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
- 2011-01-27 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 | $6.67 | $12.82 | 69,400 | — | — |
| 2016-12-29 | $6.77 | $13.01 | 146,300 | — | — |
| 2016-12-28 | $6.69 | $12.86 | 71,900 | — | — |
| 2016-12-27 | $6.69 | $12.86 | 62,600 | — | — |
| 2016-12-23 | $6.61 | $12.70 | 70,100 | — | — |
| 2016-12-22 | $6.63 | $12.74 | 57,200 | — | — |
| 2016-12-21 | $6.65 | $12.78 | 57,000 | — | — |
| 2016-12-20 | $6.71 | $12.89 | 139,900 | — | — |
| 2016-12-19 | $6.70 | $12.87 | 88,800 | — | — |
| 2016-12-16 | $6.62 | $12.72 | 153,100 | — | — |
| 2016-12-15 | $6.60 | $12.68 | 158,100 | — | — |
| 2016-12-14 | $6.71 | $12.89 | 100,800 | — | — |
| 2016-12-13 | $6.80 | $13.07 | 79,700 | — | — |
| 2016-12-12 | $6.77 | $13.01 | 149,100 | — | — |
| 2016-12-09 | $6.72 | $12.91 | 199,300 | — | — |
| 2016-12-08 | $6.75 | $12.97 | 184,000 | — | — |
| 2016-12-07 | $6.95 | $13.35 | 150,000 | — | — |
| 2016-12-06 | $6.97 | $13.26 | 34,600 | — | — |
| 2016-12-05 | $6.98 | $13.28 | 102,400 | — | — |
| 2016-12-02 | $7.04 | $13.39 | 90,700 | — | — |
| 2016-12-01 | $6.88 | $13.09 | 70,500 | — | — |
| 2016-11-30 | $7.01 | $13.33 | 113,500 | — | — |
| 2016-11-29 | $6.99 | $13.30 | 103,400 | — | — |
| 2016-11-28 | $7.01 | $13.33 | 108,900 | — | — |
| 2016-11-25 | $6.95 | $13.22 | 52,500 | — | — |
| 2016-11-23 | $7.03 | $13.37 | 215,600 | — | — |
| 2016-11-22 | $7.23 | $13.75 | 88,200 | — | — |
| 2016-11-21 | $7.11 | $13.52 | 100,900 | — | — |
| 2016-11-18 | $7.08 | $13.47 | 77,200 | — | — |
| 2016-11-17 | $7.08 | $13.47 | 112,000 | — | — |
| 2016-11-16 | $7.17 | $13.64 | 111,800 | — | — |
| 2016-11-15 | $7.14 | $13.58 | 179,900 | — | — |
| 2016-11-14 | $6.88 | $13.09 | 270,400 | — | — |
| 2016-11-11 | $7.13 | $13.56 | 216,200 | — | — |
| 2016-11-10 | $7.53 | $14.32 | 117,800 | — | — |
| 2016-11-09 | $7.82 | $14.74 | 94,600 | — | — |
| 2016-11-08 | $7.64 | $14.40 | 67,100 | — | — |
| 2016-11-07 | $7.66 | $14.44 | 74,800 | — | — |
| 2016-11-04 | $7.79 | $14.69 | 109,500 | — | — |
| 2016-11-03 | $7.80 | $14.70 | 46,700 | — | — |
| 2016-11-02 | $7.83 | $14.76 | 61,900 | — | — |
| 2016-11-01 | $7.86 | $14.82 | 111,900 | — | — |
| 2016-10-31 | $7.86 | $14.82 | 69,800 | — | — |
| 2016-10-28 | $7.80 | $14.70 | 105,000 | — | — |
| 2016-10-27 | $7.84 | $14.78 | 34,200 | — | — |
| 2016-10-26 | $7.78 | $14.67 | 56,000 | — | — |
| 2016-10-25 | $7.85 | $14.80 | 85,200 | — | — |
| 2016-10-24 | $7.91 | $14.91 | 120,100 | — | — |
| 2016-10-21 | $7.89 | $14.87 | 174,700 | — | — |
| 2016-10-20 | $7.79 | $14.69 | 80,400 | — | — |
| 2016-10-19 | $7.67 | $14.46 | 159,200 | — | — |
| 2016-10-18 | $7.57 | $14.27 | 79,300 | — | — |
| 2016-10-17 | $7.31 | $13.78 | 88,700 | — | — |
| 2016-10-14 | $7.35 | $13.86 | 65,900 | — | — |
| 2016-10-13 | $7.42 | $13.99 | 103,200 | — | — |
| 2016-10-12 | $7.47 | $13.95 | 158,500 | — | — |
| 2016-10-11 | $7.48 | $13.97 | 68,800 | — | — |
| 2016-10-10 | $7.58 | $14.16 | 73,100 | — | — |
| 2016-10-07 | $7.42 | $13.86 | 115,300 | — | — |
| 2016-10-06 | $7.36 | $13.75 | 101,300 | — | — |
| 2016-10-05 | $7.38 | $13.78 | 165,600 | — | — |
| 2016-10-04 | $7.33 | $13.69 | 244,300 | — | — |
| 2016-10-03 | $7.72 | $14.42 | 76,800 | — | — |
| 2016-09-30 | $7.72 | $14.42 | 144,300 | — | — |
| 2016-09-29 | $7.63 | $14.25 | 95,500 | — | — |
| 2016-09-28 | $7.65 | $14.29 | 104,200 | — | — |
| 2016-09-27 | $7.50 | $14.01 | 127,700 | — | — |
| 2016-09-26 | $7.81 | $14.59 | 104,200 | — | — |
| 2016-09-23 | $7.90 | $14.75 | 114,000 | — | — |
| 2016-09-22 | $7.75 | $14.47 | 63,800 | — | — |
| 2016-09-21 | $7.65 | $14.29 | 137,600 | — | — |
| 2016-09-20 | $7.44 | $13.89 | 60,900 | — | — |
| 2016-09-19 | $7.41 | $13.84 | 61,700 | — | — |
| 2016-09-16 | $7.24 | $13.52 | 79,300 | — | — |
| 2016-09-15 | $7.38 | $13.78 | 141,400 | — | — |
| 2016-09-14 | $7.44 | $13.89 | 76,200 | — | — |
| 2016-09-13 | $7.53 | $13.93 | 54,900 | — | — |
| 2016-09-12 | $7.70 | $14.25 | 126,200 | — | — |
| 2016-09-09 | $7.47 | $13.82 | 88,500 | — | — |
| 2016-09-08 | $7.72 | $14.28 | 81,000 | — | — |
| 2016-09-07 | $7.78 | $14.39 | 118,300 | — | — |
| 2016-09-06 | $7.86 | $14.54 | 119,100 | — | — |
| 2016-09-02 | $7.67 | $14.19 | 73,500 | — | — |
| 2016-09-01 | $7.40 | $13.69 | 86,600 | — | — |
| 2016-08-31 | $7.35 | $13.60 | 133,700 | — | — |
| 2016-08-30 | $7.47 | $13.82 | 121,100 | — | — |
| 2016-08-29 | $7.71 | $14.26 | 70,600 | — | — |
| 2016-08-26 | $7.77 | $14.38 | 84,600 | — | — |
| 2016-08-25 | $7.54 | $13.95 | 157,400 | — | — |
| 2016-08-24 | $7.67 | $14.19 | 141,500 | — | — |
| 2016-08-23 | $7.80 | $14.43 | 85,300 | — | — |
| 2016-08-22 | $7.79 | $14.41 | 147,600 | — | — |
| 2016-08-19 | $7.98 | $14.76 | 148,800 | — | — |
| 2016-08-18 | $8.05 | $14.89 | 78,200 | — | — |
| 2016-08-17 | $8.04 | $14.88 | 82,500 | — | — |
| 2016-08-16 | $8.14 | $15.06 | 154,900 | — | — |
| 2016-08-15 | $8.06 | $14.91 | 119,700 | — | — |
| 2016-08-12 | $8.39 | $15.39 | 104,700 | — | — |
| 2016-08-11 | $8.34 | $15.30 | 98,100 | — | — |
| 2016-08-10 | $8.27 | $15.17 | 122,100 | — | — |
| 2016-08-09 | $8.18 | $15.01 | 100,700 | — | — |
| 2016-08-08 | $7.93 | $14.55 | 62,800 | — | — |
| 2016-08-05 | $8.01 | $14.70 | 46,800 | — | — |
| 2016-08-04 | $7.94 | $14.57 | 70,500 | — | — |
| 2016-08-03 | $7.93 | $14.55 | 81,200 | — | — |
| 2016-08-02 | $7.98 | $14.64 | 55,900 | — | — |
| 2016-08-01 | $7.95 | $14.59 | 69,500 | — | — |
| 2016-07-29 | $7.94 | $14.57 | 83,200 | — | — |
| 2016-07-28 | $7.86 | $14.42 | 85,300 | — | — |
| 2016-07-27 | $7.92 | $14.53 | 111,700 | — | — |
| 2016-07-26 | $7.86 | $14.42 | 50,500 | — | — |
| 2016-07-25 | $7.84 | $14.38 | 87,000 | — | — |
| 2016-07-22 | $8.00 | $14.68 | 65,800 | — | — |
| 2016-07-21 | $7.99 | $14.66 | 86,800 | — | — |
| 2016-07-20 | $7.80 | $14.31 | 134,800 | — | — |
| 2016-07-19 | $8.04 | $14.75 | 76,500 | — | — |
| 2016-07-18 | $8.00 | $14.68 | 50,300 | — | — |
| 2016-07-15 | $7.98 | $14.64 | 56,900 | — | — |
| 2016-07-14 | $7.90 | $14.49 | 143,300 | — | — |
| 2016-07-13 | $7.85 | $14.40 | 58,300 | — | — |
| 2016-07-12 | $7.83 | $14.24 | 125,200 | — | — |
| 2016-07-11 | $7.87 | $14.31 | 104,600 | — | — |
| 2016-07-08 | $7.92 | $14.40 | 116,900 | — | — |
| 2016-07-07 | $7.87 | $14.31 | 88,500 | — | — |
| 2016-07-06 | $8.00 | $14.55 | 177,500 | — | — |
| 2016-07-05 | $7.97 | $14.49 | 135,400 | — | — |
| 2016-07-01 | $7.92 | $14.40 | 107,300 | — | — |
| 2016-06-30 | $7.64 | $13.89 | 149,500 | — | — |
| 2016-06-29 | $7.64 | $13.89 | 262,900 | — | — |
| 2016-06-28 | $7.79 | $14.16 | 82,900 | — | — |
| 2016-06-27 | $7.75 | $14.09 | 173,200 | — | — |
| 2016-06-24 | $7.75 | $14.09 | 143,600 | — | — |
| 2016-06-23 | $7.67 | $13.95 | 101,900 | — | — |
| 2016-06-22 | $7.59 | $13.80 | 127,800 | — | — |
| 2016-06-21 | $7.37 | $13.40 | 96,100 | — | — |
| 2016-06-20 | $7.48 | $13.60 | 125,100 | — | — |
| 2016-06-17 | $7.43 | $13.51 | 144,700 | — | — |
| 2016-06-16 | $7.23 | $13.15 | 115,100 | — | — |
| 2016-06-15 | $7.41 | $13.47 | 97,500 | — | — |
| 2016-06-14 | $7.33 | $13.33 | 227,800 | — | — |
| 2016-06-13 | $7.38 | $13.29 | 175,300 | — | — |
| 2016-06-10 | $7.63 | $13.74 | 172,200 | — | — |
| 2016-06-09 | $7.62 | $13.72 | 224,400 | — | — |
| 2016-06-08 | $7.47 | $13.45 | 122,500 | — | — |
| 2016-06-07 | $7.31 | $13.17 | 95,400 | — | — |
| 2016-06-06 | $7.37 | $13.27 | 115,500 | — | — |
| 2016-06-03 | $7.50 | $13.51 | 188,700 | — | — |
| 2016-06-02 | $7.18 | $12.93 | 71,300 | — | — |
| 2016-06-01 | $7.19 | $12.95 | 56,700 | — | — |
| 2016-05-31 | $7.19 | $12.95 | 91,100 | — | — |
| 2016-05-27 | $7.01 | $12.63 | 48,700 | — | — |
| 2016-05-26 | $7.08 | $12.75 | 57,400 | — | — |
| 2016-05-25 | $7.14 | $12.86 | 107,800 | — | — |
| 2016-05-24 | $7.07 | $12.73 | 121,500 | — | — |
| 2016-05-23 | $7.15 | $12.88 | 81,500 | — | — |
| 2016-05-20 | $7.16 | $12.90 | 57,200 | — | — |
| 2016-05-19 | $7.06 | $12.72 | 86,300 | — | — |
| 2016-05-18 | $7.00 | $12.61 | 93,900 | — | — |
| 2016-05-17 | $7.24 | $13.04 | 111,600 | — | — |
| 2016-05-16 | $7.14 | $12.86 | 79,700 | — | — |
| 2016-05-13 | $7.12 | $12.82 | 112,200 | — | — |
| 2016-05-12 | $7.13 | $12.84 | 137,600 | — | — |
| 2016-05-11 | $7.30 | $13.02 | 141,300 | — | — |
| 2016-05-10 | $7.15 | $12.75 | 105,600 | — | — |
| 2016-05-09 | $7.03 | $12.54 | 126,000 | — | — |
| 2016-05-06 | $7.25 | $12.93 | 222,200 | — | — |
| 2016-05-05 | $7.20 | $12.84 | 124,900 | — | — |
| 2016-05-04 | $7.13 | $12.72 | 170,600 | — | — |
| 2016-05-03 | $7.26 | $12.95 | 106,300 | — | — |
| 2016-05-02 | $7.31 | $13.04 | 160,900 | — | — |
| 2016-04-29 | $7.38 | $13.16 | 178,500 | — | — |
| 2016-04-28 | $7.24 | $12.91 | 142,600 | — | — |
| 2016-04-27 | $7.17 | $12.79 | 119,000 | — | — |
| 2016-04-26 | $7.14 | $12.74 | 77,200 | — | — |
| 2016-04-25 | $7.08 | $12.63 | 103,400 | — | — |
| 2016-04-22 | $7.05 | $12.58 | 79,900 | — | — |
| 2016-04-21 | $7.13 | $12.72 | 84,000 | — | — |
| 2016-04-20 | $7.03 | $12.54 | 124,800 | — | — |
| 2016-04-19 | $7.35 | $13.11 | 138,900 | — | — |
| 2016-04-18 | $7.14 | $12.74 | 58,200 | — | — |
| 2016-04-15 | $7.06 | $12.59 | 72,700 | — | — |
| 2016-04-14 | $6.88 | $12.27 | 134,800 | — | — |
| 2016-04-13 | $7.07 | $12.61 | 128,100 | — | — |
| 2016-04-12 | $7.20 | $12.72 | 119,800 | — | — |
| 2016-04-11 | $7.05 | $12.45 | 91,400 | — | — |
| 2016-04-08 | $6.72 | $11.87 | 154,100 | — | — |
| 2016-04-07 | $6.55 | $11.57 | 39,000 | — | — |
| 2016-04-06 | $6.42 | $11.34 | 69,600 | — | — |
| 2016-04-05 | $6.49 | $11.46 | 29,700 | — | — |
| 2016-04-04 | $6.43 | $11.36 | 39,500 | — | — |
| 2016-04-01 | $6.50 | $11.48 | 57,100 | — | — |
| 2016-03-31 | $6.58 | $11.62 | 63,500 | — | — |
| 2016-03-30 | $6.52 | $11.52 | 164,000 | — | — |
| 2016-03-29 | $6.42 | $11.34 | 127,400 | — | — |
| 2016-03-28 | $6.31 | $11.15 | 71,400 | — | — |
| 2016-03-24 | $6.23 | $11.01 | 139,000 | — | — |
| 2016-03-23 | $6.40 | $11.31 | 104,300 | — | — |
| 2016-03-22 | $6.54 | $11.55 | 76,100 | — | — |
| 2016-03-21 | $6.46 | $11.41 | 76,400 | — | — |
| 2016-03-18 | $6.59 | $11.64 | 141,800 | — | — |
| 2016-03-17 | $6.62 | $11.69 | 146,300 | — | — |
| 2016-03-16 | $6.44 | $11.38 | 138,500 | — | — |
| 2016-03-15 | $6.23 | $11.01 | 117,600 | — | — |
| 2016-03-14 | $6.39 | $11.29 | 517,600 | — | — |
| 2016-03-11 | $6.36 | $11.11 | 219,500 | — | — |
| 2016-03-10 | $6.33 | $11.06 | 153,000 | — | — |
| 2016-03-09 | $6.26 | $10.94 | 155,300 | — | — |
| 2016-03-08 | $6.16 | $10.76 | 186,700 | — | — |
| 2016-03-07 | $6.34 | $11.08 | 184,600 | — | — |
| 2016-03-04 | $6.15 | $10.74 | 194,100 | — | — |
| 2016-03-03 | $6.14 | $10.73 | 125,500 | — | — |
| 2016-03-02 | $5.92 | $10.34 | 75,100 | — | — |
| 2016-03-01 | $5.87 | $10.26 | 93,900 | — | — |
| 2016-02-29 | $5.89 | $10.29 | 138,300 | — | — |
| 2016-02-26 | $5.87 | $10.26 | 122,300 | — | — |
| 2016-02-25 | $5.84 | $10.20 | 46,200 | — | — |
| 2016-02-24 | $5.80 | $10.13 | 121,400 | — | — |
| 2016-02-23 | $5.87 | $10.26 | 87,200 | — | — |
| 2016-02-22 | $5.77 | $10.08 | 97,300 | — | — |
| 2016-02-19 | $5.70 | $9.96 | 106,700 | — | — |
| 2016-02-18 | $5.88 | $10.27 | 159,900 | — | — |
| 2016-02-17 | $5.61 | $9.80 | 77,900 | — | — |
| 2016-02-16 | $5.48 | $9.57 | 81,800 | — | — |
| 2016-02-12 | $5.67 | $9.91 | 66,300 | — | — |
| 2016-02-11 | $5.68 | $9.92 | 96,400 | — | — |
| 2016-02-10 | $5.53 | $9.66 | 60,900 | — | — |
| 2016-02-09 | $5.51 | $9.50 | 144,200 | — | — |
| 2016-02-08 | $5.95 | $10.26 | 148,900 | — | — |
| 2016-02-05 | $5.62 | $9.69 | 88,500 | — | — |
| 2016-02-04 | $5.62 | $9.69 | 71,700 | — | — |
| 2016-02-03 | $5.46 | $9.42 | 81,100 | — | — |
| 2016-02-02 | $5.20 | $8.97 | 54,100 | — | — |
| 2016-02-01 | $5.31 | $9.16 | 48,300 | — | — |
| 2016-01-29 | $5.29 | $9.12 | 63,800 | — | — |
| 2016-01-28 | $5.15 | $8.88 | 129,400 | — | — |
| 2016-01-27 | $5.06 | $8.73 | 84,200 | — | — |
| 2016-01-26 | $5.03 | $8.68 | 213,300 | — | — |
| 2016-01-25 | $4.91 | $8.47 | 132,500 | — | — |
| 2016-01-22 | $4.91 | $8.47 | 86,100 | — | — |
| 2016-01-21 | $4.80 | $8.28 | 90,800 | — | — |
| 2016-01-20 | $4.67 | $8.06 | 192,500 | — | — |
| 2016-01-19 | $4.78 | $8.24 | 111,900 | — | — |
| 2016-01-15 | $4.99 | $8.61 | 95,400 | — | — |
| 2016-01-14 | $5.11 | $8.81 | 217,500 | — | — |
| 2016-01-13 | $5.13 | $8.85 | 125,100 | — | — |
| 2016-01-12 | $5.16 | $8.90 | 558,000 | — | — |
| 2016-01-11 | $5.45 | $9.28 | 169,400 | — | — |
| 2016-01-08 | $5.71 | $9.72 | 97,800 | — | — |
| 2016-01-07 | $5.82 | $9.91 | 131,800 | — | — |
| 2016-01-06 | $5.76 | $9.81 | 131,600 | — | — |
| 2016-01-05 | $5.84 | $9.94 | 87,500 | — | — |
| 2016-01-04 | $5.79 | $9.86 | 131,000 | — | — |