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
- 1999-01-05 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 | $7.23 | $7.23 | 6,637 | — | — |
| 2016-12-29 | $7.19 | $7.19 | 5,575 | — | — |
| 2016-12-28 | $7.27 | $7.27 | 0 | — | — |
| 2016-12-27 | $7.27 | $7.27 | 4,513 | — | — |
| 2016-12-23 | $7.27 | $7.27 | 1,460 | — | — |
| 2016-12-22 | $7.31 | $7.31 | 6,902 | — | — |
| 2016-12-21 | $7.23 | $7.23 | 2,389 | — | — |
| 2016-12-20 | $7.23 | $7.23 | 1,195 | — | — |
| 2016-12-19 | $7.26 | $7.26 | 5,044 | — | — |
| 2016-12-16 | $7.23 | $7.23 | 265 | — | — |
| 2016-12-15 | $7.21 | $7.21 | 1,195 | — | — |
| 2016-12-14 | $7.12 | $7.12 | 5,442 | — | — |
| 2016-12-13 | $7.14 | $7.14 | 13,804 | — | — |
| 2016-12-12 | $7.08 | $7.08 | 3,451 | — | — |
| 2016-12-09 | $7.05 | $7.05 | 9,955 | — | — |
| 2016-12-08 | $6.95 | $6.95 | 21,503 | — | — |
| 2016-12-07 | $6.86 | $6.86 | 32,520 | — | — |
| 2016-12-06 | $6.67 | $6.67 | 0 | — | — |
| 2016-12-05 | $6.67 | $6.67 | 3,584 | — | — |
| 2016-12-02 | $6.64 | $6.64 | 16,724 | — | — |
| 2016-12-01 | $6.63 | $6.63 | 15,264 | — | — |
| 2016-11-30 | $6.59 | $6.59 | 133 | — | — |
| 2016-11-29 | $6.52 | $6.52 | 0 | — | — |
| 2016-11-28 | $6.52 | $6.52 | 4,247 | — | — |
| 2016-11-25 | $6.49 | $6.49 | 133 | — | — |
| 2016-11-23 | $6.48 | $6.48 | 13,406 | — | — |
| 2016-11-22 | $6.44 | $6.44 | 3,318 | — | — |
| 2016-11-21 | $6.40 | $6.40 | 12,079 | — | — |
| 2016-11-18 | $6.33 | $6.33 | 0 | — | — |
| 2016-11-17 | $6.33 | $6.33 | 24,556 | — | — |
| 2016-11-16 | $6.25 | $6.25 | 8,362 | — | — |
| 2016-11-15 | $6.18 | $6.18 | 796 | — | — |
| 2016-11-14 | $6.19 | $6.19 | 20,839 | — | — |
| 2016-11-11 | $6.22 | $6.22 | 0 | — | — |
| 2016-11-10 | $6.22 | $6.22 | 19,246 | — | — |
| 2016-11-09 | $6.12 | $6.12 | 4,247 | — | — |
| 2016-11-08 | $6.11 | $6.11 | 13,672 | — | — |
| 2016-11-07 | $6.11 | $6.11 | 3,451 | — | — |
| 2016-11-04 | $6.11 | $6.11 | 0 | — | — |
| 2016-11-03 | $6.11 | $6.11 | 4,247 | — | — |
| 2016-11-02 | $6.11 | $6.11 | 0 | — | — |
| 2016-11-01 | $6.11 | $6.11 | 0 | — | — |
| 2016-10-31 | $6.11 | $6.11 | 0 | — | — |
| 2016-10-28 | $6.11 | $6.11 | 0 | — | — |
| 2016-10-27 | $6.11 | $6.11 | 531 | — | — |
| 2016-10-26 | $6.12 | $6.12 | 1,726 | — | — |
| 2016-10-25 | $6.11 | $6.11 | 3,053 | — | — |
| 2016-10-24 | $6.11 | $6.11 | 0 | — | — |
| 2016-10-21 | $6.11 | $6.11 | 1,062 | — | — |
| 2016-10-20 | $6.11 | $6.11 | 0 | — | — |
| 2016-10-19 | $6.11 | $6.11 | 398 | — | — |
| 2016-10-18 | $6.10 | $6.10 | 0 | — | — |
| 2016-10-17 | $6.10 | $6.10 | 3,982 | — | — |
| 2016-10-14 | $6.10 | $6.10 | 0 | — | — |
| 2016-10-13 | $6.10 | $6.10 | 3,982 | — | — |
| 2016-10-12 | $6.10 | $6.10 | 1,726 | — | — |
| 2016-10-11 | $6.10 | $6.10 | 531 | — | — |
| 2016-10-10 | $6.10 | $6.10 | 0 | — | — |
| 2016-10-07 | $6.10 | $6.10 | 0 | — | — |
| 2016-10-06 | $6.10 | $6.10 | 398 | — | — |
| 2016-10-05 | $6.06 | $6.06 | 20,441 | — | — |
| 2016-10-04 | $6.10 | $6.10 | 531 | — | — |
| 2016-10-03 | $6.10 | $6.10 | 10,088 | — | — |
| 2016-09-30 | $6.08 | $6.08 | 0 | — | — |
| 2016-09-29 | $6.08 | $6.08 | 0 | — | — |
| 2016-09-28 | $6.08 | $6.08 | 1,726 | — | — |
| 2016-09-27 | $6.13 | $6.13 | 133 | — | — |
| 2016-09-26 | $6.10 | $6.10 | 664 | — | — |
| 2016-09-23 | $6.10 | $6.10 | 0 | — | — |
| 2016-09-22 | $6.10 | $6.10 | 0 | — | — |
| 2016-09-21 | $6.10 | $6.10 | 3,318 | — | — |
| 2016-09-20 | $6.08 | $6.08 | 3,053 | — | — |
| 2016-09-19 | $6.06 | $6.06 | 398 | — | — |
| 2016-09-16 | $6.06 | $6.06 | 3,318 | — | — |
| 2016-09-15 | $6.06 | $6.06 | 1,726 | — | — |
| 2016-09-14 | $6.06 | $6.06 | 3,318 | — | — |
| 2016-09-13 | $6.09 | $6.09 | 133 | — | — |
| 2016-09-12 | $6.06 | $6.06 | 0 | — | — |
| 2016-09-09 | $6.06 | $6.06 | 0 | — | — |
| 2016-09-08 | $6.06 | $6.06 | 133 | — | — |
| 2016-09-07 | $6.06 | $6.06 | 0 | — | — |
| 2016-09-06 | $6.06 | $6.06 | 7,831 | — | — |
| 2016-09-02 | $6.08 | $6.08 | 0 | — | — |
| 2016-09-01 | $6.08 | $6.08 | 4,646 | — | — |
| 2016-08-31 | $6.08 | $6.08 | 0 | — | — |
| 2016-08-30 | $6.08 | $6.08 | 3,451 | — | — |
| 2016-08-29 | $6.06 | $6.06 | 0 | — | — |
| 2016-08-26 | $6.06 | $6.06 | 1,327 | — | — |
| 2016-08-25 | $6.06 | $6.06 | 3,053 | — | — |
| 2016-08-24 | $6.06 | $6.06 | 2,389 | — | — |
| 2016-08-23 | $6.05 | $6.05 | 1,062 | — | — |
| 2016-08-22 | $6.05 | $6.05 | 0 | — | — |
| 2016-08-19 | $6.05 | $6.05 | 1,327 | — | — |
| 2016-08-18 | $6.06 | $6.06 | 0 | — | — |
| 2016-08-17 | $6.06 | $6.06 | 0 | — | — |
| 2016-08-16 | $6.06 | $6.06 | 4,911 | — | — |
| 2016-08-15 | $6.06 | $6.06 | 7,035 | — | — |
| 2016-08-12 | $6.05 | $6.05 | 5,442 | — | — |
| 2016-08-11 | $6.10 | $6.10 | 398 | — | — |
| 2016-08-10 | $6.07 | $6.07 | 1,327 | — | — |
| 2016-08-09 | $6.07 | $6.07 | 0 | — | — |
| 2016-08-08 | $6.07 | $6.07 | 265 | — | — |
| 2016-08-05 | $6.07 | $6.07 | 1,460 | — | — |
| 2016-08-04 | $6.07 | $6.07 | 265 | — | — |
| 2016-08-03 | $6.06 | $6.06 | 14,999 | — | — |
| 2016-08-02 | $6.06 | $6.06 | 0 | — | — |
| 2016-08-01 | $6.06 | $6.06 | 2,655 | — | — |
| 2016-07-29 | $6.06 | $6.06 | 27,078 | — | — |
| 2016-07-28 | $6.03 | $6.03 | 0 | — | — |
| 2016-07-27 | $6.03 | $6.03 | 0 | — | — |
| 2016-07-26 | $6.03 | $6.03 | 3,451 | — | — |
| 2016-07-25 | $6.03 | $6.03 | 0 | — | — |
| 2016-07-22 | $6.03 | $6.03 | 929 | — | — |
| 2016-07-21 | $6.03 | $6.03 | 0 | — | — |
| 2016-07-20 | $6.03 | $6.03 | 3,318 | — | — |
| 2016-07-19 | $6.09 | $6.09 | 30,130 | — | — |
| 2016-07-18 | $6.03 | $6.03 | 0 | — | — |
| 2016-07-15 | $6.03 | $6.03 | 10,353 | — | — |
| 2016-07-14 | $5.96 | $5.96 | 1,858 | — | — |
| 2016-07-13 | $5.96 | $5.96 | 0 | — | — |
| 2016-07-12 | $5.96 | $5.96 | 43,006 | — | — |
| 2016-07-11 | $5.99 | $5.99 | 2,655 | — | — |
| 2016-07-08 | $5.95 | $5.95 | 19,512 | — | — |
| 2016-07-07 | $5.92 | $5.92 | 0 | — | — |
| 2016-07-06 | $5.92 | $5.92 | 0 | — | — |
| 2016-07-05 | $5.92 | $5.92 | 0 | — | — |
| 2016-07-01 | $5.92 | $5.92 | 5,309 | — | — |
| 2016-06-30 | $5.95 | $5.95 | 10,884 | — | — |
| 2016-06-29 | $5.97 | $5.97 | 1,991 | — | — |
| 2016-06-28 | $5.94 | $5.94 | 0 | — | — |
| 2016-06-27 | $5.94 | $5.94 | 0 | — | — |
| 2016-06-24 | $5.94 | $5.94 | 10,751 | — | — |
| 2016-06-23 | $5.95 | $5.95 | 1,858 | — | — |
| 2016-06-22 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-21 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-20 | $5.95 | $5.95 | 1,991 | — | — |
| 2016-06-17 | $5.95 | $5.95 | 1,327 | — | — |
| 2016-06-16 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-15 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-14 | $5.95 | $5.95 | 1,858 | — | — |
| 2016-06-13 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-10 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-09 | $5.95 | $5.95 | 2,920 | — | — |
| 2016-06-08 | $5.97 | $5.97 | 2,522 | — | — |
| 2016-06-07 | $5.95 | $5.95 | 0 | — | — |
| 2016-06-06 | $5.95 | $5.95 | 4,115 | — | — |
| 2016-06-03 | $5.94 | $5.94 | 13,273 | — | — |
| 2016-06-02 | $5.95 | $5.95 | 7,035 | — | — |
| 2016-06-01 | $5.93 | $5.93 | 11,946 | — | — |
| 2016-05-31 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-27 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-26 | $5.95 | $5.95 | 531 | — | — |
| 2016-05-25 | $5.95 | $5.95 | 16,724 | — | — |
| 2016-05-24 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-23 | $5.95 | $5.95 | 2,655 | — | — |
| 2016-05-20 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-19 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-18 | $5.95 | $5.95 | 0 | — | — |
| 2016-05-17 | $5.95 | $5.95 | 16,592 | — | — |
| 2016-05-16 | $5.89 | $5.89 | 12,079 | — | — |
| 2016-05-13 | $5.90 | $5.90 | 0 | — | — |
| 2016-05-12 | $5.90 | $5.90 | 929 | — | — |
| 2016-05-11 | $5.88 | $5.88 | 0 | — | — |
| 2016-05-10 | $5.88 | $5.88 | 20,972 | — | — |
| 2016-05-09 | $5.88 | $5.88 | 10,619 | — | — |
| 2016-05-06 | $5.91 | $5.91 | 4,646 | — | — |
| 2016-05-05 | $5.88 | $5.88 | 1,991 | — | — |
| 2016-05-04 | $5.91 | $5.91 | 664 | — | — |
| 2016-05-03 | $5.84 | $5.84 | 6,769 | — | — |
| 2016-05-02 | $5.82 | $5.82 | 5,309 | — | — |
| 2016-04-29 | $5.84 | $5.84 | 1,062 | — | — |
| 2016-04-28 | $5.84 | $5.84 | 0 | — | — |
| 2016-04-27 | $5.84 | $5.84 | 1,062 | — | — |
| 2016-04-26 | $5.79 | $5.79 | 1,460 | — | — |
| 2016-04-25 | $5.82 | $5.82 | 0 | — | — |
| 2016-04-22 | $5.82 | $5.82 | 9,822 | — | — |
| 2016-04-21 | $5.80 | $5.80 | 0 | — | — |
| 2016-04-20 | $5.80 | $5.80 | 0 | — | — |
| 2016-04-19 | $5.80 | $5.80 | 2,655 | — | — |
| 2016-04-18 | $5.80 | $5.80 | 2,655 | — | — |
| 2016-04-15 | $5.82 | $5.82 | 3,982 | — | — |
| 2016-04-14 | $5.82 | $5.82 | 2,655 | — | — |
| 2016-04-13 | $5.82 | $5.82 | 0 | — | — |
| 2016-04-12 | $5.82 | $5.82 | 0 | — | — |
| 2016-04-11 | $5.82 | $5.82 | 0 | — | — |
| 2016-04-08 | $5.82 | $5.82 | 10,884 | — | — |
| 2016-04-07 | $5.80 | $5.80 | 531 | — | — |
| 2016-04-06 | $5.80 | $5.80 | 6,106 | — | — |
| 2016-04-05 | $5.84 | $5.84 | 2,522 | — | — |
| 2016-04-04 | $5.84 | $5.84 | 3,053 | — | — |
| 2016-04-01 | $5.82 | $5.82 | 12,742 | — | — |
| 2016-03-31 | $5.82 | $5.82 | 3,318 | — | — |
| 2016-03-30 | $5.82 | $5.82 | 133 | — | — |
| 2016-03-29 | $5.87 | $5.87 | 265 | — | — |
| 2016-03-28 | $5.82 | $5.82 | 7,300 | — | — |
| 2016-03-24 | $5.84 | $5.84 | 2,124 | — | — |
| 2016-03-23 | $5.85 | $5.85 | 1,327 | — | — |
| 2016-03-22 | $5.80 | $5.80 | 1,858 | — | — |
| 2016-03-21 | $5.79 | $5.79 | 7,964 | — | — |
| 2016-03-18 | $5.80 | $5.80 | 16,193 | — | — |
| 2016-03-17 | $5.88 | $5.88 | 133 | — | — |
| 2016-03-16 | $5.88 | $5.88 | 0 | — | — |
| 2016-03-15 | $5.88 | $5.88 | 265 | — | — |
| 2016-03-14 | $5.84 | $5.84 | 0 | — | — |
| 2016-03-11 | $5.84 | $5.84 | 1,991 | — | — |
| 2016-03-10 | $5.85 | $5.85 | 0 | — | — |
| 2016-03-09 | $5.85 | $5.85 | 265 | — | — |
| 2016-03-08 | $5.85 | $5.85 | 0 | — | — |
| 2016-03-07 | $5.85 | $5.85 | 10,088 | — | — |
| 2016-03-04 | $5.95 | $5.95 | 9,026 | — | — |
| 2016-03-03 | $5.95 | $5.95 | 7,964 | — | — |
| 2016-03-02 | $5.95 | $5.95 | 0 | — | — |
| 2016-03-01 | $5.95 | $5.95 | 796 | — | — |
| 2016-02-29 | $5.97 | $5.97 | 3,584 | — | — |
| 2016-02-26 | $5.99 | $5.99 | 73,003 | — | — |
| 2016-02-25 | $6.16 | $6.16 | 0 | — | — |
| 2016-02-24 | $6.16 | $6.16 | 1,195 | — | — |
| 2016-02-23 | $6.17 | $6.17 | 0 | — | — |
| 2016-02-22 | $6.17 | $6.17 | 2,124 | — | — |
| 2016-02-19 | $6.14 | $6.14 | 5,309 | — | — |
| 2016-02-18 | $6.13 | $6.13 | 265 | — | — |
| 2016-02-17 | $6.13 | $6.13 | 0 | — | — |
| 2016-02-16 | $6.13 | $6.13 | 0 | — | — |
| 2016-02-12 | $6.13 | $6.13 | 14,999 | — | — |
| 2016-02-11 | $6.17 | $6.17 | 0 | — | — |
| 2016-02-10 | $6.17 | $6.17 | 0 | — | — |
| 2016-02-09 | $6.17 | $6.17 | 2,522 | — | — |
| 2016-02-08 | $6.14 | $6.14 | 0 | — | — |
| 2016-02-05 | $6.14 | $6.14 | 1,858 | — | — |
| 2016-02-04 | $6.16 | $6.16 | 0 | — | — |
| 2016-02-03 | $6.16 | $6.16 | 6,106 | — | — |
| 2016-02-02 | $6.14 | $6.14 | 0 | — | — |
| 2016-02-01 | $6.14 | $6.14 | 0 | — | — |
| 2016-01-29 | $6.14 | $6.14 | 53,890 | — | — |
| 2016-01-28 | $6.14 | $6.14 | 0 | — | — |
| 2016-01-27 | $6.14 | $6.14 | 664 | — | — |
| 2016-01-26 | $6.10 | $6.10 | 398 | — | — |
| 2016-01-25 | $6.10 | $6.10 | 0 | — | — |
| 2016-01-22 | $6.10 | $6.10 | 1,327 | — | — |
| 2016-01-21 | $6.07 | $6.07 | 34,511 | — | — |
| 2016-01-20 | $6.16 | $6.16 | 6,637 | — | — |
| 2016-01-19 | $6.17 | $6.17 | 398 | — | — |
| 2016-01-15 | $6.17 | $6.17 | 0 | — | — |
| 2016-01-14 | $6.17 | $6.17 | 1,062 | — | — |
| 2016-01-13 | $6.19 | $6.19 | 6,637 | — | — |
| 2016-01-12 | $6.19 | $6.19 | 0 | — | — |
| 2016-01-11 | $6.19 | $6.19 | 1,195 | — | — |
| 2016-01-08 | $6.19 | $6.19 | 0 | — | — |
| 2016-01-07 | $6.19 | $6.19 | 664 | — | — |
| 2016-01-06 | $6.20 | $6.20 | 265 | — | — |
| 2016-01-05 | $6.19 | $6.19 | 6,637 | — | — |
| 2016-01-04 | $6.14 | $6.14 | 5,309 | — | — |