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
- 1999-11-05 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 | $7.40 | $7.40 | 644,200 | — | — |
| 2016-12-29 | $7.58 | $7.58 | 574,200 | — | — |
| 2016-12-28 | $7.51 | $7.51 | 477,000 | — | — |
| 2016-12-27 | $7.62 | $7.62 | 415,300 | — | — |
| 2016-12-23 | $7.51 | $7.51 | 902,500 | — | — |
| 2016-12-22 | $7.58 | $7.58 | 1,114,200 | — | — |
| 2016-12-21 | $7.30 | $7.30 | 494,100 | — | — |
| 2016-12-20 | $7.35 | $7.35 | 499,900 | — | — |
| 2016-12-19 | $7.17 | $7.17 | 608,400 | — | — |
| 2016-12-16 | $7.13 | $7.13 | 2,307,100 | — | — |
| 2016-12-15 | $7.18 | $7.18 | 782,100 | — | — |
| 2016-12-14 | $7.05 | $7.05 | 739,300 | — | — |
| 2016-12-13 | $7.25 | $7.25 | 903,700 | — | — |
| 2016-12-12 | $7.22 | $7.22 | 680,500 | — | — |
| 2016-12-09 | $7.25 | $7.25 | 672,400 | — | — |
| 2016-12-08 | $7.40 | $7.40 | 962,500 | — | — |
| 2016-12-07 | $7.40 | $7.40 | 1,658,900 | — | — |
| 2016-12-06 | $7.69 | $7.69 | 1,022,100 | — | — |
| 2016-12-05 | $7.73 | $7.73 | 1,526,800 | — | — |
| 2016-12-02 | $7.94 | $7.94 | 1,886,100 | — | — |
| 2016-12-01 | $7.46 | $7.46 | 1,679,800 | — | — |
| 2016-11-30 | $7.32 | $7.32 | 1,811,900 | — | — |
| 2016-11-29 | $7.16 | $7.16 | 833,400 | — | — |
| 2016-11-28 | $7.09 | $7.09 | 1,189,200 | — | — |
| 2016-11-25 | $7.04 | $7.04 | 897,900 | — | — |
| 2016-11-23 | $7.18 | $7.18 | 2,652,700 | — | — |
| 2016-11-22 | $7.00 | $7.00 | 1,680,600 | — | — |
| 2016-11-21 | $6.55 | $6.55 | 1,533,200 | — | — |
| 2016-11-18 | $6.26 | $6.26 | 4,727,100 | — | — |
| 2016-11-17 | $6.85 | $6.85 | 602,600 | — | — |
| 2016-11-16 | $6.94 | $6.94 | 349,300 | — | — |
| 2016-11-15 | $7.02 | $7.02 | 497,800 | — | — |
| 2016-11-14 | $7.13 | $7.13 | 1,036,200 | — | — |
| 2016-11-11 | $6.84 | $6.84 | 649,800 | — | — |
| 2016-11-10 | $6.41 | $6.41 | 635,800 | — | — |
| 2016-11-09 | $6.23 | $6.23 | 745,000 | — | — |
| 2016-11-08 | $5.60 | $5.60 | 307,800 | — | — |
| 2016-11-07 | $5.72 | $5.72 | 426,400 | — | — |
| 2016-11-04 | $5.77 | $5.77 | 769,000 | — | — |
| 2016-11-03 | $6.00 | $6.00 | 1,036,500 | — | — |
| 2016-11-02 | $5.43 | $5.43 | 513,300 | — | — |
| 2016-11-01 | $5.54 | $5.54 | 365,700 | — | — |
| 2016-10-31 | $5.62 | $5.62 | 347,600 | — | — |
| 2016-10-28 | $5.68 | $5.68 | 428,700 | — | — |
| 2016-10-27 | $5.71 | $5.71 | 723,400 | — | — |
| 2016-10-26 | $5.87 | $5.87 | 745,600 | — | — |
| 2016-10-25 | $5.95 | $5.95 | 383,100 | — | — |
| 2016-10-24 | $6.14 | $6.14 | 202,300 | — | — |
| 2016-10-21 | $6.20 | $6.20 | 225,500 | — | — |
| 2016-10-20 | $6.34 | $6.34 | 184,400 | — | — |
| 2016-10-19 | $6.34 | $6.34 | 175,500 | — | — |
| 2016-10-18 | $6.38 | $6.38 | 336,900 | — | — |
| 2016-10-17 | $6.45 | $6.45 | 303,600 | — | — |
| 2016-10-14 | $6.28 | $6.28 | 211,400 | — | — |
| 2016-10-13 | $6.32 | $6.32 | 310,700 | — | — |
| 2016-10-12 | $6.38 | $6.38 | 375,000 | — | — |
| 2016-10-11 | $6.45 | $6.45 | 411,500 | — | — |
| 2016-10-10 | $6.64 | $6.64 | 294,500 | — | — |
| 2016-10-07 | $6.59 | $6.59 | 356,100 | — | — |
| 2016-10-06 | $6.72 | $6.72 | 313,700 | — | — |
| 2016-10-05 | $6.91 | $6.91 | 559,600 | — | — |
| 2016-10-04 | $6.66 | $6.66 | 214,300 | — | — |
| 2016-10-03 | $6.75 | $6.75 | 232,300 | — | — |
| 2016-09-30 | $6.89 | $6.89 | 515,000 | — | — |
| 2016-09-29 | $6.79 | $6.79 | 325,900 | — | — |
| 2016-09-28 | $6.83 | $6.83 | 258,900 | — | — |
| 2016-09-27 | $6.65 | $6.65 | 350,000 | — | — |
| 2016-09-26 | $6.49 | $6.49 | 510,600 | — | — |
| 2016-09-23 | $6.77 | $6.77 | 190,900 | — | — |
| 2016-09-22 | $6.84 | $6.84 | 326,100 | — | — |
| 2016-09-21 | $6.65 | $6.65 | 348,500 | — | — |
| 2016-09-20 | $6.48 | $6.48 | 229,600 | — | — |
| 2016-09-19 | $6.55 | $6.55 | 318,100 | — | — |
| 2016-09-16 | $6.51 | $6.51 | 355,600 | — | — |
| 2016-09-15 | $6.63 | $6.63 | 240,700 | — | — |
| 2016-09-14 | $6.60 | $6.60 | 351,500 | — | — |
| 2016-09-13 | $6.70 | $6.70 | 640,500 | — | — |
| 2016-09-12 | $6.61 | $6.61 | 409,600 | — | — |
| 2016-09-09 | $6.53 | $6.53 | 447,600 | — | — |
| 2016-09-08 | $6.91 | $6.91 | 320,400 | — | — |
| 2016-09-07 | $6.86 | $6.86 | 375,600 | — | — |
| 2016-09-06 | $6.94 | $6.94 | 462,900 | — | — |
| 2016-09-02 | $7.04 | $7.04 | 493,400 | — | — |
| 2016-09-01 | $6.97 | $6.97 | 529,300 | — | — |
| 2016-08-31 | $6.98 | $6.98 | 633,100 | — | — |
| 2016-08-30 | $7.24 | $7.24 | 787,500 | — | — |
| 2016-08-29 | $6.99 | $6.99 | 1,895,900 | — | — |
| 2016-08-26 | $7.44 | $7.44 | 1,065,500 | — | — |
| 2016-08-25 | $7.55 | $7.55 | 1,451,000 | — | — |
| 2016-08-24 | $7.39 | $7.39 | 874,500 | — | — |
| 2016-08-23 | $7.16 | $7.16 | 842,400 | — | — |
| 2016-08-22 | $7.10 | $7.10 | 1,148,600 | — | — |
| 2016-08-19 | $6.87 | $6.87 | 766,800 | — | — |
| 2016-08-18 | $6.68 | $6.68 | 498,300 | — | — |
| 2016-08-17 | $6.67 | $6.67 | 488,900 | — | — |
| 2016-08-16 | $6.56 | $6.56 | 1,130,900 | — | — |
| 2016-08-15 | $6.78 | $6.78 | 1,831,300 | — | — |
| 2016-08-12 | $6.14 | $6.14 | 1,302,000 | — | — |
| 2016-08-11 | $5.89 | $5.89 | 829,200 | — | — |
| 2016-08-10 | $5.67 | $5.67 | 724,500 | — | — |
| 2016-08-09 | $5.59 | $5.59 | 782,700 | — | — |
| 2016-08-08 | $5.65 | $5.65 | 1,607,600 | — | — |
| 2016-08-05 | $5.38 | $5.38 | 2,662,300 | — | — |
| 2016-08-04 | $4.55 | $4.55 | 486,300 | — | — |
| 2016-08-03 | $4.50 | $4.50 | 314,000 | — | — |
| 2016-08-02 | $4.39 | $4.39 | 256,800 | — | — |
| 2016-08-01 | $4.42 | $4.42 | 218,400 | — | — |
| 2016-07-29 | $4.41 | $4.41 | 273,800 | — | — |
| 2016-07-28 | $4.44 | $4.44 | 348,500 | — | — |
| 2016-07-27 | $4.52 | $4.52 | 248,700 | — | — |
| 2016-07-26 | $4.51 | $4.51 | 293,000 | — | — |
| 2016-07-25 | $4.55 | $4.55 | 238,900 | — | — |
| 2016-07-22 | $4.54 | $4.54 | 143,900 | — | — |
| 2016-07-21 | $4.52 | $4.52 | 113,900 | — | — |
| 2016-07-20 | $4.54 | $4.54 | 199,400 | — | — |
| 2016-07-19 | $4.54 | $4.54 | 255,800 | — | — |
| 2016-07-18 | $4.61 | $4.61 | 240,500 | — | — |
| 2016-07-15 | $4.65 | $4.65 | 440,800 | — | — |
| 2016-07-14 | $4.52 | $4.52 | 292,200 | — | — |
| 2016-07-13 | $4.54 | $4.54 | 365,000 | — | — |
| 2016-07-12 | $4.64 | $4.64 | 549,000 | — | — |
| 2016-07-11 | $4.70 | $4.70 | 1,787,400 | — | — |
| 2016-07-08 | $4.24 | $4.24 | 344,800 | — | — |
| 2016-07-07 | $4.15 | $4.15 | 289,700 | — | — |
| 2016-07-06 | $4.10 | $4.10 | 271,300 | — | — |
| 2016-07-05 | $4.16 | $4.16 | 481,500 | — | — |
| 2016-07-01 | $4.09 | $4.09 | 418,500 | — | — |
| 2016-06-30 | $4.10 | $4.10 | 285,700 | — | — |
| 2016-06-29 | $3.94 | $3.94 | 239,600 | — | — |
| 2016-06-28 | $3.89 | $3.89 | 301,400 | — | — |
| 2016-06-27 | $3.80 | $3.80 | 689,000 | — | — |
| 2016-06-24 | $3.98 | $3.98 | 646,000 | — | — |
| 2016-06-23 | $4.13 | $4.13 | 313,300 | — | — |
| 2016-06-22 | $4.00 | $4.00 | 278,100 | — | — |
| 2016-06-21 | $4.05 | $4.05 | 339,400 | — | — |
| 2016-06-20 | $4.05 | $4.05 | 188,700 | — | — |
| 2016-06-17 | $4.05 | $4.05 | 342,100 | — | — |
| 2016-06-16 | $4.04 | $4.04 | 302,800 | — | — |
| 2016-06-15 | $3.99 | $3.99 | 238,500 | — | — |
| 2016-06-14 | $3.93 | $3.93 | 294,800 | — | — |
| 2016-06-13 | $3.97 | $3.97 | 501,300 | — | — |
| 2016-06-10 | $3.96 | $3.96 | 680,300 | — | — |
| 2016-06-09 | $3.97 | $3.97 | 799,000 | — | — |
| 2016-06-08 | $4.14 | $4.14 | 227,500 | — | — |
| 2016-06-07 | $4.18 | $4.18 | 228,700 | — | — |
| 2016-06-06 | $4.17 | $4.17 | 386,900 | — | — |
| 2016-06-03 | $4.14 | $4.14 | 343,000 | — | — |
| 2016-06-02 | $4.16 | $4.16 | 238,200 | — | — |
| 2016-06-01 | $4.19 | $4.19 | 371,800 | — | — |
| 2016-05-31 | $4.18 | $4.18 | 240,200 | — | — |
| 2016-05-27 | $4.20 | $4.20 | 224,300 | — | — |
| 2016-05-26 | $4.21 | $4.21 | 384,500 | — | — |
| 2016-05-25 | $4.26 | $4.26 | 249,100 | — | — |
| 2016-05-24 | $4.19 | $4.19 | 287,000 | — | — |
| 2016-05-23 | $4.12 | $4.12 | 163,300 | — | — |
| 2016-05-20 | $4.15 | $4.15 | 257,900 | — | — |
| 2016-05-19 | $4.09 | $4.09 | 372,300 | — | — |
| 2016-05-18 | $4.13 | $4.13 | 470,300 | — | — |
| 2016-05-17 | $4.14 | $4.14 | 407,100 | — | — |
| 2016-05-16 | $4.26 | $4.26 | 341,700 | — | — |
| 2016-05-13 | $4.22 | $4.22 | 398,500 | — | — |
| 2016-05-12 | $4.27 | $4.27 | 741,000 | — | — |
| 2016-05-11 | $4.23 | $4.23 | 449,100 | — | — |
| 2016-05-10 | $4.51 | $4.51 | 483,700 | — | — |
| 2016-05-09 | $4.28 | $4.28 | 485,400 | — | — |
| 2016-05-06 | $4.28 | $4.28 | 816,900 | — | — |
| 2016-05-05 | $4.50 | $4.50 | 1,900,900 | — | — |
| 2016-05-04 | $5.33 | $5.33 | 778,400 | — | — |
| 2016-05-03 | $5.26 | $5.26 | 421,400 | — | — |
| 2016-05-02 | $5.34 | $5.34 | 345,300 | — | — |
| 2016-04-29 | $5.31 | $5.31 | 365,800 | — | — |
| 2016-04-28 | $5.43 | $5.43 | 301,100 | — | — |
| 2016-04-27 | $5.46 | $5.46 | 337,900 | — | — |
| 2016-04-26 | $5.43 | $5.43 | 537,100 | — | — |
| 2016-04-25 | $5.12 | $5.12 | 471,300 | — | — |
| 2016-04-22 | $5.30 | $5.30 | 317,400 | — | — |
| 2016-04-21 | $5.24 | $5.24 | 377,000 | — | — |
| 2016-04-20 | $5.32 | $5.32 | 307,400 | — | — |
| 2016-04-19 | $5.39 | $5.39 | 392,600 | — | — |
| 2016-04-18 | $5.41 | $5.41 | 595,500 | — | — |
| 2016-04-15 | $5.30 | $5.30 | 642,500 | — | — |
| 2016-04-14 | $5.06 | $5.06 | 388,400 | — | — |
| 2016-04-13 | $5.05 | $5.05 | 481,000 | — | — |
| 2016-04-12 | $4.89 | $4.89 | 608,000 | — | — |
| 2016-04-11 | $4.91 | $4.91 | 437,600 | — | — |
| 2016-04-08 | $4.93 | $4.93 | 276,900 | — | — |
| 2016-04-07 | $4.85 | $4.85 | 514,600 | — | — |
| 2016-04-06 | $5.00 | $5.00 | 413,400 | — | — |
| 2016-04-05 | $4.90 | $4.90 | 412,000 | — | — |
| 2016-04-04 | $4.88 | $4.88 | 437,700 | — | — |
| 2016-04-01 | $5.04 | $5.04 | 724,200 | — | — |
| 2016-03-31 | $4.95 | $4.95 | 588,700 | — | — |
| 2016-03-30 | $4.98 | $4.98 | 554,400 | — | — |
| 2016-03-29 | $4.88 | $4.88 | 1,010,700 | — | — |
| 2016-03-28 | $4.67 | $4.67 | 811,700 | — | — |
| 2016-03-24 | $4.55 | $4.55 | 799,700 | — | — |
| 2016-03-23 | $4.34 | $4.34 | 493,000 | — | — |
| 2016-03-22 | $4.60 | $4.60 | 624,600 | — | — |
| 2016-03-21 | $4.53 | $4.53 | 623,600 | — | — |
| 2016-03-18 | $4.55 | $4.55 | 814,700 | — | — |
| 2016-03-17 | $4.47 | $4.47 | 775,600 | — | — |
| 2016-03-16 | $4.39 | $4.39 | 537,900 | — | — |
| 2016-03-15 | $4.30 | $4.30 | 468,900 | — | — |
| 2016-03-14 | $4.42 | $4.42 | 711,500 | — | — |
| 2016-03-11 | $4.19 | $4.19 | 1,933,900 | — | — |
| 2016-03-10 | $3.68 | $3.68 | 445,300 | — | — |
| 2016-03-09 | $3.79 | $3.79 | 238,000 | — | — |
| 2016-03-08 | $3.72 | $3.72 | 471,300 | — | — |
| 2016-03-07 | $3.99 | $3.99 | 536,100 | — | — |
| 2016-03-04 | $3.87 | $3.87 | 394,800 | — | — |
| 2016-03-03 | $3.69 | $3.69 | 360,700 | — | — |
| 2016-03-02 | $3.66 | $3.66 | 297,500 | — | — |
| 2016-03-01 | $3.54 | $3.54 | 480,700 | — | — |
| 2016-02-29 | $3.34 | $3.34 | 391,000 | — | — |
| 2016-02-26 | $3.26 | $3.26 | 312,200 | — | — |
| 2016-02-25 | $3.19 | $3.19 | 227,600 | — | — |
| 2016-02-24 | $3.28 | $3.28 | 364,900 | — | — |
| 2016-02-23 | $3.15 | $3.15 | 304,700 | — | — |
| 2016-02-22 | $3.25 | $3.25 | 295,100 | — | — |
| 2016-02-19 | $3.17 | $3.17 | 220,800 | — | — |
| 2016-02-18 | $3.17 | $3.17 | 295,000 | — | — |
| 2016-02-17 | $3.28 | $3.28 | 449,800 | — | — |
| 2016-02-16 | $3.11 | $3.11 | 487,400 | — | — |
| 2016-02-12 | $3.06 | $3.06 | 284,900 | — | — |
| 2016-02-11 | $3.12 | $3.12 | 309,300 | — | — |
| 2016-02-10 | $3.19 | $3.19 | 267,500 | — | — |
| 2016-02-09 | $3.12 | $3.12 | 315,200 | — | — |
| 2016-02-08 | $3.16 | $3.16 | 255,800 | — | — |
| 2016-02-05 | $3.19 | $3.19 | 370,500 | — | — |
| 2016-02-04 | $3.31 | $3.31 | 399,300 | — | — |
| 2016-02-03 | $3.04 | $3.04 | 305,800 | — | — |
| 2016-02-02 | $3.03 | $3.03 | 358,200 | — | — |
| 2016-02-01 | $3.21 | $3.21 | 200,800 | — | — |
| 2016-01-29 | $3.19 | $3.19 | 352,800 | — | — |
| 2016-01-28 | $3.02 | $3.02 | 299,900 | — | — |
| 2016-01-27 | $3.07 | $3.07 | 470,200 | — | — |
| 2016-01-26 | $2.99 | $2.99 | 834,100 | — | — |
| 2016-01-25 | $3.10 | $3.10 | 817,500 | — | — |
| 2016-01-22 | $3.26 | $3.26 | 399,500 | — | — |
| 2016-01-21 | $3.09 | $3.09 | 398,300 | — | — |
| 2016-01-20 | $3.10 | $3.10 | 956,300 | — | — |
| 2016-01-19 | $3.05 | $3.05 | 570,800 | — | — |
| 2016-01-15 | $3.16 | $3.16 | 479,600 | — | — |
| 2016-01-14 | $3.12 | $3.12 | 506,500 | — | — |
| 2016-01-13 | $3.15 | $3.15 | 491,700 | — | — |
| 2016-01-12 | $3.25 | $3.25 | 606,000 | — | — |
| 2016-01-11 | $3.37 | $3.37 | 595,300 | — | — |
| 2016-01-08 | $3.51 | $3.51 | 426,400 | — | — |
| 2016-01-07 | $3.62 | $3.62 | 1,110,900 | — | — |
| 2016-01-06 | $3.88 | $3.88 | 421,800 | — | — |
| 2016-01-05 | $3.97 | $3.97 | 539,000 | — | — |
| 2016-01-04 | $4.07 | $4.07 | 693,600 | — | — |