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
- 2005-03-29 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 | $5.30 | $18.03 | 1,240,700 | — | — |
| 2016-12-29 | $5.38 | $18.30 | 990,100 | — | — |
| 2016-12-28 | $5.27 | $17.93 | 809,200 | — | — |
| 2016-12-27 | $5.30 | $18.03 | 785,000 | — | — |
| 2016-12-23 | $5.19 | $17.66 | 1,243,600 | — | — |
| 2016-12-22 | $5.22 | $17.76 | 740,400 | — | — |
| 2016-12-21 | $5.25 | $17.86 | 653,700 | — | — |
| 2016-12-20 | $5.21 | $17.73 | 732,700 | — | — |
| 2016-12-19 | $5.25 | $17.86 | 775,700 | — | — |
| 2016-12-16 | $5.29 | $18.00 | 793,400 | — | — |
| 2016-12-15 | $5.17 | $17.59 | 1,369,600 | — | — |
| 2016-12-14 | $5.31 | $18.07 | 606,800 | — | — |
| 2016-12-13 | $5.42 | $18.44 | 620,300 | — | — |
| 2016-12-12 | $5.37 | $18.27 | 953,200 | — | — |
| 2016-12-09 | $5.25 | $17.86 | 1,903,900 | — | — |
| 2016-12-08 | $5.32 | $18.10 | 1,437,000 | — | — |
| 2016-12-07 | $5.55 | $18.88 | 853,800 | — | — |
| 2016-12-06 | $5.58 | $18.75 | 789,700 | — | — |
| 2016-12-05 | $5.68 | $19.08 | 934,300 | — | — |
| 2016-12-02 | $5.74 | $19.28 | 368,000 | — | — |
| 2016-12-01 | $5.62 | $18.88 | 804,300 | — | — |
| 2016-11-30 | $5.63 | $18.92 | 659,500 | — | — |
| 2016-11-29 | $5.65 | $18.98 | 389,500 | — | — |
| 2016-11-28 | $5.72 | $19.22 | 425,900 | — | — |
| 2016-11-25 | $5.65 | $18.98 | 338,200 | — | — |
| 2016-11-23 | $5.70 | $19.15 | 803,600 | — | — |
| 2016-11-22 | $5.83 | $19.59 | 770,400 | — | — |
| 2016-11-21 | $5.65 | $18.98 | 1,119,300 | — | — |
| 2016-11-18 | $5.51 | $18.51 | 1,283,600 | — | — |
| 2016-11-17 | $5.69 | $19.12 | 957,300 | — | — |
| 2016-11-16 | $5.72 | $19.22 | 528,300 | — | — |
| 2016-11-15 | $5.72 | $19.22 | 1,412,300 | — | — |
| 2016-11-14 | $5.33 | $17.91 | 2,235,500 | — | — |
| 2016-11-11 | $5.55 | $18.65 | 2,754,900 | — | — |
| 2016-11-10 | $6.11 | $20.53 | 769,900 | — | — |
| 2016-11-09 | $6.20 | $20.59 | 840,000 | — | — |
| 2016-11-08 | $6.13 | $20.36 | 564,300 | — | — |
| 2016-11-07 | $6.12 | $20.33 | 502,100 | — | — |
| 2016-11-04 | $6.17 | $20.50 | 265,500 | — | — |
| 2016-11-03 | $6.13 | $20.36 | 525,300 | — | — |
| 2016-11-02 | $6.22 | $20.66 | 674,200 | — | — |
| 2016-11-01 | $6.16 | $20.46 | 542,200 | — | — |
| 2016-10-31 | $6.09 | $20.23 | 576,700 | — | — |
| 2016-10-28 | $6.14 | $20.40 | 456,700 | — | — |
| 2016-10-27 | $6.15 | $20.43 | 309,500 | — | — |
| 2016-10-26 | $6.12 | $20.33 | 431,300 | — | — |
| 2016-10-25 | $6.18 | $20.53 | 714,500 | — | — |
| 2016-10-24 | $6.21 | $20.63 | 786,900 | — | — |
| 2016-10-21 | $6.22 | $20.66 | 403,900 | — | — |
| 2016-10-20 | $6.17 | $20.50 | 465,000 | — | — |
| 2016-10-19 | $6.04 | $20.06 | 1,168,400 | — | — |
| 2016-10-18 | $6.09 | $20.23 | 353,600 | — | — |
| 2016-10-17 | $6.04 | $20.06 | 474,500 | — | — |
| 2016-10-14 | $6.09 | $20.23 | 289,600 | — | — |
| 2016-10-13 | $6.15 | $20.43 | 483,100 | — | — |
| 2016-10-12 | $6.10 | $20.03 | 793,800 | — | — |
| 2016-10-11 | $6.16 | $20.23 | 417,900 | — | — |
| 2016-10-10 | $6.13 | $20.13 | 612,200 | — | — |
| 2016-10-07 | $6.13 | $20.13 | 478,900 | — | — |
| 2016-10-06 | $6.13 | $20.13 | 565,700 | — | — |
| 2016-10-05 | $6.12 | $20.10 | 699,900 | — | — |
| 2016-10-04 | $6.02 | $19.77 | 1,986,500 | — | — |
| 2016-10-03 | $6.36 | $20.88 | 460,700 | — | — |
| 2016-09-30 | $6.38 | $20.95 | 375,400 | — | — |
| 2016-09-29 | $6.38 | $20.95 | 608,600 | — | — |
| 2016-09-28 | $6.34 | $20.82 | 886,000 | — | — |
| 2016-09-27 | $6.34 | $20.82 | 453,800 | — | — |
| 2016-09-26 | $6.36 | $20.88 | 631,900 | — | — |
| 2016-09-23 | $6.43 | $21.11 | 537,800 | — | — |
| 2016-09-22 | $6.43 | $21.11 | 570,600 | — | — |
| 2016-09-21 | $6.45 | $21.18 | 878,600 | — | — |
| 2016-09-20 | $6.38 | $20.95 | 415,000 | — | — |
| 2016-09-19 | $6.34 | $20.82 | 510,400 | — | — |
| 2016-09-16 | $6.30 | $20.69 | 435,900 | — | — |
| 2016-09-15 | $6.35 | $20.85 | 559,800 | — | — |
| 2016-09-14 | $6.33 | $20.79 | 685,900 | — | — |
| 2016-09-13 | $6.47 | $21.02 | 910,000 | — | — |
| 2016-09-12 | $6.44 | $20.92 | 843,700 | — | — |
| 2016-09-09 | $6.47 | $21.02 | 770,200 | — | — |
| 2016-09-08 | $6.56 | $21.31 | 563,300 | — | — |
| 2016-09-07 | $6.56 | $21.31 | 804,400 | — | — |
| 2016-09-06 | $6.50 | $21.11 | 1,231,700 | — | — |
| 2016-09-02 | $6.41 | $20.82 | 968,300 | — | — |
| 2016-09-01 | $6.33 | $20.56 | 918,000 | — | — |
| 2016-08-31 | $6.33 | $20.56 | 1,684,900 | — | — |
| 2016-08-30 | $6.44 | $20.92 | 556,400 | — | — |
| 2016-08-29 | $6.52 | $21.18 | 650,400 | — | — |
| 2016-08-26 | $6.53 | $21.21 | 1,371,600 | — | — |
| 2016-08-25 | $6.43 | $20.89 | 1,095,200 | — | — |
| 2016-08-24 | $6.49 | $21.08 | 1,389,500 | — | — |
| 2016-08-23 | $6.70 | $21.76 | 479,100 | — | — |
| 2016-08-22 | $6.66 | $21.63 | 886,400 | — | — |
| 2016-08-19 | $6.81 | $22.12 | 571,200 | — | — |
| 2016-08-18 | $6.89 | $22.38 | 952,600 | — | — |
| 2016-08-17 | $6.84 | $22.22 | 661,400 | — | — |
| 2016-08-16 | $6.86 | $22.28 | 536,600 | — | — |
| 2016-08-15 | $6.81 | $22.12 | 764,000 | — | — |
| 2016-08-12 | $7.01 | $22.54 | 1,026,800 | — | — |
| 2016-08-11 | $6.94 | $22.32 | 1,057,500 | — | — |
| 2016-08-10 | $6.81 | $21.90 | 902,500 | — | — |
| 2016-08-09 | $6.73 | $21.64 | 652,800 | — | — |
| 2016-08-08 | $6.65 | $21.38 | 624,300 | — | — |
| 2016-08-05 | $6.59 | $21.19 | 858,600 | — | — |
| 2016-08-04 | $6.63 | $21.32 | 511,000 | — | — |
| 2016-08-03 | $6.60 | $21.22 | 555,900 | — | — |
| 2016-08-02 | $6.61 | $21.26 | 1,157,500 | — | — |
| 2016-08-01 | $6.62 | $21.29 | 913,100 | — | — |
| 2016-07-29 | $6.58 | $21.16 | 1,046,800 | — | — |
| 2016-07-28 | $6.55 | $21.06 | 795,500 | — | — |
| 2016-07-27 | $6.51 | $20.93 | 948,900 | — | — |
| 2016-07-26 | $6.46 | $20.77 | 1,183,900 | — | — |
| 2016-07-25 | $6.47 | $20.81 | 867,000 | — | — |
| 2016-07-22 | $6.50 | $20.90 | 521,800 | — | — |
| 2016-07-21 | $6.44 | $20.71 | 493,400 | — | — |
| 2016-07-20 | $6.44 | $20.71 | 865,100 | — | — |
| 2016-07-19 | $6.53 | $21.00 | 296,700 | — | — |
| 2016-07-18 | $6.52 | $20.97 | 627,900 | — | — |
| 2016-07-15 | $6.56 | $21.09 | 456,000 | — | — |
| 2016-07-14 | $6.50 | $20.90 | 430,300 | — | — |
| 2016-07-13 | $6.54 | $21.03 | 1,146,900 | — | — |
| 2016-07-12 | $6.64 | $21.13 | 755,100 | — | — |
| 2016-07-11 | $6.62 | $21.06 | 1,161,300 | — | — |
| 2016-07-08 | $6.60 | $21.00 | 1,219,900 | — | — |
| 2016-07-07 | $6.63 | $21.10 | 805,100 | — | — |
| 2016-07-06 | $6.75 | $21.48 | 1,994,500 | — | — |
| 2016-07-05 | $6.65 | $21.16 | 1,556,100 | — | — |
| 2016-07-01 | $6.55 | $20.84 | 1,229,600 | — | — |
| 2016-06-30 | $6.50 | $20.68 | 844,900 | — | — |
| 2016-06-29 | $6.55 | $20.84 | 718,800 | — | — |
| 2016-06-28 | $6.50 | $20.68 | 509,300 | — | — |
| 2016-06-27 | $6.48 | $20.62 | 1,652,200 | — | — |
| 2016-06-24 | $6.45 | $20.52 | 1,291,300 | — | — |
| 2016-06-23 | $6.42 | $20.43 | 361,700 | — | — |
| 2016-06-22 | $6.39 | $20.33 | 301,500 | — | — |
| 2016-06-21 | $6.35 | $20.20 | 323,100 | — | — |
| 2016-06-20 | $6.38 | $20.30 | 743,400 | — | — |
| 2016-06-17 | $6.32 | $20.11 | 521,200 | — | — |
| 2016-06-16 | $6.34 | $20.17 | 816,100 | — | — |
| 2016-06-15 | $6.40 | $20.36 | 764,200 | — | — |
| 2016-06-14 | $6.41 | $20.40 | 656,600 | — | — |
| 2016-06-13 | $6.50 | $20.46 | 1,036,800 | — | — |
| 2016-06-10 | $6.49 | $20.43 | 1,363,900 | — | — |
| 2016-06-09 | $6.51 | $20.49 | 1,363,900 | — | — |
| 2016-06-08 | $6.50 | $20.46 | 1,133,800 | — | — |
| 2016-06-07 | $6.47 | $20.36 | 709,400 | — | — |
| 2016-06-06 | $6.46 | $20.33 | 709,100 | — | — |
| 2016-06-03 | $6.40 | $20.14 | 1,850,900 | — | — |
| 2016-06-02 | $6.31 | $19.86 | 303,500 | — | — |
| 2016-06-01 | $6.25 | $19.67 | 460,300 | — | — |
| 2016-05-31 | $6.27 | $19.73 | 795,900 | — | — |
| 2016-05-27 | $6.17 | $19.42 | 339,100 | — | — |
| 2016-05-26 | $6.29 | $19.80 | 363,100 | — | — |
| 2016-05-25 | $6.22 | $19.58 | 574,600 | — | — |
| 2016-05-24 | $6.12 | $19.26 | 1,134,700 | — | — |
| 2016-05-23 | $6.22 | $19.58 | 662,000 | — | — |
| 2016-05-20 | $6.29 | $19.80 | 649,700 | — | — |
| 2016-05-19 | $6.21 | $19.55 | 964,900 | — | — |
| 2016-05-18 | $6.29 | $19.80 | 934,800 | — | — |
| 2016-05-17 | $6.45 | $20.30 | 450,200 | — | — |
| 2016-05-16 | $6.36 | $20.02 | 624,800 | — | — |
| 2016-05-13 | $6.37 | $20.05 | 549,700 | — | — |
| 2016-05-12 | $6.43 | $20.24 | 596,200 | — | — |
| 2016-05-11 | $6.55 | $20.40 | 1,727,400 | — | — |
| 2016-05-10 | $6.40 | $19.93 | 976,200 | — | — |
| 2016-05-09 | $6.42 | $19.99 | 993,100 | — | — |
| 2016-05-06 | $6.57 | $20.46 | 1,108,900 | — | — |
| 2016-05-05 | $6.50 | $20.24 | 1,417,700 | — | — |
| 2016-05-04 | $6.50 | $20.24 | 1,644,900 | — | — |
| 2016-05-03 | $6.85 | $21.33 | 1,373,400 | — | — |
| 2016-05-02 | $6.97 | $21.70 | 1,816,500 | — | — |
| 2016-04-29 | $7.09 | $22.08 | 1,661,000 | — | — |
| 2016-04-28 | $6.77 | $21.08 | 1,183,000 | — | — |
| 2016-04-27 | $6.59 | $20.52 | 648,700 | — | — |
| 2016-04-26 | $6.57 | $20.46 | 775,300 | — | — |
| 2016-04-25 | $6.45 | $20.08 | 715,500 | — | — |
| 2016-04-22 | $6.60 | $20.55 | 788,500 | — | — |
| 2016-04-21 | $6.60 | $20.55 | 1,042,400 | — | — |
| 2016-04-20 | $6.43 | $20.02 | 1,512,200 | — | — |
| 2016-04-19 | $6.75 | $21.02 | 1,762,900 | — | — |
| 2016-04-18 | $6.33 | $19.71 | 1,332,400 | — | — |
| 2016-04-15 | $6.14 | $19.12 | 757,100 | — | — |
| 2016-04-14 | $5.91 | $18.40 | 954,100 | — | — |
| 2016-04-13 | $6.09 | $18.96 | 905,700 | — | — |
| 2016-04-12 | $6.30 | $19.40 | 1,714,200 | — | — |
| 2016-04-11 | $6.05 | $18.63 | 1,512,900 | — | — |
| 2016-04-08 | $5.69 | $17.52 | 1,183,400 | — | — |
| 2016-04-07 | $5.54 | $17.06 | 688,500 | — | — |
| 2016-04-06 | $5.48 | $16.87 | 719,800 | — | — |
| 2016-04-05 | $5.50 | $16.94 | 665,500 | — | — |
| 2016-04-04 | $5.50 | $16.94 | 657,600 | — | — |
| 2016-04-01 | $5.51 | $16.97 | 882,300 | — | — |
| 2016-03-31 | $5.64 | $17.37 | 887,700 | — | — |
| 2016-03-30 | $5.57 | $17.15 | 551,500 | — | — |
| 2016-03-29 | $5.53 | $17.03 | 721,600 | — | — |
| 2016-03-28 | $5.49 | $16.91 | 415,500 | — | — |
| 2016-03-24 | $5.41 | $16.66 | 509,900 | — | — |
| 2016-03-23 | $5.44 | $16.75 | 584,600 | — | — |
| 2016-03-22 | $5.61 | $17.27 | 477,700 | — | — |
| 2016-03-21 | $5.53 | $17.03 | 326,400 | — | — |
| 2016-03-18 | $5.51 | $16.97 | 407,800 | — | — |
| 2016-03-17 | $5.58 | $17.18 | 861,000 | — | — |
| 2016-03-16 | $5.59 | $17.21 | 442,900 | — | — |
| 2016-03-15 | $5.31 | $16.35 | 506,700 | — | — |
| 2016-03-14 | $5.43 | $16.72 | 829,500 | — | — |
| 2016-03-11 | $5.54 | $16.84 | 709,900 | — | — |
| 2016-03-10 | $5.47 | $16.63 | 544,300 | — | — |
| 2016-03-09 | $5.35 | $16.27 | 495,300 | — | — |
| 2016-03-08 | $5.39 | $16.39 | 572,900 | — | — |
| 2016-03-07 | $5.54 | $16.84 | 763,300 | — | — |
| 2016-03-04 | $5.42 | $16.48 | 886,700 | — | — |
| 2016-03-03 | $5.36 | $16.30 | 757,600 | — | — |
| 2016-03-02 | $5.12 | $15.57 | 355,600 | — | — |
| 2016-03-01 | $5.04 | $15.32 | 387,400 | — | — |
| 2016-02-29 | $5.08 | $15.45 | 473,500 | — | — |
| 2016-02-26 | $4.98 | $15.14 | 669,300 | — | — |
| 2016-02-25 | $5.02 | $15.26 | 436,100 | — | — |
| 2016-02-24 | $4.97 | $15.11 | 636,900 | — | — |
| 2016-02-23 | $4.87 | $14.81 | 670,000 | — | — |
| 2016-02-22 | $4.82 | $14.65 | 653,300 | — | — |
| 2016-02-19 | $4.81 | $14.62 | 416,200 | — | — |
| 2016-02-18 | $4.83 | $14.69 | 534,500 | — | — |
| 2016-02-17 | $4.69 | $14.26 | 581,500 | — | — |
| 2016-02-16 | $4.51 | $13.71 | 940,700 | — | — |
| 2016-02-12 | $4.63 | $14.08 | 339,600 | — | — |
| 2016-02-11 | $4.61 | $14.02 | 1,058,000 | — | — |
| 2016-02-10 | $4.38 | $13.32 | 483,900 | — | — |
| 2016-02-09 | $4.49 | $13.44 | 1,485,100 | — | — |
| 2016-02-08 | $4.79 | $14.34 | 1,109,600 | — | — |
| 2016-02-05 | $4.73 | $14.16 | 664,500 | — | — |
| 2016-02-04 | $4.70 | $14.07 | 750,100 | — | — |
| 2016-02-03 | $4.53 | $13.56 | 774,400 | — | — |
| 2016-02-02 | $4.25 | $12.72 | 626,700 | — | — |
| 2016-02-01 | $4.41 | $13.20 | 391,100 | — | — |
| 2016-01-29 | $4.31 | $12.90 | 563,800 | — | — |
| 2016-01-28 | $4.29 | $12.84 | 372,400 | — | — |
| 2016-01-27 | $4.22 | $12.63 | 396,500 | — | — |
| 2016-01-26 | $4.20 | $12.57 | 584,800 | — | — |
| 2016-01-25 | $4.00 | $11.97 | 648,800 | — | — |
| 2016-01-22 | $4.01 | $12.00 | 644,400 | — | — |
| 2016-01-21 | $3.87 | $11.58 | 515,000 | — | — |
| 2016-01-20 | $3.77 | $11.28 | 1,269,700 | — | — |
| 2016-01-19 | $3.75 | $11.22 | 1,318,600 | — | — |
| 2016-01-15 | $4.10 | $12.27 | 989,100 | — | — |
| 2016-01-14 | $4.19 | $12.54 | 874,100 | — | — |
| 2016-01-13 | $4.22 | $12.63 | 1,182,100 | — | — |
| 2016-01-12 | $4.43 | $13.26 | 2,394,400 | — | — |
| 2016-01-11 | $4.79 | $14.13 | 1,301,800 | — | — |
| 2016-01-08 | $5.03 | $14.83 | 997,500 | — | — |
| 2016-01-07 | $5.12 | $15.10 | 1,096,700 | — | — |
| 2016-01-06 | $5.02 | $14.81 | 1,184,600 | — | — |
| 2016-01-05 | $5.01 | $14.78 | 772,700 | — | — |
| 2016-01-04 | $4.97 | $14.66 | 864,500 | — | — |