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
- 2011-05-11 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 | $7.01 | $7.01 | 1,270,600 | — | — |
| 2016-12-29 | $7.01 | $7.01 | 1,168,600 | — | — |
| 2016-12-28 | $6.99 | $6.99 | 1,484,600 | — | — |
| 2016-12-27 | $7.05 | $7.05 | 2,365,900 | — | — |
| 2016-12-23 | $6.93 | $6.93 | 1,481,400 | — | — |
| 2016-12-22 | $6.73 | $6.73 | 1,334,700 | — | — |
| 2016-12-21 | $6.63 | $6.63 | 2,111,000 | — | — |
| 2016-12-20 | $6.55 | $6.55 | 1,926,500 | — | — |
| 2016-12-19 | $6.32 | $6.32 | 2,654,800 | — | — |
| 2016-12-16 | $5.73 | $5.73 | 923,000 | — | — |
| 2016-12-15 | $5.81 | $5.81 | 1,315,100 | — | — |
| 2016-12-14 | $5.63 | $5.63 | 1,023,200 | — | — |
| 2016-12-13 | $5.87 | $5.87 | 1,330,200 | — | — |
| 2016-12-12 | $5.83 | $5.83 | 1,909,600 | — | — |
| 2016-12-09 | $5.76 | $5.76 | 1,326,100 | — | — |
| 2016-12-08 | $5.63 | $5.63 | 1,689,300 | — | — |
| 2016-12-07 | $5.40 | $5.40 | 1,447,700 | — | — |
| 2016-12-06 | $5.36 | $5.36 | 1,505,100 | — | — |
| 2016-12-05 | $5.11 | $5.11 | 1,053,800 | — | — |
| 2016-12-02 | $5.10 | $5.10 | 1,301,200 | — | — |
| 2016-12-01 | $5.18 | $5.18 | 1,463,900 | — | — |
| 2016-11-30 | $5.30 | $5.30 | 3,529,300 | — | — |
| 2016-11-29 | $4.63 | $4.63 | 2,574,800 | — | — |
| 2016-11-28 | $5.06 | $5.06 | 1,951,400 | — | — |
| 2016-11-25 | $4.92 | $4.92 | 527,100 | — | — |
| 2016-11-23 | $5.11 | $5.11 | 758,500 | — | — |
| 2016-11-22 | $5.03 | $5.03 | 1,313,300 | — | — |
| 2016-11-21 | $5.03 | $5.03 | 1,179,100 | — | — |
| 2016-11-18 | $4.90 | $4.90 | 1,496,600 | — | — |
| 2016-11-17 | $4.76 | $4.76 | 1,269,300 | — | — |
| 2016-11-16 | $4.83 | $4.83 | 1,004,600 | — | — |
| 2016-11-15 | $4.97 | $4.97 | 1,464,400 | — | — |
| 2016-11-14 | $4.78 | $4.78 | 1,409,300 | — | — |
| 2016-11-11 | $4.63 | $4.63 | 1,072,300 | — | — |
| 2016-11-10 | $4.67 | $4.67 | 1,257,300 | — | — |
| 2016-11-09 | $4.81 | $4.81 | 1,586,500 | — | — |
| 2016-11-08 | $4.62 | $4.62 | 1,088,100 | — | — |
| 2016-11-07 | $4.70 | $4.70 | 1,930,500 | — | — |
| 2016-11-04 | $4.81 | $4.81 | 1,346,500 | — | — |
| 2016-11-03 | $5.01 | $5.01 | 923,200 | — | — |
| 2016-11-02 | $5.01 | $5.01 | 799,400 | — | — |
| 2016-11-01 | $5.22 | $5.22 | 918,800 | — | — |
| 2016-10-31 | $5.21 | $5.21 | 1,081,000 | — | — |
| 2016-10-28 | $5.45 | $5.45 | 643,100 | — | — |
| 2016-10-27 | $5.62 | $5.62 | 742,100 | — | — |
| 2016-10-26 | $5.72 | $5.72 | 1,190,900 | — | — |
| 2016-10-25 | $5.79 | $5.79 | 724,700 | — | — |
| 2016-10-24 | $6.10 | $6.10 | 763,200 | — | — |
| 2016-10-21 | $6.16 | $6.16 | 602,700 | — | — |
| 2016-10-20 | $6.22 | $6.22 | 620,600 | — | — |
| 2016-10-19 | $6.25 | $6.25 | 788,400 | — | — |
| 2016-10-18 | $6.06 | $6.06 | 587,200 | — | — |
| 2016-10-17 | $6.13 | $6.13 | 631,300 | — | — |
| 2016-10-14 | $6.20 | $6.20 | 596,900 | — | — |
| 2016-10-13 | $6.27 | $6.27 | 822,400 | — | — |
| 2016-10-12 | $6.25 | $6.25 | 815,500 | — | — |
| 2016-10-11 | $6.34 | $6.34 | 944,500 | — | — |
| 2016-10-10 | $6.53 | $6.53 | 848,500 | — | — |
| 2016-10-07 | $6.37 | $6.37 | 821,400 | — | — |
| 2016-10-06 | $6.46 | $6.46 | 1,269,800 | — | — |
| 2016-10-05 | $6.32 | $6.32 | 3,224,000 | — | — |
| 2016-10-04 | $6.19 | $6.19 | 1,735,400 | — | — |
| 2016-10-03 | $6.50 | $6.50 | 1,052,700 | — | — |
| 2016-09-30 | $6.41 | $6.41 | 1,246,000 | — | — |
| 2016-09-29 | $6.39 | $6.39 | 1,654,100 | — | — |
| 2016-09-28 | $6.13 | $6.13 | 1,339,100 | — | — |
| 2016-09-27 | $5.67 | $5.67 | 1,076,300 | — | — |
| 2016-09-26 | $5.83 | $5.83 | 682,200 | — | — |
| 2016-09-23 | $5.75 | $5.75 | 968,200 | — | — |
| 2016-09-22 | $6.08 | $6.08 | 1,043,400 | — | — |
| 2016-09-21 | $6.05 | $6.05 | 924,900 | — | — |
| 2016-09-20 | $5.80 | $5.80 | 1,023,000 | — | — |
| 2016-09-19 | $5.89 | $5.89 | 1,068,200 | — | — |
| 2016-09-16 | $6.02 | $6.02 | 2,148,600 | — | — |
| 2016-09-15 | $5.82 | $5.82 | 760,500 | — | — |
| 2016-09-14 | $5.79 | $5.79 | 1,038,000 | — | — |
| 2016-09-13 | $5.95 | $5.95 | 1,658,500 | — | — |
| 2016-09-12 | $6.12 | $6.12 | 1,230,200 | — | — |
| 2016-09-09 | $6.14 | $6.14 | 905,900 | — | — |
| 2016-09-08 | $6.49 | $6.49 | 1,272,800 | — | — |
| 2016-09-07 | $6.36 | $6.36 | 1,569,600 | — | — |
| 2016-09-06 | $6.24 | $6.24 | 980,600 | — | — |
| 2016-09-02 | $6.15 | $6.15 | 703,100 | — | — |
| 2016-09-01 | $6.07 | $6.07 | 1,222,500 | — | — |
| 2016-08-31 | $6.21 | $6.21 | 3,387,900 | — | — |
| 2016-08-30 | $5.90 | $5.90 | 1,587,300 | — | — |
| 2016-08-29 | $6.00 | $6.00 | 876,600 | — | — |
| 2016-08-26 | $5.95 | $5.95 | 1,076,200 | — | — |
| 2016-08-25 | $6.02 | $6.02 | 787,500 | — | — |
| 2016-08-24 | $6.01 | $6.01 | 1,119,500 | — | — |
| 2016-08-23 | $6.12 | $6.12 | 868,800 | — | — |
| 2016-08-22 | $6.00 | $6.00 | 731,000 | — | — |
| 2016-08-19 | $6.27 | $6.27 | 1,414,900 | — | — |
| 2016-08-18 | $6.20 | $6.20 | 1,577,600 | — | — |
| 2016-08-17 | $5.76 | $5.76 | 1,138,200 | — | — |
| 2016-08-16 | $5.87 | $5.87 | 779,400 | — | — |
| 2016-08-15 | $5.89 | $5.89 | 845,700 | — | — |
| 2016-08-12 | $5.68 | $5.68 | 926,000 | — | — |
| 2016-08-11 | $5.58 | $5.58 | 1,142,000 | — | — |
| 2016-08-10 | $5.31 | $5.31 | 3,630,100 | — | — |
| 2016-08-09 | $5.41 | $5.41 | 2,484,800 | — | — |
| 2016-08-08 | $5.54 | $5.54 | 1,832,200 | — | — |
| 2016-08-05 | $5.61 | $5.61 | 1,744,400 | — | — |
| 2016-08-04 | $5.56 | $5.56 | 1,324,400 | — | — |
| 2016-08-03 | $5.44 | $5.44 | 2,824,200 | — | — |
| 2016-08-02 | $5.30 | $5.30 | 2,531,000 | — | — |
| 2016-08-01 | $5.33 | $5.33 | 2,056,100 | — | — |
| 2016-07-29 | $5.55 | $5.55 | 2,015,400 | — | — |
| 2016-07-28 | $5.48 | $5.48 | 904,500 | — | — |
| 2016-07-27 | $5.45 | $5.45 | 1,053,200 | — | — |
| 2016-07-26 | $5.50 | $5.50 | 1,308,500 | — | — |
| 2016-07-25 | $5.43 | $5.43 | 1,041,500 | — | — |
| 2016-07-22 | $5.52 | $5.52 | 901,600 | — | — |
| 2016-07-21 | $5.52 | $5.52 | 598,100 | — | — |
| 2016-07-20 | $5.63 | $5.63 | 1,435,900 | — | — |
| 2016-07-19 | $5.58 | $5.58 | 664,300 | — | — |
| 2016-07-18 | $5.80 | $5.80 | 692,700 | — | — |
| 2016-07-15 | $5.88 | $5.88 | 819,300 | — | — |
| 2016-07-14 | $5.89 | $5.89 | 668,300 | — | — |
| 2016-07-13 | $5.95 | $5.95 | 1,169,000 | — | — |
| 2016-07-12 | $6.14 | $6.14 | 1,292,400 | — | — |
| 2016-07-11 | $5.71 | $5.71 | 1,258,200 | — | — |
| 2016-07-08 | $5.67 | $5.67 | 1,337,300 | — | — |
| 2016-07-07 | $5.63 | $5.63 | 2,405,600 | — | — |
| 2016-07-06 | $5.65 | $5.65 | 3,925,600 | — | — |
| 2016-07-05 | $5.58 | $5.58 | 2,662,800 | — | — |
| 2016-07-01 | $5.70 | $5.70 | 1,129,400 | — | — |
| 2016-06-30 | $5.45 | $5.45 | 1,548,900 | — | — |
| 2016-06-29 | $5.40 | $5.40 | 989,800 | — | — |
| 2016-06-28 | $5.43 | $5.43 | 1,369,700 | — | — |
| 2016-06-27 | $5.10 | $5.10 | 1,895,000 | — | — |
| 2016-06-24 | $5.40 | $5.40 | 1,222,600 | — | — |
| 2016-06-23 | $5.81 | $5.81 | 579,600 | — | — |
| 2016-06-22 | $5.62 | $5.62 | 530,400 | — | — |
| 2016-06-21 | $5.78 | $5.78 | 960,300 | — | — |
| 2016-06-20 | $5.72 | $5.72 | 1,153,700 | — | — |
| 2016-06-17 | $5.48 | $5.48 | 1,598,800 | — | — |
| 2016-06-16 | $5.19 | $5.19 | 1,642,900 | — | — |
| 2016-06-15 | $5.43 | $5.43 | 1,217,600 | — | — |
| 2016-06-14 | $5.50 | $5.50 | 916,400 | — | — |
| 2016-06-13 | $5.64 | $5.64 | 1,077,200 | — | — |
| 2016-06-10 | $5.66 | $5.66 | 1,917,500 | — | — |
| 2016-06-09 | $5.82 | $5.82 | 1,195,300 | — | — |
| 2016-06-08 | $5.78 | $5.78 | 968,000 | — | — |
| 2016-06-07 | $5.87 | $5.87 | 1,023,500 | — | — |
| 2016-06-06 | $5.81 | $5.81 | 1,145,200 | — | — |
| 2016-06-03 | $5.62 | $5.62 | 1,577,900 | — | — |
| 2016-06-02 | $5.60 | $5.60 | 1,629,800 | — | — |
| 2016-06-01 | $5.60 | $5.60 | 1,635,900 | — | — |
| 2016-05-31 | $5.74 | $5.74 | 4,315,400 | — | — |
| 2016-05-27 | $5.32 | $5.32 | 1,470,100 | — | — |
| 2016-05-26 | $5.47 | $5.47 | 1,702,900 | — | — |
| 2016-05-25 | $5.36 | $5.36 | 1,314,700 | — | — |
| 2016-05-24 | $5.23 | $5.23 | 1,545,000 | — | — |
| 2016-05-23 | $5.15 | $5.15 | 1,312,300 | — | — |
| 2016-05-20 | $5.20 | $5.20 | 2,237,900 | — | — |
| 2016-05-19 | $5.08 | $5.08 | 1,432,500 | — | — |
| 2016-05-18 | $5.07 | $5.07 | 1,494,800 | — | — |
| 2016-05-17 | $5.11 | $5.11 | 1,736,000 | — | — |
| 2016-05-16 | $5.05 | $5.05 | 2,117,800 | — | — |
| 2016-05-13 | $5.01 | $5.01 | 2,433,100 | — | — |
| 2016-05-12 | $4.86 | $4.86 | 1,289,700 | — | — |
| 2016-05-11 | $5.18 | $5.18 | 3,099,700 | — | — |
| 2016-05-10 | $4.83 | $4.83 | 2,688,900 | — | — |
| 2016-05-09 | $4.64 | $4.64 | 3,192,300 | — | — |
| 2016-05-06 | $5.32 | $5.32 | 1,365,100 | — | — |
| 2016-05-05 | $5.46 | $5.46 | 1,135,300 | — | — |
| 2016-05-04 | $5.53 | $5.53 | 1,395,200 | — | — |
| 2016-05-03 | $5.88 | $5.88 | 1,368,100 | — | — |
| 2016-05-02 | $6.33 | $6.33 | 1,070,400 | — | — |
| 2016-04-29 | $6.48 | $6.48 | 1,623,000 | — | — |
| 2016-04-28 | $6.40 | $6.40 | 911,600 | — | — |
| 2016-04-27 | $6.66 | $6.66 | 920,700 | — | — |
| 2016-04-26 | $6.52 | $6.52 | 696,800 | — | — |
| 2016-04-25 | $6.41 | $6.41 | 1,642,700 | — | — |
| 2016-04-22 | $6.52 | $6.52 | 1,188,300 | — | — |
| 2016-04-21 | $6.20 | $6.20 | 1,641,200 | — | — |
| 2016-04-20 | $6.16 | $6.16 | 1,363,300 | — | — |
| 2016-04-19 | $6.14 | $6.14 | 937,400 | — | — |
| 2016-04-18 | $5.97 | $5.97 | 1,055,100 | — | — |
| 2016-04-15 | $5.89 | $5.89 | 1,512,100 | — | — |
| 2016-04-14 | $6.24 | $6.24 | 896,500 | — | — |
| 2016-04-13 | $6.19 | $6.19 | 1,240,700 | — | — |
| 2016-04-12 | $6.23 | $6.23 | 1,278,800 | — | — |
| 2016-04-11 | $5.84 | $5.84 | 851,800 | — | — |
| 2016-04-08 | $5.91 | $5.91 | 701,900 | — | — |
| 2016-04-07 | $5.73 | $5.73 | 830,300 | — | — |
| 2016-04-06 | $5.77 | $5.77 | 1,202,100 | — | — |
| 2016-04-05 | $5.64 | $5.64 | 1,801,400 | — | — |
| 2016-04-04 | $5.63 | $5.63 | 1,231,300 | — | — |
| 2016-04-01 | $5.61 | $5.61 | 955,200 | — | — |
| 2016-03-31 | $5.82 | $5.82 | 2,362,100 | — | — |
| 2016-03-30 | $5.64 | $5.64 | 1,811,500 | — | — |
| 2016-03-29 | $5.56 | $5.56 | 1,814,700 | — | — |
| 2016-03-28 | $5.60 | $5.60 | 2,436,000 | — | — |
| 2016-03-24 | $5.71 | $5.71 | 2,409,400 | — | — |
| 2016-03-23 | $5.60 | $5.60 | 2,181,700 | — | — |
| 2016-03-22 | $6.05 | $6.05 | 787,000 | — | — |
| 2016-03-21 | $6.12 | $6.12 | 777,600 | — | — |
| 2016-03-18 | $6.04 | $6.04 | 2,029,300 | — | — |
| 2016-03-17 | $6.04 | $6.04 | 1,788,500 | — | — |
| 2016-03-16 | $6.03 | $6.03 | 1,905,500 | — | — |
| 2016-03-15 | $5.68 | $5.68 | 1,251,400 | — | — |
| 2016-03-14 | $5.61 | $5.61 | 1,325,400 | — | — |
| 2016-03-11 | $5.70 | $5.70 | 1,264,600 | — | — |
| 2016-03-10 | $5.46 | $5.46 | 1,678,700 | — | — |
| 2016-03-09 | $5.55 | $5.55 | 3,466,500 | — | — |
| 2016-03-08 | $5.45 | $5.45 | 3,052,200 | — | — |
| 2016-03-07 | $5.61 | $5.61 | 3,182,900 | — | — |
| 2016-03-04 | $5.44 | $5.44 | 2,689,200 | — | — |
| 2016-03-03 | $5.42 | $5.42 | 1,122,400 | — | — |
| 2016-03-02 | $5.09 | $5.09 | 932,400 | — | — |
| 2016-03-01 | $4.92 | $4.92 | 1,662,900 | — | — |
| 2016-02-29 | $4.88 | $4.88 | 1,436,900 | — | — |
| 2016-02-26 | $4.56 | $4.56 | 696,100 | — | — |
| 2016-02-25 | $4.45 | $4.45 | 1,582,200 | — | — |
| 2016-02-24 | $4.46 | $4.46 | 935,100 | — | — |
| 2016-02-23 | $4.40 | $4.40 | 1,398,100 | — | — |
| 2016-02-22 | $4.50 | $4.50 | 2,416,500 | — | — |
| 2016-02-19 | $3.89 | $3.89 | 904,600 | — | — |
| 2016-02-18 | $4.04 | $4.04 | 1,269,300 | — | — |
| 2016-02-17 | $4.25 | $4.25 | 2,185,800 | — | — |
| 2016-02-16 | $3.94 | $3.94 | 986,800 | — | — |
| 2016-02-12 | $3.99 | $3.99 | 2,469,300 | — | — |
| 2016-02-11 | $4.01 | $4.01 | 3,638,200 | — | — |
| 2016-02-10 | $4.04 | $4.04 | 2,027,400 | — | — |
| 2016-02-09 | $3.97 | $3.97 | 1,324,400 | — | — |
| 2016-02-08 | $4.10 | $4.10 | 1,381,700 | — | — |
| 2016-02-05 | $4.38 | $4.38 | 1,648,700 | — | — |
| 2016-02-04 | $4.44 | $4.44 | 1,429,000 | — | — |
| 2016-02-03 | $4.36 | $4.36 | 1,174,800 | — | — |
| 2016-02-02 | $4.19 | $4.19 | 1,689,300 | — | — |
| 2016-02-01 | $4.47 | $4.47 | 2,099,300 | — | — |
| 2016-01-29 | $4.57 | $4.57 | 2,483,800 | — | — |
| 2016-01-28 | $4.15 | $4.15 | 1,583,000 | — | — |
| 2016-01-27 | $3.85 | $3.85 | 1,028,700 | — | — |
| 2016-01-26 | $3.83 | $3.83 | 1,482,200 | — | — |
| 2016-01-25 | $3.65 | $3.65 | 2,091,200 | — | — |
| 2016-01-22 | $3.72 | $3.72 | 1,397,100 | — | — |
| 2016-01-21 | $3.69 | $3.69 | 1,972,000 | — | — |
| 2016-01-20 | $3.50 | $3.50 | 3,961,400 | — | — |
| 2016-01-19 | $3.56 | $3.56 | 3,655,300 | — | — |
| 2016-01-15 | $3.79 | $3.79 | 1,961,600 | — | — |
| 2016-01-14 | $4.24 | $4.24 | 2,026,200 | — | — |
| 2016-01-13 | $4.19 | $4.19 | 1,541,200 | — | — |
| 2016-01-12 | $4.17 | $4.17 | 2,815,100 | — | — |
| 2016-01-11 | $4.32 | $4.32 | 1,797,000 | — | — |
| 2016-01-08 | $4.38 | $4.38 | 1,612,600 | — | — |
| 2016-01-07 | $4.41 | $4.41 | 2,341,200 | — | — |
| 2016-01-06 | $4.70 | $4.70 | 4,296,300 | — | — |
| 2016-01-05 | $5.08 | $5.08 | 1,030,100 | — | — |
| 2016-01-04 | $5.34 | $5.34 | 1,764,800 | — | — |