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
- 2000-08-02 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 | $7.00 | $8.43 | 290,200 | — | — |
| 2016-12-29 | $6.75 | $8.13 | 213,300 | — | — |
| 2016-12-28 | $6.70 | $8.07 | 179,100 | — | — |
| 2016-12-27 | $6.80 | $8.19 | 176,700 | — | — |
| 2016-12-23 | $6.75 | $8.13 | 110,700 | — | — |
| 2016-12-22 | $6.60 | $7.95 | 83,300 | — | — |
| 2016-12-21 | $6.65 | $8.01 | 142,200 | — | — |
| 2016-12-20 | $6.70 | $8.07 | 231,000 | — | — |
| 2016-12-19 | $6.60 | $7.95 | 203,400 | — | — |
| 2016-12-16 | $6.70 | $8.07 | 530,400 | — | — |
| 2016-12-15 | $6.55 | $7.89 | 291,000 | — | — |
| 2016-12-14 | $6.60 | $7.95 | 167,600 | — | — |
| 2016-12-13 | $6.60 | $7.95 | 610,500 | — | — |
| 2016-12-12 | $6.55 | $7.89 | 190,800 | — | — |
| 2016-12-09 | $6.80 | $8.16 | 455,800 | — | — |
| 2016-12-08 | $7.00 | $8.40 | 316,200 | — | — |
| 2016-12-07 | $6.75 | $8.10 | 421,300 | — | — |
| 2016-12-06 | $6.70 | $8.04 | 276,700 | — | — |
| 2016-12-05 | $6.80 | $8.16 | 647,200 | — | — |
| 2016-12-02 | $6.65 | $7.98 | 136,600 | — | — |
| 2016-12-01 | $6.65 | $7.98 | 152,800 | — | — |
| 2016-11-30 | $6.60 | $7.92 | 158,900 | — | — |
| 2016-11-29 | $6.70 | $8.04 | 234,900 | — | — |
| 2016-11-28 | $6.65 | $7.98 | 255,000 | — | — |
| 2016-11-25 | $6.90 | $8.28 | 132,000 | — | — |
| 2016-11-23 | $6.75 | $8.10 | 245,400 | — | — |
| 2016-11-22 | $6.85 | $8.22 | 146,300 | — | — |
| 2016-11-21 | $6.65 | $7.98 | 113,100 | — | — |
| 2016-11-18 | $6.60 | $7.92 | 511,300 | — | — |
| 2016-11-17 | $6.60 | $7.92 | 396,400 | — | — |
| 2016-11-16 | $6.85 | $8.22 | 341,700 | — | — |
| 2016-11-15 | $6.90 | $8.28 | 373,800 | — | — |
| 2016-11-14 | $6.60 | $7.92 | 549,000 | — | — |
| 2016-11-11 | $6.50 | $7.80 | 582,200 | — | — |
| 2016-11-10 | $6.35 | $7.62 | 572,100 | — | — |
| 2016-11-09 | $6.05 | $7.26 | 543,300 | — | — |
| 2016-11-08 | $5.90 | $7.08 | 661,300 | — | — |
| 2016-11-07 | $5.95 | $7.14 | 364,100 | — | — |
| 2016-11-04 | $6.00 | $7.20 | 609,400 | — | — |
| 2016-11-03 | $6.35 | $7.62 | 187,700 | — | — |
| 2016-11-02 | $6.40 | $7.68 | 95,200 | — | — |
| 2016-11-01 | $6.60 | $7.92 | 182,600 | — | — |
| 2016-10-31 | $6.70 | $8.04 | 226,900 | — | — |
| 2016-10-28 | $6.73 | $8.07 | 150,600 | — | — |
| 2016-10-27 | $6.75 | $8.10 | 151,900 | — | — |
| 2016-10-26 | $6.81 | $8.17 | 176,400 | — | — |
| 2016-10-25 | $6.87 | $8.24 | 171,800 | — | — |
| 2016-10-24 | $6.88 | $8.25 | 276,100 | — | — |
| 2016-10-21 | $6.89 | $8.26 | 327,000 | — | — |
| 2016-10-20 | $6.88 | $8.25 | 437,100 | — | — |
| 2016-10-19 | $7.11 | $8.53 | 190,300 | — | — |
| 2016-10-18 | $7.06 | $8.47 | 154,800 | — | — |
| 2016-10-17 | $7.05 | $8.46 | 240,100 | — | — |
| 2016-10-14 | $7.08 | $8.49 | 255,300 | — | — |
| 2016-10-13 | $7.16 | $8.59 | 149,200 | — | — |
| 2016-10-12 | $7.30 | $8.76 | 79,400 | — | — |
| 2016-10-11 | $7.30 | $8.76 | 132,500 | — | — |
| 2016-10-10 | $7.56 | $9.07 | 102,800 | — | — |
| 2016-10-07 | $7.52 | $9.02 | 151,400 | — | — |
| 2016-10-06 | $7.69 | $9.22 | 128,600 | — | — |
| 2016-10-05 | $7.69 | $9.22 | 108,900 | — | — |
| 2016-10-04 | $7.60 | $9.12 | 71,400 | — | — |
| 2016-10-03 | $7.57 | $9.08 | 111,500 | — | — |
| 2016-09-30 | $7.63 | $9.15 | 232,600 | — | — |
| 2016-09-29 | $7.40 | $8.88 | 157,700 | — | — |
| 2016-09-28 | $7.41 | $8.89 | 171,200 | — | — |
| 2016-09-27 | $7.27 | $8.72 | 136,000 | — | — |
| 2016-09-26 | $7.26 | $8.71 | 202,800 | — | — |
| 2016-09-23 | $7.38 | $8.85 | 352,600 | — | — |
| 2016-09-22 | $7.45 | $8.94 | 449,200 | — | — |
| 2016-09-21 | $7.35 | $8.82 | 211,000 | — | — |
| 2016-09-20 | $7.28 | $8.73 | 426,100 | — | — |
| 2016-09-19 | $7.39 | $8.86 | 177,600 | — | — |
| 2016-09-16 | $7.37 | $8.84 | 638,000 | — | — |
| 2016-09-15 | $7.36 | $8.83 | 157,400 | — | — |
| 2016-09-14 | $7.40 | $8.88 | 644,000 | — | — |
| 2016-09-13 | $7.25 | $8.70 | 535,700 | — | — |
| 2016-09-12 | $7.53 | $8.99 | 217,100 | — | — |
| 2016-09-09 | $7.38 | $8.82 | 318,800 | — | — |
| 2016-09-08 | $7.69 | $9.19 | 194,500 | — | — |
| 2016-09-07 | $7.76 | $9.27 | 624,400 | — | — |
| 2016-09-06 | $7.72 | $9.22 | 227,700 | — | — |
| 2016-09-02 | $7.83 | $9.35 | 175,000 | — | — |
| 2016-09-01 | $7.61 | $9.09 | 117,700 | — | — |
| 2016-08-31 | $7.52 | $8.98 | 289,500 | — | — |
| 2016-08-30 | $7.44 | $8.89 | 172,600 | — | — |
| 2016-08-29 | $7.49 | $8.95 | 155,100 | — | — |
| 2016-08-26 | $7.54 | $9.01 | 276,200 | — | — |
| 2016-08-25 | $7.56 | $9.03 | 149,000 | — | — |
| 2016-08-24 | $7.51 | $8.97 | 272,900 | — | — |
| 2016-08-23 | $7.75 | $9.26 | 245,600 | — | — |
| 2016-08-22 | $7.75 | $9.26 | 163,800 | — | — |
| 2016-08-19 | $7.81 | $9.33 | 314,200 | — | — |
| 2016-08-18 | $7.76 | $9.27 | 343,400 | — | — |
| 2016-08-17 | $7.66 | $9.15 | 226,100 | — | — |
| 2016-08-16 | $7.62 | $9.10 | 293,600 | — | — |
| 2016-08-15 | $7.77 | $9.28 | 222,000 | — | — |
| 2016-08-12 | $7.72 | $9.22 | 184,400 | — | — |
| 2016-08-11 | $7.79 | $9.31 | 173,900 | — | — |
| 2016-08-10 | $7.72 | $9.22 | 412,800 | — | — |
| 2016-08-09 | $7.65 | $9.14 | 228,900 | — | — |
| 2016-08-08 | $7.88 | $9.41 | 309,700 | — | — |
| 2016-08-05 | $7.93 | $9.47 | 392,800 | — | — |
| 2016-08-04 | $7.70 | $9.20 | 615,800 | — | — |
| 2016-08-03 | $7.37 | $8.80 | 439,400 | — | — |
| 2016-08-02 | $7.30 | $8.72 | 652,600 | — | — |
| 2016-08-01 | $7.35 | $8.78 | 265,600 | — | — |
| 2016-07-29 | $7.26 | $8.67 | 468,900 | — | — |
| 2016-07-28 | $7.30 | $8.72 | 284,800 | — | — |
| 2016-07-27 | $7.35 | $8.78 | 209,000 | — | — |
| 2016-07-26 | $7.40 | $8.84 | 263,600 | — | — |
| 2016-07-25 | $7.36 | $8.79 | 246,800 | — | — |
| 2016-07-22 | $7.49 | $8.95 | 440,600 | — | — |
| 2016-07-21 | $7.31 | $8.73 | 251,000 | — | — |
| 2016-07-20 | $7.29 | $8.71 | 203,100 | — | — |
| 2016-07-19 | $7.26 | $8.67 | 382,100 | — | — |
| 2016-07-18 | $7.32 | $8.74 | 354,600 | — | — |
| 2016-07-15 | $7.28 | $8.70 | 268,100 | — | — |
| 2016-07-14 | $7.28 | $8.70 | 199,100 | — | — |
| 2016-07-13 | $7.32 | $8.74 | 360,400 | — | — |
| 2016-07-12 | $7.16 | $8.55 | 550,000 | — | — |
| 2016-07-11 | $7.07 | $8.45 | 255,500 | — | — |
| 2016-07-08 | $7.01 | $8.37 | 358,500 | — | — |
| 2016-07-07 | $6.92 | $8.27 | 286,300 | — | — |
| 2016-07-06 | $6.83 | $8.16 | 263,200 | — | — |
| 2016-07-05 | $6.76 | $8.08 | 795,700 | — | — |
| 2016-07-01 | $6.91 | $8.25 | 342,800 | — | — |
| 2016-06-30 | $6.72 | $8.03 | 608,300 | — | — |
| 2016-06-29 | $6.67 | $7.97 | 773,300 | — | — |
| 2016-06-28 | $6.25 | $7.47 | 418,600 | — | — |
| 2016-06-27 | $6.13 | $7.32 | 1,443,000 | — | — |
| 2016-06-24 | $6.49 | $7.75 | 598,200 | — | — |
| 2016-06-23 | $6.67 | $7.97 | 350,900 | — | — |
| 2016-06-22 | $6.50 | $7.76 | 388,400 | — | — |
| 2016-06-21 | $6.52 | $7.79 | 481,400 | — | — |
| 2016-06-20 | $6.75 | $8.06 | 239,500 | — | — |
| 2016-06-17 | $6.66 | $7.96 | 674,600 | — | — |
| 2016-06-16 | $6.84 | $8.17 | 489,400 | — | — |
| 2016-06-15 | $6.91 | $8.25 | 143,200 | — | — |
| 2016-06-14 | $6.98 | $8.34 | 289,800 | — | — |
| 2016-06-13 | $6.91 | $8.25 | 348,500 | — | — |
| 2016-06-10 | $7.03 | $8.36 | 222,200 | — | — |
| 2016-06-09 | $7.24 | $8.61 | 198,300 | — | — |
| 2016-06-08 | $7.21 | $8.57 | 120,400 | — | — |
| 2016-06-07 | $7.16 | $8.52 | 188,100 | — | — |
| 2016-06-06 | $7.17 | $8.53 | 146,400 | — | — |
| 2016-06-03 | $7.12 | $8.47 | 250,600 | — | — |
| 2016-06-02 | $7.23 | $8.60 | 217,400 | — | — |
| 2016-06-01 | $7.19 | $8.55 | 922,400 | — | — |
| 2016-05-31 | $7.22 | $8.59 | 466,300 | — | — |
| 2016-05-27 | $7.25 | $8.62 | 192,300 | — | — |
| 2016-05-26 | $7.13 | $8.48 | 124,900 | — | — |
| 2016-05-25 | $7.07 | $8.41 | 168,600 | — | — |
| 2016-05-24 | $7.08 | $8.42 | 203,900 | — | — |
| 2016-05-23 | $6.85 | $8.15 | 309,700 | — | — |
| 2016-05-20 | $6.94 | $8.25 | 174,400 | — | — |
| 2016-05-19 | $6.87 | $8.17 | 224,200 | — | — |
| 2016-05-18 | $6.93 | $8.24 | 267,000 | — | — |
| 2016-05-17 | $7.01 | $8.34 | 334,400 | — | — |
| 2016-05-16 | $7.15 | $8.50 | 470,700 | — | — |
| 2016-05-13 | $7.14 | $8.49 | 281,700 | — | — |
| 2016-05-12 | $7.27 | $8.65 | 196,000 | — | — |
| 2016-05-11 | $7.38 | $8.78 | 354,600 | — | — |
| 2016-05-10 | $7.71 | $9.17 | 303,800 | — | — |
| 2016-05-09 | $7.94 | $9.44 | 266,100 | — | — |
| 2016-05-06 | $7.85 | $9.34 | 917,200 | — | — |
| 2016-05-05 | $7.97 | $9.48 | 219,700 | — | — |
| 2016-05-04 | $8.00 | $9.51 | 381,700 | — | — |
| 2016-05-03 | $8.03 | $9.55 | 206,600 | — | — |
| 2016-05-02 | $8.27 | $9.84 | 845,700 | — | — |
| 2016-04-29 | $7.95 | $9.45 | 1,074,900 | — | — |
| 2016-04-28 | $7.30 | $8.68 | 235,400 | — | — |
| 2016-04-27 | $7.47 | $8.88 | 169,800 | — | — |
| 2016-04-26 | $7.52 | $8.94 | 172,000 | — | — |
| 2016-04-25 | $7.31 | $8.69 | 234,000 | — | — |
| 2016-04-22 | $7.46 | $8.87 | 339,300 | — | — |
| 2016-04-21 | $7.16 | $8.52 | 103,200 | — | — |
| 2016-04-20 | $7.12 | $8.47 | 181,300 | — | — |
| 2016-04-19 | $7.21 | $8.57 | 206,600 | — | — |
| 2016-04-18 | $7.12 | $8.47 | 229,500 | — | — |
| 2016-04-15 | $7.19 | $8.55 | 173,600 | — | — |
| 2016-04-14 | $7.25 | $8.62 | 138,300 | — | — |
| 2016-04-13 | $7.30 | $8.68 | 250,500 | — | — |
| 2016-04-12 | $7.09 | $8.43 | 199,600 | — | — |
| 2016-04-11 | $7.11 | $8.46 | 170,700 | — | — |
| 2016-04-08 | $7.13 | $8.48 | 240,100 | — | — |
| 2016-04-07 | $7.10 | $8.44 | 180,300 | — | — |
| 2016-04-06 | $7.24 | $8.61 | 205,800 | — | — |
| 2016-04-05 | $7.09 | $8.43 | 356,300 | — | — |
| 2016-04-04 | $7.24 | $8.61 | 441,000 | — | — |
| 2016-04-01 | $7.55 | $8.98 | 269,400 | — | — |
| 2016-03-31 | $7.44 | $8.85 | 372,500 | — | — |
| 2016-03-30 | $7.53 | $8.96 | 303,500 | — | — |
| 2016-03-29 | $7.52 | $8.94 | 337,200 | — | — |
| 2016-03-28 | $7.25 | $8.62 | 366,600 | — | — |
| 2016-03-24 | $7.15 | $8.50 | 356,900 | — | — |
| 2016-03-23 | $7.13 | $8.48 | 274,200 | — | — |
| 2016-03-22 | $7.32 | $8.71 | 283,500 | — | — |
| 2016-03-21 | $7.57 | $9.00 | 285,000 | — | — |
| 2016-03-18 | $7.68 | $9.13 | 400,900 | — | — |
| 2016-03-17 | $7.67 | $9.12 | 211,300 | — | — |
| 2016-03-16 | $7.63 | $9.07 | 236,700 | — | — |
| 2016-03-15 | $7.60 | $9.04 | 317,700 | — | — |
| 2016-03-14 | $7.74 | $9.20 | 134,200 | — | — |
| 2016-03-11 | $7.82 | $9.30 | 193,600 | — | — |
| 2016-03-10 | $7.70 | $9.16 | 274,800 | — | — |
| 2016-03-09 | $7.72 | $9.18 | 267,700 | — | — |
| 2016-03-08 | $7.73 | $9.16 | 371,100 | — | — |
| 2016-03-07 | $7.79 | $9.23 | 452,000 | — | — |
| 2016-03-04 | $7.92 | $9.38 | 315,500 | — | — |
| 2016-03-03 | $7.75 | $9.18 | 372,000 | — | — |
| 2016-03-02 | $7.65 | $9.06 | 329,200 | — | — |
| 2016-03-01 | $7.74 | $9.17 | 335,800 | — | — |
| 2016-02-29 | $7.72 | $9.14 | 435,000 | — | — |
| 2016-02-26 | $7.63 | $9.04 | 573,100 | — | — |
| 2016-02-25 | $7.76 | $9.19 | 224,700 | — | — |
| 2016-02-24 | $7.72 | $9.14 | 487,300 | — | — |
| 2016-02-23 | $7.56 | $8.95 | 170,900 | — | — |
| 2016-02-22 | $7.67 | $9.09 | 357,700 | — | — |
| 2016-02-19 | $7.64 | $9.05 | 622,400 | — | — |
| 2016-02-18 | $7.40 | $8.77 | 481,200 | — | — |
| 2016-02-17 | $7.32 | $8.67 | 480,300 | — | — |
| 2016-02-16 | $7.19 | $8.52 | 409,400 | — | — |
| 2016-02-12 | $7.05 | $8.35 | 410,300 | — | — |
| 2016-02-11 | $6.74 | $7.98 | 719,400 | — | — |
| 2016-02-10 | $6.74 | $7.98 | 519,300 | — | — |
| 2016-02-09 | $6.70 | $7.94 | 522,900 | — | — |
| 2016-02-08 | $6.53 | $7.73 | 556,400 | — | — |
| 2016-02-05 | $6.67 | $7.90 | 706,500 | — | — |
| 2016-02-04 | $7.07 | $8.37 | 199,400 | — | — |
| 2016-02-03 | $7.18 | $8.50 | 253,100 | — | — |
| 2016-02-02 | $7.14 | $8.46 | 243,200 | — | — |
| 2016-02-01 | $7.36 | $8.72 | 280,600 | — | — |
| 2016-01-29 | $7.46 | $8.84 | 344,600 | — | — |
| 2016-01-28 | $7.18 | $8.50 | 198,900 | — | — |
| 2016-01-27 | $7.33 | $8.68 | 279,400 | — | — |
| 2016-01-26 | $7.58 | $8.98 | 265,400 | — | — |
| 2016-01-25 | $7.51 | $8.90 | 273,100 | — | — |
| 2016-01-22 | $7.68 | $9.10 | 365,800 | — | — |
| 2016-01-21 | $7.48 | $8.86 | 532,000 | — | — |
| 2016-01-20 | $7.30 | $8.65 | 562,400 | — | — |
| 2016-01-19 | $7.05 | $8.35 | 409,600 | — | — |
| 2016-01-15 | $7.16 | $8.48 | 331,900 | — | — |
| 2016-01-14 | $7.34 | $8.69 | 427,000 | — | — |
| 2016-01-13 | $7.09 | $8.40 | 380,600 | — | — |
| 2016-01-12 | $7.25 | $8.59 | 627,900 | — | — |
| 2016-01-11 | $7.33 | $8.68 | 542,600 | — | — |
| 2016-01-08 | $6.97 | $8.26 | 504,500 | — | — |
| 2016-01-07 | $6.92 | $8.20 | 732,600 | — | — |
| 2016-01-06 | $7.09 | $8.40 | 329,800 | — | — |
| 2016-01-05 | $7.16 | $8.48 | 294,100 | — | — |
| 2016-01-04 | $7.23 | $8.56 | 768,800 | — | — |