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
- 2015-06-25 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 | $8.60 | $8.60 | 154,200 | — | — |
| 2016-12-29 | $8.40 | $8.40 | 171,400 | — | — |
| 2016-12-28 | $8.30 | $8.30 | 214,000 | — | — |
| 2016-12-27 | $8.45 | $8.45 | 135,300 | — | — |
| 2016-12-23 | $8.55 | $8.55 | 139,000 | — | — |
| 2016-12-22 | $8.60 | $8.60 | 123,300 | — | — |
| 2016-12-21 | $8.95 | $8.95 | 152,600 | — | — |
| 2016-12-20 | $8.75 | $8.75 | 137,000 | — | — |
| 2016-12-19 | $9.00 | $9.00 | 250,200 | — | — |
| 2016-12-16 | $8.78 | $8.78 | 950,000 | — | — |
| 2016-12-15 | $9.00 | $9.00 | 284,800 | — | — |
| 2016-12-14 | $9.05 | $9.05 | 402,000 | — | — |
| 2016-12-13 | $9.05 | $9.05 | 308,800 | — | — |
| 2016-12-12 | $9.35 | $9.35 | 183,400 | — | — |
| 2016-12-09 | $9.45 | $9.45 | 421,800 | — | — |
| 2016-12-08 | $9.30 | $9.30 | 293,800 | — | — |
| 2016-12-07 | $9.55 | $9.55 | 257,000 | — | — |
| 2016-12-06 | $9.40 | $9.40 | 243,000 | — | — |
| 2016-12-05 | $9.25 | $9.25 | 339,300 | — | — |
| 2016-12-02 | $9.15 | $9.15 | 469,500 | — | — |
| 2016-12-01 | $9.20 | $9.20 | 502,900 | — | — |
| 2016-11-30 | $9.10 | $9.10 | 503,100 | — | — |
| 2016-11-29 | $9.50 | $9.50 | 593,700 | — | — |
| 2016-11-28 | $9.60 | $9.60 | 538,600 | — | — |
| 2016-11-25 | $9.75 | $9.75 | 360,200 | — | — |
| 2016-11-23 | $9.85 | $9.85 | 1,059,100 | — | — |
| 2016-11-22 | $9.35 | $9.35 | 668,300 | — | — |
| 2016-11-21 | $9.15 | $9.15 | 684,400 | — | — |
| 2016-11-18 | $9.25 | $9.25 | 346,000 | — | — |
| 2016-11-17 | $9.25 | $9.25 | 743,200 | — | — |
| 2016-11-16 | $9.05 | $9.05 | 2,018,100 | — | — |
| 2016-11-15 | $10.25 | $10.25 | 886,200 | — | — |
| 2016-11-14 | $10.20 | $10.20 | 698,900 | — | — |
| 2016-11-11 | $9.85 | $9.85 | 895,700 | — | — |
| 2016-11-10 | $9.45 | $9.45 | 450,500 | — | — |
| 2016-11-09 | $9.30 | $9.30 | 586,900 | — | — |
| 2016-11-08 | $9.05 | $9.05 | 362,500 | — | — |
| 2016-11-07 | $9.20 | $9.20 | 367,600 | — | — |
| 2016-11-04 | $8.80 | $8.80 | 452,300 | — | — |
| 2016-11-03 | $8.60 | $8.60 | 441,300 | — | — |
| 2016-11-02 | $9.50 | $9.50 | 927,000 | — | — |
| 2016-11-01 | $9.05 | $9.05 | 505,600 | — | — |
| 2016-10-31 | $8.65 | $8.65 | 615,700 | — | — |
| 2016-10-28 | $8.15 | $8.15 | 414,100 | — | — |
| 2016-10-27 | $8.40 | $8.40 | 329,000 | — | — |
| 2016-10-26 | $8.70 | $8.70 | 392,400 | — | — |
| 2016-10-25 | $9.15 | $9.15 | 584,100 | — | — |
| 2016-10-24 | $9.70 | $9.70 | 1,360,400 | — | — |
| 2016-10-21 | $9.05 | $9.05 | 402,300 | — | — |
| 2016-10-20 | $9.25 | $9.25 | 514,300 | — | — |
| 2016-10-19 | $8.50 | $8.50 | 258,400 | — | — |
| 2016-10-18 | $8.65 | $8.65 | 396,400 | — | — |
| 2016-10-17 | $8.45 | $8.45 | 423,400 | — | — |
| 2016-10-14 | $7.70 | $7.70 | 367,400 | — | — |
| 2016-10-13 | $7.98 | $7.98 | 261,100 | — | — |
| 2016-10-12 | $7.77 | $7.77 | 274,900 | — | — |
| 2016-10-11 | $8.02 | $8.02 | 386,900 | — | — |
| 2016-10-10 | $8.05 | $8.05 | 269,300 | — | — |
| 2016-10-07 | $8.28 | $8.28 | 297,300 | — | — |
| 2016-10-06 | $8.20 | $8.20 | 351,400 | — | — |
| 2016-10-05 | $8.23 | $8.23 | 278,900 | — | — |
| 2016-10-04 | $8.39 | $8.39 | 300,600 | — | — |
| 2016-10-03 | $8.23 | $8.23 | 261,600 | — | — |
| 2016-09-30 | $8.28 | $8.28 | 346,600 | — | — |
| 2016-09-29 | $7.89 | $7.89 | 288,500 | — | — |
| 2016-09-28 | $8.27 | $8.27 | 232,900 | — | — |
| 2016-09-27 | $8.22 | $8.22 | 216,700 | — | — |
| 2016-09-26 | $8.21 | $8.21 | 517,900 | — | — |
| 2016-09-23 | $8.49 | $8.49 | 566,900 | — | — |
| 2016-09-22 | $9.07 | $9.07 | 524,800 | — | — |
| 2016-09-21 | $8.65 | $8.65 | 403,200 | — | — |
| 2016-09-20 | $8.50 | $8.50 | 362,800 | — | — |
| 2016-09-19 | $8.45 | $8.45 | 619,600 | — | — |
| 2016-09-16 | $8.35 | $8.35 | 332,100 | — | — |
| 2016-09-15 | $8.29 | $8.29 | 565,700 | — | — |
| 2016-09-14 | $7.99 | $7.99 | 545,300 | — | — |
| 2016-09-13 | $7.87 | $7.87 | 616,100 | — | — |
| 2016-09-12 | $7.94 | $7.94 | 1,301,700 | — | — |
| 2016-09-09 | $7.44 | $7.44 | 3,193,700 | — | — |
| 2016-09-08 | $9.46 | $9.46 | 322,400 | — | — |
| 2016-09-07 | $9.55 | $9.55 | 655,600 | — | — |
| 2016-09-06 | $9.36 | $9.36 | 681,600 | — | — |
| 2016-09-02 | $9.40 | $9.40 | 278,600 | — | — |
| 2016-09-01 | $9.50 | $9.50 | 484,500 | — | — |
| 2016-08-31 | $9.52 | $9.52 | 486,400 | — | — |
| 2016-08-30 | $9.59 | $9.59 | 1,146,300 | — | — |
| 2016-08-29 | $9.70 | $9.70 | 1,561,300 | — | — |
| 2016-08-26 | $8.25 | $8.25 | 827,400 | — | — |
| 2016-08-25 | $7.62 | $7.62 | 320,100 | — | — |
| 2016-08-24 | $7.16 | $7.16 | 406,000 | — | — |
| 2016-08-23 | $7.38 | $7.38 | 899,500 | — | — |
| 2016-08-22 | $8.19 | $8.19 | 650,400 | — | — |
| 2016-08-19 | $7.89 | $7.89 | 397,700 | — | — |
| 2016-08-18 | $7.50 | $7.50 | 395,400 | — | — |
| 2016-08-17 | $7.10 | $7.10 | 243,100 | — | — |
| 2016-08-16 | $7.12 | $7.12 | 313,400 | — | — |
| 2016-08-15 | $7.58 | $7.58 | 922,500 | — | — |
| 2016-08-12 | $6.45 | $6.45 | 308,000 | — | — |
| 2016-08-11 | $5.68 | $5.68 | 141,300 | — | — |
| 2016-08-10 | $5.80 | $5.80 | 273,700 | — | — |
| 2016-08-09 | $6.03 | $6.03 | 512,900 | — | — |
| 2016-08-08 | $5.75 | $5.75 | 600,100 | — | — |
| 2016-08-05 | $6.00 | $6.00 | 1,836,900 | — | — |
| 2016-08-04 | $3.89 | $3.89 | 96,000 | — | — |
| 2016-08-03 | $3.68 | $3.68 | 153,800 | — | — |
| 2016-08-02 | $3.61 | $3.61 | 48,900 | — | — |
| 2016-08-01 | $3.87 | $3.87 | 95,900 | — | — |
| 2016-07-29 | $4.25 | $4.25 | 52,100 | — | — |
| 2016-07-28 | $4.25 | $4.25 | 119,900 | — | — |
| 2016-07-27 | $4.25 | $4.25 | 176,200 | — | — |
| 2016-07-26 | $4.05 | $4.05 | 149,400 | — | — |
| 2016-07-25 | $4.16 | $4.16 | 90,400 | — | — |
| 2016-07-22 | $4.30 | $4.30 | 156,000 | — | — |
| 2016-07-21 | $4.22 | $4.22 | 135,100 | — | — |
| 2016-07-20 | $4.47 | $4.47 | 142,700 | — | — |
| 2016-07-19 | $4.64 | $4.64 | 98,100 | — | — |
| 2016-07-18 | $4.80 | $4.80 | 131,500 | — | — |
| 2016-07-15 | $4.77 | $4.77 | 116,100 | — | — |
| 2016-07-14 | $4.80 | $4.80 | 134,700 | — | — |
| 2016-07-13 | $4.76 | $4.76 | 108,200 | — | — |
| 2016-07-12 | $4.71 | $4.71 | 279,100 | — | — |
| 2016-07-11 | $4.84 | $4.84 | 631,900 | — | — |
| 2016-07-08 | $4.65 | $4.65 | 306,100 | — | — |
| 2016-07-07 | $4.38 | $4.38 | 177,500 | — | — |
| 2016-07-06 | $4.73 | $4.73 | 389,900 | — | — |
| 2016-07-05 | $4.10 | $4.10 | 235,500 | — | — |
| 2016-07-01 | $4.14 | $4.14 | 224,400 | — | — |
| 2016-06-30 | $3.67 | $3.67 | 318,700 | — | — |
| 2016-06-29 | $4.20 | $4.20 | 755,300 | — | — |
| 2016-06-28 | $3.65 | $3.65 | 304,900 | — | — |
| 2016-06-27 | $3.15 | $3.15 | 207,600 | — | — |
| 2016-06-24 | $2.76 | $2.76 | 1,311,500 | — | — |
| 2016-06-23 | $2.70 | $2.70 | 334,300 | — | — |
| 2016-06-22 | $2.78 | $2.78 | 195,700 | — | — |
| 2016-06-21 | $2.76 | $2.76 | 125,200 | — | — |
| 2016-06-20 | $2.73 | $2.73 | 85,500 | — | — |
| 2016-06-17 | $2.68 | $2.68 | 168,300 | — | — |
| 2016-06-16 | $2.73 | $2.73 | 153,000 | — | — |
| 2016-06-15 | $2.77 | $2.77 | 138,500 | — | — |
| 2016-06-14 | $2.80 | $2.80 | 172,900 | — | — |
| 2016-06-13 | $2.77 | $2.77 | 113,700 | — | — |
| 2016-06-10 | $2.69 | $2.69 | 93,300 | — | — |
| 2016-06-09 | $2.75 | $2.75 | 169,900 | — | — |
| 2016-06-08 | $2.99 | $2.99 | 215,900 | — | — |
| 2016-06-07 | $2.41 | $2.41 | 100,800 | — | — |
| 2016-06-06 | $2.29 | $2.29 | 104,200 | — | — |
| 2016-06-03 | $2.21 | $2.21 | 65,200 | — | — |
| 2016-06-02 | $2.24 | $2.24 | 953,100 | — | — |
| 2016-06-01 | $2.13 | $2.13 | 122,500 | — | — |
| 2016-05-31 | $1.95 | $1.95 | 256,200 | — | — |
| 2016-05-27 | $2.06 | $2.06 | 87,300 | — | — |
| 2016-05-26 | $2.10 | $2.10 | 80,900 | — | — |
| 2016-05-25 | $2.25 | $2.25 | 57,600 | — | — |
| 2016-05-24 | $2.27 | $2.27 | 96,100 | — | — |
| 2016-05-23 | $2.18 | $2.18 | 34,400 | — | — |
| 2016-05-20 | $2.20 | $2.20 | 44,700 | — | — |
| 2016-05-19 | $2.19 | $2.19 | 37,400 | — | — |
| 2016-05-18 | $2.20 | $2.20 | 60,300 | — | — |
| 2016-05-17 | $2.21 | $2.21 | 83,700 | — | — |
| 2016-05-16 | $2.30 | $2.30 | 67,000 | — | — |
| 2016-05-13 | $2.23 | $2.23 | 62,800 | — | — |
| 2016-05-12 | $2.23 | $2.23 | 135,600 | — | — |
| 2016-05-11 | $2.19 | $2.19 | 155,300 | — | — |
| 2016-05-10 | $2.20 | $2.20 | 249,500 | — | — |
| 2016-05-09 | $2.12 | $2.12 | 210,400 | — | — |
| 2016-05-06 | $2.10 | $2.10 | 89,100 | — | — |
| 2016-05-05 | $2.11 | $2.11 | 51,400 | — | — |
| 2016-05-04 | $1.97 | $1.97 | 182,300 | — | — |
| 2016-05-03 | $1.94 | $1.94 | 98,200 | — | — |
| 2016-05-02 | $2.10 | $2.10 | 89,200 | — | — |
| 2016-04-29 | $2.06 | $2.06 | 50,800 | — | — |
| 2016-04-28 | $2.05 | $2.05 | 60,100 | — | — |
| 2016-04-27 | $2.04 | $2.04 | 70,700 | — | — |
| 2016-04-26 | $1.96 | $1.96 | 23,400 | — | — |
| 2016-04-25 | $1.90 | $1.90 | 66,200 | — | — |
| 2016-04-22 | $1.93 | $1.93 | 37,500 | — | — |
| 2016-04-21 | $1.85 | $1.85 | 56,000 | — | — |
| 2016-04-20 | $1.85 | $1.85 | 76,800 | — | — |
| 2016-04-19 | $1.89 | $1.89 | 55,200 | — | — |
| 2016-04-18 | $1.90 | $1.90 | 98,300 | — | — |
| 2016-04-15 | $1.88 | $1.88 | 17,100 | — | — |
| 2016-04-14 | $1.88 | $1.88 | 16,200 | — | — |
| 2016-04-13 | $1.90 | $1.90 | 30,500 | — | — |
| 2016-04-12 | $1.88 | $1.88 | 20,700 | — | — |
| 2016-04-11 | $1.85 | $1.85 | 50,600 | — | — |
| 2016-04-08 | $1.88 | $1.88 | 8,600 | — | — |
| 2016-04-07 | $1.88 | $1.88 | 37,600 | — | — |
| 2016-04-06 | $1.90 | $1.90 | 19,700 | — | — |
| 2016-04-05 | $1.88 | $1.88 | 35,100 | — | — |
| 2016-04-04 | $1.89 | $1.89 | 24,200 | — | — |
| 2016-04-01 | $1.89 | $1.89 | 21,700 | — | — |
| 2016-03-31 | $1.89 | $1.89 | 32,800 | — | — |
| 2016-03-30 | $1.89 | $1.89 | 30,000 | — | — |
| 2016-03-29 | $1.89 | $1.89 | 52,100 | — | — |
| 2016-03-28 | $1.92 | $1.92 | 31,000 | — | — |
| 2016-03-24 | $1.94 | $1.94 | 18,900 | — | — |
| 2016-03-23 | $1.94 | $1.94 | 17,900 | — | — |
| 2016-03-22 | $1.99 | $1.99 | 21,400 | — | — |
| 2016-03-21 | $1.98 | $1.98 | 24,700 | — | — |
| 2016-03-18 | $1.96 | $1.96 | 51,600 | — | — |
| 2016-03-17 | $2.00 | $2.00 | 29,200 | — | — |
| 2016-03-16 | $2.00 | $2.00 | 36,300 | — | — |
| 2016-03-15 | $1.99 | $1.99 | 78,200 | — | — |
| 2016-03-14 | $1.96 | $1.96 | 69,700 | — | — |
| 2016-03-11 | $2.13 | $2.13 | 42,800 | — | — |
| 2016-03-10 | $2.15 | $2.15 | 6,600 | — | — |
| 2016-03-09 | $2.15 | $2.15 | 65,200 | — | — |
| 2016-03-08 | $2.15 | $2.15 | 43,300 | — | — |
| 2016-03-07 | $2.26 | $2.26 | 62,200 | — | — |
| 2016-03-04 | $2.04 | $2.04 | 51,600 | — | — |
| 2016-03-03 | $2.05 | $2.05 | 96,500 | — | — |
| 2016-03-02 | $2.07 | $2.07 | 63,900 | — | — |
| 2016-03-01 | $2.06 | $2.06 | 52,700 | — | — |
| 2016-02-29 | $2.12 | $2.12 | 37,500 | — | — |
| 2016-02-26 | $2.29 | $2.29 | 43,200 | — | — |
| 2016-02-25 | $2.21 | $2.21 | 39,100 | — | — |
| 2016-02-24 | $2.14 | $2.14 | 46,000 | — | — |
| 2016-02-23 | $2.33 | $2.33 | 65,100 | — | — |
| 2016-02-22 | $2.04 | $2.04 | 40,700 | — | — |
| 2016-02-19 | $1.99 | $1.99 | 27,100 | — | — |
| 2016-02-18 | $2.03 | $2.03 | 44,200 | — | — |
| 2016-02-17 | $1.96 | $1.96 | 76,500 | — | — |
| 2016-02-16 | $1.92 | $1.92 | 10,200 | — | — |
| 2016-02-12 | $1.93 | $1.93 | 17,900 | — | — |
| 2016-02-11 | $1.87 | $1.87 | 20,600 | — | — |
| 2016-02-10 | $1.84 | $1.84 | 66,600 | — | — |
| 2016-02-09 | $1.89 | $1.89 | 69,700 | — | — |
| 2016-02-08 | $1.83 | $1.83 | 62,100 | — | — |
| 2016-02-05 | $1.89 | $1.89 | 100,600 | — | — |
| 2016-02-04 | $2.07 | $2.07 | 65,100 | — | — |
| 2016-02-03 | $2.21 | $2.21 | 81,100 | — | — |
| 2016-02-02 | $2.21 | $2.21 | 65,300 | — | — |
| 2016-02-01 | $2.16 | $2.16 | 59,500 | — | — |
| 2016-01-29 | $2.17 | $2.17 | 62,900 | — | — |
| 2016-01-28 | $2.08 | $2.08 | 45,600 | — | — |
| 2016-01-27 | $2.19 | $2.19 | 29,100 | — | — |
| 2016-01-26 | $2.38 | $2.38 | 41,500 | — | — |
| 2016-01-25 | $2.55 | $2.55 | 14,700 | — | — |
| 2016-01-22 | $2.60 | $2.60 | 32,000 | — | — |
| 2016-01-21 | $2.44 | $2.44 | 20,000 | — | — |
| 2016-01-20 | $2.43 | $2.43 | 67,000 | — | — |
| 2016-01-19 | $2.37 | $2.37 | 33,100 | — | — |
| 2016-01-15 | $2.36 | $2.36 | 40,100 | — | — |
| 2016-01-14 | $2.49 | $2.49 | 31,900 | — | — |
| 2016-01-13 | $2.55 | $2.55 | 38,200 | — | — |
| 2016-01-12 | $2.72 | $2.72 | 73,300 | — | — |
| 2016-01-11 | $2.86 | $2.86 | 105,200 | — | — |
| 2016-01-08 | $2.93 | $2.93 | 72,400 | — | — |
| 2016-01-07 | $3.07 | $3.07 | 64,300 | — | — |
| 2016-01-06 | $3.14 | $3.14 | 51,800 | — | — |
| 2016-01-05 | $3.21 | $3.21 | 52,600 | — | — |
| 2016-01-04 | $3.28 | $3.28 | 150,800 | — | — |