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
- 2015-07-28 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 | $5.72 | $5.72 | 284,800 | — | — |
| 2016-12-29 | $5.92 | $5.92 | 143,700 | — | — |
| 2016-12-28 | $5.95 | $5.95 | 198,900 | — | — |
| 2016-12-27 | $6.11 | $6.11 | 252,700 | — | — |
| 2016-12-23 | $6.15 | $6.15 | 222,200 | — | — |
| 2016-12-22 | $5.83 | $5.83 | 258,900 | — | — |
| 2016-12-21 | $5.92 | $5.92 | 228,600 | — | — |
| 2016-12-20 | $6.06 | $6.06 | 287,000 | — | — |
| 2016-12-19 | $6.15 | $6.15 | 230,200 | — | — |
| 2016-12-16 | $6.28 | $6.28 | 439,400 | — | — |
| 2016-12-15 | $6.38 | $6.38 | 290,000 | — | — |
| 2016-12-14 | $6.27 | $6.27 | 176,000 | — | — |
| 2016-12-13 | $6.39 | $6.39 | 282,800 | — | — |
| 2016-12-12 | $6.31 | $6.31 | 398,600 | — | — |
| 2016-12-09 | $6.46 | $6.46 | 410,100 | — | — |
| 2016-12-08 | $6.54 | $6.54 | 366,200 | — | — |
| 2016-12-07 | $6.33 | $6.33 | 257,800 | — | — |
| 2016-12-06 | $6.52 | $6.52 | 207,100 | — | — |
| 2016-12-05 | $6.42 | $6.42 | 331,400 | — | — |
| 2016-12-02 | $6.33 | $6.33 | 206,100 | — | — |
| 2016-12-01 | $6.23 | $6.23 | 226,600 | — | — |
| 2016-11-30 | $6.54 | $6.54 | 186,400 | — | — |
| 2016-11-29 | $6.83 | $6.83 | 226,100 | — | — |
| 2016-11-28 | $7.06 | $7.06 | 115,100 | — | — |
| 2016-11-25 | $7.47 | $7.47 | 65,300 | — | — |
| 2016-11-23 | $7.48 | $7.48 | 333,600 | — | — |
| 2016-11-22 | $7.45 | $7.45 | 188,000 | — | — |
| 2016-11-21 | $7.55 | $7.55 | 163,100 | — | — |
| 2016-11-18 | $7.59 | $7.59 | 225,100 | — | — |
| 2016-11-17 | $7.50 | $7.50 | 418,700 | — | — |
| 2016-11-16 | $7.69 | $7.69 | 411,600 | — | — |
| 2016-11-15 | $7.50 | $7.50 | 253,100 | — | — |
| 2016-11-14 | $7.50 | $7.50 | 275,100 | — | — |
| 2016-11-11 | $7.57 | $7.57 | 315,700 | — | — |
| 2016-11-10 | $7.70 | $7.70 | 382,000 | — | — |
| 2016-11-09 | $7.41 | $7.41 | 497,100 | — | — |
| 2016-11-08 | $6.22 | $6.22 | 145,900 | — | — |
| 2016-11-07 | $6.23 | $6.23 | 175,200 | — | — |
| 2016-11-04 | $5.96 | $5.96 | 176,700 | — | — |
| 2016-11-03 | $5.69 | $5.69 | 180,500 | — | — |
| 2016-11-02 | $5.91 | $5.91 | 103,800 | — | — |
| 2016-11-01 | $6.10 | $6.10 | 129,300 | — | — |
| 2016-10-31 | $5.99 | $5.99 | 113,400 | — | — |
| 2016-10-28 | $5.97 | $5.97 | 234,800 | — | — |
| 2016-10-27 | $6.17 | $6.17 | 165,900 | — | — |
| 2016-10-26 | $6.39 | $6.39 | 119,700 | — | — |
| 2016-10-25 | $6.48 | $6.48 | 106,700 | — | — |
| 2016-10-24 | $6.63 | $6.63 | 122,200 | — | — |
| 2016-10-21 | $6.63 | $6.63 | 85,200 | — | — |
| 2016-10-20 | $6.67 | $6.67 | 83,000 | — | — |
| 2016-10-19 | $6.48 | $6.48 | 139,500 | — | — |
| 2016-10-18 | $6.70 | $6.70 | 235,000 | — | — |
| 2016-10-17 | $6.23 | $6.23 | 234,400 | — | — |
| 2016-10-14 | $6.61 | $6.61 | 208,500 | — | — |
| 2016-10-13 | $6.88 | $6.88 | 194,900 | — | — |
| 2016-10-12 | $6.87 | $6.87 | 212,400 | — | — |
| 2016-10-11 | $7.41 | $7.41 | 173,900 | — | — |
| 2016-10-10 | $7.59 | $7.59 | 129,200 | — | — |
| 2016-10-07 | $7.32 | $7.32 | 112,100 | — | — |
| 2016-10-06 | $7.23 | $7.23 | 184,900 | — | — |
| 2016-10-05 | $7.76 | $7.76 | 199,100 | — | — |
| 2016-10-04 | $7.48 | $7.48 | 174,200 | — | — |
| 2016-10-03 | $7.59 | $7.59 | 136,900 | — | — |
| 2016-09-30 | $7.78 | $7.78 | 201,600 | — | — |
| 2016-09-29 | $7.40 | $7.40 | 203,500 | — | — |
| 2016-09-28 | $7.82 | $7.82 | 178,200 | — | — |
| 2016-09-27 | $7.85 | $7.85 | 228,200 | — | — |
| 2016-09-26 | $7.81 | $7.81 | 173,700 | — | — |
| 2016-09-23 | $7.91 | $7.91 | 282,600 | — | — |
| 2016-09-22 | $8.23 | $8.23 | 300,500 | — | — |
| 2016-09-21 | $7.80 | $7.80 | 398,200 | — | — |
| 2016-09-20 | $7.79 | $7.79 | 472,800 | — | — |
| 2016-09-19 | $8.38 | $8.38 | 515,900 | — | — |
| 2016-09-16 | $9.23 | $9.23 | 839,200 | — | — |
| 2016-09-15 | $8.90 | $8.90 | 241,600 | — | — |
| 2016-09-14 | $8.91 | $8.91 | 173,200 | — | — |
| 2016-09-13 | $8.66 | $8.66 | 154,300 | — | — |
| 2016-09-12 | $8.85 | $8.85 | 265,100 | — | — |
| 2016-09-09 | $8.29 | $8.29 | 333,100 | — | — |
| 2016-09-08 | $8.82 | $8.82 | 196,400 | — | — |
| 2016-09-07 | $8.85 | $8.85 | 268,800 | — | — |
| 2016-09-06 | $8.68 | $8.68 | 397,500 | — | — |
| 2016-09-02 | $8.01 | $8.01 | 116,500 | — | — |
| 2016-09-01 | $8.04 | $8.04 | 175,200 | — | — |
| 2016-08-31 | $8.09 | $8.09 | 201,900 | — | — |
| 2016-08-30 | $8.46 | $8.46 | 305,600 | — | — |
| 2016-08-29 | $8.08 | $8.08 | 172,700 | — | — |
| 2016-08-26 | $7.91 | $7.91 | 180,000 | — | — |
| 2016-08-25 | $7.58 | $7.58 | 255,300 | — | — |
| 2016-08-24 | $7.48 | $7.48 | 338,800 | — | — |
| 2016-08-23 | $8.13 | $8.13 | 433,200 | — | — |
| 2016-08-22 | $7.87 | $7.87 | 453,400 | — | — |
| 2016-08-19 | $7.16 | $7.16 | 117,800 | — | — |
| 2016-08-18 | $7.08 | $7.08 | 170,400 | — | — |
| 2016-08-17 | $7.01 | $7.01 | 208,500 | — | — |
| 2016-08-16 | $7.23 | $7.23 | 267,400 | — | — |
| 2016-08-15 | $7.59 | $7.59 | 228,000 | — | — |
| 2016-08-12 | $7.39 | $7.39 | 222,600 | — | — |
| 2016-08-11 | $7.27 | $7.27 | 278,000 | — | — |
| 2016-08-10 | $6.97 | $6.97 | 237,800 | — | — |
| 2016-08-09 | $7.31 | $7.31 | 153,000 | — | — |
| 2016-08-08 | $7.38 | $7.38 | 246,100 | — | — |
| 2016-08-05 | $7.43 | $7.43 | 248,600 | — | — |
| 2016-08-04 | $7.26 | $7.26 | 187,000 | — | — |
| 2016-08-03 | $7.67 | $7.67 | 254,900 | — | — |
| 2016-08-02 | $7.50 | $7.50 | 254,100 | — | — |
| 2016-08-01 | $7.27 | $7.27 | 298,900 | — | — |
| 2016-07-29 | $6.83 | $6.83 | 133,300 | — | — |
| 2016-07-28 | $6.99 | $6.99 | 233,300 | — | — |
| 2016-07-27 | $6.89 | $6.89 | 152,300 | — | — |
| 2016-07-26 | $6.62 | $6.62 | 139,100 | — | — |
| 2016-07-25 | $6.35 | $6.35 | 137,900 | — | — |
| 2016-07-22 | $6.41 | $6.41 | 99,400 | — | — |
| 2016-07-21 | $6.38 | $6.38 | 158,300 | — | — |
| 2016-07-20 | $6.43 | $6.43 | 198,800 | — | — |
| 2016-07-19 | $6.03 | $6.03 | 326,600 | — | — |
| 2016-07-18 | $6.49 | $6.49 | 263,600 | — | — |
| 2016-07-15 | $6.52 | $6.52 | 260,100 | — | — |
| 2016-07-14 | $6.30 | $6.30 | 498,200 | — | — |
| 2016-07-13 | $6.39 | $6.39 | 243,500 | — | — |
| 2016-07-12 | $7.02 | $7.02 | 245,600 | — | — |
| 2016-07-11 | $6.70 | $6.70 | 151,200 | — | — |
| 2016-07-08 | $6.72 | $6.72 | 301,700 | — | — |
| 2016-07-07 | $6.62 | $6.62 | 183,300 | — | — |
| 2016-07-06 | $6.50 | $6.50 | 128,300 | — | — |
| 2016-07-05 | $6.31 | $6.31 | 287,900 | — | — |
| 2016-07-01 | $6.55 | $6.55 | 269,300 | — | — |
| 2016-06-30 | $6.22 | $6.22 | 291,300 | — | — |
| 2016-06-29 | $6.23 | $6.23 | 379,000 | — | — |
| 2016-06-28 | $6.07 | $6.07 | 364,600 | — | — |
| 2016-06-27 | $5.81 | $5.81 | 725,400 | — | — |
| 2016-06-24 | $6.06 | $6.06 | 1,080,100 | — | — |
| 2016-06-23 | $6.73 | $6.73 | 292,600 | — | — |
| 2016-06-22 | $6.21 | $6.21 | 222,700 | — | — |
| 2016-06-21 | $6.43 | $6.43 | 326,700 | — | — |
| 2016-06-20 | $6.51 | $6.51 | 241,800 | — | — |
| 2016-06-17 | $6.41 | $6.41 | 253,600 | — | — |
| 2016-06-16 | $6.64 | $6.64 | 221,600 | — | — |
| 2016-06-15 | $6.50 | $6.50 | 287,100 | — | — |
| 2016-06-14 | $6.52 | $6.52 | 308,000 | — | — |
| 2016-06-13 | $6.46 | $6.46 | 230,800 | — | — |
| 2016-06-10 | $6.70 | $6.70 | 315,600 | — | — |
| 2016-06-09 | $7.07 | $7.07 | 187,600 | — | — |
| 2016-06-08 | $7.48 | $7.48 | 181,100 | — | — |
| 2016-06-07 | $7.63 | $7.63 | 250,900 | — | — |
| 2016-06-06 | $7.76 | $7.76 | 191,000 | — | — |
| 2016-06-03 | $7.73 | $7.73 | 319,600 | — | — |
| 2016-06-02 | $7.87 | $7.87 | 504,400 | — | — |
| 2016-06-01 | $7.81 | $7.81 | 390,900 | — | — |
| 2016-05-31 | $7.62 | $7.62 | 626,500 | — | — |
| 2016-05-27 | $7.40 | $7.40 | 480,100 | — | — |
| 2016-05-26 | $7.16 | $7.16 | 504,400 | — | — |
| 2016-05-25 | $7.41 | $7.41 | 413,600 | — | — |
| 2016-05-24 | $7.24 | $7.24 | 416,700 | — | — |
| 2016-05-23 | $6.61 | $6.61 | 448,100 | — | — |
| 2016-05-20 | $6.05 | $6.05 | 781,300 | — | — |
| 2016-05-19 | $5.77 | $5.77 | 1,100,600 | — | — |
| 2016-05-18 | $6.75 | $6.75 | 315,400 | — | — |
| 2016-05-17 | $6.79 | $6.79 | 413,700 | — | — |
| 2016-05-16 | $6.79 | $6.79 | 395,100 | — | — |
| 2016-05-13 | $6.67 | $6.67 | 440,200 | — | — |
| 2016-05-12 | $6.77 | $6.77 | 716,900 | — | — |
| 2016-05-11 | $7.75 | $7.75 | 186,900 | — | — |
| 2016-05-10 | $8.16 | $8.16 | 140,800 | — | — |
| 2016-05-09 | $8.39 | $8.39 | 126,800 | — | — |
| 2016-05-06 | $8.00 | $8.00 | 223,500 | — | — |
| 2016-05-05 | $7.55 | $7.55 | 187,900 | — | — |
| 2016-05-04 | $7.81 | $7.81 | 318,100 | — | — |
| 2016-05-03 | $8.14 | $8.14 | 157,800 | — | — |
| 2016-05-02 | $8.40 | $8.40 | 236,000 | — | — |
| 2016-04-29 | $8.29 | $8.29 | 215,900 | — | — |
| 2016-04-28 | $8.59 | $8.59 | 425,400 | — | — |
| 2016-04-27 | $8.73 | $8.73 | 450,600 | — | — |
| 2016-04-26 | $9.49 | $9.49 | 272,300 | — | — |
| 2016-04-25 | $9.70 | $9.70 | 191,700 | — | — |
| 2016-04-22 | $9.78 | $9.78 | 226,600 | — | — |
| 2016-04-21 | $9.74 | $9.74 | 324,600 | — | — |
| 2016-04-20 | $9.37 | $9.37 | 178,400 | — | — |
| 2016-04-19 | $9.28 | $9.28 | 459,700 | — | — |
| 2016-04-18 | $9.80 | $9.80 | 326,100 | — | — |
| 2016-04-15 | $9.82 | $9.82 | 336,800 | — | — |
| 2016-04-14 | $10.04 | $10.04 | 391,200 | — | — |
| 2016-04-13 | $9.29 | $9.29 | 265,900 | — | — |
| 2016-04-12 | $8.99 | $8.99 | 126,300 | — | — |
| 2016-04-11 | $8.75 | $8.75 | 180,000 | — | — |
| 2016-04-08 | $8.93 | $8.93 | 372,400 | — | — |
| 2016-04-07 | $9.53 | $9.53 | 366,800 | — | — |
| 2016-04-06 | $9.56 | $9.56 | 593,400 | — | — |
| 2016-04-05 | $8.70 | $8.70 | 386,600 | — | — |
| 2016-04-04 | $9.72 | $9.72 | 611,000 | — | — |
| 2016-04-01 | $8.63 | $8.63 | 439,600 | — | — |
| 2016-03-31 | $8.22 | $8.22 | 275,400 | — | — |
| 2016-03-30 | $8.21 | $8.21 | 282,600 | — | — |
| 2016-03-29 | $8.50 | $8.50 | 396,800 | — | — |
| 2016-03-28 | $8.61 | $8.61 | 210,800 | — | — |
| 2016-03-24 | $8.10 | $8.10 | 474,800 | — | — |
| 2016-03-23 | $8.60 | $8.60 | 444,500 | — | — |
| 2016-03-22 | $8.67 | $8.67 | 394,000 | — | — |
| 2016-03-21 | $8.05 | $8.05 | 423,200 | — | — |
| 2016-03-18 | $7.27 | $7.27 | 940,000 | — | — |
| 2016-03-17 | $7.22 | $7.22 | 438,900 | — | — |
| 2016-03-16 | $7.55 | $7.55 | 306,100 | — | — |
| 2016-03-15 | $7.70 | $7.70 | 302,300 | — | — |
| 2016-03-14 | $8.37 | $8.37 | 386,400 | — | — |
| 2016-03-11 | $8.17 | $8.17 | 711,200 | — | — |
| 2016-03-10 | $8.45 | $8.45 | 273,300 | — | — |
| 2016-03-09 | $8.94 | $8.94 | 222,600 | — | — |
| 2016-03-08 | $9.15 | $9.15 | 326,900 | — | — |
| 2016-03-07 | $9.61 | $9.61 | 871,500 | — | — |
| 2016-03-04 | $8.87 | $8.87 | 643,300 | — | — |
| 2016-03-03 | $7.60 | $7.60 | 297,900 | — | — |
| 2016-03-02 | $7.81 | $7.81 | 536,900 | — | — |
| 2016-03-01 | $7.13 | $7.13 | 447,000 | — | — |
| 2016-02-29 | $6.88 | $6.88 | 272,000 | — | — |
| 2016-02-26 | $7.41 | $7.41 | 210,100 | — | — |
| 2016-02-25 | $7.16 | $7.16 | 202,000 | — | — |
| 2016-02-24 | $7.47 | $7.47 | 218,300 | — | — |
| 2016-02-23 | $7.35 | $7.35 | 232,800 | — | — |
| 2016-02-22 | $7.84 | $7.84 | 312,200 | — | — |
| 2016-02-19 | $8.14 | $8.14 | 454,200 | — | — |
| 2016-02-18 | $7.50 | $7.50 | 419,200 | — | — |
| 2016-02-17 | $7.76 | $7.76 | 504,200 | — | — |
| 2016-02-16 | $7.60 | $7.60 | 752,000 | — | — |
| 2016-02-12 | $6.50 | $6.50 | 427,600 | — | — |
| 2016-02-11 | $6.33 | $6.33 | 488,500 | — | — |
| 2016-02-10 | $6.36 | $6.36 | 654,100 | — | — |
| 2016-02-09 | $6.80 | $6.80 | 637,300 | — | — |
| 2016-02-08 | $6.80 | $6.80 | 1,097,300 | — | — |
| 2016-02-05 | $7.84 | $7.84 | 532,900 | — | — |
| 2016-02-04 | $8.50 | $8.50 | 566,700 | — | — |
| 2016-02-03 | $8.55 | $8.55 | 762,700 | — | — |
| 2016-02-02 | $9.03 | $9.03 | 347,100 | — | — |
| 2016-02-01 | $9.75 | $9.75 | 402,000 | — | — |
| 2016-01-29 | $10.30 | $10.30 | 500,700 | — | — |
| 2016-01-28 | $10.30 | $10.30 | 408,000 | — | — |
| 2016-01-27 | $10.79 | $10.79 | 513,100 | — | — |
| 2016-01-26 | $11.99 | $11.99 | 450,800 | — | — |
| 2016-01-25 | $12.24 | $12.24 | 607,400 | — | — |
| 2016-01-22 | $12.68 | $12.68 | 282,200 | — | — |
| 2016-01-21 | $12.37 | $12.37 | 343,300 | — | — |
| 2016-01-20 | $12.48 | $12.48 | 718,700 | — | — |
| 2016-01-19 | $11.63 | $11.63 | 461,200 | — | — |
| 2016-01-15 | $12.45 | $12.45 | 426,400 | — | — |
| 2016-01-14 | $12.91 | $12.91 | 505,600 | — | — |
| 2016-01-13 | $11.91 | $11.91 | 502,700 | — | — |
| 2016-01-12 | $13.76 | $13.76 | 405,900 | — | — |
| 2016-01-11 | $13.54 | $13.54 | 865,400 | — | — |
| 2016-01-08 | $13.78 | $13.78 | 611,900 | — | — |
| 2016-01-07 | $12.96 | $12.96 | 569,600 | — | — |
| 2016-01-06 | $15.04 | $15.04 | 507,400 | — | — |
| 2016-01-05 | $15.63 | $15.63 | 297,500 | — | — |
| 2016-01-04 | $15.75 | $15.75 | 565,500 | — | — |