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
- 2011-10-26 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 | $5.75 | $6.23 | 42,800 | — | — |
| 2016-12-29 | $5.80 | $6.28 | 76,600 | — | — |
| 2016-12-28 | $6.08 | $6.58 | 14,700 | — | — |
| 2016-12-27 | $6.23 | $6.75 | 34,200 | — | — |
| 2016-12-23 | $6.18 | $6.69 | 16,100 | — | — |
| 2016-12-22 | $6.02 | $6.52 | 13,500 | — | — |
| 2016-12-21 | $6.00 | $6.50 | 30,400 | — | — |
| 2016-12-20 | $5.92 | $6.41 | 31,400 | — | — |
| 2016-12-19 | $6.00 | $6.50 | 44,000 | — | — |
| 2016-12-16 | $6.11 | $6.62 | 70,200 | — | — |
| 2016-12-15 | $5.98 | $6.48 | 24,100 | — | — |
| 2016-12-14 | $5.91 | $6.40 | 18,300 | — | — |
| 2016-12-13 | $5.91 | $6.40 | 31,400 | — | — |
| 2016-12-12 | $5.85 | $6.34 | 44,300 | — | — |
| 2016-12-09 | $6.09 | $6.60 | 55,200 | — | — |
| 2016-12-08 | $5.48 | $5.93 | 60,700 | — | — |
| 2016-12-07 | $5.41 | $5.86 | 39,100 | — | — |
| 2016-12-06 | $5.54 | $6.00 | 38,900 | — | — |
| 2016-12-05 | $5.61 | $6.08 | 36,400 | — | — |
| 2016-12-02 | $5.66 | $6.13 | 24,400 | — | — |
| 2016-12-01 | $5.74 | $6.22 | 56,300 | — | — |
| 2016-11-30 | $5.75 | $6.23 | 58,600 | — | — |
| 2016-11-29 | $6.23 | $6.75 | 30,500 | — | — |
| 2016-11-28 | $6.16 | $6.67 | 29,900 | — | — |
| 2016-11-25 | $6.39 | $6.92 | 9,000 | — | — |
| 2016-11-23 | $6.37 | $6.90 | 16,500 | — | — |
| 2016-11-22 | $6.32 | $6.84 | 16,600 | — | — |
| 2016-11-21 | $6.16 | $6.67 | 39,900 | — | — |
| 2016-11-18 | $6.21 | $6.73 | 21,500 | — | — |
| 2016-11-17 | $6.01 | $6.51 | 26,100 | — | — |
| 2016-11-16 | $6.21 | $6.66 | 42,700 | — | — |
| 2016-11-15 | $6.01 | $6.45 | 45,500 | — | — |
| 2016-11-14 | $6.13 | $6.57 | 66,800 | — | — |
| 2016-11-11 | $6.47 | $6.94 | 79,900 | — | — |
| 2016-11-10 | $5.84 | $6.26 | 35,900 | — | — |
| 2016-11-09 | $5.29 | $5.67 | 50,200 | — | — |
| 2016-11-08 | $5.15 | $5.52 | 20,700 | — | — |
| 2016-11-07 | $5.20 | $5.58 | 20,100 | — | — |
| 2016-11-04 | $5.17 | $5.54 | 38,800 | — | — |
| 2016-11-03 | $5.83 | $6.25 | 48,800 | — | — |
| 2016-11-02 | $5.20 | $5.58 | 58,200 | — | — |
| 2016-11-01 | $5.24 | $5.62 | 68,400 | — | — |
| 2016-10-31 | $5.21 | $5.59 | 45,200 | — | — |
| 2016-10-28 | $5.30 | $5.68 | 42,200 | — | — |
| 2016-10-27 | $5.46 | $5.86 | 24,300 | — | — |
| 2016-10-26 | $5.47 | $5.87 | 19,600 | — | — |
| 2016-10-25 | $5.53 | $5.93 | 13,300 | — | — |
| 2016-10-24 | $5.58 | $5.98 | 22,500 | — | — |
| 2016-10-21 | $5.59 | $6.00 | 111,800 | — | — |
| 2016-10-20 | $5.55 | $5.95 | 22,300 | — | — |
| 2016-10-19 | $5.55 | $5.95 | 41,600 | — | — |
| 2016-10-18 | $5.51 | $5.91 | 48,200 | — | — |
| 2016-10-17 | $5.58 | $5.98 | 22,600 | — | — |
| 2016-10-14 | $5.62 | $6.03 | 39,000 | — | — |
| 2016-10-13 | $5.72 | $6.13 | 26,300 | — | — |
| 2016-10-12 | $5.81 | $6.23 | 23,800 | — | — |
| 2016-10-11 | $5.71 | $6.12 | 22,200 | — | — |
| 2016-10-10 | $5.74 | $6.16 | 29,600 | — | — |
| 2016-10-07 | $5.71 | $6.12 | 18,700 | — | — |
| 2016-10-06 | $5.77 | $6.19 | 13,600 | — | — |
| 2016-10-05 | $5.84 | $6.26 | 23,900 | — | — |
| 2016-10-04 | $5.83 | $6.25 | 41,400 | — | — |
| 2016-10-03 | $5.82 | $6.24 | 23,200 | — | — |
| 2016-09-30 | $5.90 | $6.33 | 50,800 | — | — |
| 2016-09-29 | $5.87 | $6.30 | 39,100 | — | — |
| 2016-09-28 | $6.12 | $6.56 | 18,400 | — | — |
| 2016-09-27 | $6.05 | $6.49 | 7,200 | — | — |
| 2016-09-26 | $6.11 | $6.55 | 15,600 | — | — |
| 2016-09-23 | $6.14 | $6.59 | 18,600 | — | — |
| 2016-09-22 | $6.17 | $6.62 | 25,900 | — | — |
| 2016-09-21 | $6.10 | $6.54 | 19,800 | — | — |
| 2016-09-20 | $5.95 | $6.38 | 22,300 | — | — |
| 2016-09-19 | $6.14 | $6.59 | 44,500 | — | — |
| 2016-09-16 | $5.92 | $6.35 | 121,700 | — | — |
| 2016-09-15 | $5.86 | $6.28 | 43,700 | — | — |
| 2016-09-14 | $6.10 | $6.54 | 76,800 | — | — |
| 2016-09-13 | $5.85 | $6.27 | 92,100 | — | — |
| 2016-09-12 | $6.20 | $6.65 | 62,800 | — | — |
| 2016-09-09 | $6.01 | $6.45 | 43,500 | — | — |
| 2016-09-08 | $6.23 | $6.68 | 30,900 | — | — |
| 2016-09-07 | $6.16 | $6.61 | 47,200 | — | — |
| 2016-09-06 | $6.25 | $6.70 | 30,900 | — | — |
| 2016-09-02 | $6.22 | $6.67 | 71,300 | — | — |
| 2016-09-01 | $6.14 | $6.59 | 52,600 | — | — |
| 2016-08-31 | $6.38 | $6.84 | 24,800 | — | — |
| 2016-08-30 | $6.33 | $6.79 | 57,900 | — | — |
| 2016-08-29 | $6.24 | $6.69 | 13,600 | — | — |
| 2016-08-26 | $6.16 | $6.61 | 49,000 | — | — |
| 2016-08-25 | $6.21 | $6.66 | 28,600 | — | — |
| 2016-08-24 | $6.08 | $6.52 | 58,500 | — | — |
| 2016-08-23 | $6.05 | $6.49 | 122,500 | — | — |
| 2016-08-22 | $6.50 | $6.97 | 35,100 | — | — |
| 2016-08-19 | $6.74 | $7.23 | 18,000 | — | — |
| 2016-08-18 | $6.80 | $7.29 | 45,400 | — | — |
| 2016-08-17 | $6.75 | $7.24 | 40,900 | — | — |
| 2016-08-16 | $6.77 | $7.26 | 21,000 | — | — |
| 2016-08-15 | $6.89 | $7.39 | 47,100 | — | — |
| 2016-08-12 | $6.53 | $6.94 | 66,000 | — | — |
| 2016-08-11 | $6.49 | $6.90 | 69,100 | — | — |
| 2016-08-10 | $6.57 | $6.98 | 46,100 | — | — |
| 2016-08-09 | $7.04 | $7.48 | 30,900 | — | — |
| 2016-08-08 | $7.17 | $7.62 | 82,100 | — | — |
| 2016-08-05 | $6.71 | $7.13 | 28,900 | — | — |
| 2016-08-04 | $6.41 | $6.81 | 55,400 | — | — |
| 2016-08-03 | $6.28 | $6.67 | 81,000 | — | — |
| 2016-08-02 | $6.21 | $6.60 | 45,100 | — | — |
| 2016-08-01 | $6.33 | $6.73 | 25,200 | — | — |
| 2016-07-29 | $6.42 | $6.82 | 21,100 | — | — |
| 2016-07-28 | $6.39 | $6.79 | 133,700 | — | — |
| 2016-07-27 | $6.80 | $7.23 | 25,600 | — | — |
| 2016-07-26 | $6.69 | $7.11 | 60,500 | — | — |
| 2016-07-25 | $7.08 | $7.52 | 82,000 | — | — |
| 2016-07-22 | $6.76 | $7.18 | 41,500 | — | — |
| 2016-07-21 | $6.76 | $7.18 | 81,800 | — | — |
| 2016-07-20 | $7.08 | $7.52 | 20,000 | — | — |
| 2016-07-19 | $7.01 | $7.45 | 57,200 | — | — |
| 2016-07-18 | $7.00 | $7.44 | 39,700 | — | — |
| 2016-07-15 | $7.12 | $7.57 | 77,800 | — | — |
| 2016-07-14 | $7.06 | $7.50 | 39,400 | — | — |
| 2016-07-13 | $6.87 | $7.30 | 38,400 | — | — |
| 2016-07-12 | $6.74 | $7.16 | 52,400 | — | — |
| 2016-07-11 | $6.45 | $6.85 | 72,400 | — | — |
| 2016-07-08 | $6.42 | $6.82 | 42,000 | — | — |
| 2016-07-07 | $6.23 | $6.62 | 51,600 | — | — |
| 2016-07-06 | $6.50 | $6.91 | 76,400 | — | — |
| 2016-07-05 | $6.50 | $6.91 | 67,900 | — | — |
| 2016-07-01 | $6.76 | $7.18 | 43,100 | — | — |
| 2016-06-30 | $6.77 | $7.19 | 63,700 | — | — |
| 2016-06-29 | $6.69 | $7.11 | 74,900 | — | — |
| 2016-06-28 | $6.66 | $7.08 | 50,100 | — | — |
| 2016-06-27 | $6.52 | $6.93 | 48,300 | — | — |
| 2016-06-24 | $6.57 | $6.98 | 217,400 | — | — |
| 2016-06-23 | $6.73 | $7.15 | 76,300 | — | — |
| 2016-06-22 | $6.71 | $7.13 | 79,300 | — | — |
| 2016-06-21 | $6.95 | $7.39 | 26,400 | — | — |
| 2016-06-20 | $7.03 | $7.47 | 69,300 | — | — |
| 2016-06-17 | $7.08 | $7.52 | 97,900 | — | — |
| 2016-06-16 | $7.19 | $7.64 | 47,300 | — | — |
| 2016-06-15 | $7.14 | $7.59 | 43,000 | — | — |
| 2016-06-14 | $7.08 | $7.52 | 41,700 | — | — |
| 2016-06-13 | $7.23 | $7.68 | 126,000 | — | — |
| 2016-06-10 | $7.39 | $7.85 | 40,600 | — | — |
| 2016-06-09 | $7.45 | $7.92 | 36,200 | — | — |
| 2016-06-08 | $7.47 | $7.94 | 31,700 | — | — |
| 2016-06-07 | $7.41 | $7.87 | 42,500 | — | — |
| 2016-06-06 | $7.44 | $7.91 | 44,200 | — | — |
| 2016-06-03 | $7.31 | $7.77 | 36,400 | — | — |
| 2016-06-02 | $7.50 | $7.97 | 85,800 | — | — |
| 2016-06-01 | $7.89 | $8.38 | 84,700 | — | — |
| 2016-05-31 | $7.56 | $8.03 | 49,100 | — | — |
| 2016-05-27 | $7.35 | $7.81 | 33,300 | — | — |
| 2016-05-26 | $7.57 | $8.04 | 56,900 | — | — |
| 2016-05-25 | $7.41 | $7.87 | 66,100 | — | — |
| 2016-05-24 | $7.29 | $7.75 | 70,000 | — | — |
| 2016-05-23 | $7.52 | $7.99 | 34,400 | — | — |
| 2016-05-20 | $7.64 | $8.12 | 42,500 | — | — |
| 2016-05-19 | $7.23 | $7.68 | 54,100 | — | — |
| 2016-05-18 | $7.28 | $7.74 | 45,600 | — | — |
| 2016-05-17 | $7.26 | $7.71 | 55,100 | — | — |
| 2016-05-16 | $7.79 | $8.28 | 25,500 | — | — |
| 2016-05-13 | $7.76 | $8.25 | 35,900 | — | — |
| 2016-05-12 | $7.69 | $8.17 | 30,400 | — | — |
| 2016-05-11 | $7.74 | $8.16 | 29,200 | — | — |
| 2016-05-10 | $7.85 | $8.28 | 45,800 | — | — |
| 2016-05-09 | $7.90 | $8.33 | 77,100 | — | — |
| 2016-05-06 | $8.04 | $8.48 | 62,500 | — | — |
| 2016-05-05 | $7.53 | $7.94 | 118,000 | — | — |
| 2016-05-04 | $7.23 | $7.62 | 244,400 | — | — |
| 2016-05-03 | $6.43 | $6.78 | 75,600 | — | — |
| 2016-05-02 | $7.22 | $7.61 | 69,200 | — | — |
| 2016-04-29 | $7.37 | $7.77 | 46,500 | — | — |
| 2016-04-28 | $7.72 | $8.14 | 30,100 | — | — |
| 2016-04-27 | $7.93 | $8.36 | 53,100 | — | — |
| 2016-04-26 | $8.06 | $8.50 | 28,600 | — | — |
| 2016-04-25 | $7.94 | $8.37 | 27,500 | — | — |
| 2016-04-22 | $8.19 | $8.64 | 66,100 | — | — |
| 2016-04-21 | $8.11 | $8.55 | 78,900 | — | — |
| 2016-04-20 | $8.05 | $8.49 | 134,900 | — | — |
| 2016-04-19 | $8.29 | $8.74 | 127,000 | — | — |
| 2016-04-18 | $8.33 | $8.78 | 459,300 | — | — |
| 2016-04-15 | $6.61 | $6.97 | 266,100 | — | — |
| 2016-04-14 | $6.84 | $7.21 | 89,700 | — | — |
| 2016-04-13 | $7.09 | $7.48 | 66,300 | — | — |
| 2016-04-12 | $7.05 | $7.43 | 350,700 | — | — |
| 2016-04-11 | $7.48 | $7.89 | 37,500 | — | — |
| 2016-04-08 | $7.35 | $7.75 | 44,600 | — | — |
| 2016-04-07 | $7.31 | $7.71 | 30,600 | — | — |
| 2016-04-06 | $7.20 | $7.59 | 64,900 | — | — |
| 2016-04-05 | $6.99 | $7.37 | 111,500 | — | — |
| 2016-04-04 | $7.29 | $7.69 | 60,300 | — | — |
| 2016-04-01 | $7.49 | $7.90 | 67,100 | — | — |
| 2016-03-31 | $7.61 | $8.02 | 43,400 | — | — |
| 2016-03-30 | $7.86 | $8.29 | 47,900 | — | — |
| 2016-03-29 | $7.95 | $8.38 | 78,300 | — | — |
| 2016-03-28 | $7.73 | $8.15 | 37,100 | — | — |
| 2016-03-24 | $7.82 | $8.25 | 37,000 | — | — |
| 2016-03-23 | $7.61 | $8.02 | 50,000 | — | — |
| 2016-03-22 | $8.06 | $8.50 | 69,200 | — | — |
| 2016-03-21 | $7.87 | $8.30 | 51,500 | — | — |
| 2016-03-18 | $8.03 | $8.47 | 60,600 | — | — |
| 2016-03-17 | $7.87 | $8.30 | 64,600 | — | — |
| 2016-03-16 | $7.83 | $8.26 | 75,200 | — | — |
| 2016-03-15 | $7.84 | $8.27 | 53,500 | — | — |
| 2016-03-14 | $7.86 | $8.29 | 154,500 | — | — |
| 2016-03-11 | $8.14 | $8.58 | 74,900 | — | — |
| 2016-03-10 | $7.94 | $8.37 | 94,000 | — | — |
| 2016-03-09 | $8.28 | $8.73 | 226,000 | — | — |
| 2016-03-08 | $8.88 | $9.36 | 140,400 | — | — |
| 2016-03-07 | $10.32 | $10.88 | 66,900 | — | — |
| 2016-03-04 | $10.09 | $10.64 | 71,800 | — | — |
| 2016-03-03 | $10.06 | $10.61 | 71,600 | — | — |
| 2016-03-02 | $9.50 | $10.02 | 39,800 | — | — |
| 2016-03-01 | $9.27 | $9.77 | 56,100 | — | — |
| 2016-02-29 | $9.27 | $9.77 | 59,500 | — | — |
| 2016-02-26 | $9.26 | $9.76 | 55,900 | — | — |
| 2016-02-25 | $9.30 | $9.81 | 44,300 | — | — |
| 2016-02-24 | $9.20 | $9.70 | 42,100 | — | — |
| 2016-02-23 | $9.04 | $9.53 | 68,100 | — | — |
| 2016-02-22 | $9.29 | $9.80 | 36,800 | — | — |
| 2016-02-19 | $9.33 | $9.84 | 35,800 | — | — |
| 2016-02-18 | $9.56 | $10.08 | 46,600 | — | — |
| 2016-02-17 | $9.68 | $10.21 | 87,800 | — | — |
| 2016-02-16 | $9.21 | $9.71 | 70,800 | — | — |
| 2016-02-12 | $8.82 | $9.30 | 56,500 | — | — |
| 2016-02-11 | $8.56 | $9.03 | 64,900 | — | — |
| 2016-02-10 | $8.51 | $8.97 | 41,000 | — | — |
| 2016-02-09 | $8.36 | $8.81 | 37,400 | — | — |
| 2016-02-08 | $8.32 | $8.77 | 55,400 | — | — |
| 2016-02-05 | $8.09 | $8.53 | 50,500 | — | — |
| 2016-02-04 | $8.44 | $8.90 | 67,800 | — | — |
| 2016-02-03 | $8.39 | $8.85 | 66,400 | — | — |
| 2016-02-02 | $8.39 | $8.78 | 72,000 | — | — |
| 2016-02-01 | $8.37 | $8.76 | 111,000 | — | — |
| 2016-01-29 | $8.41 | $8.80 | 119,900 | — | — |
| 2016-01-28 | $8.22 | $8.61 | 34,800 | — | — |
| 2016-01-27 | $8.11 | $8.49 | 48,000 | — | — |
| 2016-01-26 | $8.35 | $8.74 | 45,100 | — | — |
| 2016-01-25 | $8.17 | $8.55 | 59,000 | — | — |
| 2016-01-22 | $8.72 | $9.13 | 91,400 | — | — |
| 2016-01-21 | $8.18 | $8.56 | 102,100 | — | — |
| 2016-01-20 | $7.88 | $8.25 | 91,600 | — | — |
| 2016-01-19 | $7.50 | $7.85 | 92,400 | — | — |
| 2016-01-15 | $7.75 | $8.11 | 96,100 | — | — |
| 2016-01-14 | $8.06 | $8.44 | 108,900 | — | — |
| 2016-01-13 | $8.12 | $8.50 | 83,200 | — | — |
| 2016-01-12 | $8.45 | $8.85 | 95,200 | — | — |
| 2016-01-11 | $8.91 | $9.33 | 106,600 | — | — |
| 2016-01-08 | $9.28 | $9.71 | 52,000 | — | — |
| 2016-01-07 | $9.22 | $9.65 | 65,700 | — | — |
| 2016-01-06 | $9.49 | $9.93 | 74,700 | — | — |
| 2016-01-05 | $9.85 | $10.31 | 87,200 | — | — |
| 2016-01-04 | $10.32 | $10.80 | 96,200 | — | — |