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
- 1993-11-10 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 | $8.23 | $8.23 | 60,500 | — | — |
| 2016-12-29 | $7.71 | $7.71 | 48,500 | — | — |
| 2016-12-28 | $7.78 | $7.78 | 36,500 | — | — |
| 2016-12-27 | $7.71 | $7.71 | 34,400 | — | — |
| 2016-12-23 | $7.74 | $7.74 | 21,800 | — | — |
| 2016-12-22 | $7.93 | $7.93 | 43,700 | — | — |
| 2016-12-21 | $7.85 | $7.85 | 100,100 | — | — |
| 2016-12-20 | $8.24 | $8.24 | 79,800 | — | — |
| 2016-12-19 | $7.98 | $7.98 | 66,100 | — | — |
| 2016-12-16 | $7.96 | $7.96 | 111,300 | — | — |
| 2016-12-15 | $7.68 | $7.68 | 78,800 | — | — |
| 2016-12-14 | $7.47 | $7.47 | 53,000 | — | — |
| 2016-12-13 | $7.45 | $7.45 | 23,500 | — | — |
| 2016-12-12 | $7.47 | $7.47 | 42,100 | — | — |
| 2016-12-09 | $7.46 | $7.46 | 44,700 | — | — |
| 2016-12-08 | $7.31 | $7.31 | 65,300 | — | — |
| 2016-12-07 | $7.17 | $7.17 | 32,800 | — | — |
| 2016-12-06 | $7.19 | $7.19 | 48,300 | — | — |
| 2016-12-05 | $7.07 | $7.07 | 89,000 | — | — |
| 2016-12-02 | $6.95 | $6.95 | 29,700 | — | — |
| 2016-12-01 | $6.95 | $6.95 | 30,400 | — | — |
| 2016-11-30 | $6.90 | $6.90 | 42,300 | — | — |
| 2016-11-29 | $6.96 | $6.96 | 149,600 | — | — |
| 2016-11-28 | $6.68 | $6.68 | 31,200 | — | — |
| 2016-11-25 | $6.87 | $6.87 | 11,700 | — | — |
| 2016-11-23 | $6.85 | $6.85 | 24,100 | — | — |
| 2016-11-22 | $6.65 | $6.65 | 58,000 | — | — |
| 2016-11-21 | $6.65 | $6.65 | 48,800 | — | — |
| 2016-11-18 | $6.65 | $6.65 | 63,000 | — | — |
| 2016-11-17 | $6.61 | $6.61 | 34,300 | — | — |
| 2016-11-16 | $6.64 | $6.64 | 22,800 | — | — |
| 2016-11-15 | $6.51 | $6.51 | 36,500 | — | — |
| 2016-11-14 | $6.60 | $6.60 | 45,600 | — | — |
| 2016-11-11 | $6.68 | $6.68 | 188,100 | — | — |
| 2016-11-10 | $6.54 | $6.54 | 105,100 | — | — |
| 2016-11-09 | $6.59 | $6.59 | 44,800 | — | — |
| 2016-11-08 | $6.42 | $6.42 | 36,000 | — | — |
| 2016-11-07 | $6.43 | $6.43 | 46,300 | — | — |
| 2016-11-04 | $6.28 | $6.28 | 38,500 | — | — |
| 2016-11-03 | $6.20 | $6.20 | 36,600 | — | — |
| 2016-11-02 | $6.17 | $6.17 | 29,200 | — | — |
| 2016-11-01 | $6.06 | $6.06 | 56,700 | — | — |
| 2016-10-31 | $6.34 | $6.34 | 47,400 | — | — |
| 2016-10-28 | $6.41 | $6.41 | 35,300 | — | — |
| 2016-10-27 | $6.40 | $6.40 | 16,500 | — | — |
| 2016-10-26 | $6.48 | $6.48 | 8,700 | — | — |
| 2016-10-25 | $6.63 | $6.63 | 36,300 | — | — |
| 2016-10-24 | $6.70 | $6.70 | 21,600 | — | — |
| 2016-10-21 | $6.47 | $6.47 | 13,800 | — | — |
| 2016-10-20 | $6.54 | $6.54 | 24,300 | — | — |
| 2016-10-19 | $6.53 | $6.53 | 27,300 | — | — |
| 2016-10-18 | $6.51 | $6.51 | 8,700 | — | — |
| 2016-10-17 | $6.51 | $6.51 | 14,600 | — | — |
| 2016-10-14 | $6.57 | $6.57 | 13,000 | — | — |
| 2016-10-13 | $6.54 | $6.54 | 15,900 | — | — |
| 2016-10-12 | $6.71 | $6.71 | 9,300 | — | — |
| 2016-10-11 | $6.67 | $6.67 | 17,000 | — | — |
| 2016-10-10 | $6.79 | $6.79 | 11,000 | — | — |
| 2016-10-07 | $6.61 | $6.61 | 36,300 | — | — |
| 2016-10-06 | $6.62 | $6.62 | 30,200 | — | — |
| 2016-10-05 | $6.54 | $6.54 | 49,100 | — | — |
| 2016-10-04 | $6.47 | $6.47 | 44,600 | — | — |
| 2016-10-03 | $6.70 | $6.70 | 25,900 | — | — |
| 2016-09-30 | $6.91 | $6.91 | 23,800 | — | — |
| 2016-09-29 | $6.76 | $6.76 | 33,600 | — | — |
| 2016-09-28 | $6.80 | $6.80 | 65,500 | — | — |
| 2016-09-27 | $6.80 | $6.80 | 41,000 | — | — |
| 2016-09-26 | $6.79 | $6.79 | 31,900 | — | — |
| 2016-09-23 | $6.77 | $6.77 | 17,700 | — | — |
| 2016-09-22 | $6.75 | $6.75 | 21,400 | — | — |
| 2016-09-21 | $6.52 | $6.52 | 13,000 | — | — |
| 2016-09-20 | $6.37 | $6.37 | 33,400 | — | — |
| 2016-09-19 | $6.30 | $6.30 | 12,700 | — | — |
| 2016-09-16 | $6.39 | $6.39 | 57,800 | — | — |
| 2016-09-15 | $6.37 | $6.37 | 25,800 | — | — |
| 2016-09-14 | $6.40 | $6.40 | 29,500 | — | — |
| 2016-09-13 | $6.43 | $6.43 | 50,300 | — | — |
| 2016-09-12 | $6.53 | $6.53 | 32,000 | — | — |
| 2016-09-09 | $6.57 | $6.57 | 54,300 | — | — |
| 2016-09-08 | $6.57 | $6.57 | 36,700 | — | — |
| 2016-09-07 | $6.42 | $6.42 | 48,800 | — | — |
| 2016-09-06 | $6.48 | $6.48 | 37,700 | — | — |
| 2016-09-02 | $6.38 | $6.38 | 17,700 | — | — |
| 2016-09-01 | $6.36 | $6.36 | 40,800 | — | — |
| 2016-08-31 | $6.39 | $6.39 | 57,800 | — | — |
| 2016-08-30 | $6.44 | $6.44 | 19,700 | — | — |
| 2016-08-29 | $6.41 | $6.41 | 23,500 | — | — |
| 2016-08-26 | $6.46 | $6.46 | 20,600 | — | — |
| 2016-08-25 | $6.57 | $6.57 | 15,000 | — | — |
| 2016-08-24 | $6.71 | $6.71 | 39,900 | — | — |
| 2016-08-23 | $6.76 | $6.76 | 86,800 | — | — |
| 2016-08-22 | $6.39 | $6.39 | 38,900 | — | — |
| 2016-08-19 | $6.44 | $6.44 | 57,700 | — | — |
| 2016-08-18 | $6.48 | $6.48 | 24,500 | — | — |
| 2016-08-17 | $6.46 | $6.46 | 37,500 | — | — |
| 2016-08-16 | $6.41 | $6.41 | 77,700 | — | — |
| 2016-08-15 | $6.28 | $6.28 | 29,400 | — | — |
| 2016-08-12 | $6.31 | $6.31 | 54,500 | — | — |
| 2016-08-11 | $6.15 | $6.15 | 40,400 | — | — |
| 2016-08-10 | $6.16 | $6.16 | 19,500 | — | — |
| 2016-08-09 | $6.31 | $6.31 | 43,400 | — | — |
| 2016-08-08 | $6.29 | $6.29 | 45,400 | — | — |
| 2016-08-05 | $6.44 | $6.44 | 71,300 | — | — |
| 2016-08-04 | $6.28 | $6.28 | 67,300 | — | — |
| 2016-08-03 | $6.24 | $6.24 | 90,700 | — | — |
| 2016-08-02 | $6.11 | $6.11 | 25,700 | — | — |
| 2016-08-01 | $6.27 | $6.27 | 24,100 | — | — |
| 2016-07-29 | $6.38 | $6.38 | 48,600 | — | — |
| 2016-07-28 | $6.32 | $6.32 | 48,300 | — | — |
| 2016-07-27 | $6.30 | $6.30 | 46,900 | — | — |
| 2016-07-26 | $6.38 | $6.38 | 68,200 | — | — |
| 2016-07-25 | $6.41 | $6.41 | 53,900 | — | — |
| 2016-07-22 | $6.45 | $6.45 | 20,400 | — | — |
| 2016-07-21 | $6.43 | $6.43 | 54,700 | — | — |
| 2016-07-20 | $6.48 | $6.48 | 124,400 | — | — |
| 2016-07-19 | $6.46 | $6.46 | 58,500 | — | — |
| 2016-07-18 | $6.45 | $6.45 | 44,900 | — | — |
| 2016-07-15 | $6.40 | $6.40 | 81,900 | — | — |
| 2016-07-14 | $6.46 | $6.46 | 74,000 | — | — |
| 2016-07-13 | $6.43 | $6.43 | 68,700 | — | — |
| 2016-07-12 | $6.55 | $6.55 | 146,700 | — | — |
| 2016-07-11 | $6.40 | $6.40 | 47,400 | — | — |
| 2016-07-08 | $6.35 | $6.35 | 192,700 | — | — |
| 2016-07-07 | $6.05 | $6.05 | 65,300 | — | — |
| 2016-07-06 | $6.21 | $6.21 | 67,800 | — | — |
| 2016-07-05 | $6.36 | $6.36 | 101,700 | — | — |
| 2016-07-01 | $6.45 | $6.45 | 113,200 | — | — |
| 2016-06-30 | $6.23 | $6.23 | 119,200 | — | — |
| 2016-06-29 | $5.84 | $5.84 | 96,400 | — | — |
| 2016-06-28 | $5.86 | $5.86 | 83,600 | — | — |
| 2016-06-27 | $5.82 | $5.82 | 194,600 | — | — |
| 2016-06-24 | $5.79 | $5.79 | 1,957,500 | — | — |
| 2016-06-23 | $5.91 | $5.91 | 152,600 | — | — |
| 2016-06-22 | $5.81 | $5.81 | 74,500 | — | — |
| 2016-06-21 | $5.84 | $5.84 | 129,200 | — | — |
| 2016-06-20 | $5.76 | $5.76 | 101,400 | — | — |
| 2016-06-17 | $5.49 | $5.49 | 112,700 | — | — |
| 2016-06-16 | $5.47 | $5.47 | 85,000 | — | — |
| 2016-06-15 | $5.70 | $5.70 | 100,800 | — | — |
| 2016-06-14 | $5.86 | $5.86 | 67,100 | — | — |
| 2016-06-13 | $5.96 | $5.96 | 139,500 | — | — |
| 2016-06-10 | $5.97 | $5.97 | 78,000 | — | — |
| 2016-06-09 | $5.96 | $5.96 | 103,700 | — | — |
| 2016-06-08 | $5.97 | $5.97 | 58,900 | — | — |
| 2016-06-07 | $5.89 | $5.89 | 83,800 | — | — |
| 2016-06-06 | $5.87 | $5.87 | 72,800 | — | — |
| 2016-06-03 | $5.80 | $5.80 | 34,500 | — | — |
| 2016-06-02 | $5.89 | $5.89 | 53,700 | — | — |
| 2016-06-01 | $5.97 | $5.97 | 93,500 | — | — |
| 2016-05-31 | $5.70 | $5.70 | 81,100 | — | — |
| 2016-05-27 | $5.75 | $5.75 | 57,800 | — | — |
| 2016-05-26 | $5.73 | $5.73 | 23,700 | — | — |
| 2016-05-25 | $5.78 | $5.78 | 37,500 | — | — |
| 2016-05-24 | $5.76 | $5.76 | 43,700 | — | — |
| 2016-05-23 | $5.79 | $5.79 | 86,100 | — | — |
| 2016-05-20 | $5.86 | $5.86 | 28,200 | — | — |
| 2016-05-19 | $5.87 | $5.87 | 56,000 | — | — |
| 2016-05-18 | $6.00 | $6.00 | 50,000 | — | — |
| 2016-05-17 | $6.00 | $6.00 | 56,900 | — | — |
| 2016-05-16 | $6.01 | $6.01 | 46,000 | — | — |
| 2016-05-13 | $6.02 | $6.02 | 42,300 | — | — |
| 2016-05-12 | $5.94 | $5.94 | 44,100 | — | — |
| 2016-05-11 | $6.08 | $6.08 | 80,800 | — | — |
| 2016-05-10 | $6.36 | $6.36 | 90,600 | — | — |
| 2016-05-09 | $6.47 | $6.47 | 167,600 | — | — |
| 2016-05-06 | $5.90 | $5.90 | 85,700 | — | — |
| 2016-05-05 | $5.89 | $5.89 | 70,100 | — | — |
| 2016-05-04 | $5.91 | $5.91 | 98,900 | — | — |
| 2016-05-03 | $6.01 | $6.01 | 39,000 | — | — |
| 2016-05-02 | $5.90 | $5.90 | 43,700 | — | — |
| 2016-04-29 | $5.97 | $5.97 | 54,300 | — | — |
| 2016-04-28 | $5.84 | $5.84 | 41,200 | — | — |
| 2016-04-27 | $5.99 | $5.99 | 45,100 | — | — |
| 2016-04-26 | $6.07 | $6.07 | 48,900 | — | — |
| 2016-04-25 | $5.88 | $5.88 | 60,800 | — | — |
| 2016-04-22 | $6.17 | $6.17 | 67,600 | — | — |
| 2016-04-21 | $6.20 | $6.20 | 71,000 | — | — |
| 2016-04-20 | $6.12 | $6.12 | 52,600 | — | — |
| 2016-04-19 | $6.21 | $6.21 | 110,600 | — | — |
| 2016-04-18 | $6.01 | $6.01 | 69,800 | — | — |
| 2016-04-15 | $6.01 | $6.01 | 37,700 | — | — |
| 2016-04-14 | $6.04 | $6.04 | 55,400 | — | — |
| 2016-04-13 | $5.92 | $5.92 | 85,100 | — | — |
| 2016-04-12 | $6.07 | $6.07 | 97,800 | — | — |
| 2016-04-11 | $6.01 | $6.01 | 149,100 | — | — |
| 2016-04-08 | $6.15 | $6.15 | 71,400 | — | — |
| 2016-04-07 | $6.19 | $6.19 | 76,900 | — | — |
| 2016-04-06 | $6.52 | $6.52 | 98,500 | — | — |
| 2016-04-05 | $6.84 | $6.84 | 197,500 | — | — |
| 2016-04-04 | $6.59 | $6.59 | 150,100 | — | — |
| 2016-04-01 | $6.12 | $6.12 | 122,800 | — | — |
| 2016-03-31 | $6.16 | $6.16 | 111,700 | — | — |
| 2016-03-30 | $6.10 | $6.10 | 80,900 | — | — |
| 2016-03-29 | $5.99 | $5.99 | 70,400 | — | — |
| 2016-03-28 | $5.94 | $5.94 | 59,100 | — | — |
| 2016-03-24 | $5.93 | $5.93 | 89,100 | — | — |
| 2016-03-23 | $5.76 | $5.76 | 230,300 | — | — |
| 2016-03-22 | $5.66 | $5.66 | 290,700 | — | — |
| 2016-03-21 | $5.75 | $5.75 | 193,800 | — | — |
| 2016-03-18 | $6.01 | $6.01 | 159,400 | — | — |
| 2016-03-17 | $6.17 | $6.17 | 148,600 | — | — |
| 2016-03-16 | $6.18 | $6.18 | 68,900 | — | — |
| 2016-03-15 | $6.28 | $6.28 | 100,000 | — | — |
| 2016-03-14 | $6.50 | $6.50 | 269,500 | — | — |
| 2016-03-11 | $6.83 | $6.83 | 231,300 | — | — |
| 2016-03-10 | $7.24 | $7.24 | 161,300 | — | — |
| 2016-03-09 | $7.24 | $7.24 | 82,600 | — | — |
| 2016-03-08 | $6.94 | $6.94 | 88,200 | — | — |
| 2016-03-07 | $7.20 | $7.20 | 194,800 | — | — |
| 2016-03-04 | $6.77 | $6.77 | 134,400 | — | — |
| 2016-03-03 | $6.74 | $6.74 | 85,000 | — | — |
| 2016-03-02 | $6.76 | $6.76 | 73,900 | — | — |
| 2016-03-01 | $6.75 | $6.75 | 67,900 | — | — |
| 2016-02-29 | $6.73 | $6.73 | 73,300 | — | — |
| 2016-02-26 | $6.73 | $6.73 | 89,500 | — | — |
| 2016-02-25 | $6.75 | $6.75 | 50,000 | — | — |
| 2016-02-24 | $6.69 | $6.69 | 135,100 | — | — |
| 2016-02-23 | $6.75 | $6.75 | 119,400 | — | — |
| 2016-02-22 | $6.60 | $6.60 | 95,700 | — | — |
| 2016-02-19 | $6.42 | $6.42 | 179,600 | — | — |
| 2016-02-18 | $6.32 | $6.32 | 110,300 | — | — |
| 2016-02-17 | $6.30 | $6.30 | 188,600 | — | — |
| 2016-02-16 | $6.43 | $6.43 | 71,600 | — | — |
| 2016-02-12 | $6.38 | $6.38 | 63,700 | — | — |
| 2016-02-11 | $6.38 | $6.38 | 88,300 | — | — |
| 2016-02-10 | $6.32 | $6.32 | 72,500 | — | — |
| 2016-02-09 | $6.53 | $6.53 | 59,800 | — | — |
| 2016-02-08 | $6.60 | $6.60 | 73,800 | — | — |
| 2016-02-05 | $6.77 | $6.77 | 80,100 | — | — |
| 2016-02-04 | $6.77 | $6.77 | 41,400 | — | — |
| 2016-02-03 | $6.82 | $6.82 | 178,900 | — | — |
| 2016-02-02 | $6.80 | $6.80 | 370,300 | — | — |
| 2016-02-01 | $6.78 | $6.78 | 89,700 | — | — |
| 2016-01-29 | $6.76 | $6.76 | 141,900 | — | — |
| 2016-01-28 | $6.66 | $6.66 | 135,400 | — | — |
| 2016-01-27 | $6.57 | $6.57 | 71,500 | — | — |
| 2016-01-26 | $6.78 | $6.78 | 103,000 | — | — |
| 2016-01-25 | $6.55 | $6.55 | 109,100 | — | — |
| 2016-01-22 | $6.58 | $6.58 | 64,800 | — | — |
| 2016-01-21 | $6.69 | $6.69 | 116,000 | — | — |
| 2016-01-20 | $6.79 | $6.79 | 268,000 | — | — |
| 2016-01-19 | $6.49 | $6.49 | 178,800 | — | — |
| 2016-01-15 | $6.61 | $6.61 | 192,500 | — | — |
| 2016-01-14 | $6.74 | $6.74 | 173,300 | — | — |
| 2016-01-13 | $7.07 | $7.07 | 96,100 | — | — |
| 2016-01-12 | $7.40 | $7.40 | 104,900 | — | — |
| 2016-01-11 | $7.47 | $7.47 | 106,900 | — | — |
| 2016-01-08 | $7.40 | $7.40 | 86,000 | — | — |
| 2016-01-07 | $7.52 | $7.52 | 117,000 | — | — |
| 2016-01-06 | $7.63 | $7.63 | 110,300 | — | — |
| 2016-01-05 | $7.50 | $7.50 | 186,900 | — | — |
| 2016-01-04 | $7.60 | $7.60 | 205,600 | — | — |