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
- 1987-05-05 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 | $5.95 | $5.95 | 2,200 | — | — |
| 2016-12-29 | $5.99 | $5.99 | 1,200 | — | — |
| 2016-12-28 | $6.05 | $6.05 | 2,500 | — | — |
| 2016-12-27 | $6.18 | $6.18 | 5,300 | — | — |
| 2016-12-23 | $6.11 | $6.11 | 1,000 | — | — |
| 2016-12-22 | $6.00 | $6.00 | 4,000 | — | — |
| 2016-12-21 | $6.11 | $6.11 | 300 | — | — |
| 2016-12-20 | $6.11 | $6.11 | 3,000 | — | — |
| 2016-12-19 | $6.14 | $6.14 | 2,000 | — | — |
| 2016-12-16 | $5.95 | $5.95 | 21,700 | — | — |
| 2016-12-15 | $6.25 | $6.25 | 27,600 | — | — |
| 2016-12-14 | $6.27 | $6.27 | 1,600 | — | — |
| 2016-12-13 | $6.26 | $6.26 | 2,000 | — | — |
| 2016-12-12 | $6.27 | $6.27 | 4,700 | — | — |
| 2016-12-09 | $6.27 | $6.27 | 2,200 | — | — |
| 2016-12-08 | $6.06 | $6.06 | 6,200 | — | — |
| 2016-12-07 | $6.01 | $6.01 | 13,700 | — | — |
| 2016-12-06 | $6.15 | $6.15 | 6,900 | — | — |
| 2016-12-05 | $6.30 | $6.30 | 11,200 | — | — |
| 2016-12-02 | $6.30 | $6.30 | 20,200 | — | — |
| 2016-12-01 | $6.22 | $6.22 | 53,100 | — | — |
| 2016-11-30 | $5.36 | $5.36 | 10,100 | — | — |
| 2016-11-29 | $5.50 | $5.50 | 27,700 | — | — |
| 2016-11-28 | $5.65 | $5.65 | 7,400 | — | — |
| 2016-11-25 | $5.35 | $5.35 | 5,100 | — | — |
| 2016-11-23 | $5.66 | $5.66 | 13,400 | — | — |
| 2016-11-22 | $5.45 | $5.45 | 16,300 | — | — |
| 2016-11-21 | $5.45 | $5.45 | 11,300 | — | — |
| 2016-11-18 | $5.20 | $5.20 | 4,200 | — | — |
| 2016-11-17 | $5.06 | $5.06 | 1,200 | — | — |
| 2016-11-16 | $4.90 | $4.90 | 38,200 | — | — |
| 2016-11-15 | $5.08 | $5.08 | 6,700 | — | — |
| 2016-11-14 | $5.06 | $5.06 | 23,900 | — | — |
| 2016-11-11 | $5.16 | $5.16 | 31,700 | — | — |
| 2016-11-10 | $5.20 | $5.20 | 32,000 | — | — |
| 2016-11-09 | $5.31 | $5.31 | 16,700 | — | — |
| 2016-11-08 | $5.11 | $5.11 | 34,900 | — | — |
| 2016-11-07 | $5.07 | $5.07 | 35,500 | — | — |
| 2016-11-04 | $5.14 | $5.14 | 35,600 | — | — |
| 2016-11-03 | $5.04 | $5.04 | 28,500 | — | — |
| 2016-11-02 | $5.16 | $5.16 | 40,100 | — | — |
| 2016-11-01 | $5.55 | $5.55 | 28,700 | — | — |
| 2016-10-31 | $5.59 | $5.59 | 8,000 | — | — |
| 2016-10-28 | $5.63 | $5.63 | 11,500 | — | — |
| 2016-10-27 | $5.63 | $5.63 | 24,800 | — | — |
| 2016-10-26 | $5.85 | $5.85 | 10,900 | — | — |
| 2016-10-25 | $5.74 | $5.74 | 41,400 | — | — |
| 2016-10-24 | $5.84 | $5.84 | 39,400 | — | — |
| 2016-10-21 | $6.00 | $6.00 | 17,000 | — | — |
| 2016-10-20 | $6.13 | $6.13 | 21,900 | — | — |
| 2016-10-19 | $6.25 | $6.25 | 41,300 | — | — |
| 2016-10-18 | $6.65 | $6.65 | 107,900 | — | — |
| 2016-10-17 | $7.78 | $7.78 | 1,600 | — | — |
| 2016-10-14 | $7.78 | $7.78 | 200 | — | — |
| 2016-10-13 | $7.96 | $7.96 | 600 | — | — |
| 2016-10-12 | $7.91 | $7.91 | 2,800 | — | — |
| 2016-10-11 | $7.80 | $7.80 | 8,600 | — | — |
| 2016-10-10 | $7.55 | $7.55 | 2,100 | — | — |
| 2016-10-07 | $7.52 | $7.52 | 2,000 | — | — |
| 2016-10-06 | $7.52 | $7.52 | 7,500 | — | — |
| 2016-10-05 | $7.65 | $7.65 | 500 | — | — |
| 2016-10-04 | $7.74 | $7.74 | 3,500 | — | — |
| 2016-10-03 | $7.66 | $7.66 | 2,500 | — | — |
| 2016-09-30 | $7.73 | $7.73 | 2,900 | — | — |
| 2016-09-29 | $7.93 | $7.93 | 1,600 | — | — |
| 2016-09-28 | $7.98 | $7.98 | 5,800 | — | — |
| 2016-09-27 | $8.11 | $8.11 | 5,600 | — | — |
| 2016-09-26 | $8.21 | $8.21 | 3,800 | — | — |
| 2016-09-23 | $8.12 | $8.12 | 21,500 | — | — |
| 2016-09-22 | $8.15 | $8.15 | 4,800 | — | — |
| 2016-09-21 | $8.12 | $8.12 | 3,800 | — | — |
| 2016-09-20 | $7.90 | $7.90 | 32,600 | — | — |
| 2016-09-19 | $7.83 | $7.83 | 17,200 | — | — |
| 2016-09-16 | $7.50 | $7.50 | 10,900 | — | — |
| 2016-09-15 | $7.30 | $7.30 | 2,600 | — | — |
| 2016-09-14 | $7.30 | $7.30 | 2,400 | — | — |
| 2016-09-13 | $7.25 | $7.25 | 1,500 | — | — |
| 2016-09-12 | $7.18 | $7.18 | 2,200 | — | — |
| 2016-09-09 | $7.29 | $7.29 | 5,900 | — | — |
| 2016-09-08 | $7.31 | $7.31 | 5,000 | — | — |
| 2016-09-07 | $7.12 | $7.12 | 5,100 | — | — |
| 2016-09-06 | $7.07 | $7.07 | 14,200 | — | — |
| 2016-09-02 | $7.26 | $7.26 | 6,400 | — | — |
| 2016-09-01 | $7.28 | $7.28 | 11,100 | — | — |
| 2016-08-31 | $7.09 | $7.09 | 14,300 | — | — |
| 2016-08-30 | $7.15 | $7.15 | 6,800 | — | — |
| 2016-08-29 | $7.18 | $7.18 | 10,100 | — | — |
| 2016-08-26 | $7.27 | $7.27 | 500 | — | — |
| 2016-08-25 | $7.29 | $7.29 | 5,800 | — | — |
| 2016-08-24 | $7.20 | $7.20 | 4,900 | — | — |
| 2016-08-23 | $7.25 | $7.25 | 5,100 | — | — |
| 2016-08-22 | $7.20 | $7.20 | 5,500 | — | — |
| 2016-08-19 | $7.21 | $7.21 | 300 | — | — |
| 2016-08-18 | $7.25 | $7.25 | 3,700 | — | — |
| 2016-08-17 | $7.31 | $7.31 | 3,600 | — | — |
| 2016-08-16 | $7.33 | $7.33 | 6,000 | — | — |
| 2016-08-15 | $7.40 | $7.40 | 25,600 | — | — |
| 2016-08-12 | $7.54 | $7.54 | 12,700 | — | — |
| 2016-08-11 | $8.00 | $8.00 | 3,600 | — | — |
| 2016-08-10 | $7.95 | $7.95 | 5,400 | — | — |
| 2016-08-09 | $7.99 | $7.99 | 12,500 | — | — |
| 2016-08-08 | $7.83 | $7.83 | 7,800 | — | — |
| 2016-08-05 | $7.65 | $7.65 | 21,700 | — | — |
| 2016-08-04 | $7.27 | $7.27 | 11,500 | — | — |
| 2016-08-03 | $7.20 | $7.20 | 5,400 | — | — |
| 2016-08-02 | $7.06 | $7.06 | 5,100 | — | — |
| 2016-08-01 | $6.94 | $6.94 | 4,600 | — | — |
| 2016-07-29 | $7.02 | $7.02 | 600 | — | — |
| 2016-07-28 | $6.86 | $6.86 | 2,100 | — | — |
| 2016-07-27 | $7.04 | $7.04 | 700 | — | — |
| 2016-07-26 | $6.78 | $6.78 | 3,300 | — | — |
| 2016-07-25 | $6.88 | $6.88 | 1,600 | — | — |
| 2016-07-22 | $6.80 | $6.80 | 1,000 | — | — |
| 2016-07-21 | $6.72 | $6.72 | 6,000 | — | — |
| 2016-07-20 | $6.97 | $6.97 | 200 | — | — |
| 2016-07-19 | $6.94 | $6.94 | 1,800 | — | — |
| 2016-07-18 | $6.89 | $6.89 | 2,200 | — | — |
| 2016-07-15 | $6.85 | $6.85 | 800 | — | — |
| 2016-07-14 | $6.76 | $6.76 | 2,200 | — | — |
| 2016-07-13 | $6.84 | $6.84 | 2,800 | — | — |
| 2016-07-12 | $7.00 | $7.00 | 3,100 | — | — |
| 2016-07-11 | $6.90 | $6.90 | 5,600 | — | — |
| 2016-07-08 | $6.75 | $6.75 | 5,200 | — | — |
| 2016-07-07 | $6.47 | $6.47 | 3,100 | — | — |
| 2016-07-06 | $6.59 | $6.59 | 5,900 | — | — |
| 2016-07-05 | $6.66 | $6.66 | 7,100 | — | — |
| 2016-07-01 | $6.60 | $6.60 | 11,200 | — | — |
| 2016-06-30 | $6.90 | $6.90 | 6,200 | — | — |
| 2016-06-29 | $7.22 | $7.22 | 6,200 | — | — |
| 2016-06-28 | $7.09 | $7.09 | 400 | — | — |
| 2016-06-27 | $7.23 | $7.23 | 2,500 | — | — |
| 2016-06-24 | $7.18 | $7.18 | 6,200 | — | — |
| 2016-06-23 | $7.10 | $7.10 | 10,200 | — | — |
| 2016-06-22 | $7.00 | $7.00 | 1,400 | — | — |
| 2016-06-21 | $7.02 | $7.02 | 100 | — | — |
| 2016-06-20 | $7.04 | $7.04 | 2,100 | — | — |
| 2016-06-17 | $6.67 | $6.67 | 5,600 | — | — |
| 2016-06-16 | $6.83 | $6.83 | 1,100 | — | — |
| 2016-06-15 | $6.96 | $6.96 | 1,500 | — | — |
| 2016-06-14 | $6.93 | $6.93 | 4,000 | — | — |
| 2016-06-13 | $6.80 | $6.80 | 3,700 | — | — |
| 2016-06-10 | $6.92 | $6.92 | 4,400 | — | — |
| 2016-06-09 | $6.81 | $6.81 | 1,100 | — | — |
| 2016-06-08 | $6.80 | $6.80 | 3,100 | — | — |
| 2016-06-07 | $6.72 | $6.72 | 2,100 | — | — |
| 2016-06-06 | $6.75 | $6.75 | 2,400 | — | — |
| 2016-06-03 | $6.83 | $6.83 | 3,500 | — | — |
| 2016-06-02 | $6.41 | $6.41 | 100 | — | — |
| 2016-06-01 | $6.61 | $6.61 | 6,200 | — | — |
| 2016-05-31 | $6.77 | $6.77 | 3,500 | — | — |
| 2016-05-27 | $6.78 | $6.78 | 2,400 | — | — |
| 2016-05-26 | $6.88 | $6.88 | 1,000 | — | — |
| 2016-05-25 | $6.76 | $6.76 | 8,300 | — | — |
| 2016-05-24 | $6.82 | $6.82 | 5,500 | — | — |
| 2016-05-23 | $6.67 | $6.67 | 7,000 | — | — |
| 2016-05-20 | $6.91 | $6.91 | 200 | — | — |
| 2016-05-19 | $6.76 | $6.76 | 22,700 | — | — |
| 2016-05-18 | $7.10 | $7.10 | 16,100 | — | — |
| 2016-05-17 | $6.70 | $6.70 | 6,800 | — | — |
| 2016-05-16 | $6.41 | $6.41 | 7,700 | — | — |
| 2016-05-13 | $6.22 | $6.22 | 7,700 | — | — |
| 2016-05-12 | $6.15 | $6.15 | 38,900 | — | — |
| 2016-05-11 | $6.71 | $6.71 | 12,500 | — | — |
| 2016-05-10 | $6.79 | $6.79 | 7,900 | — | — |
| 2016-05-09 | $6.93 | $6.93 | 9,100 | — | — |
| 2016-05-06 | $6.49 | $6.49 | 8,900 | — | — |
| 2016-05-05 | $6.06 | $6.06 | 11,400 | — | — |
| 2016-05-04 | $6.13 | $6.13 | 31,400 | — | — |
| 2016-05-03 | $6.55 | $6.55 | 3,100 | — | — |
| 2016-05-02 | $6.66 | $6.66 | 6,200 | — | — |
| 2016-04-29 | $6.76 | $6.76 | 5,500 | — | — |
| 2016-04-28 | $6.98 | $6.98 | 1,100 | — | — |
| 2016-04-27 | $6.96 | $6.96 | 6,000 | — | — |
| 2016-04-26 | $6.85 | $6.85 | 8,600 | — | — |
| 2016-04-25 | $6.73 | $6.73 | 1,300 | — | — |
| 2016-04-22 | $6.74 | $6.74 | 3,600 | — | — |
| 2016-04-21 | $6.75 | $6.75 | 6,300 | — | — |
| 2016-04-20 | $6.72 | $6.72 | 3,100 | — | — |
| 2016-04-19 | $6.73 | $6.73 | 3,200 | — | — |
| 2016-04-18 | $6.72 | $6.72 | 4,800 | — | — |
| 2016-04-15 | $6.62 | $6.62 | 2,100 | — | — |
| 2016-04-14 | $6.61 | $6.61 | 6,000 | — | — |
| 2016-04-13 | $6.55 | $6.55 | 3,700 | — | — |
| 2016-04-12 | $6.50 | $6.50 | 3,100 | — | — |
| 2016-04-11 | $6.70 | $6.70 | 800 | — | — |
| 2016-04-08 | $6.50 | $6.50 | 12,600 | — | — |
| 2016-04-07 | $6.71 | $6.71 | 5,400 | — | — |
| 2016-04-06 | $6.75 | $6.75 | 400 | — | — |
| 2016-04-05 | $6.90 | $6.90 | 1,700 | — | — |
| 2016-04-04 | $6.70 | $6.70 | 300 | — | — |
| 2016-04-01 | $6.55 | $6.55 | 300 | — | — |
| 2016-03-31 | $6.85 | $6.85 | 3,100 | — | — |
| 2016-03-30 | $6.95 | $6.95 | 1,700 | — | — |
| 2016-03-29 | $6.86 | $6.86 | 2,200 | — | — |
| 2016-03-28 | $6.55 | $6.55 | 600 | — | — |
| 2016-03-24 | $6.53 | $6.53 | 2,300 | — | — |
| 2016-03-23 | $6.53 | $6.53 | 1,200 | — | — |
| 2016-03-22 | $6.50 | $6.50 | 4,600 | — | — |
| 2016-03-21 | $6.53 | $6.53 | 11,700 | — | — |
| 2016-03-18 | $6.91 | $6.91 | 15,900 | — | — |
| 2016-03-17 | $6.67 | $6.67 | 8,400 | — | — |
| 2016-03-16 | $6.49 | $6.49 | 7,400 | — | — |
| 2016-03-15 | $6.31 | $6.31 | 30,200 | — | — |
| 2016-03-14 | $6.29 | $6.29 | 2,300 | — | — |
| 2016-03-11 | $6.32 | $6.32 | 13,800 | — | — |
| 2016-03-10 | $6.24 | $6.24 | 14,400 | — | — |
| 2016-03-09 | $6.11 | $6.11 | 1,500 | — | — |
| 2016-03-08 | $6.06 | $6.06 | 3,500 | — | — |
| 2016-03-07 | $6.10 | $6.10 | 2,500 | — | — |
| 2016-03-04 | $6.19 | $6.19 | 26,400 | — | — |
| 2016-03-03 | $5.98 | $5.98 | 6,500 | — | — |
| 2016-03-02 | $6.00 | $6.00 | 20,900 | — | — |
| 2016-03-01 | $6.00 | $6.00 | 13,700 | — | — |
| 2016-02-29 | $5.95 | $5.95 | 4,500 | — | — |
| 2016-02-26 | $5.88 | $5.88 | 4,000 | — | — |
| 2016-02-25 | $5.97 | $5.97 | 8,600 | — | — |
| 2016-02-24 | $5.86 | $5.86 | 5,200 | — | — |
| 2016-02-23 | $6.00 | $6.00 | 16,200 | — | — |
| 2016-02-22 | $6.08 | $6.08 | 5,700 | — | — |
| 2016-02-19 | $6.06 | $6.06 | 2,800 | — | — |
| 2016-02-18 | $6.10 | $6.10 | 5,100 | — | — |
| 2016-02-17 | $6.19 | $6.19 | 2,700 | — | — |
| 2016-02-16 | $6.20 | $6.20 | 6,100 | — | — |
| 2016-02-12 | $5.90 | $5.90 | 7,900 | — | — |
| 2016-02-11 | $6.05 | $6.05 | 22,800 | — | — |
| 2016-02-10 | $6.22 | $6.22 | 23,200 | — | — |
| 2016-02-09 | $6.30 | $6.30 | 13,200 | — | — |
| 2016-02-08 | $6.00 | $6.00 | 15,600 | — | — |
| 2016-02-05 | $6.17 | $6.17 | 49,100 | — | — |
| 2016-02-04 | $6.20 | $6.20 | 31,200 | — | — |
| 2016-02-03 | $6.35 | $6.35 | 37,700 | — | — |
| 2016-02-02 | $6.15 | $6.15 | 31,300 | — | — |
| 2016-02-01 | $6.31 | $6.31 | 26,900 | — | — |
| 2016-01-29 | $5.87 | $5.87 | 183,300 | — | — |
| 2016-01-28 | $7.74 | $7.74 | 6,000 | — | — |
| 2016-01-27 | $7.66 | $7.66 | 400 | — | — |
| 2016-01-26 | $7.52 | $7.52 | 1,600 | — | — |
| 2016-01-25 | $7.46 | $7.46 | 1,100 | — | — |
| 2016-01-22 | $7.49 | $7.49 | 4,700 | — | — |
| 2016-01-21 | $7.62 | $7.62 | 3,200 | — | — |
| 2016-01-20 | $7.21 | $7.21 | 10,900 | — | — |
| 2016-01-19 | $7.51 | $7.51 | 4,400 | — | — |
| 2016-01-15 | $7.78 | $7.78 | 6,300 | — | — |
| 2016-01-14 | $7.80 | $7.80 | 3,300 | — | — |
| 2016-01-13 | $7.74 | $7.74 | 7,000 | — | — |
| 2016-01-12 | $7.88 | $7.88 | 100 | — | — |
| 2016-01-11 | $7.79 | $7.79 | 4,800 | — | — |
| 2016-01-08 | $7.89 | $7.89 | 9,600 | — | — |
| 2016-01-07 | $7.83 | $7.83 | 6,200 | — | — |
| 2016-01-06 | $8.08 | $8.08 | 23,600 | — | — |
| 2016-01-05 | $7.44 | $7.44 | 2,500 | — | — |
| 2016-01-04 | $7.43 | $7.43 | 2,200 | — | — |