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
- 2007-01-08 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 | $5.65 | $5.65 | 2,163,700 | — | — |
| 2016-12-29 | $6.15 | $6.15 | 2,123,500 | — | — |
| 2016-12-28 | $5.56 | $5.56 | 1,482,200 | — | — |
| 2016-12-27 | $5.46 | $5.46 | 874,500 | — | — |
| 2016-12-23 | $5.10 | $5.10 | 634,700 | — | — |
| 2016-12-22 | $5.02 | $5.02 | 1,113,900 | — | — |
| 2016-12-21 | $5.13 | $5.13 | 828,900 | — | — |
| 2016-12-20 | $5.24 | $5.24 | 1,464,200 | — | — |
| 2016-12-19 | $5.31 | $5.31 | 1,551,600 | — | — |
| 2016-12-16 | $5.18 | $5.18 | 4,678,300 | — | — |
| 2016-12-15 | $5.28 | $5.28 | 2,078,600 | — | — |
| 2016-12-14 | $5.59 | $5.59 | 1,860,400 | — | — |
| 2016-12-13 | $5.99 | $5.99 | 1,626,500 | — | — |
| 2016-12-12 | $5.83 | $5.83 | 1,478,700 | — | — |
| 2016-12-09 | $5.66 | $5.66 | 1,487,900 | — | — |
| 2016-12-08 | $6.16 | $6.16 | 788,900 | — | — |
| 2016-12-07 | $6.28 | $6.28 | 1,481,400 | — | — |
| 2016-12-06 | $6.34 | $6.34 | 1,248,800 | — | — |
| 2016-12-05 | $6.60 | $6.60 | 1,397,400 | — | — |
| 2016-12-02 | $6.54 | $6.54 | 1,620,400 | — | — |
| 2016-12-01 | $6.10 | $6.10 | 1,639,500 | — | — |
| 2016-11-30 | $6.07 | $6.07 | 1,066,700 | — | — |
| 2016-11-29 | $6.22 | $6.22 | 700,100 | — | — |
| 2016-11-28 | $6.21 | $6.21 | 629,300 | — | — |
| 2016-11-25 | $6.04 | $6.04 | 633,800 | — | — |
| 2016-11-23 | $6.12 | $6.12 | 1,399,300 | — | — |
| 2016-11-22 | $6.45 | $6.45 | 1,014,400 | — | — |
| 2016-11-21 | $6.17 | $6.17 | 1,037,900 | — | — |
| 2016-11-18 | $6.13 | $6.13 | 2,094,500 | — | — |
| 2016-11-17 | $6.23 | $6.23 | 1,688,000 | — | — |
| 2016-11-16 | $6.51 | $6.51 | 1,237,800 | — | — |
| 2016-11-15 | $6.73 | $6.73 | 1,732,300 | — | — |
| 2016-11-14 | $6.21 | $6.21 | 3,360,100 | — | — |
| 2016-11-11 | $5.92 | $5.92 | 3,407,700 | — | — |
| 2016-11-10 | $6.90 | $6.90 | 2,934,200 | — | — |
| 2016-11-09 | $7.22 | $7.22 | 3,552,500 | — | — |
| 2016-11-08 | $6.76 | $6.76 | 1,468,100 | — | — |
| 2016-11-07 | $6.91 | $6.91 | 969,500 | — | — |
| 2016-11-04 | $7.09 | $7.09 | 1,691,900 | — | — |
| 2016-11-03 | $7.39 | $7.39 | 1,002,500 | — | — |
| 2016-11-02 | $7.24 | $7.24 | 2,240,300 | — | — |
| 2016-11-01 | $7.28 | $7.28 | 1,451,300 | — | — |
| 2016-10-31 | $6.84 | $6.84 | 1,033,200 | — | — |
| 2016-10-28 | $6.63 | $6.63 | 1,337,900 | — | — |
| 2016-10-27 | $6.64 | $6.64 | 1,170,700 | — | — |
| 2016-10-26 | $6.82 | $6.82 | 949,500 | — | — |
| 2016-10-25 | $6.97 | $6.97 | 874,900 | — | — |
| 2016-10-24 | $6.81 | $6.81 | 1,083,300 | — | — |
| 2016-10-21 | $6.79 | $6.79 | 814,900 | — | — |
| 2016-10-20 | $6.77 | $6.77 | 934,100 | — | — |
| 2016-10-19 | $7.00 | $7.00 | 1,075,500 | — | — |
| 2016-10-18 | $6.74 | $6.74 | 1,153,300 | — | — |
| 2016-10-17 | $6.43 | $6.43 | 634,900 | — | — |
| 2016-10-14 | $6.27 | $6.27 | 1,077,600 | — | — |
| 2016-10-13 | $6.59 | $6.59 | 1,407,600 | — | — |
| 2016-10-12 | $6.36 | $6.36 | 958,400 | — | — |
| 2016-10-11 | $6.19 | $6.19 | 810,600 | — | — |
| 2016-10-10 | $6.41 | $6.41 | 897,500 | — | — |
| 2016-10-07 | $6.29 | $6.29 | 1,582,600 | — | — |
| 2016-10-06 | $6.14 | $6.14 | 1,741,200 | — | — |
| 2016-10-05 | $6.35 | $6.35 | 1,642,500 | — | — |
| 2016-10-04 | $6.24 | $6.24 | 2,192,700 | — | — |
| 2016-10-03 | $7.13 | $7.13 | 837,400 | — | — |
| 2016-09-30 | $7.24 | $7.24 | 1,604,800 | — | — |
| 2016-09-29 | $7.35 | $7.35 | 828,500 | — | — |
| 2016-09-28 | $7.28 | $7.28 | 1,193,900 | — | — |
| 2016-09-27 | $7.09 | $7.09 | 1,261,900 | — | — |
| 2016-09-26 | $7.23 | $7.23 | 781,500 | — | — |
| 2016-09-23 | $7.41 | $7.41 | 917,600 | — | — |
| 2016-09-22 | $7.75 | $7.75 | 1,382,800 | — | — |
| 2016-09-21 | $7.99 | $7.99 | 1,969,000 | — | — |
| 2016-09-20 | $7.54 | $7.54 | 973,900 | — | — |
| 2016-09-19 | $7.38 | $7.38 | 1,582,800 | — | — |
| 2016-09-16 | $7.25 | $7.25 | 6,438,300 | — | — |
| 2016-09-15 | $7.69 | $7.69 | 1,411,400 | — | — |
| 2016-09-14 | $7.60 | $7.60 | 1,575,400 | — | — |
| 2016-09-13 | $7.74 | $7.74 | 2,011,300 | — | — |
| 2016-09-12 | $8.31 | $8.31 | 1,997,100 | — | — |
| 2016-09-09 | $8.04 | $8.04 | 1,862,600 | — | — |
| 2016-09-08 | $8.93 | $8.93 | 999,400 | — | — |
| 2016-09-07 | $9.07 | $9.07 | 1,473,100 | — | — |
| 2016-09-06 | $9.01 | $9.01 | 1,997,500 | — | — |
| 2016-09-02 | $8.35 | $8.35 | 2,098,500 | — | — |
| 2016-09-01 | $7.84 | $7.84 | 1,913,000 | — | — |
| 2016-08-31 | $7.46 | $7.46 | 1,742,100 | — | — |
| 2016-08-30 | $7.68 | $7.68 | 1,277,400 | — | — |
| 2016-08-29 | $8.20 | $8.20 | 1,257,200 | — | — |
| 2016-08-26 | $8.03 | $8.03 | 2,463,300 | — | — |
| 2016-08-25 | $7.89 | $7.89 | 1,900,100 | — | — |
| 2016-08-24 | $7.61 | $7.61 | 2,730,000 | — | — |
| 2016-08-23 | $8.94 | $8.94 | 1,464,900 | — | — |
| 2016-08-22 | $8.99 | $8.99 | 1,516,300 | — | — |
| 2016-08-19 | $9.19 | $9.19 | 1,647,300 | — | — |
| 2016-08-18 | $9.51 | $9.51 | 776,700 | — | — |
| 2016-08-17 | $9.22 | $9.22 | 1,635,900 | — | — |
| 2016-08-16 | $9.35 | $9.35 | 1,061,300 | — | — |
| 2016-08-15 | $9.23 | $9.23 | 972,500 | — | — |
| 2016-08-12 | $9.07 | $9.07 | 978,400 | — | — |
| 2016-08-11 | $9.17 | $9.17 | 1,168,600 | — | — |
| 2016-08-10 | $9.12 | $9.12 | 1,501,000 | — | — |
| 2016-08-09 | $9.10 | $9.10 | 2,272,300 | — | — |
| 2016-08-08 | $9.45 | $9.45 | 4,553,800 | — | — |
| 2016-08-05 | $8.77 | $8.77 | 1,454,600 | — | — |
| 2016-08-04 | $9.06 | $9.06 | 994,200 | — | — |
| 2016-08-03 | $9.09 | $9.09 | 923,000 | — | — |
| 2016-08-02 | $9.17 | $9.17 | 1,857,100 | — | — |
| 2016-08-01 | $9.18 | $9.18 | 1,093,800 | — | — |
| 2016-07-29 | $8.72 | $8.72 | 1,148,900 | — | — |
| 2016-07-28 | $8.58 | $8.58 | 951,800 | — | — |
| 2016-07-27 | $8.59 | $8.59 | 1,283,500 | — | — |
| 2016-07-26 | $8.00 | $8.00 | 766,600 | — | — |
| 2016-07-25 | $7.70 | $7.70 | 1,145,100 | — | — |
| 2016-07-22 | $8.07 | $8.07 | 886,700 | — | — |
| 2016-07-21 | $8.15 | $8.15 | 1,003,500 | — | — |
| 2016-07-20 | $7.79 | $7.79 | 1,779,500 | — | — |
| 2016-07-19 | $8.44 | $8.44 | 537,500 | — | — |
| 2016-07-18 | $8.57 | $8.57 | 721,800 | — | — |
| 2016-07-15 | $8.61 | $8.61 | 718,100 | — | — |
| 2016-07-14 | $8.78 | $8.78 | 859,400 | — | — |
| 2016-07-13 | $8.79 | $8.79 | 1,767,000 | — | — |
| 2016-07-12 | $8.51 | $8.51 | 1,971,700 | — | — |
| 2016-07-11 | $8.87 | $8.87 | 1,802,800 | — | — |
| 2016-07-08 | $8.69 | $8.69 | 2,256,300 | — | — |
| 2016-07-07 | $8.05 | $8.05 | 2,389,700 | — | — |
| 2016-07-06 | $8.19 | $8.19 | 1,991,200 | — | — |
| 2016-07-05 | $7.75 | $7.75 | 2,190,100 | — | — |
| 2016-07-01 | $7.61 | $7.61 | 1,427,500 | — | — |
| 2016-06-30 | $6.98 | $6.98 | 1,067,700 | — | — |
| 2016-06-29 | $6.88 | $6.88 | 2,259,500 | — | — |
| 2016-06-28 | $6.24 | $6.24 | 721,600 | — | — |
| 2016-06-27 | $6.18 | $6.18 | 1,009,500 | — | — |
| 2016-06-24 | $6.29 | $6.29 | 1,540,600 | — | — |
| 2016-06-23 | $6.18 | $6.18 | 748,600 | — | — |
| 2016-06-22 | $6.37 | $6.37 | 647,400 | — | — |
| 2016-06-21 | $6.26 | $6.26 | 558,000 | — | — |
| 2016-06-20 | $6.41 | $6.41 | 772,300 | — | — |
| 2016-06-17 | $6.22 | $6.22 | 8,190,600 | — | — |
| 2016-06-16 | $6.23 | $6.23 | 2,236,900 | — | — |
| 2016-06-15 | $6.45 | $6.45 | 1,844,600 | — | — |
| 2016-06-14 | $6.25 | $6.25 | 1,803,500 | — | — |
| 2016-06-13 | $6.44 | $6.44 | 2,391,600 | — | — |
| 2016-06-10 | $6.50 | $6.50 | 2,058,200 | — | — |
| 2016-06-09 | $6.53 | $6.53 | 1,568,300 | — | — |
| 2016-06-08 | $6.22 | $6.22 | 3,227,600 | — | — |
| 2016-06-07 | $6.32 | $6.32 | 774,800 | — | — |
| 2016-06-06 | $6.32 | $6.32 | 988,400 | — | — |
| 2016-06-03 | $6.22 | $6.22 | 1,825,000 | — | — |
| 2016-06-02 | $5.40 | $5.40 | 699,800 | — | — |
| 2016-06-01 | $5.50 | $5.50 | 403,700 | — | — |
| 2016-05-31 | $5.57 | $5.57 | 464,000 | — | — |
| 2016-05-27 | $5.49 | $5.49 | 783,800 | — | — |
| 2016-05-26 | $5.80 | $5.80 | 735,400 | — | — |
| 2016-05-25 | $5.81 | $5.81 | 880,200 | — | — |
| 2016-05-24 | $5.49 | $5.49 | 1,071,500 | — | — |
| 2016-05-23 | $6.05 | $6.05 | 640,100 | — | — |
| 2016-05-20 | $6.17 | $6.17 | 1,020,400 | — | — |
| 2016-05-19 | $6.09 | $6.09 | 1,281,400 | — | — |
| 2016-05-18 | $5.96 | $5.96 | 1,170,900 | — | — |
| 2016-05-17 | $6.63 | $6.63 | 1,083,300 | — | — |
| 2016-05-16 | $6.38 | $6.38 | 1,024,700 | — | — |
| 2016-05-13 | $6.28 | $6.28 | 873,800 | — | — |
| 2016-05-12 | $6.32 | $6.32 | 1,041,900 | — | — |
| 2016-05-11 | $6.60 | $6.60 | 876,900 | — | — |
| 2016-05-10 | $6.38 | $6.38 | 690,300 | — | — |
| 2016-05-09 | $6.02 | $6.02 | 740,300 | — | — |
| 2016-05-06 | $6.47 | $6.47 | 1,033,800 | — | — |
| 2016-05-05 | $6.00 | $6.00 | 706,300 | — | — |
| 2016-05-04 | $5.75 | $5.75 | 944,500 | — | — |
| 2016-05-03 | $6.19 | $6.19 | 766,300 | — | — |
| 2016-05-02 | $6.18 | $6.18 | 957,500 | — | — |
| 2016-04-29 | $6.42 | $6.42 | 1,093,400 | — | — |
| 2016-04-28 | $6.20 | $6.20 | 1,001,800 | — | — |
| 2016-04-27 | $5.96 | $5.96 | 624,900 | — | — |
| 2016-04-26 | $5.91 | $5.91 | 559,800 | — | — |
| 2016-04-25 | $5.65 | $5.65 | 449,900 | — | — |
| 2016-04-22 | $5.71 | $5.71 | 671,100 | — | — |
| 2016-04-21 | $5.85 | $5.85 | 723,800 | — | — |
| 2016-04-20 | $5.59 | $5.59 | 1,416,700 | — | — |
| 2016-04-19 | $5.68 | $5.68 | 1,441,700 | — | — |
| 2016-04-18 | $4.94 | $4.94 | 539,600 | — | — |
| 2016-04-15 | $4.93 | $4.93 | 555,900 | — | — |
| 2016-04-14 | $4.77 | $4.77 | 569,400 | — | — |
| 2016-04-13 | $4.74 | $4.74 | 750,200 | — | — |
| 2016-04-12 | $4.81 | $4.81 | 786,000 | — | — |
| 2016-04-11 | $4.68 | $4.68 | 806,600 | — | — |
| 2016-04-08 | $4.27 | $4.27 | 422,100 | — | — |
| 2016-04-07 | $4.14 | $4.14 | 451,500 | — | — |
| 2016-04-06 | $4.08 | $4.08 | 390,900 | — | — |
| 2016-04-05 | $4.11 | $4.11 | 532,000 | — | — |
| 2016-04-04 | $3.86 | $3.86 | 397,900 | — | — |
| 2016-04-01 | $3.93 | $3.93 | 575,200 | — | — |
| 2016-03-31 | $3.90 | $3.90 | 312,300 | — | — |
| 2016-03-30 | $4.00 | $4.00 | 812,600 | — | — |
| 2016-03-29 | $4.00 | $4.00 | 455,300 | — | — |
| 2016-03-28 | $3.75 | $3.75 | 328,000 | — | — |
| 2016-03-24 | $3.78 | $3.78 | 442,400 | — | — |
| 2016-03-23 | $3.83 | $3.83 | 577,200 | — | — |
| 2016-03-22 | $3.98 | $3.98 | 491,700 | — | — |
| 2016-03-21 | $4.00 | $4.00 | 732,800 | — | — |
| 2016-03-18 | $3.93 | $3.93 | 3,262,100 | — | — |
| 2016-03-17 | $4.00 | $4.00 | 1,201,600 | — | — |
| 2016-03-16 | $3.88 | $3.88 | 696,800 | — | — |
| 2016-03-15 | $3.60 | $3.60 | 1,256,500 | — | — |
| 2016-03-14 | $3.90 | $3.90 | 1,079,900 | — | — |
| 2016-03-11 | $4.01 | $4.01 | 417,200 | — | — |
| 2016-03-10 | $4.13 | $4.13 | 618,000 | — | — |
| 2016-03-09 | $3.94 | $3.94 | 501,500 | — | — |
| 2016-03-08 | $3.88 | $3.88 | 514,500 | — | — |
| 2016-03-07 | $3.92 | $3.92 | 946,200 | — | — |
| 2016-03-04 | $3.88 | $3.88 | 1,292,900 | — | — |
| 2016-03-03 | $3.61 | $3.61 | 497,700 | — | — |
| 2016-03-02 | $3.46 | $3.46 | 242,100 | — | — |
| 2016-03-01 | $3.37 | $3.37 | 344,900 | — | — |
| 2016-02-29 | $3.45 | $3.45 | 392,400 | — | — |
| 2016-02-26 | $3.42 | $3.42 | 399,500 | — | — |
| 2016-02-25 | $3.55 | $3.55 | 226,800 | — | — |
| 2016-02-24 | $3.48 | $3.48 | 342,400 | — | — |
| 2016-02-23 | $3.44 | $3.44 | 450,500 | — | — |
| 2016-02-22 | $3.43 | $3.43 | 397,400 | — | — |
| 2016-02-19 | $3.52 | $3.52 | 434,200 | — | — |
| 2016-02-18 | $3.61 | $3.61 | 566,400 | — | — |
| 2016-02-17 | $3.29 | $3.29 | 250,800 | — | — |
| 2016-02-16 | $3.28 | $3.28 | 665,100 | — | — |
| 2016-02-12 | $3.52 | $3.52 | 393,300 | — | — |
| 2016-02-11 | $3.44 | $3.44 | 846,800 | — | — |
| 2016-02-10 | $3.21 | $3.21 | 450,600 | — | — |
| 2016-02-09 | $3.11 | $3.11 | 360,200 | — | — |
| 2016-02-08 | $3.24 | $3.24 | 771,400 | — | — |
| 2016-02-05 | $3.24 | $3.24 | 593,700 | — | — |
| 2016-02-04 | $2.98 | $2.98 | 654,100 | — | — |
| 2016-02-03 | $2.74 | $2.74 | 498,800 | — | — |
| 2016-02-02 | $2.60 | $2.60 | 149,100 | — | — |
| 2016-02-01 | $2.57 | $2.57 | 324,100 | — | — |
| 2016-01-29 | $2.55 | $2.55 | 156,900 | — | — |
| 2016-01-28 | $2.45 | $2.45 | 219,500 | — | — |
| 2016-01-27 | $2.47 | $2.47 | 260,700 | — | — |
| 2016-01-26 | $2.43 | $2.43 | 339,000 | — | — |
| 2016-01-25 | $2.33 | $2.33 | 262,100 | — | — |
| 2016-01-22 | $2.31 | $2.31 | 208,500 | — | — |
| 2016-01-21 | $2.20 | $2.20 | 235,000 | — | — |
| 2016-01-20 | $2.15 | $2.15 | 328,000 | — | — |
| 2016-01-19 | $2.03 | $2.03 | 591,900 | — | — |
| 2016-01-15 | $2.15 | $2.15 | 335,100 | — | — |
| 2016-01-14 | $2.23 | $2.23 | 309,700 | — | — |
| 2016-01-13 | $2.28 | $2.28 | 362,800 | — | — |
| 2016-01-12 | $2.24 | $2.24 | 413,200 | — | — |
| 2016-01-11 | $2.41 | $2.41 | 413,200 | — | — |
| 2016-01-08 | $2.52 | $2.52 | 897,300 | — | — |
| 2016-01-07 | $2.48 | $2.48 | 299,900 | — | — |
| 2016-01-06 | $2.36 | $2.36 | 146,200 | — | — |
| 2016-01-05 | $2.39 | $2.39 | 220,000 | — | — |
| 2016-01-04 | $2.33 | $2.33 | 246,400 | — | — |