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
- 1998-10-28 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 | $6.68 | $25.52 | 84,100 | — | — |
| 2016-12-29 | $6.64 | $25.36 | 156,600 | — | — |
| 2016-12-28 | $6.62 | $25.29 | 164,600 | — | — |
| 2016-12-27 | $6.62 | $25.29 | 86,100 | — | — |
| 2016-12-23 | $6.62 | $25.16 | 130,800 | — | — |
| 2016-12-22 | $6.64 | $25.24 | 144,500 | — | — |
| 2016-12-21 | $6.63 | $25.20 | 258,300 | — | — |
| 2016-12-20 | $6.68 | $25.39 | 110,500 | — | — |
| 2016-12-19 | $6.67 | $25.35 | 120,600 | — | — |
| 2016-12-16 | $6.65 | $25.28 | 110,700 | — | — |
| 2016-12-15 | $6.62 | $25.16 | 111,200 | — | — |
| 2016-12-14 | $6.56 | $24.93 | 61,200 | — | — |
| 2016-12-13 | $6.55 | $24.90 | 148,300 | — | — |
| 2016-12-12 | $6.55 | $24.90 | 101,000 | — | — |
| 2016-12-09 | $6.53 | $24.82 | 66,700 | — | — |
| 2016-12-08 | $6.48 | $24.63 | 186,000 | — | — |
| 2016-12-07 | $6.57 | $24.85 | 150,600 | — | — |
| 2016-12-06 | $6.53 | $24.70 | 93,900 | — | — |
| 2016-12-05 | $6.49 | $24.54 | 72,000 | — | — |
| 2016-12-02 | $6.47 | $24.47 | 74,300 | — | — |
| 2016-12-01 | $6.52 | $24.66 | 115,900 | — | — |
| 2016-11-30 | $6.50 | $24.58 | 142,600 | — | — |
| 2016-11-29 | $6.51 | $24.62 | 89,300 | — | — |
| 2016-11-28 | $6.52 | $24.66 | 64,900 | — | — |
| 2016-11-25 | $6.57 | $24.85 | 56,400 | — | — |
| 2016-11-23 | $6.58 | $24.88 | 70,900 | — | — |
| 2016-11-22 | $6.55 | $24.77 | 115,500 | — | — |
| 2016-11-21 | $6.48 | $24.51 | 62,600 | — | — |
| 2016-11-18 | $6.44 | $24.36 | 92,600 | — | — |
| 2016-11-17 | $6.46 | $24.43 | 43,100 | — | — |
| 2016-11-16 | $6.46 | $24.43 | 74,200 | — | — |
| 2016-11-15 | $6.48 | $24.51 | 105,900 | — | — |
| 2016-11-14 | $6.44 | $24.36 | 89,200 | — | — |
| 2016-11-11 | $6.43 | $24.32 | 105,700 | — | — |
| 2016-11-10 | $6.32 | $23.90 | 121,800 | — | — |
| 2016-11-09 | $6.28 | $23.75 | 132,000 | — | — |
| 2016-11-08 | $6.38 | $24.00 | 80,600 | — | — |
| 2016-11-07 | $6.31 | $23.74 | 83,000 | — | — |
| 2016-11-04 | $6.27 | $23.59 | 51,700 | — | — |
| 2016-11-03 | $6.28 | $23.62 | 58,500 | — | — |
| 2016-11-02 | $6.29 | $23.66 | 82,400 | — | — |
| 2016-11-01 | $6.33 | $23.81 | 94,600 | — | — |
| 2016-10-31 | $6.39 | $24.04 | 42,400 | — | — |
| 2016-10-28 | $6.39 | $24.04 | 41,000 | — | — |
| 2016-10-27 | $6.38 | $24.00 | 165,200 | — | — |
| 2016-10-26 | $6.47 | $24.34 | 134,200 | — | — |
| 2016-10-25 | $6.45 | $24.26 | 98,600 | — | — |
| 2016-10-24 | $6.43 | $24.19 | 120,800 | — | — |
| 2016-10-21 | $6.43 | $24.19 | 104,700 | — | — |
| 2016-10-20 | $6.37 | $23.96 | 84,100 | — | — |
| 2016-10-19 | $6.38 | $24.00 | 107,300 | — | — |
| 2016-10-18 | $6.31 | $23.74 | 67,900 | — | — |
| 2016-10-17 | $6.33 | $23.81 | 85,800 | — | — |
| 2016-10-14 | $6.36 | $23.92 | 52,700 | — | — |
| 2016-10-13 | $6.38 | $24.00 | 136,300 | — | — |
| 2016-10-12 | $6.39 | $24.04 | 60,100 | — | — |
| 2016-10-11 | $6.37 | $23.96 | 77,500 | — | — |
| 2016-10-10 | $6.44 | $24.10 | 112,500 | — | — |
| 2016-10-07 | $6.36 | $23.80 | 60,100 | — | — |
| 2016-10-06 | $6.37 | $23.84 | 78,500 | — | — |
| 2016-10-05 | $6.37 | $23.84 | 137,400 | — | — |
| 2016-10-04 | $6.37 | $23.84 | 82,000 | — | — |
| 2016-10-03 | $6.40 | $23.95 | 94,600 | — | — |
| 2016-09-30 | $6.44 | $24.10 | 74,400 | — | — |
| 2016-09-29 | $6.37 | $23.84 | 68,900 | — | — |
| 2016-09-28 | $6.36 | $23.80 | 225,300 | — | — |
| 2016-09-27 | $6.35 | $23.76 | 60,400 | — | — |
| 2016-09-26 | $6.31 | $23.61 | 77,900 | — | — |
| 2016-09-23 | $6.33 | $23.69 | 51,300 | — | — |
| 2016-09-22 | $6.35 | $23.76 | 78,800 | — | — |
| 2016-09-21 | $6.31 | $23.61 | 69,100 | — | — |
| 2016-09-20 | $6.30 | $23.57 | 46,100 | — | — |
| 2016-09-19 | $6.20 | $23.20 | 72,200 | — | — |
| 2016-09-16 | $6.21 | $23.24 | 66,600 | — | — |
| 2016-09-15 | $6.19 | $23.16 | 102,800 | — | — |
| 2016-09-14 | $6.23 | $23.31 | 92,800 | — | — |
| 2016-09-13 | $6.22 | $23.27 | 87,400 | — | — |
| 2016-09-12 | $6.21 | $23.24 | 58,400 | — | — |
| 2016-09-09 | $6.19 | $23.16 | 79,300 | — | — |
| 2016-09-08 | $6.30 | $23.57 | 116,400 | — | — |
| 2016-09-07 | $6.30 | $23.44 | 42,100 | — | — |
| 2016-09-06 | $6.26 | $23.29 | 90,000 | — | — |
| 2016-09-02 | $6.25 | $23.26 | 42,200 | — | — |
| 2016-09-01 | $6.26 | $23.29 | 67,900 | — | — |
| 2016-08-31 | $6.30 | $23.44 | 105,100 | — | — |
| 2016-08-30 | $6.25 | $23.26 | 76,100 | — | — |
| 2016-08-29 | $6.26 | $23.29 | 88,300 | — | — |
| 2016-08-26 | $6.24 | $23.22 | 90,000 | — | — |
| 2016-08-25 | $6.28 | $23.37 | 49,600 | — | — |
| 2016-08-24 | $6.29 | $23.41 | 66,200 | — | — |
| 2016-08-23 | $6.29 | $23.41 | 67,200 | — | — |
| 2016-08-22 | $6.29 | $23.41 | 44,200 | — | — |
| 2016-08-19 | $6.32 | $23.52 | 133,000 | — | — |
| 2016-08-18 | $6.31 | $23.48 | 65,100 | — | — |
| 2016-08-17 | $6.28 | $23.37 | 98,000 | — | — |
| 2016-08-16 | $6.25 | $23.26 | 50,400 | — | — |
| 2016-08-15 | $6.24 | $23.22 | 98,600 | — | — |
| 2016-08-12 | $6.22 | $23.15 | 60,200 | — | — |
| 2016-08-11 | $6.15 | $22.88 | 79,400 | — | — |
| 2016-08-10 | $6.15 | $22.88 | 124,800 | — | — |
| 2016-08-09 | $6.17 | $22.96 | 119,800 | — | — |
| 2016-08-08 | $6.21 | $22.98 | 70,800 | — | — |
| 2016-08-05 | $6.18 | $22.87 | 95,300 | — | — |
| 2016-08-04 | $6.18 | $22.87 | 73,600 | — | — |
| 2016-08-03 | $6.23 | $23.06 | 84,600 | — | — |
| 2016-08-02 | $6.22 | $23.02 | 70,100 | — | — |
| 2016-08-01 | $6.23 | $23.06 | 139,200 | — | — |
| 2016-07-29 | $6.25 | $23.13 | 70,200 | — | — |
| 2016-07-28 | $6.20 | $22.94 | 112,700 | — | — |
| 2016-07-27 | $6.16 | $22.80 | 129,900 | — | — |
| 2016-07-26 | $6.15 | $22.76 | 78,000 | — | — |
| 2016-07-25 | $6.16 | $22.80 | 64,200 | — | — |
| 2016-07-22 | $6.20 | $22.94 | 94,400 | — | — |
| 2016-07-21 | $6.22 | $23.02 | 117,100 | — | — |
| 2016-07-20 | $6.20 | $22.94 | 125,100 | — | — |
| 2016-07-19 | $6.16 | $22.80 | 116,100 | — | — |
| 2016-07-18 | $6.14 | $22.72 | 145,500 | — | — |
| 2016-07-15 | $6.12 | $22.65 | 164,400 | — | — |
| 2016-07-14 | $6.07 | $22.46 | 55,200 | — | — |
| 2016-07-13 | $6.09 | $22.54 | 73,700 | — | — |
| 2016-07-12 | $6.05 | $22.39 | 123,300 | — | — |
| 2016-07-11 | $6.06 | $22.43 | 53,600 | — | — |
| 2016-07-08 | $6.04 | $22.35 | 75,500 | — | — |
| 2016-07-07 | $6.06 | $22.43 | 89,200 | — | — |
| 2016-07-06 | $6.03 | $22.19 | 66,900 | — | — |
| 2016-07-05 | $6.03 | $22.19 | 95,100 | — | — |
| 2016-07-01 | $6.06 | $22.30 | 85,300 | — | — |
| 2016-06-30 | $6.01 | $22.12 | 91,200 | — | — |
| 2016-06-29 | $5.93 | $21.82 | 158,100 | — | — |
| 2016-06-28 | $5.91 | $21.75 | 132,100 | — | — |
| 2016-06-27 | $5.88 | $21.64 | 314,400 | — | — |
| 2016-06-24 | $6.02 | $22.15 | 248,400 | — | — |
| 2016-06-23 | $6.10 | $22.45 | 138,900 | — | — |
| 2016-06-22 | $6.08 | $22.37 | 62,100 | — | — |
| 2016-06-21 | $6.03 | $22.19 | 86,200 | — | — |
| 2016-06-20 | $6.04 | $22.23 | 92,700 | — | — |
| 2016-06-17 | $6.06 | $22.30 | 104,200 | — | — |
| 2016-06-16 | $6.03 | $22.19 | 104,800 | — | — |
| 2016-06-15 | $6.07 | $22.34 | 68,700 | — | — |
| 2016-06-14 | $6.08 | $22.37 | 93,600 | — | — |
| 2016-06-13 | $6.08 | $22.37 | 57,700 | — | — |
| 2016-06-10 | $6.12 | $22.52 | 96,400 | — | — |
| 2016-06-09 | $6.10 | $22.45 | 100,600 | — | — |
| 2016-06-08 | $6.12 | $22.40 | 90,500 | — | — |
| 2016-06-07 | $6.09 | $22.29 | 83,300 | — | — |
| 2016-06-06 | $6.05 | $22.14 | 63,100 | — | — |
| 2016-06-03 | $6.01 | $21.99 | 32,900 | — | — |
| 2016-06-02 | $5.96 | $21.81 | 71,500 | — | — |
| 2016-06-01 | $5.98 | $21.88 | 83,000 | — | — |
| 2016-05-31 | $5.97 | $21.85 | 145,000 | — | — |
| 2016-05-27 | $5.94 | $21.74 | 134,100 | — | — |
| 2016-05-26 | $5.98 | $21.88 | 140,500 | — | — |
| 2016-05-25 | $5.97 | $21.85 | 64,700 | — | — |
| 2016-05-24 | $5.91 | $21.63 | 74,100 | — | — |
| 2016-05-23 | $5.91 | $21.63 | 67,100 | — | — |
| 2016-05-20 | $5.87 | $21.48 | 108,600 | — | — |
| 2016-05-19 | $5.81 | $21.26 | 153,300 | — | — |
| 2016-05-18 | $5.80 | $21.22 | 174,900 | — | — |
| 2016-05-17 | $5.83 | $21.33 | 106,700 | — | — |
| 2016-05-16 | $5.86 | $21.44 | 68,500 | — | — |
| 2016-05-13 | $5.86 | $21.44 | 174,700 | — | — |
| 2016-05-12 | $5.86 | $21.44 | 58,900 | — | — |
| 2016-05-11 | $5.85 | $21.41 | 86,200 | — | — |
| 2016-05-10 | $5.83 | $21.33 | 119,500 | — | — |
| 2016-05-09 | $5.86 | $21.32 | 61,800 | — | — |
| 2016-05-06 | $5.87 | $21.36 | 89,000 | — | — |
| 2016-05-05 | $5.91 | $21.51 | 146,400 | — | — |
| 2016-05-04 | $5.86 | $21.32 | 64,300 | — | — |
| 2016-05-03 | $5.89 | $21.43 | 101,200 | — | — |
| 2016-05-02 | $5.88 | $21.40 | 161,000 | — | — |
| 2016-04-29 | $5.88 | $21.40 | 136,300 | — | — |
| 2016-04-28 | $5.88 | $21.40 | 146,400 | — | — |
| 2016-04-27 | $5.91 | $21.51 | 94,100 | — | — |
| 2016-04-26 | $5.92 | $21.54 | 64,800 | — | — |
| 2016-04-25 | $5.93 | $21.58 | 94,600 | — | — |
| 2016-04-22 | $5.95 | $21.65 | 156,200 | — | — |
| 2016-04-21 | $5.89 | $21.43 | 120,000 | — | — |
| 2016-04-20 | $5.83 | $21.21 | 79,600 | — | — |
| 2016-04-19 | $5.83 | $21.21 | 133,000 | — | — |
| 2016-04-18 | $5.82 | $21.18 | 252,900 | — | — |
| 2016-04-15 | $5.80 | $21.11 | 47,200 | — | — |
| 2016-04-14 | $5.82 | $21.18 | 115,200 | — | — |
| 2016-04-13 | $5.84 | $21.25 | 78,100 | — | — |
| 2016-04-12 | $5.81 | $21.14 | 56,800 | — | — |
| 2016-04-11 | $5.82 | $21.18 | 107,800 | — | — |
| 2016-04-08 | $5.79 | $21.07 | 200,000 | — | — |
| 2016-04-07 | $5.79 | $21.07 | 94,900 | — | — |
| 2016-04-06 | $5.81 | $21.02 | 169,000 | — | — |
| 2016-04-05 | $5.75 | $20.80 | 153,900 | — | — |
| 2016-04-04 | $5.77 | $20.88 | 223,100 | — | — |
| 2016-04-01 | $5.81 | $21.02 | 185,200 | — | — |
| 2016-03-31 | $5.79 | $20.95 | 80,300 | — | — |
| 2016-03-30 | $5.77 | $20.88 | 121,700 | — | — |
| 2016-03-29 | $5.74 | $20.77 | 145,800 | — | — |
| 2016-03-28 | $5.71 | $20.66 | 258,400 | — | — |
| 2016-03-24 | $5.74 | $20.77 | 135,200 | — | — |
| 2016-03-23 | $5.81 | $21.02 | 92,600 | — | — |
| 2016-03-22 | $5.82 | $21.06 | 73,200 | — | — |
| 2016-03-21 | $5.86 | $21.20 | 93,900 | — | — |
| 2016-03-18 | $5.86 | $21.20 | 91,500 | — | — |
| 2016-03-17 | $5.84 | $21.13 | 84,700 | — | — |
| 2016-03-16 | $5.82 | $21.06 | 175,600 | — | — |
| 2016-03-15 | $5.76 | $20.84 | 131,800 | — | — |
| 2016-03-14 | $5.69 | $20.59 | 150,000 | — | — |
| 2016-03-11 | $5.64 | $20.41 | 165,600 | — | — |
| 2016-03-10 | $5.60 | $20.26 | 118,400 | — | — |
| 2016-03-09 | $5.61 | $20.30 | 100,300 | — | — |
| 2016-03-08 | $5.62 | $20.21 | 163,600 | — | — |
| 2016-03-07 | $5.62 | $20.21 | 78,500 | — | — |
| 2016-03-04 | $5.57 | $20.03 | 100,300 | — | — |
| 2016-03-03 | $5.51 | $19.82 | 124,400 | — | — |
| 2016-03-02 | $5.44 | $19.56 | 110,300 | — | — |
| 2016-03-01 | $5.43 | $19.53 | 155,600 | — | — |
| 2016-02-29 | $5.35 | $19.24 | 69,900 | — | — |
| 2016-02-26 | $5.33 | $19.17 | 69,400 | — | — |
| 2016-02-25 | $5.33 | $19.17 | 104,400 | — | — |
| 2016-02-24 | $5.32 | $19.13 | 111,300 | — | — |
| 2016-02-23 | $5.30 | $19.06 | 101,900 | — | — |
| 2016-02-22 | $5.29 | $19.02 | 135,300 | — | — |
| 2016-02-19 | $5.26 | $18.92 | 141,200 | — | — |
| 2016-02-18 | $5.24 | $18.84 | 187,500 | — | — |
| 2016-02-17 | $5.30 | $19.06 | 166,000 | — | — |
| 2016-02-16 | $5.25 | $18.88 | 154,100 | — | — |
| 2016-02-12 | $5.22 | $18.77 | 100,900 | — | — |
| 2016-02-11 | $5.23 | $18.81 | 221,500 | — | — |
| 2016-02-10 | $5.24 | $18.84 | 295,100 | — | — |
| 2016-02-09 | $5.30 | $19.06 | 226,400 | — | — |
| 2016-02-08 | $5.28 | $18.87 | 87,500 | — | — |
| 2016-02-05 | $5.38 | $19.22 | 37,400 | — | — |
| 2016-02-04 | $5.39 | $19.26 | 188,400 | — | — |
| 2016-02-03 | $5.43 | $19.40 | 134,400 | — | — |
| 2016-02-02 | $5.42 | $19.37 | 207,300 | — | — |
| 2016-02-01 | $5.48 | $19.58 | 163,300 | — | — |
| 2016-01-29 | $5.46 | $19.51 | 143,100 | — | — |
| 2016-01-28 | $5.45 | $19.47 | 82,700 | — | — |
| 2016-01-27 | $5.47 | $19.54 | 51,400 | — | — |
| 2016-01-26 | $5.44 | $19.44 | 87,600 | — | — |
| 2016-01-25 | $5.39 | $19.26 | 119,400 | — | — |
| 2016-01-22 | $5.43 | $19.40 | 91,900 | — | — |
| 2016-01-21 | $5.39 | $19.26 | 454,300 | — | — |
| 2016-01-20 | $5.33 | $19.04 | 135,100 | — | — |
| 2016-01-19 | $5.43 | $19.40 | 140,300 | — | — |
| 2016-01-15 | $5.41 | $19.33 | 136,200 | — | — |
| 2016-01-14 | $5.52 | $19.72 | 101,100 | — | — |
| 2016-01-13 | $5.57 | $19.90 | 129,800 | — | — |
| 2016-01-12 | $5.65 | $20.19 | 49,700 | — | — |
| 2016-01-11 | $5.66 | $20.22 | 113,400 | — | — |
| 2016-01-08 | $5.65 | $20.19 | 150,800 | — | — |
| 2016-01-07 | $5.68 | $20.30 | 235,400 | — | — |
| 2016-01-06 | $5.74 | $20.51 | 81,500 | — | — |
| 2016-01-05 | $5.79 | $20.69 | 43,800 | — | — |
| 2016-01-04 | $5.77 | $20.62 | 125,300 | — | — |