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
- 1999-07-12 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 | $6.14 | $28.23 | 28,523 | — | — |
| 2016-12-29 | $6.17 | $28.37 | 75,001 | — | — |
| 2016-12-28 | $6.13 | $28.19 | 92,443 | — | — |
| 2016-12-27 | $6.13 | $28.19 | 75,616 | — | — |
| 2016-12-23 | $6.06 | $27.88 | 54,378 | — | — |
| 2016-12-22 | $6.03 | $27.74 | 32,319 | — | — |
| 2016-12-21 | $6.02 | $27.70 | 75,001 | — | — |
| 2016-12-20 | $5.99 | $27.56 | 135,124 | — | — |
| 2016-12-19 | $6.04 | $27.79 | 92,956 | — | — |
| 2016-12-16 | $5.99 | $27.56 | 49,043 | — | — |
| 2016-12-15 | $5.98 | $27.52 | 60,842 | — | — |
| 2016-12-14 | $5.97 | $27.47 | 62,381 | — | — |
| 2016-12-13 | $6.01 | $27.65 | 112,450 | — | — |
| 2016-12-12 | $5.99 | $27.56 | 132,354 | — | — |
| 2016-12-09 | $6.05 | $27.83 | 70,384 | — | — |
| 2016-12-08 | $6.04 | $27.79 | 53,352 | — | — |
| 2016-12-07 | $6.09 | $28.01 | 46,170 | — | — |
| 2016-12-06 | $6.04 | $27.56 | 59,918 | — | — |
| 2016-12-05 | $6.06 | $27.65 | 59,816 | — | — |
| 2016-12-02 | $6.08 | $27.74 | 67,100 | — | — |
| 2016-12-01 | $5.98 | $27.30 | 77,053 | — | — |
| 2016-11-30 | $6.09 | $27.78 | 58,995 | — | — |
| 2016-11-29 | $6.09 | $27.78 | 70,589 | — | — |
| 2016-11-28 | $6.12 | $27.92 | 53,044 | — | — |
| 2016-11-25 | $6.09 | $27.78 | 26,163 | — | — |
| 2016-11-23 | $6.08 | $27.74 | 108,140 | — | — |
| 2016-11-22 | $6.16 | $28.10 | 118,503 | — | — |
| 2016-11-21 | $5.97 | $27.25 | 123,633 | — | — |
| 2016-11-18 | $5.92 | $26.98 | 147,641 | — | — |
| 2016-11-17 | $6.06 | $27.65 | 97,162 | — | — |
| 2016-11-16 | $6.10 | $27.83 | 91,417 | — | — |
| 2016-11-15 | $6.12 | $27.92 | 86,287 | — | — |
| 2016-11-14 | $6.16 | $28.10 | 104,036 | — | — |
| 2016-11-11 | $6.25 | $28.50 | 78,386 | — | — |
| 2016-11-10 | $6.25 | $28.50 | 124,864 | — | — |
| 2016-11-09 | $6.32 | $28.58 | 103,421 | — | — |
| 2016-11-08 | $6.36 | $28.81 | 19,699 | — | — |
| 2016-11-07 | $6.37 | $28.85 | 53,352 | — | — |
| 2016-11-04 | $6.36 | $28.81 | 79,105 | — | — |
| 2016-11-03 | $6.35 | $28.76 | 70,281 | — | — |
| 2016-11-02 | $6.41 | $29.03 | 61,663 | — | — |
| 2016-11-01 | $6.42 | $29.07 | 53,147 | — | — |
| 2016-10-31 | $6.46 | $29.25 | 57,866 | — | — |
| 2016-10-28 | $6.41 | $29.03 | 67,511 | — | — |
| 2016-10-27 | $6.36 | $28.81 | 34,576 | — | — |
| 2016-10-26 | $6.38 | $28.89 | 54,994 | — | — |
| 2016-10-25 | $6.36 | $28.81 | 51,300 | — | — |
| 2016-10-24 | $6.35 | $28.72 | 126,095 | — | — |
| 2016-10-21 | $6.36 | $28.81 | 56,430 | — | — |
| 2016-10-20 | $6.35 | $28.76 | 42,989 | — | — |
| 2016-10-19 | $6.35 | $28.76 | 55,917 | — | — |
| 2016-10-18 | $6.35 | $28.76 | 53,044 | — | — |
| 2016-10-17 | $6.35 | $28.76 | 45,760 | — | — |
| 2016-10-14 | $6.38 | $28.89 | 41,245 | — | — |
| 2016-10-13 | $6.38 | $28.89 | 74,898 | — | — |
| 2016-10-12 | $6.43 | $28.89 | 81,567 | — | — |
| 2016-10-11 | $6.45 | $28.98 | 66,280 | — | — |
| 2016-10-10 | $6.48 | $29.11 | 70,589 | — | — |
| 2016-10-07 | $6.50 | $29.20 | 36,115 | — | — |
| 2016-10-06 | $6.50 | $29.20 | 77,463 | — | — |
| 2016-10-05 | $6.56 | $29.46 | 86,800 | — | — |
| 2016-10-04 | $6.57 | $29.51 | 66,998 | — | — |
| 2016-10-03 | $6.63 | $29.77 | 29,241 | — | — |
| 2016-09-30 | $6.63 | $29.77 | 43,605 | — | — |
| 2016-09-29 | $6.58 | $29.55 | 90,698 | — | — |
| 2016-09-28 | $6.63 | $29.77 | 36,628 | — | — |
| 2016-09-27 | $6.62 | $29.73 | 58,174 | — | — |
| 2016-09-26 | $6.58 | $29.55 | 46,786 | — | — |
| 2016-09-23 | $6.56 | $29.46 | 89,672 | — | — |
| 2016-09-22 | $6.55 | $29.42 | 53,249 | — | — |
| 2016-09-21 | $6.55 | $29.42 | 63,920 | — | — |
| 2016-09-20 | $6.49 | $29.16 | 39,193 | — | — |
| 2016-09-19 | $6.47 | $29.07 | 66,280 | — | — |
| 2016-09-16 | $6.53 | $29.33 | 20,725 | — | — |
| 2016-09-15 | $6.50 | $29.20 | 43,297 | — | — |
| 2016-09-14 | $6.49 | $29.16 | 41,348 | — | — |
| 2016-09-13 | $6.50 | $28.98 | 73,359 | — | — |
| 2016-09-12 | $6.55 | $29.20 | 39,296 | — | — |
| 2016-09-09 | $6.45 | $28.76 | 88,749 | — | — |
| 2016-09-08 | $6.56 | $29.24 | 58,687 | — | — |
| 2016-09-07 | $6.53 | $29.11 | 80,336 | — | — |
| 2016-09-06 | $6.52 | $29.07 | 76,540 | — | — |
| 2016-09-02 | $6.44 | $28.72 | 35,910 | — | — |
| 2016-09-01 | $6.41 | $28.59 | 41,450 | — | — |
| 2016-08-31 | $6.35 | $28.33 | 80,131 | — | — |
| 2016-08-30 | $6.41 | $28.59 | 85,055 | — | — |
| 2016-08-29 | $6.45 | $28.76 | 65,664 | — | — |
| 2016-08-26 | $6.48 | $28.89 | 132,149 | — | — |
| 2016-08-25 | $6.52 | $29.07 | 82,388 | — | — |
| 2016-08-24 | $6.55 | $29.20 | 65,459 | — | — |
| 2016-08-23 | $6.53 | $29.11 | 52,018 | — | — |
| 2016-08-22 | $6.50 | $28.98 | 53,865 | — | — |
| 2016-08-19 | $6.46 | $28.81 | 85,466 | — | — |
| 2016-08-18 | $6.48 | $28.89 | 46,375 | — | — |
| 2016-08-17 | $6.48 | $28.89 | 81,772 | — | — |
| 2016-08-16 | $6.54 | $29.15 | 75,001 | — | — |
| 2016-08-15 | $6.60 | $29.42 | 67,203 | — | — |
| 2016-08-12 | $6.56 | $29.02 | 86,594 | — | — |
| 2016-08-11 | $6.55 | $28.98 | 123,530 | — | — |
| 2016-08-10 | $6.53 | $28.90 | 44,426 | — | — |
| 2016-08-09 | $6.51 | $28.81 | 63,304 | — | — |
| 2016-08-08 | $6.47 | $28.64 | 72,538 | — | — |
| 2016-08-05 | $6.44 | $28.51 | 113,989 | — | — |
| 2016-08-04 | $6.49 | $28.72 | 67,100 | — | — |
| 2016-08-03 | $6.53 | $28.90 | 54,481 | — | — |
| 2016-08-02 | $6.46 | $28.59 | 118,708 | — | — |
| 2016-08-01 | $6.57 | $29.07 | 61,355 | — | — |
| 2016-07-29 | $6.63 | $29.33 | 90,698 | — | — |
| 2016-07-28 | $6.71 | $29.67 | 34,987 | — | — |
| 2016-07-27 | $6.71 | $29.67 | 16,006 | — | — |
| 2016-07-26 | $6.70 | $29.63 | 37,859 | — | — |
| 2016-07-25 | $6.70 | $29.63 | 52,736 | — | — |
| 2016-07-22 | $6.72 | $29.71 | 61,355 | — | — |
| 2016-07-21 | $6.71 | $29.67 | 40,014 | — | — |
| 2016-07-20 | $6.67 | $29.50 | 76,232 | — | — |
| 2016-07-19 | $6.60 | $29.20 | 50,377 | — | — |
| 2016-07-18 | $6.66 | $29.46 | 52,326 | — | — |
| 2016-07-15 | $6.65 | $29.41 | 34,987 | — | — |
| 2016-07-14 | $6.66 | $29.46 | 65,356 | — | — |
| 2016-07-13 | $6.66 | $29.46 | 69,358 | — | — |
| 2016-07-12 | $6.69 | $29.37 | 74,282 | — | — |
| 2016-07-11 | $6.63 | $29.11 | 98,701 | — | — |
| 2016-07-08 | $6.63 | $29.11 | 114,399 | — | — |
| 2016-07-07 | $6.52 | $28.64 | 154,003 | — | — |
| 2016-07-06 | $6.78 | $29.80 | 160,877 | — | — |
| 2016-07-05 | $6.80 | $29.88 | 82,901 | — | — |
| 2016-07-01 | $6.74 | $29.63 | 96,136 | — | — |
| 2016-06-30 | $6.68 | $29.33 | 128,763 | — | — |
| 2016-06-29 | $6.54 | $28.73 | 75,001 | — | — |
| 2016-06-28 | $6.39 | $28.09 | 63,920 | — | — |
| 2016-06-27 | $6.37 | $28.00 | 83,311 | — | — |
| 2016-06-24 | $6.42 | $28.21 | 94,700 | — | — |
| 2016-06-23 | $6.42 | $28.21 | 65,254 | — | — |
| 2016-06-22 | $6.44 | $28.30 | 48,735 | — | — |
| 2016-06-21 | $6.38 | $28.04 | 87,723 | — | — |
| 2016-06-20 | $6.42 | $28.21 | 54,070 | — | — |
| 2016-06-17 | $6.40 | $28.13 | 51,916 | — | — |
| 2016-06-16 | $6.30 | $27.66 | 73,462 | — | — |
| 2016-06-15 | $6.36 | $27.96 | 77,873 | — | — |
| 2016-06-14 | $6.35 | $27.91 | 50,171 | — | — |
| 2016-06-13 | $6.42 | $28.00 | 48,222 | — | — |
| 2016-06-10 | $6.33 | $27.57 | 122,915 | — | — |
| 2016-06-09 | $6.42 | $28.00 | 50,479 | — | — |
| 2016-06-08 | $6.43 | $28.04 | 68,126 | — | — |
| 2016-06-07 | $6.41 | $27.96 | 82,080 | — | — |
| 2016-06-06 | $6.38 | $27.83 | 72,641 | — | — |
| 2016-06-03 | $6.42 | $28.00 | 49,351 | — | — |
| 2016-06-02 | $6.37 | $27.79 | 119,939 | — | — |
| 2016-06-01 | $6.39 | $27.87 | 44,528 | — | — |
| 2016-05-31 | $6.36 | $27.74 | 67,511 | — | — |
| 2016-05-27 | $6.39 | $27.87 | 79,823 | — | — |
| 2016-05-26 | $6.42 | $28.00 | 54,686 | — | — |
| 2016-05-25 | $6.42 | $28.00 | 56,635 | — | — |
| 2016-05-24 | $6.38 | $27.83 | 73,359 | — | — |
| 2016-05-23 | $6.35 | $27.70 | 52,018 | — | — |
| 2016-05-20 | $6.32 | $27.53 | 47,914 | — | — |
| 2016-05-19 | $6.24 | $27.19 | 89,980 | — | — |
| 2016-05-18 | $6.26 | $27.28 | 139,741 | — | — |
| 2016-05-17 | $6.35 | $27.70 | 129,071 | — | — |
| 2016-05-16 | $6.36 | $27.74 | 91,006 | — | — |
| 2016-05-13 | $6.34 | $27.62 | 47,812 | — | — |
| 2016-05-12 | $6.36 | $27.74 | 85,466 | — | — |
| 2016-05-11 | $6.35 | $27.49 | 107,833 | — | — |
| 2016-05-10 | $6.38 | $27.62 | 65,664 | — | — |
| 2016-05-09 | $6.38 | $27.62 | 77,873 | — | — |
| 2016-05-06 | $6.22 | $26.90 | 65,869 | — | — |
| 2016-05-05 | $6.23 | $26.94 | 78,386 | — | — |
| 2016-05-04 | $6.20 | $26.82 | 61,252 | — | — |
| 2016-05-03 | $6.20 | $26.82 | 84,132 | — | — |
| 2016-05-02 | $6.18 | $26.73 | 73,564 | — | — |
| 2016-04-29 | $6.14 | $26.56 | 88,031 | — | — |
| 2016-04-28 | $6.08 | $26.31 | 46,170 | — | — |
| 2016-04-27 | $6.03 | $26.10 | 57,251 | — | — |
| 2016-04-26 | $5.98 | $25.89 | 53,762 | — | — |
| 2016-04-25 | $5.89 | $25.47 | 56,635 | — | — |
| 2016-04-22 | $5.92 | $25.59 | 82,696 | — | — |
| 2016-04-21 | $5.86 | $25.34 | 164,570 | — | — |
| 2016-04-20 | $5.85 | $25.30 | 100,035 | — | — |
| 2016-04-19 | $5.89 | $25.47 | 57,148 | — | — |
| 2016-04-18 | $5.87 | $25.38 | 91,006 | — | — |
| 2016-04-15 | $5.88 | $25.42 | 109,269 | — | — |
| 2016-04-14 | $5.91 | $25.55 | 42,579 | — | — |
| 2016-04-13 | $5.89 | $25.47 | 82,798 | — | — |
| 2016-04-12 | $5.96 | $25.59 | 34,268 | — | — |
| 2016-04-11 | $5.96 | $25.59 | 99,522 | — | — |
| 2016-04-08 | $5.92 | $25.38 | 106,704 | — | — |
| 2016-04-07 | $5.90 | $25.30 | 70,691 | — | — |
| 2016-04-06 | $5.96 | $25.55 | 41,963 | — | — |
| 2016-04-05 | $5.94 | $25.47 | 54,070 | — | — |
| 2016-04-04 | $5.97 | $25.63 | 49,556 | — | — |
| 2016-04-01 | $6.02 | $25.84 | 116,656 | — | — |
| 2016-03-31 | $6.02 | $25.84 | 98,906 | — | — |
| 2016-03-30 | $6.08 | $26.09 | 60,842 | — | — |
| 2016-03-29 | $6.01 | $25.80 | 73,769 | — | — |
| 2016-03-28 | $5.95 | $25.51 | 60,124 | — | — |
| 2016-03-24 | $5.88 | $25.22 | 104,755 | — | — |
| 2016-03-23 | $6.08 | $26.09 | 66,895 | — | — |
| 2016-03-22 | $6.08 | $26.09 | 67,100 | — | — |
| 2016-03-21 | $6.08 | $26.09 | 56,840 | — | — |
| 2016-03-18 | $6.14 | $26.35 | 81,054 | — | — |
| 2016-03-17 | $6.12 | $26.26 | 71,717 | — | — |
| 2016-03-16 | $6.14 | $26.35 | 67,613 | — | — |
| 2016-03-15 | $6.12 | $26.26 | 36,936 | — | — |
| 2016-03-14 | $5.99 | $25.72 | 68,434 | — | — |
| 2016-03-11 | $6.17 | $26.26 | 117,887 | — | — |
| 2016-03-10 | $6.27 | $26.68 | 94,802 | — | — |
| 2016-03-09 | $6.13 | $26.10 | 41,656 | — | — |
| 2016-03-08 | $6.09 | $25.93 | 52,736 | — | — |
| 2016-03-07 | $6.16 | $26.22 | 75,514 | — | — |
| 2016-03-04 | $6.00 | $25.56 | 83,619 | — | — |
| 2016-03-03 | $5.94 | $25.27 | 47,401 | — | — |
| 2016-03-02 | $5.92 | $25.18 | 61,663 | — | — |
| 2016-03-01 | $5.82 | $24.77 | 57,456 | — | — |
| 2016-02-29 | $5.82 | $24.77 | 33,448 | — | — |
| 2016-02-26 | $5.75 | $24.48 | 53,968 | — | — |
| 2016-02-25 | $5.75 | $24.48 | 48,940 | — | — |
| 2016-02-24 | $5.68 | $24.19 | 69,665 | — | — |
| 2016-02-23 | $5.68 | $24.19 | 58,585 | — | — |
| 2016-02-22 | $5.58 | $23.73 | 63,407 | — | — |
| 2016-02-19 | $5.56 | $23.65 | 67,716 | — | — |
| 2016-02-18 | $5.54 | $23.56 | 50,890 | — | — |
| 2016-02-17 | $5.53 | $23.52 | 79,720 | — | — |
| 2016-02-16 | $5.53 | $23.52 | 59,816 | — | — |
| 2016-02-12 | $5.40 | $22.98 | 101,779 | — | — |
| 2016-02-11 | $5.49 | $23.36 | 85,876 | — | — |
| 2016-02-10 | $5.60 | $23.86 | 80,028 | — | — |
| 2016-02-09 | $5.70 | $24.06 | 57,456 | — | — |
| 2016-02-08 | $5.77 | $24.35 | 60,124 | — | — |
| 2016-02-05 | $5.85 | $24.68 | 25,137 | — | — |
| 2016-02-04 | $5.87 | $24.76 | 72,743 | — | — |
| 2016-02-03 | $5.90 | $24.89 | 83,516 | — | — |
| 2016-02-02 | $5.88 | $24.80 | 47,093 | — | — |
| 2016-02-01 | $5.90 | $24.89 | 93,571 | — | — |
| 2016-01-29 | $5.85 | $24.68 | 129,481 | — | — |
| 2016-01-28 | $5.72 | $24.14 | 45,452 | — | — |
| 2016-01-27 | $5.62 | $23.73 | 51,608 | — | — |
| 2016-01-26 | $5.63 | $23.77 | 49,351 | — | — |
| 2016-01-25 | $5.65 | $23.86 | 76,642 | — | — |
| 2016-01-22 | $5.58 | $23.53 | 66,280 | — | — |
| 2016-01-21 | $5.44 | $22.95 | 63,099 | — | — |
| 2016-01-20 | $5.42 | $22.87 | 216,281 | — | — |
| 2016-01-19 | $5.56 | $23.45 | 62,278 | — | — |
| 2016-01-15 | $5.46 | $23.03 | 178,421 | — | — |
| 2016-01-14 | $5.68 | $23.98 | 150,822 | — | — |
| 2016-01-13 | $5.50 | $23.20 | 91,622 | — | — |
| 2016-01-12 | $5.47 | $23.08 | 69,563 | — | — |
| 2016-01-11 | $5.49 | $22.95 | 86,902 | — | — |
| 2016-01-08 | $5.57 | $23.28 | 34,576 | — | — |
| 2016-01-07 | $5.56 | $23.24 | 86,389 | — | — |
| 2016-01-06 | $5.57 | $23.28 | 55,507 | — | — |
| 2016-01-05 | $5.58 | $23.32 | 47,196 | — | — |
| 2016-01-04 | $5.57 | $23.28 | 35,807 | — | — |