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
- 2008-02-28 to 2026-08-27
- 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 | $6.86 | $6.86 | 110,700 | — | — |
| 2016-12-29 | $6.78 | $6.78 | 340,300 | — | — |
| 2016-12-28 | $6.96 | $6.96 | 66,700 | — | — |
| 2016-12-27 | $6.98 | $6.98 | 78,500 | — | — |
| 2016-12-23 | $7.06 | $7.06 | 26,200 | — | — |
| 2016-12-22 | $7.10 | $7.10 | 49,800 | — | — |
| 2016-12-21 | $7.07 | $7.07 | 51,100 | — | — |
| 2016-12-20 | $7.06 | $7.06 | 90,800 | — | — |
| 2016-12-19 | $6.97 | $6.97 | 78,800 | — | — |
| 2016-12-16 | $7.03 | $7.03 | 129,000 | — | — |
| 2016-12-15 | $7.11 | $7.11 | 274,000 | — | — |
| 2016-12-14 | $6.94 | $6.94 | 378,900 | — | — |
| 2016-12-13 | $6.76 | $6.76 | 162,800 | — | — |
| 2016-12-12 | $6.71 | $6.71 | 119,800 | — | — |
| 2016-12-09 | $6.75 | $6.75 | 132,000 | — | — |
| 2016-12-08 | $6.61 | $6.61 | 103,800 | — | — |
| 2016-12-07 | $6.58 | $6.58 | 189,000 | — | — |
| 2016-12-06 | $6.64 | $6.64 | 62,300 | — | — |
| 2016-12-05 | $6.62 | $6.62 | 148,900 | — | — |
| 2016-12-02 | $6.55 | $6.55 | 135,500 | — | — |
| 2016-12-01 | $6.61 | $6.61 | 232,600 | — | — |
| 2016-11-30 | $6.59 | $6.59 | 367,800 | — | — |
| 2016-11-29 | $6.45 | $6.45 | 217,900 | — | — |
| 2016-11-28 | $6.40 | $6.40 | 145,100 | — | — |
| 2016-11-25 | $6.51 | $6.51 | 196,000 | — | — |
| 2016-11-23 | $6.46 | $6.46 | 188,900 | — | — |
| 2016-11-22 | $6.25 | $6.25 | 82,000 | — | — |
| 2016-11-21 | $6.24 | $6.24 | 44,400 | — | — |
| 2016-11-18 | $6.28 | $6.28 | 186,200 | — | — |
| 2016-11-17 | $6.20 | $6.20 | 156,700 | — | — |
| 2016-11-16 | $6.13 | $6.13 | 80,600 | — | — |
| 2016-11-15 | $6.10 | $6.10 | 82,200 | — | — |
| 2016-11-14 | $6.20 | $6.20 | 177,400 | — | — |
| 2016-11-11 | $6.12 | $6.12 | 365,600 | — | — |
| 2016-11-10 | $5.85 | $5.85 | 525,300 | — | — |
| 2016-11-09 | $5.67 | $5.67 | 217,700 | — | — |
| 2016-11-08 | $5.65 | $5.65 | 77,200 | — | — |
| 2016-11-07 | $5.62 | $5.62 | 75,900 | — | — |
| 2016-11-04 | $5.39 | $5.39 | 54,000 | — | — |
| 2016-11-03 | $5.40 | $5.40 | 29,300 | — | — |
| 2016-11-02 | $5.47 | $5.47 | 92,300 | — | — |
| 2016-11-01 | $5.53 | $5.53 | 58,800 | — | — |
| 2016-10-31 | $5.63 | $5.63 | 31,000 | — | — |
| 2016-10-28 | $5.66 | $5.66 | 71,400 | — | — |
| 2016-10-27 | $5.71 | $5.71 | 35,800 | — | — |
| 2016-10-26 | $5.73 | $5.73 | 10,100 | — | — |
| 2016-10-25 | $5.67 | $5.67 | 29,300 | — | — |
| 2016-10-24 | $5.76 | $5.76 | 52,600 | — | — |
| 2016-10-21 | $5.73 | $5.73 | 85,100 | — | — |
| 2016-10-20 | $5.72 | $5.72 | 55,300 | — | — |
| 2016-10-19 | $5.70 | $5.70 | 126,100 | — | — |
| 2016-10-18 | $5.75 | $5.75 | 150,600 | — | — |
| 2016-10-17 | $5.82 | $5.82 | 42,600 | — | — |
| 2016-10-14 | $5.84 | $5.84 | 69,200 | — | — |
| 2016-10-13 | $5.79 | $5.79 | 78,200 | — | — |
| 2016-10-12 | $5.82 | $5.82 | 88,600 | — | — |
| 2016-10-11 | $5.83 | $5.83 | 55,100 | — | — |
| 2016-10-10 | $5.78 | $5.78 | 42,400 | — | — |
| 2016-10-07 | $5.82 | $5.82 | 388,900 | — | — |
| 2016-10-06 | $5.82 | $5.82 | 263,900 | — | — |
| 2016-10-05 | $5.73 | $5.73 | 220,200 | — | — |
| 2016-10-04 | $5.71 | $5.71 | 421,900 | — | — |
| 2016-10-03 | $5.36 | $5.36 | 47,300 | — | — |
| 2016-09-30 | $5.31 | $5.31 | 242,600 | — | — |
| 2016-09-29 | $5.27 | $5.27 | 75,600 | — | — |
| 2016-09-28 | $5.26 | $5.26 | 164,200 | — | — |
| 2016-09-27 | $5.23 | $5.23 | 119,100 | — | — |
| 2016-09-26 | $5.15 | $5.15 | 87,500 | — | — |
| 2016-09-23 | $5.14 | $5.14 | 65,100 | — | — |
| 2016-09-22 | $5.15 | $5.15 | 75,400 | — | — |
| 2016-09-21 | $5.18 | $5.18 | 279,600 | — | — |
| 2016-09-20 | $5.35 | $5.35 | 13,900 | — | — |
| 2016-09-19 | $5.35 | $5.35 | 29,000 | — | — |
| 2016-09-16 | $5.38 | $5.38 | 35,700 | — | — |
| 2016-09-15 | $5.35 | $5.35 | 51,000 | — | — |
| 2016-09-14 | $5.28 | $5.28 | 92,600 | — | — |
| 2016-09-13 | $5.31 | $5.31 | 109,200 | — | — |
| 2016-09-12 | $5.24 | $5.24 | 73,900 | — | — |
| 2016-09-09 | $5.23 | $5.23 | 100,600 | — | — |
| 2016-09-08 | $5.16 | $5.16 | 15,000 | — | — |
| 2016-09-07 | $5.09 | $5.09 | 54,200 | — | — |
| 2016-09-06 | $5.06 | $5.06 | 169,800 | — | — |
| 2016-09-02 | $5.27 | $5.27 | 104,600 | — | — |
| 2016-09-01 | $5.36 | $5.36 | 105,200 | — | — |
| 2016-08-31 | $5.40 | $5.40 | 99,000 | — | — |
| 2016-08-30 | $5.39 | $5.39 | 113,800 | — | — |
| 2016-08-29 | $5.30 | $5.30 | 83,300 | — | — |
| 2016-08-26 | $5.31 | $5.31 | 232,400 | — | — |
| 2016-08-25 | $5.30 | $5.30 | 51,600 | — | — |
| 2016-08-24 | $5.28 | $5.28 | 88,400 | — | — |
| 2016-08-23 | $5.16 | $5.16 | 33,000 | — | — |
| 2016-08-22 | $5.16 | $5.16 | 40,200 | — | — |
| 2016-08-19 | $5.14 | $5.14 | 65,300 | — | — |
| 2016-08-18 | $5.04 | $5.04 | 63,300 | — | — |
| 2016-08-17 | $5.10 | $5.10 | 37,900 | — | — |
| 2016-08-16 | $5.09 | $5.09 | 57,900 | — | — |
| 2016-08-15 | $5.14 | $5.14 | 8,400 | — | — |
| 2016-08-12 | $5.17 | $5.17 | 39,400 | — | — |
| 2016-08-11 | $5.15 | $5.15 | 33,000 | — | — |
| 2016-08-10 | $5.06 | $5.06 | 41,800 | — | — |
| 2016-08-09 | $5.11 | $5.11 | 36,500 | — | — |
| 2016-08-08 | $5.15 | $5.15 | 38,400 | — | — |
| 2016-08-05 | $5.14 | $5.14 | 115,600 | — | — |
| 2016-08-04 | $4.98 | $4.98 | 142,000 | — | — |
| 2016-08-03 | $4.99 | $4.99 | 29,900 | — | — |
| 2016-08-02 | $4.93 | $4.93 | 64,700 | — | — |
| 2016-08-01 | $5.01 | $5.01 | 35,600 | — | — |
| 2016-07-29 | $5.04 | $5.04 | 200,900 | — | — |
| 2016-07-28 | $5.16 | $5.16 | 30,400 | — | — |
| 2016-07-27 | $5.10 | $5.10 | 209,700 | — | — |
| 2016-07-26 | $5.27 | $5.27 | 36,100 | — | — |
| 2016-07-25 | $5.32 | $5.32 | 109,700 | — | — |
| 2016-07-22 | $5.24 | $5.24 | 51,700 | — | — |
| 2016-07-21 | $5.16 | $5.16 | 247,800 | — | — |
| 2016-07-20 | $5.32 | $5.32 | 214,100 | — | — |
| 2016-07-19 | $5.17 | $5.17 | 74,800 | — | — |
| 2016-07-18 | $5.18 | $5.18 | 244,700 | — | — |
| 2016-07-15 | $5.19 | $5.19 | 279,000 | — | — |
| 2016-07-14 | $5.17 | $5.17 | 149,200 | — | — |
| 2016-07-13 | $5.08 | $5.08 | 128,100 | — | — |
| 2016-07-12 | $5.17 | $5.17 | 225,800 | — | — |
| 2016-07-11 | $4.98 | $4.98 | 267,100 | — | — |
| 2016-07-08 | $4.87 | $4.87 | 323,100 | — | — |
| 2016-07-07 | $4.95 | $4.95 | 458,100 | — | — |
| 2016-07-06 | $4.90 | $4.90 | 425,000 | — | — |
| 2016-07-05 | $4.97 | $4.97 | 787,300 | — | — |
| 2016-07-01 | $5.05 | $5.05 | 275,800 | — | — |
| 2016-06-30 | $5.21 | $5.21 | 192,800 | — | — |
| 2016-06-29 | $5.27 | $5.27 | 156,800 | — | — |
| 2016-06-28 | $5.32 | $5.32 | 272,800 | — | — |
| 2016-06-27 | $5.17 | $5.17 | 319,600 | — | — |
| 2016-06-24 | $5.24 | $5.24 | 567,900 | — | — |
| 2016-06-23 | $5.89 | $5.89 | 383,500 | — | — |
| 2016-06-22 | $5.80 | $5.80 | 165,200 | — | — |
| 2016-06-21 | $5.81 | $5.81 | 189,500 | — | — |
| 2016-06-20 | $5.55 | $5.55 | 160,300 | — | — |
| 2016-06-17 | $5.47 | $5.47 | 209,600 | — | — |
| 2016-06-16 | $5.64 | $5.64 | 665,900 | — | — |
| 2016-06-15 | $5.50 | $5.50 | 412,300 | — | — |
| 2016-06-14 | $5.60 | $5.60 | 205,100 | — | — |
| 2016-06-13 | $5.61 | $5.61 | 194,400 | — | — |
| 2016-06-10 | $5.71 | $5.71 | 135,200 | — | — |
| 2016-06-09 | $5.77 | $5.77 | 158,000 | — | — |
| 2016-06-08 | $5.84 | $5.84 | 240,000 | — | — |
| 2016-06-07 | $6.03 | $6.03 | 77,300 | — | — |
| 2016-06-06 | $6.02 | $6.02 | 80,500 | — | — |
| 2016-06-03 | $6.03 | $6.03 | 171,900 | — | — |
| 2016-06-02 | $6.38 | $6.38 | 45,300 | — | — |
| 2016-06-01 | $6.35 | $6.35 | 75,600 | — | — |
| 2016-05-31 | $6.35 | $6.35 | 107,200 | — | — |
| 2016-05-27 | $6.39 | $6.39 | 144,700 | — | — |
| 2016-05-26 | $6.30 | $6.30 | 100,700 | — | — |
| 2016-05-25 | $6.25 | $6.25 | 254,700 | — | — |
| 2016-05-24 | $6.22 | $6.22 | 263,800 | — | — |
| 2016-05-23 | $6.02 | $6.02 | 40,500 | — | — |
| 2016-05-20 | $6.00 | $6.00 | 34,000 | — | — |
| 2016-05-19 | $5.98 | $5.98 | 243,900 | — | — |
| 2016-05-18 | $5.96 | $5.96 | 274,400 | — | — |
| 2016-05-17 | $5.77 | $5.77 | 26,900 | — | — |
| 2016-05-16 | $5.81 | $5.81 | 117,100 | — | — |
| 2016-05-13 | $5.81 | $5.81 | 31,800 | — | — |
| 2016-05-12 | $5.87 | $5.87 | 220,800 | — | — |
| 2016-05-11 | $5.78 | $5.78 | 60,100 | — | — |
| 2016-05-10 | $5.88 | $5.88 | 115,600 | — | — |
| 2016-05-09 | $5.90 | $5.90 | 215,300 | — | — |
| 2016-05-06 | $5.68 | $5.68 | 102,700 | — | — |
| 2016-05-05 | $5.78 | $5.78 | 53,200 | — | — |
| 2016-05-04 | $5.76 | $5.76 | 126,800 | — | — |
| 2016-05-03 | $5.69 | $5.69 | 318,500 | — | — |
| 2016-05-02 | $5.69 | $5.69 | 201,400 | — | — |
| 2016-04-29 | $5.64 | $5.64 | 1,171,300 | — | — |
| 2016-04-28 | $5.88 | $5.88 | 280,700 | — | — |
| 2016-04-27 | $6.13 | $6.13 | 61,400 | — | — |
| 2016-04-26 | $6.15 | $6.15 | 54,800 | — | — |
| 2016-04-25 | $6.20 | $6.20 | 105,500 | — | — |
| 2016-04-22 | $6.24 | $6.24 | 312,100 | — | — |
| 2016-04-21 | $6.07 | $6.07 | 498,500 | — | — |
| 2016-04-20 | $6.12 | $6.12 | 51,200 | — | — |
| 2016-04-19 | $6.06 | $6.06 | 128,400 | — | — |
| 2016-04-18 | $6.26 | $6.26 | 47,700 | — | — |
| 2016-04-15 | $6.25 | $6.25 | 43,400 | — | — |
| 2016-04-14 | $6.33 | $6.33 | 158,900 | — | — |
| 2016-04-13 | $6.16 | $6.16 | 116,300 | — | — |
| 2016-04-12 | $6.01 | $6.01 | 149,100 | — | — |
| 2016-04-11 | $6.03 | $6.03 | 385,500 | — | — |
| 2016-04-08 | $6.17 | $6.17 | 209,200 | — | — |
| 2016-04-07 | $6.22 | $6.22 | 140,000 | — | — |
| 2016-04-06 | $6.38 | $6.38 | 212,600 | — | — |
| 2016-04-05 | $6.49 | $6.49 | 311,200 | — | — |
| 2016-04-04 | $6.56 | $6.56 | 51,700 | — | — |
| 2016-04-01 | $6.50 | $6.50 | 326,700 | — | — |
| 2016-03-31 | $6.57 | $6.57 | 227,000 | — | — |
| 2016-03-30 | $6.49 | $6.49 | 483,800 | — | — |
| 2016-03-29 | $6.23 | $6.23 | 155,800 | — | — |
| 2016-03-28 | $6.44 | $6.44 | 99,000 | — | — |
| 2016-03-24 | $6.42 | $6.42 | 228,700 | — | — |
| 2016-03-23 | $6.45 | $6.45 | 326,000 | — | — |
| 2016-03-22 | $6.27 | $6.27 | 248,100 | — | — |
| 2016-03-21 | $6.19 | $6.19 | 305,900 | — | — |
| 2016-03-18 | $6.11 | $6.11 | 261,800 | — | — |
| 2016-03-17 | $6.06 | $6.06 | 223,400 | — | — |
| 2016-03-16 | $6.03 | $6.03 | 585,600 | — | — |
| 2016-03-15 | $6.30 | $6.30 | 424,600 | — | — |
| 2016-03-14 | $6.29 | $6.29 | 846,400 | — | — |
| 2016-03-11 | $6.10 | $6.10 | 667,100 | — | — |
| 2016-03-10 | $5.87 | $5.87 | 407,400 | — | — |
| 2016-03-09 | $6.07 | $6.07 | 418,700 | — | — |
| 2016-03-08 | $5.98 | $5.98 | 527,400 | — | — |
| 2016-03-07 | $5.92 | $5.92 | 630,300 | — | — |
| 2016-03-04 | $5.96 | $5.96 | 816,300 | — | — |
| 2016-03-03 | $5.97 | $5.97 | 687,200 | — | — |
| 2016-03-02 | $6.18 | $6.18 | 342,200 | — | — |
| 2016-03-01 | $6.27 | $6.27 | 533,000 | — | — |
| 2016-02-29 | $6.20 | $6.20 | 375,600 | — | — |
| 2016-02-26 | $6.40 | $6.40 | 581,800 | — | — |
| 2016-02-25 | $6.28 | $6.28 | 293,400 | — | — |
| 2016-02-24 | $6.32 | $6.32 | 795,600 | — | — |
| 2016-02-23 | $6.38 | $6.38 | 323,900 | — | — |
| 2016-02-22 | $6.65 | $6.65 | 268,600 | — | — |
| 2016-02-19 | $6.34 | $6.34 | 696,300 | — | — |
| 2016-02-18 | $6.22 | $6.22 | 913,200 | — | — |
| 2016-02-17 | $6.64 | $6.64 | 329,200 | — | — |
| 2016-02-16 | $6.76 | $6.76 | 679,300 | — | — |
| 2016-02-12 | $6.21 | $6.21 | 452,200 | — | — |
| 2016-02-11 | $6.13 | $6.13 | 1,691,600 | — | — |
| 2016-02-10 | $6.81 | $6.81 | 414,100 | — | — |
| 2016-02-09 | $6.93 | $6.93 | 747,900 | — | — |
| 2016-02-08 | $6.88 | $6.88 | 565,100 | — | — |
| 2016-02-05 | $7.11 | $7.11 | 823,200 | — | — |
| 2016-02-04 | $7.37 | $7.37 | 962,100 | — | — |
| 2016-02-03 | $7.57 | $7.57 | 573,000 | — | — |
| 2016-02-02 | $7.75 | $7.75 | 306,400 | — | — |
| 2016-02-01 | $7.76 | $7.76 | 322,500 | — | — |
| 2016-01-29 | $7.93 | $7.93 | 698,800 | — | — |
| 2016-01-28 | $7.98 | $7.98 | 429,600 | — | — |
| 2016-01-27 | $7.77 | $7.77 | 640,900 | — | — |
| 2016-01-26 | $7.85 | $7.85 | 592,500 | — | — |
| 2016-01-25 | $8.07 | $8.07 | 408,200 | — | — |
| 2016-01-22 | $8.24 | $8.24 | 350,200 | — | — |
| 2016-01-21 | $8.19 | $8.19 | 295,500 | — | — |
| 2016-01-20 | $8.19 | $8.19 | 490,400 | — | — |
| 2016-01-19 | $8.43 | $8.43 | 372,600 | — | — |
| 2016-01-15 | $8.42 | $8.42 | 287,800 | — | — |
| 2016-01-14 | $8.60 | $8.60 | 355,500 | — | — |
| 2016-01-13 | $8.30 | $8.30 | 610,700 | — | — |
| 2016-01-12 | $8.38 | $8.38 | 1,262,600 | — | — |
| 2016-01-11 | $8.30 | $8.30 | 399,100 | — | — |
| 2016-01-08 | $8.14 | $8.14 | 411,100 | — | — |
| 2016-01-07 | $8.06 | $8.06 | 475,400 | — | — |
| 2016-01-06 | $8.32 | $8.32 | 405,400 | — | — |
| 2016-01-05 | $8.57 | $8.57 | 214,200 | — | — |
| 2016-01-04 | $8.63 | $8.63 | 277,900 | — | — |