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
- 2007-07-26 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 | $6.25 | $6.25 | 105,100 | — | — |
| 2016-12-29 | $6.40 | $6.40 | 83,700 | — | — |
| 2016-12-28 | $6.30 | $6.30 | 76,300 | — | — |
| 2016-12-27 | $6.45 | $6.45 | 103,000 | — | — |
| 2016-12-23 | $6.25 | $6.25 | 100,700 | — | — |
| 2016-12-22 | $6.30 | $6.30 | 105,300 | — | — |
| 2016-12-21 | $6.65 | $6.65 | 180,800 | — | — |
| 2016-12-20 | $6.40 | $6.40 | 167,200 | — | — |
| 2016-12-19 | $6.55 | $6.55 | 171,000 | — | — |
| 2016-12-16 | $6.50 | $6.50 | 795,400 | — | — |
| 2016-12-15 | $6.70 | $6.70 | 233,600 | — | — |
| 2016-12-14 | $6.35 | $6.35 | 236,100 | — | — |
| 2016-12-13 | $6.50 | $6.50 | 449,900 | — | — |
| 2016-12-12 | $6.30 | $6.30 | 414,500 | — | — |
| 2016-12-09 | $6.25 | $6.25 | 391,400 | — | — |
| 2016-12-08 | $6.20 | $6.20 | 464,100 | — | — |
| 2016-12-07 | $6.10 | $6.10 | 359,200 | — | — |
| 2016-12-06 | $6.15 | $6.15 | 337,200 | — | — |
| 2016-12-05 | $6.20 | $6.20 | 512,500 | — | — |
| 2016-12-02 | $6.00 | $6.00 | 162,500 | — | — |
| 2016-12-01 | $6.05 | $6.05 | 198,600 | — | — |
| 2016-11-30 | $6.10 | $6.10 | 129,400 | — | — |
| 2016-11-29 | $6.25 | $6.25 | 267,300 | — | — |
| 2016-11-28 | $6.35 | $6.35 | 175,600 | — | — |
| 2016-11-25 | $6.60 | $6.60 | 68,200 | — | — |
| 2016-11-23 | $6.45 | $6.45 | 174,700 | — | — |
| 2016-11-22 | $6.55 | $6.55 | 172,500 | — | — |
| 2016-11-21 | $6.15 | $6.15 | 262,400 | — | — |
| 2016-11-18 | $6.05 | $6.05 | 269,300 | — | — |
| 2016-11-17 | $6.20 | $6.20 | 180,200 | — | — |
| 2016-11-16 | $6.25 | $6.25 | 192,100 | — | — |
| 2016-11-15 | $6.15 | $6.15 | 176,700 | — | — |
| 2016-11-14 | $5.95 | $5.95 | 352,800 | — | — |
| 2016-11-11 | $6.50 | $6.50 | 492,000 | — | — |
| 2016-11-10 | $5.75 | $5.75 | 382,000 | — | — |
| 2016-11-09 | $5.95 | $5.95 | 301,400 | — | — |
| 2016-11-08 | $5.60 | $5.60 | 120,000 | — | — |
| 2016-11-07 | $5.50 | $5.50 | 265,100 | — | — |
| 2016-11-04 | $5.15 | $5.15 | 364,100 | — | — |
| 2016-11-03 | $5.25 | $5.25 | 205,100 | — | — |
| 2016-11-02 | $5.65 | $5.65 | 250,800 | — | — |
| 2016-11-01 | $5.70 | $5.70 | 573,000 | — | — |
| 2016-10-31 | $5.70 | $5.70 | 529,800 | — | — |
| 2016-10-28 | $5.35 | $5.35 | 181,200 | — | — |
| 2016-10-27 | $5.65 | $5.65 | 306,700 | — | — |
| 2016-10-26 | $5.75 | $5.75 | 327,300 | — | — |
| 2016-10-25 | $5.85 | $5.85 | 237,200 | — | — |
| 2016-10-24 | $6.05 | $6.05 | 348,600 | — | — |
| 2016-10-21 | $6.00 | $6.00 | 319,200 | — | — |
| 2016-10-20 | $5.79 | $5.79 | 301,600 | — | — |
| 2016-10-19 | $6.00 | $6.00 | 423,800 | — | — |
| 2016-10-18 | $6.15 | $6.15 | 469,200 | — | — |
| 2016-10-17 | $6.35 | $6.35 | 709,200 | — | — |
| 2016-10-14 | $7.85 | $7.85 | 227,200 | — | — |
| 2016-10-13 | $8.00 | $8.00 | 181,200 | — | — |
| 2016-10-12 | $8.00 | $8.00 | 122,800 | — | — |
| 2016-10-11 | $7.95 | $7.95 | 166,700 | — | — |
| 2016-10-10 | $8.30 | $8.30 | 111,300 | — | — |
| 2016-10-07 | $8.23 | $8.23 | 168,600 | — | — |
| 2016-10-06 | $8.32 | $8.32 | 231,200 | — | — |
| 2016-10-05 | $8.35 | $8.35 | 272,400 | — | — |
| 2016-10-04 | $8.10 | $8.10 | 158,900 | — | — |
| 2016-10-03 | $7.97 | $7.97 | 251,800 | — | — |
| 2016-09-30 | $7.89 | $7.89 | 241,800 | — | — |
| 2016-09-29 | $7.70 | $7.70 | 293,400 | — | — |
| 2016-09-28 | $7.91 | $7.91 | 233,700 | — | — |
| 2016-09-27 | $7.78 | $7.78 | 226,500 | — | — |
| 2016-09-26 | $7.72 | $7.72 | 181,000 | — | — |
| 2016-09-23 | $8.02 | $8.02 | 229,200 | — | — |
| 2016-09-22 | $8.09 | $8.09 | 271,900 | — | — |
| 2016-09-21 | $7.77 | $7.77 | 261,200 | — | — |
| 2016-09-20 | $7.70 | $7.70 | 229,600 | — | — |
| 2016-09-19 | $7.70 | $7.70 | 267,500 | — | — |
| 2016-09-16 | $7.63 | $7.63 | 1,444,600 | — | — |
| 2016-09-15 | $7.50 | $7.50 | 279,700 | — | — |
| 2016-09-14 | $7.50 | $7.50 | 248,200 | — | — |
| 2016-09-13 | $7.58 | $7.58 | 346,000 | — | — |
| 2016-09-12 | $7.91 | $7.91 | 247,200 | — | — |
| 2016-09-09 | $7.76 | $7.76 | 234,900 | — | — |
| 2016-09-08 | $8.06 | $8.06 | 154,000 | — | — |
| 2016-09-07 | $7.94 | $7.94 | 260,600 | — | — |
| 2016-09-06 | $7.98 | $7.98 | 260,800 | — | — |
| 2016-09-02 | $8.00 | $8.00 | 227,700 | — | — |
| 2016-09-01 | $7.81 | $7.81 | 237,900 | — | — |
| 2016-08-31 | $7.74 | $7.74 | 273,100 | — | — |
| 2016-08-30 | $7.68 | $7.68 | 139,400 | — | — |
| 2016-08-29 | $7.51 | $7.51 | 178,600 | — | — |
| 2016-08-26 | $7.54 | $7.54 | 176,500 | — | — |
| 2016-08-25 | $7.41 | $7.41 | 203,800 | — | — |
| 2016-08-24 | $7.40 | $7.40 | 138,600 | — | — |
| 2016-08-23 | $7.24 | $7.24 | 328,800 | — | — |
| 2016-08-22 | $7.28 | $7.28 | 182,800 | — | — |
| 2016-08-19 | $7.28 | $7.28 | 195,900 | — | — |
| 2016-08-18 | $7.17 | $7.17 | 186,700 | — | — |
| 2016-08-17 | $7.20 | $7.20 | 322,400 | — | — |
| 2016-08-16 | $7.03 | $7.03 | 188,400 | — | — |
| 2016-08-15 | $7.09 | $7.09 | 300,700 | — | — |
| 2016-08-12 | $7.06 | $7.06 | 124,000 | — | — |
| 2016-08-11 | $7.08 | $7.08 | 180,900 | — | — |
| 2016-08-10 | $7.10 | $7.10 | 208,000 | — | — |
| 2016-08-09 | $7.09 | $7.09 | 172,200 | — | — |
| 2016-08-08 | $7.20 | $7.20 | 239,600 | — | — |
| 2016-08-05 | $7.19 | $7.19 | 187,700 | — | — |
| 2016-08-04 | $7.07 | $7.07 | 128,600 | — | — |
| 2016-08-03 | $7.10 | $7.10 | 362,100 | — | — |
| 2016-08-02 | $7.14 | $7.14 | 255,700 | — | — |
| 2016-08-01 | $7.26 | $7.26 | 206,800 | — | — |
| 2016-07-29 | $7.29 | $7.29 | 324,500 | — | — |
| 2016-07-28 | $7.54 | $7.54 | 196,300 | — | — |
| 2016-07-27 | $7.57 | $7.57 | 401,700 | — | — |
| 2016-07-26 | $7.19 | $7.19 | 212,700 | — | — |
| 2016-07-25 | $6.99 | $6.99 | 204,200 | — | — |
| 2016-07-22 | $7.06 | $7.06 | 319,800 | — | — |
| 2016-07-21 | $6.83 | $6.83 | 242,800 | — | — |
| 2016-07-20 | $6.84 | $6.84 | 258,100 | — | — |
| 2016-07-19 | $6.72 | $6.72 | 198,800 | — | — |
| 2016-07-18 | $6.82 | $6.82 | 287,100 | — | — |
| 2016-07-15 | $6.78 | $6.78 | 150,600 | — | — |
| 2016-07-14 | $6.81 | $6.81 | 205,400 | — | — |
| 2016-07-13 | $6.80 | $6.80 | 316,200 | — | — |
| 2016-07-12 | $6.77 | $6.77 | 496,100 | — | — |
| 2016-07-11 | $6.58 | $6.58 | 260,200 | — | — |
| 2016-07-08 | $6.53 | $6.53 | 317,500 | — | — |
| 2016-07-07 | $6.42 | $6.42 | 350,800 | — | — |
| 2016-07-06 | $6.21 | $6.21 | 267,800 | — | — |
| 2016-07-05 | $6.18 | $6.18 | 376,000 | — | — |
| 2016-07-01 | $6.26 | $6.26 | 354,600 | — | — |
| 2016-06-30 | $6.23 | $6.23 | 461,800 | — | — |
| 2016-06-29 | $6.09 | $6.09 | 326,600 | — | — |
| 2016-06-28 | $6.14 | $6.14 | 407,300 | — | — |
| 2016-06-27 | $6.04 | $6.04 | 408,100 | — | — |
| 2016-06-24 | $6.53 | $6.53 | 1,629,600 | — | — |
| 2016-06-23 | $6.98 | $6.98 | 263,000 | — | — |
| 2016-06-22 | $6.83 | $6.83 | 222,800 | — | — |
| 2016-06-21 | $6.87 | $6.87 | 293,400 | — | — |
| 2016-06-20 | $6.87 | $6.87 | 343,300 | — | — |
| 2016-06-17 | $6.71 | $6.71 | 549,300 | — | — |
| 2016-06-16 | $6.84 | $6.84 | 309,300 | — | — |
| 2016-06-15 | $6.89 | $6.89 | 301,300 | — | — |
| 2016-06-14 | $6.81 | $6.81 | 259,800 | — | — |
| 2016-06-13 | $6.95 | $6.95 | 217,300 | — | — |
| 2016-06-10 | $7.01 | $7.01 | 309,800 | — | — |
| 2016-06-09 | $6.98 | $6.98 | 226,900 | — | — |
| 2016-06-08 | $7.16 | $7.16 | 260,200 | — | — |
| 2016-06-07 | $7.16 | $7.16 | 170,300 | — | — |
| 2016-06-06 | $7.20 | $7.20 | 235,500 | — | — |
| 2016-06-03 | $7.00 | $7.00 | 361,200 | — | — |
| 2016-06-02 | $7.11 | $7.11 | 337,000 | — | — |
| 2016-06-01 | $7.13 | $7.13 | 474,000 | — | — |
| 2016-05-31 | $7.05 | $7.05 | 398,600 | — | — |
| 2016-05-27 | $7.06 | $7.06 | 375,800 | — | — |
| 2016-05-26 | $6.92 | $6.92 | 362,000 | — | — |
| 2016-05-25 | $6.91 | $6.91 | 353,300 | — | — |
| 2016-05-24 | $6.75 | $6.75 | 394,300 | — | — |
| 2016-05-23 | $6.78 | $6.78 | 307,800 | — | — |
| 2016-05-20 | $6.80 | $6.80 | 319,100 | — | — |
| 2016-05-19 | $6.77 | $6.77 | 653,600 | — | — |
| 2016-05-18 | $6.75 | $6.75 | 364,100 | — | — |
| 2016-05-17 | $6.61 | $6.61 | 880,000 | — | — |
| 2016-05-16 | $6.77 | $6.77 | 493,200 | — | — |
| 2016-05-13 | $6.10 | $6.10 | 452,600 | — | — |
| 2016-05-12 | $6.39 | $6.39 | 500,700 | — | — |
| 2016-05-11 | $7.07 | $7.07 | 138,900 | — | — |
| 2016-05-10 | $7.09 | $7.09 | 196,300 | — | — |
| 2016-05-09 | $7.11 | $7.11 | 231,800 | — | — |
| 2016-05-06 | $7.20 | $7.20 | 248,700 | — | — |
| 2016-05-05 | $7.03 | $7.03 | 282,300 | — | — |
| 2016-05-04 | $7.08 | $7.08 | 198,900 | — | — |
| 2016-05-03 | $6.99 | $6.99 | 266,500 | — | — |
| 2016-05-02 | $7.10 | $7.10 | 234,100 | — | — |
| 2016-04-29 | $7.11 | $7.11 | 278,300 | — | — |
| 2016-04-28 | $7.39 | $7.39 | 354,000 | — | — |
| 2016-04-27 | $7.40 | $7.40 | 456,100 | — | — |
| 2016-04-26 | $8.16 | $8.16 | 159,300 | — | — |
| 2016-04-25 | $7.97 | $7.97 | 170,700 | — | — |
| 2016-04-22 | $8.12 | $8.12 | 193,100 | — | — |
| 2016-04-21 | $7.96 | $7.96 | 168,700 | — | — |
| 2016-04-20 | $8.20 | $8.20 | 124,000 | — | — |
| 2016-04-19 | $8.05 | $8.05 | 124,500 | — | — |
| 2016-04-18 | $8.05 | $8.05 | 131,700 | — | — |
| 2016-04-15 | $7.89 | $7.89 | 77,800 | — | — |
| 2016-04-14 | $7.90 | $7.90 | 102,800 | — | — |
| 2016-04-13 | $7.93 | $7.93 | 149,300 | — | — |
| 2016-04-12 | $7.73 | $7.73 | 156,000 | — | — |
| 2016-04-11 | $7.77 | $7.77 | 231,700 | — | — |
| 2016-04-08 | $7.64 | $7.64 | 216,400 | — | — |
| 2016-04-07 | $7.78 | $7.78 | 346,600 | — | — |
| 2016-04-06 | $7.91 | $7.91 | 219,300 | — | — |
| 2016-04-05 | $7.92 | $7.92 | 206,300 | — | — |
| 2016-04-04 | $8.14 | $8.14 | 186,200 | — | — |
| 2016-04-01 | $8.15 | $8.15 | 174,100 | — | — |
| 2016-03-31 | $8.07 | $8.07 | 1,231,200 | — | — |
| 2016-03-30 | $8.02 | $8.02 | 223,500 | — | — |
| 2016-03-29 | $8.01 | $8.01 | 234,400 | — | — |
| 2016-03-28 | $7.63 | $7.63 | 205,800 | — | — |
| 2016-03-24 | $7.76 | $7.76 | 138,000 | — | — |
| 2016-03-23 | $7.65 | $7.65 | 140,400 | — | — |
| 2016-03-22 | $7.99 | $7.99 | 87,500 | — | — |
| 2016-03-21 | $8.12 | $8.12 | 151,700 | — | — |
| 2016-03-18 | $7.97 | $7.97 | 491,800 | — | — |
| 2016-03-17 | $8.02 | $8.02 | 117,300 | — | — |
| 2016-03-16 | $7.86 | $7.86 | 148,600 | — | — |
| 2016-03-15 | $7.85 | $7.85 | 193,300 | — | — |
| 2016-03-14 | $7.94 | $7.94 | 214,900 | — | — |
| 2016-03-11 | $7.80 | $7.80 | 175,600 | — | — |
| 2016-03-10 | $7.68 | $7.68 | 235,200 | — | — |
| 2016-03-09 | $8.01 | $8.01 | 168,900 | — | — |
| 2016-03-08 | $8.05 | $8.05 | 150,500 | — | — |
| 2016-03-07 | $8.19 | $8.19 | 192,800 | — | — |
| 2016-03-04 | $8.20 | $8.20 | 236,800 | — | — |
| 2016-03-03 | $8.09 | $8.09 | 205,900 | — | — |
| 2016-03-02 | $7.94 | $7.94 | 314,200 | — | — |
| 2016-03-01 | $7.84 | $7.84 | 326,600 | — | — |
| 2016-02-29 | $7.78 | $7.78 | 435,600 | — | — |
| 2016-02-26 | $7.72 | $7.72 | 185,800 | — | — |
| 2016-02-25 | $7.65 | $7.65 | 247,300 | — | — |
| 2016-02-24 | $7.62 | $7.62 | 226,300 | — | — |
| 2016-02-23 | $7.57 | $7.57 | 332,800 | — | — |
| 2016-02-22 | $7.48 | $7.48 | 475,200 | — | — |
| 2016-02-19 | $7.71 | $7.71 | 262,000 | — | — |
| 2016-02-18 | $7.56 | $7.56 | 268,300 | — | — |
| 2016-02-17 | $7.53 | $7.53 | 369,800 | — | — |
| 2016-02-16 | $7.51 | $7.51 | 330,000 | — | — |
| 2016-02-12 | $7.38 | $7.38 | 298,000 | — | — |
| 2016-02-11 | $7.44 | $7.44 | 468,000 | — | — |
| 2016-02-10 | $7.28 | $7.28 | 398,600 | — | — |
| 2016-02-09 | $7.49 | $7.49 | 529,300 | — | — |
| 2016-02-08 | $7.78 | $7.78 | 759,300 | — | — |
| 2016-02-05 | $8.08 | $8.08 | 948,000 | — | — |
| 2016-02-04 | $8.49 | $8.49 | 472,900 | — | — |
| 2016-02-03 | $8.52 | $8.52 | 853,200 | — | — |
| 2016-02-02 | $8.98 | $8.98 | 281,300 | — | — |
| 2016-02-01 | $9.37 | $9.37 | 271,600 | — | — |
| 2016-01-29 | $9.31 | $9.31 | 389,600 | — | — |
| 2016-01-28 | $9.17 | $9.17 | 233,400 | — | — |
| 2016-01-27 | $9.19 | $9.19 | 414,900 | — | — |
| 2016-01-26 | $9.55 | $9.55 | 595,200 | — | — |
| 2016-01-25 | $9.14 | $9.14 | 432,700 | — | — |
| 2016-01-22 | $8.87 | $8.87 | 248,500 | — | — |
| 2016-01-21 | $8.76 | $8.76 | 384,500 | — | — |
| 2016-01-20 | $8.80 | $8.80 | 465,000 | — | — |
| 2016-01-19 | $8.83 | $8.83 | 414,600 | — | — |
| 2016-01-15 | $8.85 | $8.85 | 553,500 | — | — |
| 2016-01-14 | $9.10 | $9.10 | 756,000 | — | — |
| 2016-01-13 | $8.60 | $8.60 | 1,151,600 | — | — |
| 2016-01-12 | $8.87 | $8.87 | 533,100 | — | — |
| 2016-01-11 | $8.80 | $8.80 | 293,400 | — | — |
| 2016-01-08 | $8.78 | $8.78 | 770,700 | — | — |
| 2016-01-07 | $8.78 | $8.78 | 593,600 | — | — |
| 2016-01-06 | $8.55 | $8.55 | 1,217,100 | — | — |
| 2016-01-05 | $8.66 | $8.66 | 452,400 | — | — |
| 2016-01-04 | $9.00 | $9.00 | 538,900 | — | — |