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
- 2004-04-14 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 | $7.26 | $7.26 | 941,300 | — | — |
| 2016-12-29 | $7.29 | $7.29 | 600,800 | — | — |
| 2016-12-28 | $7.63 | $7.63 | 344,400 | — | — |
| 2016-12-27 | $7.86 | $7.86 | 309,700 | — | — |
| 2016-12-23 | $8.12 | $8.12 | 330,700 | — | — |
| 2016-12-22 | $7.91 | $7.91 | 590,100 | — | — |
| 2016-12-21 | $7.93 | $7.93 | 800,000 | — | — |
| 2016-12-20 | $8.33 | $8.33 | 1,186,200 | — | — |
| 2016-12-19 | $8.47 | $8.47 | 375,000 | — | — |
| 2016-12-16 | $8.36 | $8.36 | 2,988,900 | — | — |
| 2016-12-15 | $8.51 | $8.51 | 869,900 | — | — |
| 2016-12-14 | $8.27 | $8.27 | 574,800 | — | — |
| 2016-12-13 | $8.24 | $8.24 | 573,600 | — | — |
| 2016-12-12 | $8.47 | $8.47 | 896,900 | — | — |
| 2016-12-09 | $8.28 | $8.28 | 864,000 | — | — |
| 2016-12-08 | $7.91 | $7.91 | 805,500 | — | — |
| 2016-12-07 | $7.97 | $7.97 | 584,700 | — | — |
| 2016-12-06 | $8.12 | $8.12 | 627,200 | — | — |
| 2016-12-05 | $8.00 | $8.00 | 595,800 | — | — |
| 2016-12-02 | $8.00 | $8.00 | 1,006,200 | — | — |
| 2016-12-01 | $7.95 | $7.95 | 716,300 | — | — |
| 2016-11-30 | $8.39 | $8.39 | 1,017,600 | — | — |
| 2016-11-29 | $8.43 | $8.43 | 1,784,700 | — | — |
| 2016-11-28 | $9.09 | $9.09 | 558,900 | — | — |
| 2016-11-25 | $9.18 | $9.18 | 357,500 | — | — |
| 2016-11-23 | $9.29 | $9.29 | 630,900 | — | — |
| 2016-11-22 | $9.05 | $9.05 | 819,300 | — | — |
| 2016-11-21 | $9.35 | $9.35 | 654,300 | — | — |
| 2016-11-18 | $9.45 | $9.45 | 890,500 | — | — |
| 2016-11-17 | $9.56 | $9.56 | 1,230,100 | — | — |
| 2016-11-16 | $9.46 | $9.46 | 788,400 | — | — |
| 2016-11-15 | $9.51 | $9.51 | 1,181,900 | — | — |
| 2016-11-14 | $9.74 | $9.74 | 1,589,900 | — | — |
| 2016-11-11 | $9.72 | $9.72 | 1,803,200 | — | — |
| 2016-11-10 | $8.86 | $8.86 | 1,610,300 | — | — |
| 2016-11-09 | $8.32 | $8.32 | 1,531,700 | — | — |
| 2016-11-08 | $8.14 | $8.14 | 505,100 | — | — |
| 2016-11-07 | $8.20 | $8.20 | 733,700 | — | — |
| 2016-11-04 | $8.02 | $8.02 | 914,800 | — | — |
| 2016-11-03 | $7.89 | $7.89 | 1,574,100 | — | — |
| 2016-11-02 | $7.51 | $7.51 | 1,511,000 | — | — |
| 2016-11-01 | $6.92 | $6.92 | 397,300 | — | — |
| 2016-10-31 | $6.94 | $6.94 | 460,400 | — | — |
| 2016-10-28 | $6.91 | $6.91 | 276,600 | — | — |
| 2016-10-27 | $6.92 | $6.92 | 246,400 | — | — |
| 2016-10-26 | $7.01 | $7.01 | 310,100 | — | — |
| 2016-10-25 | $7.08 | $7.08 | 609,900 | — | — |
| 2016-10-24 | $7.01 | $7.01 | 408,100 | — | — |
| 2016-10-21 | $6.94 | $6.94 | 425,200 | — | — |
| 2016-10-20 | $6.88 | $6.88 | 511,300 | — | — |
| 2016-10-19 | $6.72 | $6.72 | 535,100 | — | — |
| 2016-10-18 | $6.50 | $6.50 | 186,500 | — | — |
| 2016-10-17 | $6.40 | $6.40 | 232,000 | — | — |
| 2016-10-14 | $6.26 | $6.26 | 341,300 | — | — |
| 2016-10-13 | $6.36 | $6.36 | 173,600 | — | — |
| 2016-10-12 | $6.32 | $6.32 | 138,700 | — | — |
| 2016-10-11 | $6.44 | $6.44 | 247,600 | — | — |
| 2016-10-10 | $6.71 | $6.71 | 431,500 | — | — |
| 2016-10-07 | $6.58 | $6.58 | 219,700 | — | — |
| 2016-10-06 | $6.55 | $6.55 | 319,500 | — | — |
| 2016-10-05 | $6.69 | $6.69 | 383,500 | — | — |
| 2016-10-04 | $6.78 | $6.78 | 442,400 | — | — |
| 2016-10-03 | $6.68 | $6.68 | 363,500 | — | — |
| 2016-09-30 | $6.50 | $6.50 | 581,000 | — | — |
| 2016-09-29 | $6.30 | $6.30 | 296,200 | — | — |
| 2016-09-28 | $6.50 | $6.50 | 276,500 | — | — |
| 2016-09-27 | $6.55 | $6.55 | 357,500 | — | — |
| 2016-09-26 | $6.50 | $6.50 | 270,400 | — | — |
| 2016-09-23 | $6.49 | $6.49 | 301,300 | — | — |
| 2016-09-22 | $6.49 | $6.49 | 610,000 | — | — |
| 2016-09-21 | $6.22 | $6.22 | 430,400 | — | — |
| 2016-09-20 | $5.96 | $5.96 | 299,700 | — | — |
| 2016-09-19 | $5.99 | $5.99 | 468,900 | — | — |
| 2016-09-16 | $5.76 | $5.76 | 1,075,500 | — | — |
| 2016-09-15 | $5.75 | $5.75 | 258,000 | — | — |
| 2016-09-14 | $5.75 | $5.75 | 222,200 | — | — |
| 2016-09-13 | $5.74 | $5.74 | 200,500 | — | — |
| 2016-09-12 | $5.75 | $5.75 | 233,000 | — | — |
| 2016-09-09 | $5.48 | $5.48 | 166,200 | — | — |
| 2016-09-08 | $5.70 | $5.70 | 150,800 | — | — |
| 2016-09-07 | $5.71 | $5.71 | 263,400 | — | — |
| 2016-09-06 | $5.48 | $5.48 | 207,800 | — | — |
| 2016-09-02 | $5.31 | $5.31 | 101,100 | — | — |
| 2016-09-01 | $5.35 | $5.35 | 134,000 | — | — |
| 2016-08-31 | $5.33 | $5.33 | 268,800 | — | — |
| 2016-08-30 | $5.41 | $5.41 | 226,400 | — | — |
| 2016-08-29 | $5.40 | $5.40 | 130,800 | — | — |
| 2016-08-26 | $5.50 | $5.50 | 120,100 | — | — |
| 2016-08-25 | $5.45 | $5.45 | 132,900 | — | — |
| 2016-08-24 | $5.50 | $5.50 | 222,600 | — | — |
| 2016-08-23 | $5.64 | $5.64 | 247,300 | — | — |
| 2016-08-22 | $5.65 | $5.65 | 278,800 | — | — |
| 2016-08-19 | $5.53 | $5.53 | 325,700 | — | — |
| 2016-08-18 | $5.62 | $5.62 | 253,600 | — | — |
| 2016-08-17 | $5.69 | $5.69 | 184,000 | — | — |
| 2016-08-16 | $5.69 | $5.69 | 186,600 | — | — |
| 2016-08-15 | $5.81 | $5.81 | 345,000 | — | — |
| 2016-08-12 | $5.77 | $5.77 | 123,900 | — | — |
| 2016-08-11 | $5.82 | $5.82 | 283,100 | — | — |
| 2016-08-10 | $5.68 | $5.68 | 392,100 | — | — |
| 2016-08-09 | $6.05 | $6.05 | 724,800 | — | — |
| 2016-08-08 | $5.83 | $5.83 | 216,000 | — | — |
| 2016-08-05 | $5.84 | $5.84 | 395,900 | — | — |
| 2016-08-04 | $5.71 | $5.71 | 386,500 | — | — |
| 2016-08-03 | $5.87 | $5.87 | 399,200 | — | — |
| 2016-08-02 | $5.55 | $5.55 | 291,500 | — | — |
| 2016-08-01 | $5.77 | $5.77 | 211,100 | — | — |
| 2016-07-29 | $5.80 | $5.80 | 200,000 | — | — |
| 2016-07-28 | $5.86 | $5.86 | 181,900 | — | — |
| 2016-07-27 | $5.92 | $5.92 | 211,100 | — | — |
| 2016-07-26 | $5.82 | $5.82 | 146,300 | — | — |
| 2016-07-25 | $5.95 | $5.95 | 178,400 | — | — |
| 2016-07-22 | $5.83 | $5.83 | 104,300 | — | — |
| 2016-07-21 | $5.86 | $5.86 | 272,200 | — | — |
| 2016-07-20 | $5.79 | $5.79 | 180,700 | — | — |
| 2016-07-19 | $5.68 | $5.68 | 183,100 | — | — |
| 2016-07-18 | $5.88 | $5.88 | 275,200 | — | — |
| 2016-07-15 | $5.73 | $5.73 | 508,100 | — | — |
| 2016-07-14 | $5.96 | $5.96 | 225,200 | — | — |
| 2016-07-13 | $5.88 | $5.88 | 149,200 | — | — |
| 2016-07-12 | $6.03 | $6.03 | 400,000 | — | — |
| 2016-07-11 | $6.02 | $6.02 | 300,100 | — | — |
| 2016-07-08 | $6.01 | $6.01 | 270,400 | — | — |
| 2016-07-07 | $5.87 | $5.87 | 202,100 | — | — |
| 2016-07-06 | $5.78 | $5.78 | 239,500 | — | — |
| 2016-07-05 | $5.58 | $5.58 | 253,200 | — | — |
| 2016-07-01 | $5.55 | $5.55 | 272,500 | — | — |
| 2016-06-30 | $5.46 | $5.46 | 438,900 | — | — |
| 2016-06-29 | $5.48 | $5.48 | 293,600 | — | — |
| 2016-06-28 | $5.33 | $5.33 | 211,900 | — | — |
| 2016-06-27 | $5.11 | $5.11 | 318,100 | — | — |
| 2016-06-24 | $5.22 | $5.22 | 1,958,400 | — | — |
| 2016-06-23 | $5.47 | $5.47 | 298,400 | — | — |
| 2016-06-22 | $5.30 | $5.30 | 292,400 | — | — |
| 2016-06-21 | $5.41 | $5.41 | 307,500 | — | — |
| 2016-06-20 | $5.57 | $5.57 | 511,500 | — | — |
| 2016-06-17 | $5.28 | $5.28 | 697,400 | — | — |
| 2016-06-16 | $5.44 | $5.44 | 299,100 | — | — |
| 2016-06-15 | $5.41 | $5.41 | 293,600 | — | — |
| 2016-06-14 | $5.29 | $5.29 | 316,600 | — | — |
| 2016-06-13 | $5.38 | $5.38 | 310,300 | — | — |
| 2016-06-10 | $5.60 | $5.60 | 289,400 | — | — |
| 2016-06-09 | $5.47 | $5.47 | 438,700 | — | — |
| 2016-06-08 | $5.64 | $5.64 | 289,200 | — | — |
| 2016-06-07 | $5.62 | $5.62 | 367,300 | — | — |
| 2016-06-06 | $5.73 | $5.73 | 275,800 | — | — |
| 2016-06-03 | $5.82 | $5.82 | 819,600 | — | — |
| 2016-06-02 | $6.25 | $6.25 | 644,600 | — | — |
| 2016-06-01 | $6.02 | $6.02 | 2,351,900 | — | — |
| 2016-05-31 | $5.95 | $5.95 | 1,365,000 | — | — |
| 2016-05-27 | $5.40 | $5.40 | 232,800 | — | — |
| 2016-05-26 | $5.44 | $5.44 | 161,000 | — | — |
| 2016-05-25 | $5.48 | $5.48 | 363,500 | — | — |
| 2016-05-24 | $5.48 | $5.48 | 394,700 | — | — |
| 2016-05-23 | $5.28 | $5.28 | 251,600 | — | — |
| 2016-05-20 | $5.35 | $5.35 | 229,900 | — | — |
| 2016-05-19 | $5.24 | $5.24 | 139,200 | — | — |
| 2016-05-18 | $5.28 | $5.28 | 173,200 | — | — |
| 2016-05-17 | $5.11 | $5.11 | 425,000 | — | — |
| 2016-05-16 | $5.11 | $5.11 | 576,300 | — | — |
| 2016-05-13 | $4.93 | $4.93 | 168,200 | — | — |
| 2016-05-12 | $4.79 | $4.79 | 233,900 | — | — |
| 2016-05-11 | $4.81 | $4.81 | 267,500 | — | — |
| 2016-05-10 | $5.03 | $5.03 | 182,800 | — | — |
| 2016-05-09 | $4.96 | $4.96 | 210,600 | — | — |
| 2016-05-06 | $4.78 | $4.78 | 146,300 | — | — |
| 2016-05-05 | $4.82 | $4.82 | 140,600 | — | — |
| 2016-05-04 | $4.75 | $4.75 | 232,400 | — | — |
| 2016-05-03 | $4.83 | $4.83 | 239,400 | — | — |
| 2016-05-02 | $5.05 | $5.05 | 266,400 | — | — |
| 2016-04-29 | $4.77 | $4.77 | 199,700 | — | — |
| 2016-04-28 | $5.07 | $5.07 | 179,600 | — | — |
| 2016-04-27 | $5.00 | $5.00 | 136,800 | — | — |
| 2016-04-26 | $5.09 | $5.09 | 123,300 | — | — |
| 2016-04-25 | $5.12 | $5.12 | 169,600 | — | — |
| 2016-04-22 | $5.15 | $5.15 | 152,900 | — | — |
| 2016-04-21 | $5.10 | $5.10 | 217,100 | — | — |
| 2016-04-20 | $5.05 | $5.05 | 231,500 | — | — |
| 2016-04-19 | $5.06 | $5.06 | 127,700 | — | — |
| 2016-04-18 | $4.95 | $4.95 | 153,200 | — | — |
| 2016-04-15 | $4.90 | $4.90 | 225,700 | — | — |
| 2016-04-14 | $4.87 | $4.87 | 139,300 | — | — |
| 2016-04-13 | $4.85 | $4.85 | 208,600 | — | — |
| 2016-04-12 | $4.82 | $4.82 | 130,200 | — | — |
| 2016-04-11 | $4.85 | $4.85 | 141,200 | — | — |
| 2016-04-08 | $4.91 | $4.91 | 135,500 | — | — |
| 2016-04-07 | $4.91 | $4.91 | 142,600 | — | — |
| 2016-04-06 | $4.97 | $4.97 | 245,400 | — | — |
| 2016-04-05 | $4.91 | $4.91 | 312,400 | — | — |
| 2016-04-04 | $4.68 | $4.68 | 167,100 | — | — |
| 2016-04-01 | $4.72 | $4.72 | 223,800 | — | — |
| 2016-03-31 | $4.68 | $4.68 | 613,800 | — | — |
| 2016-03-30 | $4.27 | $4.27 | 199,400 | — | — |
| 2016-03-29 | $4.28 | $4.28 | 202,200 | — | — |
| 2016-03-28 | $4.21 | $4.21 | 218,200 | — | — |
| 2016-03-24 | $4.29 | $4.29 | 109,200 | — | — |
| 2016-03-23 | $4.19 | $4.19 | 171,000 | — | — |
| 2016-03-22 | $4.48 | $4.48 | 232,500 | — | — |
| 2016-03-21 | $4.17 | $4.17 | 142,300 | — | — |
| 2016-03-18 | $4.35 | $4.35 | 363,000 | — | — |
| 2016-03-17 | $4.08 | $4.08 | 265,400 | — | — |
| 2016-03-16 | $3.95 | $3.95 | 121,900 | — | — |
| 2016-03-15 | $3.87 | $3.87 | 204,500 | — | — |
| 2016-03-14 | $4.01 | $4.01 | 140,200 | — | — |
| 2016-03-11 | $4.07 | $4.07 | 170,800 | — | — |
| 2016-03-10 | $3.91 | $3.91 | 193,400 | — | — |
| 2016-03-09 | $4.02 | $4.02 | 94,700 | — | — |
| 2016-03-08 | $4.00 | $4.00 | 265,800 | — | — |
| 2016-03-07 | $4.17 | $4.17 | 197,100 | — | — |
| 2016-03-04 | $4.13 | $4.13 | 134,300 | — | — |
| 2016-03-03 | $4.09 | $4.09 | 225,200 | — | — |
| 2016-03-02 | $4.02 | $4.02 | 203,600 | — | — |
| 2016-03-01 | $3.95 | $3.95 | 103,400 | — | — |
| 2016-02-29 | $3.82 | $3.82 | 174,700 | — | — |
| 2016-02-26 | $3.88 | $3.88 | 121,000 | — | — |
| 2016-02-25 | $3.81 | $3.81 | 99,400 | — | — |
| 2016-02-24 | $3.86 | $3.86 | 115,300 | — | — |
| 2016-02-23 | $3.82 | $3.82 | 170,700 | — | — |
| 2016-02-22 | $3.96 | $3.96 | 266,100 | — | — |
| 2016-02-19 | $3.93 | $3.93 | 157,100 | — | — |
| 2016-02-18 | $3.79 | $3.79 | 132,800 | — | — |
| 2016-02-17 | $3.90 | $3.90 | 274,700 | — | — |
| 2016-02-16 | $3.81 | $3.81 | 160,500 | — | — |
| 2016-02-12 | $3.86 | $3.86 | 271,900 | — | — |
| 2016-02-11 | $3.75 | $3.75 | 279,600 | — | — |
| 2016-02-10 | $3.49 | $3.49 | 173,200 | — | — |
| 2016-02-09 | $3.50 | $3.50 | 273,300 | — | — |
| 2016-02-08 | $3.44 | $3.44 | 331,800 | — | — |
| 2016-02-05 | $3.39 | $3.39 | 392,000 | — | — |
| 2016-02-04 | $3.55 | $3.55 | 199,500 | — | — |
| 2016-02-03 | $3.52 | $3.52 | 219,400 | — | — |
| 2016-02-02 | $3.50 | $3.50 | 231,300 | — | — |
| 2016-02-01 | $3.56 | $3.56 | 360,800 | — | — |
| 2016-01-29 | $3.65 | $3.65 | 583,900 | — | — |
| 2016-01-28 | $3.28 | $3.28 | 355,900 | — | — |
| 2016-01-27 | $3.50 | $3.50 | 309,300 | — | — |
| 2016-01-26 | $3.81 | $3.81 | 243,100 | — | — |
| 2016-01-25 | $3.69 | $3.69 | 157,600 | — | — |
| 2016-01-22 | $3.82 | $3.82 | 238,400 | — | — |
| 2016-01-21 | $3.62 | $3.62 | 243,800 | — | — |
| 2016-01-20 | $3.83 | $3.83 | 248,800 | — | — |
| 2016-01-19 | $3.53 | $3.53 | 224,700 | — | — |
| 2016-01-15 | $3.59 | $3.59 | 318,600 | — | — |
| 2016-01-14 | $3.81 | $3.81 | 384,000 | — | — |
| 2016-01-13 | $3.52 | $3.52 | 241,400 | — | — |
| 2016-01-12 | $3.73 | $3.73 | 250,200 | — | — |
| 2016-01-11 | $3.62 | $3.62 | 524,500 | — | — |
| 2016-01-08 | $3.78 | $3.78 | 374,400 | — | — |
| 2016-01-07 | $3.97 | $3.97 | 292,100 | — | — |
| 2016-01-06 | $4.24 | $4.24 | 300,600 | — | — |
| 2016-01-05 | $4.65 | $4.65 | 144,200 | — | — |
| 2016-01-04 | $4.66 | $4.66 | 369,600 | — | — |