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
- 2013-05-23 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 | $5.90 | $5.90 | 362,700 | — | — |
| 2016-12-29 | $5.95 | $5.95 | 384,600 | — | — |
| 2016-12-28 | $6.00 | $6.00 | 409,200 | — | — |
| 2016-12-27 | $6.10 | $6.10 | 190,000 | — | — |
| 2016-12-23 | $6.10 | $6.10 | 340,600 | — | — |
| 2016-12-22 | $6.05 | $6.05 | 438,900 | — | — |
| 2016-12-21 | $6.05 | $6.05 | 465,900 | — | — |
| 2016-12-20 | $6.10 | $6.10 | 912,600 | — | — |
| 2016-12-19 | $6.00 | $6.00 | 538,400 | — | — |
| 2016-12-16 | $6.15 | $6.15 | 360,800 | — | — |
| 2016-12-15 | $6.25 | $6.25 | 689,000 | — | — |
| 2016-12-14 | $6.20 | $6.20 | 328,200 | — | — |
| 2016-12-13 | $6.35 | $6.35 | 316,200 | — | — |
| 2016-12-12 | $6.30 | $6.30 | 303,600 | — | — |
| 2016-12-09 | $6.60 | $6.60 | 583,900 | — | — |
| 2016-12-08 | $6.75 | $6.75 | 362,000 | — | — |
| 2016-12-07 | $6.65 | $6.65 | 782,700 | — | — |
| 2016-12-06 | $6.80 | $6.80 | 580,600 | — | — |
| 2016-12-05 | $6.65 | $6.65 | 1,006,100 | — | — |
| 2016-12-02 | $6.45 | $6.45 | 503,700 | — | — |
| 2016-12-01 | $6.35 | $6.35 | 805,200 | — | — |
| 2016-11-30 | $6.10 | $6.10 | 567,100 | — | — |
| 2016-11-29 | $6.00 | $6.00 | 603,100 | — | — |
| 2016-11-28 | $6.05 | $6.05 | 502,400 | — | — |
| 2016-11-25 | $6.40 | $6.40 | 162,200 | — | — |
| 2016-11-23 | $6.45 | $6.45 | 1,466,600 | — | — |
| 2016-11-22 | $6.05 | $6.05 | 425,500 | — | — |
| 2016-11-21 | $6.10 | $6.10 | 356,100 | — | — |
| 2016-11-18 | $6.05 | $6.05 | 273,200 | — | — |
| 2016-11-17 | $6.15 | $6.15 | 559,400 | — | — |
| 2016-11-16 | $6.30 | $6.30 | 537,200 | — | — |
| 2016-11-15 | $6.20 | $6.20 | 807,400 | — | — |
| 2016-11-14 | $6.05 | $6.05 | 1,141,900 | — | — |
| 2016-11-11 | $6.10 | $6.10 | 795,900 | — | — |
| 2016-11-10 | $5.90 | $5.90 | 1,207,900 | — | — |
| 2016-11-09 | $5.70 | $5.70 | 588,400 | — | — |
| 2016-11-08 | $5.55 | $5.55 | 1,182,100 | — | — |
| 2016-11-07 | $5.55 | $5.55 | 931,900 | — | — |
| 2016-11-04 | $5.30 | $5.30 | 291,800 | — | — |
| 2016-11-03 | $5.15 | $5.15 | 594,900 | — | — |
| 2016-11-02 | $5.20 | $5.20 | 1,257,900 | — | — |
| 2016-11-01 | $5.10 | $5.10 | 1,175,000 | — | — |
| 2016-10-31 | $5.25 | $5.25 | 563,600 | — | — |
| 2016-10-28 | $5.25 | $5.25 | 604,800 | — | — |
| 2016-10-27 | $5.20 | $5.20 | 2,214,100 | — | — |
| 2016-10-26 | $5.50 | $5.50 | 964,500 | — | — |
| 2016-10-25 | $5.50 | $5.50 | 639,500 | — | — |
| 2016-10-24 | $5.55 | $5.55 | 684,000 | — | — |
| 2016-10-21 | $5.60 | $5.60 | 739,100 | — | — |
| 2016-10-20 | $5.85 | $5.85 | 1,098,100 | — | — |
| 2016-10-19 | $6.30 | $6.30 | 527,800 | — | — |
| 2016-10-18 | $6.35 | $6.35 | 642,900 | — | — |
| 2016-10-17 | $6.15 | $6.15 | 473,700 | — | — |
| 2016-10-14 | $6.16 | $6.16 | 543,000 | — | — |
| 2016-10-13 | $6.22 | $6.22 | 717,300 | — | — |
| 2016-10-12 | $6.58 | $6.58 | 389,000 | — | — |
| 2016-10-11 | $6.64 | $6.64 | 471,400 | — | — |
| 2016-10-10 | $6.81 | $6.81 | 521,600 | — | — |
| 2016-10-07 | $6.90 | $6.90 | 400,700 | — | — |
| 2016-10-06 | $6.98 | $6.98 | 280,800 | — | — |
| 2016-10-05 | $7.00 | $7.00 | 580,500 | — | — |
| 2016-10-04 | $6.92 | $6.92 | 356,700 | — | — |
| 2016-10-03 | $7.01 | $7.01 | 378,100 | — | — |
| 2016-09-30 | $7.20 | $7.20 | 507,600 | — | — |
| 2016-09-29 | $7.12 | $7.12 | 723,800 | — | — |
| 2016-09-28 | $7.23 | $7.23 | 743,700 | — | — |
| 2016-09-27 | $7.16 | $7.16 | 322,200 | — | — |
| 2016-09-26 | $7.06 | $7.06 | 345,700 | — | — |
| 2016-09-23 | $7.20 | $7.20 | 456,400 | — | — |
| 2016-09-22 | $7.34 | $7.34 | 410,300 | — | — |
| 2016-09-21 | $7.22 | $7.22 | 501,300 | — | — |
| 2016-09-20 | $7.02 | $7.02 | 236,600 | — | — |
| 2016-09-19 | $7.10 | $7.10 | 516,000 | — | — |
| 2016-09-16 | $7.01 | $7.01 | 713,100 | — | — |
| 2016-09-15 | $7.13 | $7.13 | 550,300 | — | — |
| 2016-09-14 | $7.02 | $7.02 | 526,400 | — | — |
| 2016-09-13 | $6.99 | $6.99 | 1,182,400 | — | — |
| 2016-09-12 | $7.34 | $7.34 | 1,197,400 | — | — |
| 2016-09-09 | $7.38 | $7.38 | 1,798,700 | — | — |
| 2016-09-08 | $7.70 | $7.70 | 653,100 | — | — |
| 2016-09-07 | $7.75 | $7.75 | 927,700 | — | — |
| 2016-09-06 | $7.60 | $7.60 | 1,496,100 | — | — |
| 2016-09-02 | $7.87 | $7.87 | 1,781,800 | — | — |
| 2016-09-01 | $7.63 | $7.63 | 1,654,900 | — | — |
| 2016-08-31 | $7.48 | $7.48 | 3,895,400 | — | — |
| 2016-08-30 | $7.23 | $7.23 | 4,707,800 | — | — |
| 2016-08-29 | $6.16 | $6.16 | 2,793,400 | — | — |
| 2016-08-26 | $5.30 | $5.30 | 345,800 | — | — |
| 2016-08-25 | $5.40 | $5.40 | 287,200 | — | — |
| 2016-08-24 | $5.39 | $5.39 | 295,900 | — | — |
| 2016-08-23 | $5.64 | $5.64 | 256,200 | — | — |
| 2016-08-22 | $5.59 | $5.59 | 484,500 | — | — |
| 2016-08-19 | $5.27 | $5.27 | 700,300 | — | — |
| 2016-08-18 | $5.59 | $5.59 | 389,400 | — | — |
| 2016-08-17 | $5.56 | $5.56 | 252,200 | — | — |
| 2016-08-16 | $5.73 | $5.73 | 324,700 | — | — |
| 2016-08-15 | $5.78 | $5.78 | 334,300 | — | — |
| 2016-08-12 | $5.69 | $5.69 | 243,300 | — | — |
| 2016-08-11 | $5.79 | $5.79 | 615,700 | — | — |
| 2016-08-10 | $5.84 | $5.84 | 580,500 | — | — |
| 2016-08-09 | $5.81 | $5.81 | 1,234,100 | — | — |
| 2016-08-08 | $5.64 | $5.64 | 2,547,100 | — | — |
| 2016-08-05 | $5.10 | $5.10 | 1,538,700 | — | — |
| 2016-08-04 | $5.06 | $5.06 | 1,752,600 | — | — |
| 2016-08-03 | $5.20 | $5.20 | 4,343,600 | — | — |
| 2016-08-02 | $5.08 | $5.08 | 2,791,000 | — | — |
| 2016-08-01 | $5.08 | $5.08 | 2,078,300 | — | — |
| 2016-07-29 | $5.31 | $5.31 | 592,700 | — | — |
| 2016-07-28 | $5.33 | $5.33 | 347,500 | — | — |
| 2016-07-27 | $5.40 | $5.40 | 568,500 | — | — |
| 2016-07-26 | $5.19 | $5.19 | 269,500 | — | — |
| 2016-07-25 | $4.91 | $4.91 | 209,300 | — | — |
| 2016-07-22 | $4.95 | $4.95 | 347,600 | — | — |
| 2016-07-21 | $4.86 | $4.86 | 449,200 | — | — |
| 2016-07-20 | $5.01 | $5.01 | 259,400 | — | — |
| 2016-07-19 | $5.10 | $5.10 | 589,800 | — | — |
| 2016-07-18 | $5.23 | $5.23 | 289,200 | — | — |
| 2016-07-15 | $5.10 | $5.10 | 438,200 | — | — |
| 2016-07-14 | $4.89 | $4.89 | 530,800 | — | — |
| 2016-07-13 | $4.74 | $4.74 | 914,300 | — | — |
| 2016-07-12 | $4.80 | $4.80 | 1,023,200 | — | — |
| 2016-07-11 | $4.99 | $4.99 | 565,500 | — | — |
| 2016-07-08 | $4.94 | $4.94 | 1,178,200 | — | — |
| 2016-07-07 | $4.66 | $4.66 | 791,400 | — | — |
| 2016-07-06 | $4.77 | $4.77 | 382,200 | — | — |
| 2016-07-05 | $4.71 | $4.71 | 445,200 | — | — |
| 2016-07-01 | $4.85 | $4.85 | 609,900 | — | — |
| 2016-06-30 | $4.69 | $4.69 | 371,200 | — | — |
| 2016-06-29 | $4.61 | $4.61 | 542,800 | — | — |
| 2016-06-28 | $4.38 | $4.38 | 554,700 | — | — |
| 2016-06-27 | $4.15 | $4.15 | 886,900 | — | — |
| 2016-06-24 | $4.51 | $4.51 | 713,100 | — | — |
| 2016-06-23 | $4.86 | $4.86 | 661,100 | — | — |
| 2016-06-22 | $4.53 | $4.53 | 535,200 | — | — |
| 2016-06-21 | $4.42 | $4.42 | 568,300 | — | — |
| 2016-06-20 | $4.52 | $4.52 | 586,200 | — | — |
| 2016-06-17 | $4.30 | $4.30 | 723,500 | — | — |
| 2016-06-16 | $4.32 | $4.32 | 530,000 | — | — |
| 2016-06-15 | $4.52 | $4.52 | 506,900 | — | — |
| 2016-06-14 | $4.39 | $4.39 | 647,600 | — | — |
| 2016-06-13 | $4.50 | $4.50 | 670,200 | — | — |
| 2016-06-10 | $4.68 | $4.68 | 632,400 | — | — |
| 2016-06-09 | $4.96 | $4.96 | 634,900 | — | — |
| 2016-06-08 | $5.24 | $5.24 | 790,800 | — | — |
| 2016-06-07 | $5.25 | $5.25 | 576,500 | — | — |
| 2016-06-06 | $5.24 | $5.24 | 667,100 | — | — |
| 2016-06-03 | $4.79 | $4.79 | 468,400 | — | — |
| 2016-06-02 | $4.97 | $4.97 | 327,100 | — | — |
| 2016-06-01 | $4.96 | $4.96 | 372,800 | — | — |
| 2016-05-31 | $5.02 | $5.02 | 248,200 | — | — |
| 2016-05-27 | $5.02 | $5.02 | 305,800 | — | — |
| 2016-05-26 | $5.22 | $5.22 | 509,800 | — | — |
| 2016-05-25 | $5.23 | $5.23 | 481,900 | — | — |
| 2016-05-24 | $4.95 | $4.95 | 521,700 | — | — |
| 2016-05-23 | $4.98 | $4.98 | 616,500 | — | — |
| 2016-05-20 | $4.89 | $4.89 | 1,423,300 | — | — |
| 2016-05-19 | $5.23 | $5.23 | 603,300 | — | — |
| 2016-05-18 | $5.18 | $5.18 | 740,400 | — | — |
| 2016-05-17 | $5.26 | $5.26 | 957,300 | — | — |
| 2016-05-16 | $5.21 | $5.21 | 662,800 | — | — |
| 2016-05-13 | $5.32 | $5.32 | 780,300 | — | — |
| 2016-05-12 | $5.26 | $5.26 | 1,555,900 | — | — |
| 2016-05-11 | $5.74 | $5.74 | 619,000 | — | — |
| 2016-05-10 | $5.58 | $5.58 | 591,500 | — | — |
| 2016-05-09 | $5.45 | $5.45 | 470,700 | — | — |
| 2016-05-06 | $5.64 | $5.64 | 746,100 | — | — |
| 2016-05-05 | $5.47 | $5.47 | 657,300 | — | — |
| 2016-05-04 | $5.54 | $5.54 | 809,700 | — | — |
| 2016-05-03 | $5.61 | $5.61 | 554,400 | — | — |
| 2016-05-02 | $5.66 | $5.66 | 616,300 | — | — |
| 2016-04-29 | $5.83 | $5.83 | 853,300 | — | — |
| 2016-04-28 | $5.84 | $5.84 | 1,270,400 | — | — |
| 2016-04-27 | $6.47 | $6.47 | 1,310,500 | — | — |
| 2016-04-26 | $5.92 | $5.92 | 725,000 | — | — |
| 2016-04-25 | $5.69 | $5.69 | 572,400 | — | — |
| 2016-04-22 | $5.66 | $5.66 | 673,100 | — | — |
| 2016-04-21 | $5.64 | $5.64 | 465,600 | — | — |
| 2016-04-20 | $5.78 | $5.78 | 774,700 | — | — |
| 2016-04-19 | $5.82 | $5.82 | 966,800 | — | — |
| 2016-04-18 | $5.41 | $5.41 | 872,300 | — | — |
| 2016-04-15 | $5.43 | $5.43 | 501,600 | — | — |
| 2016-04-14 | $5.50 | $5.50 | 418,000 | — | — |
| 2016-04-13 | $5.40 | $5.40 | 925,300 | — | — |
| 2016-04-12 | $5.31 | $5.31 | 744,900 | — | — |
| 2016-04-11 | $5.05 | $5.05 | 522,500 | — | — |
| 2016-04-08 | $4.92 | $4.92 | 483,000 | — | — |
| 2016-04-07 | $4.85 | $4.85 | 600,600 | — | — |
| 2016-04-06 | $4.88 | $4.88 | 596,200 | — | — |
| 2016-04-05 | $5.05 | $5.05 | 627,400 | — | — |
| 2016-04-04 | $4.90 | $4.90 | 502,800 | — | — |
| 2016-04-01 | $5.10 | $5.10 | 502,600 | — | — |
| 2016-03-31 | $5.19 | $5.19 | 802,300 | — | — |
| 2016-03-30 | $5.16 | $5.16 | 720,800 | — | — |
| 2016-03-29 | $4.93 | $4.93 | 662,500 | — | — |
| 2016-03-28 | $4.81 | $4.81 | 422,700 | — | — |
| 2016-03-24 | $4.98 | $4.98 | 939,500 | — | — |
| 2016-03-23 | $4.76 | $4.76 | 1,031,600 | — | — |
| 2016-03-22 | $5.06 | $5.06 | 2,034,300 | — | — |
| 2016-03-21 | $4.82 | $4.82 | 865,700 | — | — |
| 2016-03-18 | $4.95 | $4.95 | 1,604,000 | — | — |
| 2016-03-17 | $5.05 | $5.05 | 2,455,000 | — | — |
| 2016-03-16 | $4.57 | $4.57 | 2,752,700 | — | — |
| 2016-03-15 | $4.31 | $4.31 | 8,768,700 | — | — |
| 2016-03-14 | $6.87 | $6.87 | 1,128,200 | — | — |
| 2016-03-11 | $6.88 | $6.88 | 1,555,700 | — | — |
| 2016-03-10 | $6.80 | $6.80 | 2,509,700 | — | — |
| 2016-03-09 | $5.84 | $5.84 | 895,000 | — | — |
| 2016-03-08 | $5.56 | $5.56 | 1,193,800 | — | — |
| 2016-03-07 | $6.18 | $6.18 | 1,677,800 | — | — |
| 2016-03-04 | $6.23 | $6.23 | 1,638,400 | — | — |
| 2016-03-03 | $6.30 | $6.30 | 1,507,600 | — | — |
| 2016-03-02 | $5.80 | $5.80 | 1,798,000 | — | — |
| 2016-03-01 | $5.24 | $5.24 | 1,098,700 | — | — |
| 2016-02-29 | $5.22 | $5.22 | 926,800 | — | — |
| 2016-02-26 | $5.21 | $5.21 | 1,035,600 | — | — |
| 2016-02-25 | $5.08 | $5.08 | 1,078,700 | — | — |
| 2016-02-24 | $5.20 | $5.20 | 1,783,300 | — | — |
| 2016-02-23 | $4.99 | $4.99 | 1,022,300 | — | — |
| 2016-02-22 | $5.14 | $5.14 | 919,900 | — | — |
| 2016-02-19 | $5.16 | $5.16 | 720,700 | — | — |
| 2016-02-18 | $5.23 | $5.23 | 1,638,500 | — | — |
| 2016-02-17 | $4.89 | $4.89 | 3,805,700 | — | — |
| 2016-02-16 | $4.03 | $4.03 | 1,656,100 | — | — |
| 2016-02-12 | $4.16 | $4.16 | 941,600 | — | — |
| 2016-02-11 | $4.13 | $4.13 | 1,617,200 | — | — |
| 2016-02-10 | $4.47 | $4.47 | 1,549,700 | — | — |
| 2016-02-09 | $4.80 | $4.80 | 1,475,800 | — | — |
| 2016-02-08 | $5.00 | $5.00 | 689,700 | — | — |
| 2016-02-05 | $5.21 | $5.21 | 2,008,600 | — | — |
| 2016-02-04 | $5.58 | $5.58 | 2,340,700 | — | — |
| 2016-02-03 | $5.88 | $5.88 | 723,900 | — | — |
| 2016-02-02 | $5.86 | $5.86 | 669,400 | — | — |
| 2016-02-01 | $5.88 | $5.88 | 1,345,500 | — | — |
| 2016-01-29 | $6.26 | $6.26 | 1,126,600 | — | — |
| 2016-01-28 | $5.45 | $5.45 | 559,500 | — | — |
| 2016-01-27 | $5.72 | $5.72 | 491,600 | — | — |
| 2016-01-26 | $6.00 | $6.00 | 325,600 | — | — |
| 2016-01-25 | $5.69 | $5.69 | 824,900 | — | — |
| 2016-01-22 | $6.17 | $6.17 | 1,222,500 | — | — |
| 2016-01-21 | $6.46 | $6.46 | 630,300 | — | — |
| 2016-01-20 | $6.20 | $6.20 | 889,600 | — | — |
| 2016-01-19 | $6.25 | $6.25 | 901,200 | — | — |
| 2016-01-15 | $6.75 | $6.75 | 1,028,600 | — | — |
| 2016-01-14 | $6.96 | $6.96 | 999,800 | — | — |
| 2016-01-13 | $7.30 | $7.30 | 820,400 | — | — |
| 2016-01-12 | $7.26 | $7.26 | 851,000 | — | — |
| 2016-01-11 | $7.23 | $7.23 | 1,626,000 | — | — |
| 2016-01-08 | $7.78 | $7.78 | 865,800 | — | — |
| 2016-01-07 | $7.56 | $7.56 | 892,500 | — | — |
| 2016-01-06 | $7.88 | $7.88 | 1,281,000 | — | — |
| 2016-01-05 | $8.22 | $8.22 | 988,900 | — | — |
| 2016-01-04 | $8.17 | $8.17 | 977,200 | — | — |