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
- 1996-04-11 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 | $10.00 | $11.25 | 108,300 | — | — |
| 2016-12-29 | $9.80 | $11.02 | 58,500 | — | — |
| 2016-12-28 | $10.10 | $11.36 | 130,000 | — | — |
| 2016-12-27 | $9.85 | $11.08 | 108,100 | — | — |
| 2016-12-23 | $10.05 | $11.31 | 45,000 | — | — |
| 2016-12-22 | $10.00 | $11.25 | 54,600 | — | — |
| 2016-12-21 | $9.95 | $11.19 | 106,000 | — | — |
| 2016-12-20 | $10.05 | $11.31 | 170,100 | — | — |
| 2016-12-19 | $9.85 | $11.08 | 124,100 | — | — |
| 2016-12-16 | $9.65 | $10.86 | 295,700 | — | — |
| 2016-12-15 | $9.55 | $10.74 | 302,100 | — | — |
| 2016-12-14 | $8.90 | $10.01 | 96,100 | — | — |
| 2016-12-13 | $9.10 | $10.24 | 128,100 | — | — |
| 2016-12-12 | $9.30 | $10.39 | 140,200 | — | — |
| 2016-12-09 | $9.20 | $10.28 | 159,700 | — | — |
| 2016-12-08 | $9.35 | $10.44 | 181,100 | — | — |
| 2016-12-07 | $9.35 | $10.44 | 128,100 | — | — |
| 2016-12-06 | $9.25 | $10.33 | 136,500 | — | — |
| 2016-12-05 | $9.40 | $10.50 | 138,700 | — | — |
| 2016-12-02 | $9.30 | $10.39 | 460,000 | — | — |
| 2016-12-01 | $9.35 | $10.44 | 475,800 | — | — |
| 2016-11-30 | $8.45 | $9.44 | 283,900 | — | — |
| 2016-11-29 | $8.05 | $8.99 | 153,900 | — | — |
| 2016-11-28 | $8.25 | $9.22 | 109,200 | — | — |
| 2016-11-25 | $8.40 | $9.38 | 77,000 | — | — |
| 2016-11-23 | $8.45 | $9.44 | 129,600 | — | — |
| 2016-11-22 | $8.30 | $9.27 | 182,800 | — | — |
| 2016-11-21 | $8.55 | $9.55 | 521,300 | — | — |
| 2016-11-18 | $8.25 | $9.22 | 126,900 | — | — |
| 2016-11-17 | $8.25 | $9.22 | 107,000 | — | — |
| 2016-11-16 | $8.10 | $9.05 | 157,300 | — | — |
| 2016-11-15 | $8.40 | $9.38 | 239,000 | — | — |
| 2016-11-14 | $8.10 | $9.05 | 352,000 | — | — |
| 2016-11-11 | $8.40 | $9.38 | 310,200 | — | — |
| 2016-11-10 | $7.75 | $8.66 | 170,400 | — | — |
| 2016-11-09 | $7.80 | $8.71 | 231,800 | — | — |
| 2016-11-08 | $7.70 | $8.60 | 266,400 | — | — |
| 2016-11-07 | $7.45 | $8.32 | 180,800 | — | — |
| 2016-11-04 | $7.25 | $8.10 | 77,600 | — | — |
| 2016-11-03 | $7.25 | $8.10 | 117,900 | — | — |
| 2016-11-02 | $7.25 | $8.10 | 94,500 | — | — |
| 2016-11-01 | $7.35 | $8.21 | 154,000 | — | — |
| 2016-10-31 | $7.70 | $8.60 | 500,200 | — | — |
| 2016-10-28 | $7.58 | $8.47 | 128,600 | — | — |
| 2016-10-27 | $7.70 | $8.60 | 113,800 | — | — |
| 2016-10-26 | $7.67 | $8.57 | 158,200 | — | — |
| 2016-10-25 | $7.80 | $8.71 | 331,500 | — | — |
| 2016-10-24 | $7.89 | $8.81 | 387,500 | — | — |
| 2016-10-21 | $7.72 | $8.62 | 326,300 | — | — |
| 2016-10-20 | $7.75 | $8.66 | 276,900 | — | — |
| 2016-10-19 | $7.77 | $8.68 | 218,300 | — | — |
| 2016-10-18 | $7.65 | $8.55 | 236,700 | — | — |
| 2016-10-17 | $7.53 | $8.41 | 244,800 | — | — |
| 2016-10-14 | $7.50 | $8.38 | 143,800 | — | — |
| 2016-10-13 | $7.64 | $8.53 | 218,300 | — | — |
| 2016-10-12 | $7.83 | $8.75 | 392,400 | — | — |
| 2016-10-11 | $7.60 | $8.49 | 217,100 | — | — |
| 2016-10-10 | $7.94 | $8.87 | 391,500 | — | — |
| 2016-10-07 | $7.40 | $8.27 | 242,400 | — | — |
| 2016-10-06 | $7.23 | $8.08 | 232,100 | — | — |
| 2016-10-05 | $7.56 | $8.44 | 259,500 | — | — |
| 2016-10-04 | $6.83 | $7.63 | 139,400 | — | — |
| 2016-10-03 | $6.59 | $7.36 | 290,300 | — | — |
| 2016-09-30 | $6.28 | $7.01 | 263,700 | — | — |
| 2016-09-29 | $6.22 | $6.95 | 314,300 | — | — |
| 2016-09-28 | $6.15 | $6.87 | 222,700 | — | — |
| 2016-09-27 | $6.20 | $6.93 | 120,700 | — | — |
| 2016-09-26 | $6.62 | $7.39 | 130,600 | — | — |
| 2016-09-23 | $6.59 | $7.36 | 224,000 | — | — |
| 2016-09-22 | $6.55 | $7.32 | 85,900 | — | — |
| 2016-09-21 | $6.30 | $7.04 | 114,300 | — | — |
| 2016-09-20 | $6.19 | $6.91 | 90,900 | — | — |
| 2016-09-19 | $6.00 | $6.70 | 70,400 | — | — |
| 2016-09-16 | $5.94 | $6.64 | 136,600 | — | — |
| 2016-09-15 | $5.95 | $6.65 | 357,900 | — | — |
| 2016-09-14 | $5.83 | $6.51 | 71,800 | — | — |
| 2016-09-13 | $5.88 | $6.57 | 64,700 | — | — |
| 2016-09-12 | $6.00 | $6.65 | 57,000 | — | — |
| 2016-09-09 | $5.90 | $6.54 | 79,400 | — | — |
| 2016-09-08 | $6.16 | $6.82 | 70,300 | — | — |
| 2016-09-07 | $5.88 | $6.51 | 79,500 | — | — |
| 2016-09-06 | $5.79 | $6.41 | 53,600 | — | — |
| 2016-09-02 | $5.75 | $6.37 | 16,100 | — | — |
| 2016-09-01 | $5.75 | $6.37 | 23,700 | — | — |
| 2016-08-31 | $5.67 | $6.28 | 23,400 | — | — |
| 2016-08-30 | $5.72 | $6.34 | 30,200 | — | — |
| 2016-08-29 | $5.79 | $6.41 | 20,300 | — | — |
| 2016-08-26 | $5.85 | $6.48 | 20,100 | — | — |
| 2016-08-25 | $5.82 | $6.45 | 30,500 | — | — |
| 2016-08-24 | $5.77 | $6.39 | 47,000 | — | — |
| 2016-08-23 | $5.73 | $6.35 | 39,700 | — | — |
| 2016-08-22 | $5.63 | $6.24 | 38,500 | — | — |
| 2016-08-19 | $5.61 | $6.21 | 31,400 | — | — |
| 2016-08-18 | $5.60 | $6.20 | 39,300 | — | — |
| 2016-08-17 | $5.43 | $6.01 | 22,400 | — | — |
| 2016-08-16 | $5.44 | $6.03 | 28,200 | — | — |
| 2016-08-15 | $5.50 | $6.09 | 34,700 | — | — |
| 2016-08-12 | $5.37 | $5.95 | 28,300 | — | — |
| 2016-08-11 | $5.32 | $5.89 | 54,700 | — | — |
| 2016-08-10 | $5.28 | $5.85 | 34,900 | — | — |
| 2016-08-09 | $5.40 | $5.98 | 28,200 | — | — |
| 2016-08-08 | $5.48 | $6.07 | 39,000 | — | — |
| 2016-08-05 | $5.39 | $5.97 | 26,600 | — | — |
| 2016-08-04 | $5.24 | $5.80 | 23,100 | — | — |
| 2016-08-03 | $5.25 | $5.82 | 22,400 | — | — |
| 2016-08-02 | $5.16 | $5.72 | 32,000 | — | — |
| 2016-08-01 | $5.25 | $5.82 | 43,200 | — | — |
| 2016-07-29 | $5.45 | $6.04 | 36,700 | — | — |
| 2016-07-28 | $5.34 | $5.92 | 11,800 | — | — |
| 2016-07-27 | $5.35 | $5.93 | 20,100 | — | — |
| 2016-07-26 | $5.47 | $6.06 | 13,200 | — | — |
| 2016-07-25 | $5.36 | $5.94 | 25,600 | — | — |
| 2016-07-22 | $5.55 | $6.15 | 122,300 | — | — |
| 2016-07-21 | $5.62 | $6.23 | 31,200 | — | — |
| 2016-07-20 | $5.72 | $6.34 | 31,400 | — | — |
| 2016-07-19 | $5.69 | $6.30 | 21,200 | — | — |
| 2016-07-18 | $5.74 | $6.36 | 16,100 | — | — |
| 2016-07-15 | $5.75 | $6.37 | 47,800 | — | — |
| 2016-07-14 | $5.75 | $6.37 | 25,500 | — | — |
| 2016-07-13 | $5.70 | $6.31 | 59,100 | — | — |
| 2016-07-12 | $5.71 | $6.33 | 103,500 | — | — |
| 2016-07-11 | $5.61 | $6.21 | 77,800 | — | — |
| 2016-07-08 | $5.71 | $6.33 | 49,800 | — | — |
| 2016-07-07 | $5.45 | $6.04 | 29,400 | — | — |
| 2016-07-06 | $5.52 | $6.11 | 133,600 | — | — |
| 2016-07-05 | $5.40 | $5.98 | 26,900 | — | — |
| 2016-07-01 | $5.60 | $6.20 | 46,700 | — | — |
| 2016-06-30 | $5.47 | $6.06 | 89,200 | — | — |
| 2016-06-29 | $5.74 | $6.36 | 139,200 | — | — |
| 2016-06-28 | $5.58 | $6.18 | 81,200 | — | — |
| 2016-06-27 | $5.44 | $6.03 | 84,500 | — | — |
| 2016-06-24 | $5.64 | $6.25 | 83,100 | — | — |
| 2016-06-23 | $5.78 | $6.40 | 28,900 | — | — |
| 2016-06-22 | $5.53 | $6.13 | 32,600 | — | — |
| 2016-06-21 | $5.49 | $6.08 | 14,800 | — | — |
| 2016-06-20 | $5.51 | $6.10 | 26,900 | — | — |
| 2016-06-17 | $5.48 | $6.07 | 135,900 | — | — |
| 2016-06-16 | $5.20 | $5.76 | 50,400 | — | — |
| 2016-06-15 | $5.37 | $5.95 | 20,100 | — | — |
| 2016-06-14 | $5.40 | $5.98 | 22,300 | — | — |
| 2016-06-13 | $5.50 | $6.09 | 26,600 | — | — |
| 2016-06-10 | $5.50 | $6.04 | 31,500 | — | — |
| 2016-06-09 | $5.77 | $6.33 | 20,800 | — | — |
| 2016-06-08 | $5.84 | $6.41 | 44,800 | — | — |
| 2016-06-07 | $5.72 | $6.28 | 28,000 | — | — |
| 2016-06-06 | $5.66 | $6.21 | 33,100 | — | — |
| 2016-06-03 | $5.53 | $6.07 | 39,000 | — | — |
| 2016-06-02 | $5.64 | $6.19 | 27,400 | — | — |
| 2016-06-01 | $5.71 | $6.27 | 47,800 | — | — |
| 2016-05-31 | $5.59 | $6.14 | 58,100 | — | — |
| 2016-05-27 | $5.55 | $6.09 | 20,100 | — | — |
| 2016-05-26 | $5.64 | $6.19 | 34,600 | — | — |
| 2016-05-25 | $5.92 | $6.50 | 63,400 | — | — |
| 2016-05-24 | $5.81 | $6.38 | 56,900 | — | — |
| 2016-05-23 | $5.40 | $5.93 | 66,900 | — | — |
| 2016-05-20 | $5.27 | $5.78 | 20,000 | — | — |
| 2016-05-19 | $5.23 | $5.74 | 23,500 | — | — |
| 2016-05-18 | $5.34 | $5.86 | 31,400 | — | — |
| 2016-05-17 | $5.24 | $5.75 | 42,400 | — | — |
| 2016-05-16 | $5.38 | $5.91 | 45,400 | — | — |
| 2016-05-13 | $5.28 | $5.80 | 32,300 | — | — |
| 2016-05-12 | $5.35 | $5.87 | 29,100 | — | — |
| 2016-05-11 | $5.32 | $5.84 | 33,700 | — | — |
| 2016-05-10 | $5.27 | $5.78 | 51,100 | — | — |
| 2016-05-09 | $4.94 | $5.42 | 43,100 | — | — |
| 2016-05-06 | $5.04 | $5.53 | 33,900 | — | — |
| 2016-05-05 | $5.14 | $5.64 | 62,700 | — | — |
| 2016-05-04 | $5.01 | $5.50 | 45,600 | — | — |
| 2016-05-03 | $5.26 | $5.77 | 48,300 | — | — |
| 2016-05-02 | $5.39 | $5.92 | 21,500 | — | — |
| 2016-04-29 | $5.54 | $6.08 | 49,800 | — | — |
| 2016-04-28 | $5.48 | $6.02 | 42,600 | — | — |
| 2016-04-27 | $5.58 | $6.12 | 23,600 | — | — |
| 2016-04-26 | $5.44 | $5.97 | 49,700 | — | — |
| 2016-04-25 | $5.32 | $5.84 | 41,100 | — | — |
| 2016-04-22 | $5.57 | $6.11 | 55,300 | — | — |
| 2016-04-21 | $5.33 | $5.85 | 52,400 | — | — |
| 2016-04-20 | $5.53 | $6.07 | 56,500 | — | — |
| 2016-04-19 | $5.46 | $5.99 | 43,800 | — | — |
| 2016-04-18 | $5.44 | $5.97 | 34,700 | — | — |
| 2016-04-15 | $5.31 | $5.83 | 31,000 | — | — |
| 2016-04-14 | $5.42 | $5.95 | 49,000 | — | — |
| 2016-04-13 | $5.46 | $5.99 | 117,400 | — | — |
| 2016-04-12 | $5.38 | $5.91 | 78,400 | — | — |
| 2016-04-11 | $5.10 | $5.60 | 59,400 | — | — |
| 2016-04-08 | $5.02 | $5.51 | 192,700 | — | — |
| 2016-04-07 | $4.93 | $5.41 | 60,000 | — | — |
| 2016-04-06 | $4.92 | $5.40 | 51,600 | — | — |
| 2016-04-05 | $4.80 | $5.27 | 50,800 | — | — |
| 2016-04-04 | $4.66 | $5.12 | 46,100 | — | — |
| 2016-04-01 | $4.70 | $5.16 | 37,100 | — | — |
| 2016-03-31 | $4.86 | $5.33 | 45,300 | — | — |
| 2016-03-30 | $4.88 | $5.36 | 29,400 | — | — |
| 2016-03-29 | $4.77 | $5.24 | 30,100 | — | — |
| 2016-03-28 | $4.66 | $5.12 | 24,100 | — | — |
| 2016-03-24 | $4.72 | $5.18 | 21,100 | — | — |
| 2016-03-23 | $4.63 | $5.08 | 32,800 | — | — |
| 2016-03-22 | $4.94 | $5.42 | 25,100 | — | — |
| 2016-03-21 | $5.01 | $5.50 | 34,600 | — | — |
| 2016-03-18 | $5.08 | $5.58 | 119,300 | — | — |
| 2016-03-17 | $4.95 | $5.43 | 162,400 | — | — |
| 2016-03-16 | $4.71 | $5.17 | 60,600 | — | — |
| 2016-03-15 | $4.57 | $5.02 | 26,400 | — | — |
| 2016-03-14 | $4.65 | $5.10 | 30,700 | — | — |
| 2016-03-11 | $4.78 | $5.25 | 46,000 | — | — |
| 2016-03-10 | $4.76 | $5.17 | 32,800 | — | — |
| 2016-03-09 | $4.74 | $5.15 | 48,000 | — | — |
| 2016-03-08 | $4.73 | $5.14 | 117,700 | — | — |
| 2016-03-07 | $4.97 | $5.40 | 71,600 | — | — |
| 2016-03-04 | $4.65 | $5.05 | 159,900 | — | — |
| 2016-03-03 | $4.52 | $4.91 | 229,200 | — | — |
| 2016-03-02 | $4.49 | $4.88 | 73,600 | — | — |
| 2016-03-01 | $4.49 | $4.88 | 33,300 | — | — |
| 2016-02-29 | $4.32 | $4.69 | 50,800 | — | — |
| 2016-02-26 | $4.34 | $4.71 | 92,400 | — | — |
| 2016-02-25 | $4.21 | $4.57 | 47,200 | — | — |
| 2016-02-24 | $4.13 | $4.49 | 52,700 | — | — |
| 2016-02-23 | $4.21 | $4.57 | 62,400 | — | — |
| 2016-02-22 | $4.42 | $4.80 | 53,600 | — | — |
| 2016-02-19 | $4.24 | $4.61 | 292,100 | — | — |
| 2016-02-18 | $4.48 | $4.87 | 126,900 | — | — |
| 2016-02-17 | $4.51 | $4.90 | 143,900 | — | — |
| 2016-02-16 | $4.44 | $4.82 | 47,700 | — | — |
| 2016-02-12 | $4.45 | $4.83 | 28,400 | — | — |
| 2016-02-11 | $4.41 | $4.79 | 46,600 | — | — |
| 2016-02-10 | $4.45 | $4.83 | 70,300 | — | — |
| 2016-02-09 | $4.46 | $4.84 | 54,300 | — | — |
| 2016-02-08 | $4.81 | $5.22 | 72,500 | — | — |
| 2016-02-05 | $4.43 | $4.81 | 145,400 | — | — |
| 2016-02-04 | $4.74 | $5.15 | 77,800 | — | — |
| 2016-02-03 | $4.75 | $5.16 | 34,600 | — | — |
| 2016-02-02 | $4.45 | $4.83 | 34,900 | — | — |
| 2016-02-01 | $4.52 | $4.91 | 28,600 | — | — |
| 2016-01-29 | $4.66 | $5.06 | 51,600 | — | — |
| 2016-01-28 | $4.49 | $4.88 | 48,500 | — | — |
| 2016-01-27 | $4.23 | $4.59 | 45,700 | — | — |
| 2016-01-26 | $4.21 | $4.57 | 48,900 | — | — |
| 2016-01-25 | $4.05 | $4.40 | 43,100 | — | — |
| 2016-01-22 | $4.33 | $4.70 | 72,100 | — | — |
| 2016-01-21 | $4.16 | $4.52 | 63,000 | — | — |
| 2016-01-20 | $3.90 | $4.24 | 129,800 | — | — |
| 2016-01-19 | $3.83 | $4.16 | 87,700 | — | — |
| 2016-01-15 | $3.92 | $4.26 | 141,000 | — | — |
| 2016-01-14 | $3.95 | $4.29 | 92,200 | — | — |
| 2016-01-13 | $3.88 | $4.21 | 96,200 | — | — |
| 2016-01-12 | $4.01 | $4.36 | 133,100 | — | — |
| 2016-01-11 | $4.21 | $4.57 | 78,000 | — | — |
| 2016-01-08 | $4.44 | $4.82 | 130,900 | — | — |
| 2016-01-07 | $4.48 | $4.87 | 60,000 | — | — |
| 2016-01-06 | $4.70 | $5.10 | 52,300 | — | — |
| 2016-01-05 | $4.74 | $5.15 | 52,300 | — | — |
| 2016-01-04 | $4.75 | $5.16 | 50,700 | — | — |