,898,826 | — | — |
| 2016-06-03 | $6.48 | $6.95 | 3,481,815 | — | — |
| 2016-06-02 | $6.19 | $6.64 | 1,070,408 | — | — |
| 2016-06-01 | $6.14 | $6.59 | 1,018,244 | — | — |
| 2016-05-31 | $6.15 | $6.60 | 1,466,124 | — | — |
| 2016-05-27 | $6.11 | $6.55 | 1,121,079 | — | — |
| 2016-05-26 | $6.21 | $6.66 | 2,732,897 | — | — |
| 2016-05-25 | $6.09 | $6.53 | 3,193,416 | — | — |
| 2016-05-24 | $6.01 | $6.45 | 1,357,888 | — | — |
| 2016-05-23 | $5.85 | $6.27 | 1,645,828 | — | — |
| 2016-05-20 | $5.81 | $6.23 | 2,409,453 | — | — |
| 2016-05-19 | $5.86 | $6.28 | 2,085,205 | — | — |
| 2016-05-18 | $5.90 | $6.33 | 2,218,604 | — | — |
| 2016-05-17 | $5.92 | $6.35 | 2,342,926 | — | — |
| 2016-05-16 | $6.07 | $6.51 | 1,392,588 | — | — |
| 2016-05-13 | $6.11 | $6.55 | 2,720,258 | — | — |
| 2016-05-12 | $6.18 | $6.63 | 4,164,551 | — | — |
| 2016-05-11 | $6.21 | $6.66 | 4,582,442 | — | — |
| 2016-05-10 | $6.24 | $6.69 | 4,608,409 | — | — |
| 2016-05-09 | $5.99 | $6.42 | 1,968,007 | — | — |
| 2016-05-06 | $6.17 | $6.62 | 2,172,759 | — | — |
| 2016-05-05 | $6.24 | $6.69 | 1,767,622 | — | — |
| 2016-05-04 | $6.32 | $6.78 | 2,094,167 | — | — |
| 2016-05-03 | $6.36 | $6.82 | 2,625,005 | — | — |
| 2016-05-02 | $6.71 | $7.20 | 3,487,560 | — | — |
| 2016-04-29 | $6.74 | $7.22 | 2,870,432 | — | — |
| 2016-04-28 | $6.48 | $6.95 | 2,400,376 | — | — |
| 2016-04-27 | $6.50 | $6.97 | 4,046,204 | — | — |
| 2016-04-26 | $6.41 | $6.87 | 2,664,761 | — | — |
| 2016-04-25 | $6.25 | $6.70 | 830,153 | — | — |
| 2016-04-22 | $6.45 | $6.78 | 2,395,550 | — | — |
| 2016-04-21 | $6.48 | $6.82 | 1,096,146 | — | — |
| 2016-04-20 | $6.48 | $6.82 | 1,978,463 | — | — |
| 2016-04-19 | $6.34 | $6.67 | 3,938,312 | — | — |
| 2016-04-18 | $5.93 | $6.23 | 1,909,638 | — | — |
| 2016-04-15 | $5.67 | $5.96 | 1,749,238 | — | — |
| 2016-04-14 | $5.67 | $5.96 | 1,118,322 | — | — |
| 2016-04-13 | $5.72 | $6.01 | 2,321,784 | — | — |
| 2016-04-12 | $5.54 | $5.82 | 1,425,679 | — | — |
| 2016-04-11 | $5.56 | $5.85 | 1,343,066 | — | — |
| 2016-04-08 | $5.45 | $5.73 | 1,344,330 | — | — |
| 2016-04-07 | $5.28 | $5.55 | 2,111,862 | — | — |
| 2016-04-06 | $5.46 | $5.74 | 2,919,839 | — | — |
| 2016-04-05 | $5.51 | $5.79 | 1,144,634 | — | — |
| 2016-04-04 | $5.63 | $5.92 | 634,248 | — | — |
| 2016-04-01 | $5.74 | $6.04 | 2,128,752 | — | — |
| 2016-03-31 | $5.88 | $6.19 | 2,094,857 | — | — |
| 2016-03-30 | $6.04 | $6.35 | 1,280,561 | — | — |
| 2016-03-29 | $5.95 | $6.26 | 1,074,430 | — | — |
| 2016-03-28 | $5.91 | $6.21 | 594,722 | — | — |
| 2016-03-24 | $5.90 | $6.20 | 762,017 | — | — |
| 2016-03-23 | $5.93 | $6.23 | 2,314,661 | — | — |
| 2016-03-22 | $6.06 | $6.37 | 988,715 | — | — |
| 2016-03-21 | $6.06 | $6.37 | 820,501 | — | — |
| 2016-03-18 | $6.03 | $6.34 | 1,223,111 | — | — |
| 2016-03-17 | $6.03 | $6.34 | 2,736,688 | — | — |
| 2016-03-16 | $6.00 | $6.30 | 1,591,135 | — | — |
| 2016-03-15 | $6.01 | $6.31 | 1,200,131 | — | — |
| 2016-03-14 | $6.14 | $6.46 | 1,275,620 | — | — |
| 2016-03-11 | $6.07 | $6.38 | 846,813 | — | — |
| 2016-03-10 | $5.84 | $6.14 | 1,186,917 | — | — |
| 2016-03-09 | $5.91 | $6.21 | 698,362 | — | — |
| 2016-03-08 | $5.90 | $6.20 | 1,198,177 | — | — |
| 2016-03-07 | $6.11 | $6.42 | 1,334,449 | — | — |
| 2016-03-04 | $6.05 | $6.36 | 1,379,375 | — | — |
| 2016-03-03 | $5.90 | $6.20 | 1,248,963 | — | — |
| 2016-03-02 | $5.73 | $6.02 | 1,655,249 | — | — |
| 2016-03-01 | $5.82 | $6.12 | 951,602 | — | — |
| 2016-02-29 | $5.77 | $6.07 | 875,883 | — | — |
| 2016-02-26 | $5.67 | $5.96 | 1,096,261 | — | — |
| 2016-02-25 | $5.62 | $5.91 | 1,026,861 | — | — |
| 2016-02-24 | $5.45 | $5.73 | 1,837,021 | — | — |
| 2016-02-23 | $5.55 | $5.84 | 502,573 | — | — |
| 2016-02-22 | $5.69 | $5.98 | 1,106,142 | — | — |
| 2016-02-19 | $5.48 | $5.76 | 1,558,848 | — | — |
| 2016-02-18 | $5.61 | $5.90 | 1,929,746 | — | — |
| 2016-02-17 | $5.81 | $6.10 | 1,268,266 | — | — |
| 2016-02-16 | $5.59 | $5.87 | 1,665,246 | — | — |
| 2016-02-12 | $5.49 | $5.77 | 1,730,164 | — | — |
| 2016-02-11 | $5.15 | $5.42 | 2,351,199 | — | — |
| 2016-02-10 | $5.47 | $5.75 | 2,630,521 | — | — |
| 2016-02-09 | $5.20 | $5.46 | 1,922,277 | — | — |
| 2016-02-08 | $5.44 | $5.72 | 2,535,958 | — | — |
| 2016-02-05 | $5.71 | $6.00 | 2,591,455 | — | — |
| 2016-02-04 | $5.46 | $5.74 | 6,586,528 | — | — |
| 2016-02-03 | $5.38 | $5.65 | 2,082,677 | — | — |
| 2016-02-02 | $5.35 | $5.63 | 2,446,566 | — | — |
| 2016-02-01 | $5.67 | $5.96 | 3,178,938 | — | — |
| 2016-01-29 | $5.45 | $5.73 | 3,245,121 | — | — |
| 2016-01-28 | $5.34 | $5.61 | 2,280,880 | — | — |
| 2016-01-27 | $5.32 | $5.59 | 2,309,720 | — | — |
| 2016-01-26 | $5.33 | $5.60 | 2,966,144 | — | — |
| 2016-01-25 | $5.01 | $5.27 | 3,807,786 | — | — |
| 2016-01-22 | $5.27 | $5.54 | 5,217,609 | — | — |
| 2016-01-21 | $5.26 | $5.53 | 2,126,569 | — | — |
| 2016-01-20 | $5.12 | $5.38 | 2,919,035 | — | — |
| 2016-01-19 | $5.17 | $5.43 | 1,944,108 | — | — |
| 2016-01-15 | $5.19 | $5.45 | 3,681,166 | — | — |
| 2016-01-14 | $5.47 | $5.76 | 1,812,662 | — | — |
| 2016-01-13 | $5.38 | $5.65 | 2,149,664 | — | — |
| 2016-01-12 | $5.48 | $5.76 | 1,201,739 | — | — |
| 2016-01-11 | $5.47 | $5.76 | 1,828,404 | — | — |
| 2016-01-08 | $5.40 | $5.68 | 1,887,462 | — | — |
| 2016-01-07 | $5.48 | $5.76 | 1,650,883 | — | — |
| 2016-01-06 | $5.60 | $5.88 | 1,283,548 | — | — |
| 2016-01-05 | $5.71 | $6.00 | 1,127,514 | — | — |
| 2016-01-04 | $5.74 | $6.04 | 3,217,430 | — | — |