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
- 1999-05-13 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 | $7.60 | $12.69 | 71,200 | — | — |
| 2016-12-29 | $7.40 | $12.36 | 35,100 | — | — |
| 2016-12-28 | $7.30 | $12.19 | 49,900 | — | — |
| 2016-12-27 | $7.25 | $11.94 | 32,400 | — | — |
| 2016-12-23 | $7.35 | $12.11 | 81,400 | — | — |
| 2016-12-22 | $7.15 | $11.78 | 23,300 | — | — |
| 2016-12-21 | $7.00 | $11.53 | 9,100 | — | — |
| 2016-12-20 | $7.05 | $11.61 | 5,600 | — | — |
| 2016-12-19 | $7.00 | $11.53 | 23,400 | — | — |
| 2016-12-16 | $7.05 | $11.61 | 12,100 | — | — |
| 2016-12-15 | $7.15 | $11.78 | 39,100 | — | — |
| 2016-12-14 | $7.06 | $11.63 | 81,100 | — | — |
| 2016-12-13 | $6.90 | $11.37 | 47,900 | — | — |
| 2016-12-12 | $6.85 | $11.28 | 9,200 | — | — |
| 2016-12-09 | $6.86 | $11.30 | 50,600 | — | — |
| 2016-12-08 | $6.75 | $11.12 | 44,700 | — | — |
| 2016-12-07 | $6.80 | $11.20 | 15,400 | — | — |
| 2016-12-06 | $6.70 | $11.04 | 17,400 | — | — |
| 2016-12-05 | $6.85 | $11.28 | 31,000 | — | — |
| 2016-12-02 | $6.95 | $11.45 | 22,600 | — | — |
| 2016-12-01 | $7.10 | $11.69 | 15,800 | — | — |
| 2016-11-30 | $7.00 | $11.53 | 49,400 | — | — |
| 2016-11-29 | $7.10 | $11.69 | 28,400 | — | — |
| 2016-11-28 | $6.95 | $11.45 | 19,200 | — | — |
| 2016-11-25 | $7.00 | $11.53 | 25,100 | — | — |
| 2016-11-23 | $6.95 | $11.45 | 55,600 | — | — |
| 2016-11-22 | $6.60 | $10.87 | 61,300 | — | — |
| 2016-11-21 | $6.75 | $11.12 | 30,300 | — | — |
| 2016-11-18 | $6.80 | $11.20 | 70,000 | — | — |
| 2016-11-17 | $6.90 | $11.37 | 183,000 | — | — |
| 2016-11-16 | $6.30 | $10.38 | 91,100 | — | — |
| 2016-11-15 | $6.25 | $10.29 | 65,400 | — | — |
| 2016-11-14 | $6.50 | $10.71 | 64,500 | — | — |
| 2016-11-11 | $6.45 | $10.62 | 122,600 | — | — |
| 2016-11-10 | $6.35 | $10.46 | 133,000 | — | — |
| 2016-11-09 | $5.90 | $9.72 | 58,000 | — | — |
| 2016-11-08 | $5.95 | $9.80 | 31,000 | — | — |
| 2016-11-07 | $5.95 | $9.80 | 83,400 | — | — |
| 2016-11-04 | $5.75 | $9.47 | 25,300 | — | — |
| 2016-11-03 | $5.75 | $9.47 | 21,100 | — | — |
| 2016-11-02 | $5.90 | $9.72 | 39,100 | — | — |
| 2016-11-01 | $5.75 | $9.47 | 39,800 | — | — |
| 2016-10-31 | $6.05 | $9.97 | 29,900 | — | — |
| 2016-10-28 | $6.05 | $9.97 | 21,900 | — | — |
| 2016-10-27 | $6.00 | $9.88 | 57,200 | — | — |
| 2016-10-26 | $6.25 | $10.29 | 126,400 | — | — |
| 2016-10-25 | $5.60 | $9.22 | 364,400 | — | — |
| 2016-10-24 | $6.33 | $10.43 | 187,800 | — | — |
| 2016-10-21 | $6.95 | $11.45 | 37,200 | — | — |
| 2016-10-20 | $6.95 | $11.45 | 18,300 | — | — |
| 2016-10-19 | $7.05 | $11.61 | 32,000 | — | — |
| 2016-10-18 | $7.10 | $11.69 | 85,100 | — | — |
| 2016-10-17 | $7.25 | $11.94 | 47,000 | — | — |
| 2016-10-14 | $7.40 | $12.19 | 59,500 | — | — |
| 2016-10-13 | $7.35 | $12.11 | 38,000 | — | — |
| 2016-10-12 | $7.46 | $12.29 | 56,100 | — | — |
| 2016-10-11 | $7.30 | $12.02 | 123,300 | — | — |
| 2016-10-10 | $7.20 | $11.86 | 38,400 | — | — |
| 2016-10-07 | $7.12 | $11.73 | 25,100 | — | — |
| 2016-10-06 | $7.24 | $11.93 | 41,300 | — | — |
| 2016-10-05 | $7.25 | $11.78 | 51,000 | — | — |
| 2016-10-04 | $7.15 | $11.61 | 22,000 | — | — |
| 2016-10-03 | $7.21 | $11.71 | 79,900 | — | — |
| 2016-09-30 | $7.17 | $11.65 | 48,700 | — | — |
| 2016-09-29 | $6.92 | $11.24 | 76,500 | — | — |
| 2016-09-28 | $7.15 | $11.61 | 114,600 | — | — |
| 2016-09-27 | $7.38 | $11.99 | 88,300 | — | — |
| 2016-09-26 | $7.08 | $11.50 | 54,100 | — | — |
| 2016-09-23 | $7.09 | $11.52 | 120,800 | — | — |
| 2016-09-22 | $6.81 | $11.06 | 47,700 | — | — |
| 2016-09-21 | $6.74 | $10.95 | 68,800 | — | — |
| 2016-09-20 | $6.52 | $10.59 | 37,200 | — | — |
| 2016-09-19 | $6.43 | $10.45 | 33,900 | — | — |
| 2016-09-16 | $6.40 | $10.40 | 38,800 | — | — |
| 2016-09-15 | $6.27 | $10.19 | 102,600 | — | — |
| 2016-09-14 | $6.25 | $10.15 | 36,400 | — | — |
| 2016-09-13 | $6.16 | $10.01 | 30,500 | — | — |
| 2016-09-12 | $6.02 | $9.78 | 55,000 | — | — |
| 2016-09-09 | $6.09 | $9.89 | 32,000 | — | — |
| 2016-09-08 | $6.23 | $10.12 | 23,100 | — | — |
| 2016-09-07 | $6.25 | $10.15 | 34,500 | — | — |
| 2016-09-06 | $6.28 | $10.20 | 37,200 | — | — |
| 2016-09-02 | $6.19 | $10.06 | 28,500 | — | — |
| 2016-09-01 | $6.20 | $10.07 | 25,200 | — | — |
| 2016-08-31 | $6.16 | $10.01 | 33,300 | — | — |
| 2016-08-30 | $6.19 | $10.06 | 64,200 | — | — |
| 2016-08-29 | $6.17 | $10.02 | 161,300 | — | — |
| 2016-08-26 | $5.90 | $9.58 | 44,700 | — | — |
| 2016-08-25 | $5.89 | $9.57 | 15,500 | — | — |
| 2016-08-24 | $5.83 | $9.47 | 97,600 | — | — |
| 2016-08-23 | $5.89 | $9.57 | 38,100 | — | — |
| 2016-08-22 | $5.92 | $9.62 | 57,100 | — | — |
| 2016-08-19 | $5.88 | $9.55 | 30,400 | — | — |
| 2016-08-18 | $5.90 | $9.58 | 37,800 | — | — |
| 2016-08-17 | $5.90 | $9.58 | 26,400 | — | — |
| 2016-08-16 | $5.88 | $9.55 | 58,100 | — | — |
| 2016-08-15 | $5.91 | $9.60 | 64,200 | — | — |
| 2016-08-12 | $5.92 | $9.62 | 174,900 | — | — |
| 2016-08-11 | $5.83 | $9.47 | 23,000 | — | — |
| 2016-08-10 | $5.82 | $9.45 | 212,100 | — | — |
| 2016-08-09 | $6.01 | $9.76 | 170,400 | — | — |
| 2016-08-08 | $6.41 | $10.41 | 136,900 | — | — |
| 2016-08-05 | $5.74 | $9.32 | 36,000 | — | — |
| 2016-08-04 | $5.70 | $9.26 | 19,300 | — | — |
| 2016-08-03 | $5.65 | $9.18 | 27,800 | — | — |
| 2016-08-02 | $5.65 | $9.18 | 26,700 | — | — |
| 2016-08-01 | $5.57 | $9.05 | 38,800 | — | — |
| 2016-07-29 | $5.58 | $9.06 | 6,500 | — | — |
| 2016-07-28 | $5.51 | $8.95 | 3,700 | — | — |
| 2016-07-27 | $5.45 | $8.85 | 17,000 | — | — |
| 2016-07-26 | $5.49 | $8.92 | 29,900 | — | — |
| 2016-07-25 | $5.47 | $8.89 | 31,600 | — | — |
| 2016-07-22 | $5.57 | $9.05 | 26,800 | — | — |
| 2016-07-21 | $5.42 | $8.80 | 16,300 | — | — |
| 2016-07-20 | $5.49 | $8.92 | 18,500 | — | — |
| 2016-07-19 | $5.38 | $8.74 | 17,700 | — | — |
| 2016-07-18 | $5.45 | $8.85 | 41,600 | — | — |
| 2016-07-15 | $5.40 | $8.77 | 26,500 | — | — |
| 2016-07-14 | $5.41 | $8.79 | 15,100 | — | — |
| 2016-07-13 | $5.42 | $8.80 | 25,000 | — | — |
| 2016-07-12 | $5.47 | $8.89 | 45,800 | — | — |
| 2016-07-11 | $5.41 | $8.79 | 58,800 | — | — |
| 2016-07-08 | $5.37 | $8.72 | 31,600 | — | — |
| 2016-07-07 | $5.60 | $9.10 | 72,100 | — | — |
| 2016-07-06 | $5.80 | $9.42 | 129,900 | — | — |
| 2016-07-05 | $5.87 | $9.39 | 61,800 | — | — |
| 2016-07-01 | $5.64 | $9.02 | 108,100 | — | — |
| 2016-06-30 | $5.32 | $8.51 | 57,700 | — | — |
| 2016-06-29 | $5.32 | $8.51 | 78,900 | — | — |
| 2016-06-28 | $5.17 | $8.27 | 82,700 | — | — |
| 2016-06-27 | $5.05 | $8.08 | 40,000 | — | — |
| 2016-06-24 | $5.04 | $8.06 | 71,800 | — | — |
| 2016-06-23 | $5.01 | $8.01 | 65,600 | — | — |
| 2016-06-22 | $4.96 | $7.93 | 69,000 | — | — |
| 2016-06-21 | $4.80 | $7.68 | 49,500 | — | — |
| 2016-06-20 | $4.72 | $7.55 | 18,100 | — | — |
| 2016-06-17 | $4.59 | $7.34 | 8,900 | — | — |
| 2016-06-16 | $4.59 | $7.34 | 15,900 | — | — |
| 2016-06-15 | $4.60 | $7.36 | 20,000 | — | — |
| 2016-06-14 | $4.48 | $7.17 | 6,500 | — | — |
| 2016-06-13 | $4.45 | $7.12 | 63,300 | — | — |
| 2016-06-10 | $4.56 | $7.29 | 14,600 | — | — |
| 2016-06-09 | $4.60 | $7.36 | 18,600 | — | — |
| 2016-06-08 | $4.56 | $7.29 | 78,000 | — | — |
| 2016-06-07 | $4.48 | $7.17 | 8,000 | — | — |
| 2016-06-06 | $4.45 | $7.12 | 14,400 | — | — |
| 2016-06-03 | $4.46 | $7.13 | 11,300 | — | — |
| 2016-06-02 | $4.41 | $7.05 | 5,800 | — | — |
| 2016-06-01 | $4.40 | $7.04 | 6,200 | — | — |
| 2016-05-31 | $4.41 | $7.05 | 9,300 | — | — |
| 2016-05-27 | $4.48 | $7.17 | 49,700 | — | — |
| 2016-05-26 | $4.48 | $7.17 | 19,100 | — | — |
| 2016-05-25 | $4.46 | $7.13 | 32,700 | — | — |
| 2016-05-24 | $4.39 | $7.02 | 15,100 | — | — |
| 2016-05-23 | $4.34 | $6.94 | 18,900 | — | — |
| 2016-05-20 | $4.32 | $6.91 | 6,000 | — | — |
| 2016-05-19 | $4.26 | $6.81 | 3,600 | — | — |
| 2016-05-18 | $4.32 | $6.91 | 13,400 | — | — |
| 2016-05-17 | $4.34 | $6.94 | 25,000 | — | — |
| 2016-05-16 | $4.25 | $6.80 | 39,000 | — | — |
| 2016-05-13 | $4.22 | $6.75 | 7,100 | — | — |
| 2016-05-12 | $4.22 | $6.75 | 5,700 | — | — |
| 2016-05-11 | $4.23 | $6.77 | 13,900 | — | — |
| 2016-05-10 | $4.27 | $6.83 | 21,000 | — | — |
| 2016-05-09 | $4.33 | $6.93 | 20,400 | — | — |
| 2016-05-06 | $4.35 | $6.96 | 12,400 | — | — |
| 2016-05-05 | $4.25 | $6.80 | 25,600 | — | — |
| 2016-05-04 | $4.27 | $6.83 | 27,500 | — | — |
| 2016-05-03 | $4.21 | $6.73 | 58,300 | — | — |
| 2016-05-02 | $4.26 | $6.81 | 52,700 | — | — |
| 2016-04-29 | $4.40 | $7.04 | 8,000 | — | — |
| 2016-04-28 | $4.37 | $6.99 | 20,200 | — | — |
| 2016-04-27 | $4.45 | $7.12 | 31,200 | — | — |
| 2016-04-26 | $4.44 | $7.10 | 32,800 | — | — |
| 2016-04-25 | $4.42 | $7.07 | 24,600 | — | — |
| 2016-04-22 | $4.32 | $6.91 | 17,100 | — | — |
| 2016-04-21 | $4.34 | $6.94 | 22,700 | — | — |
| 2016-04-20 | $4.25 | $6.80 | 38,500 | — | — |
| 2016-04-19 | $4.27 | $6.83 | 16,300 | — | — |
| 2016-04-18 | $4.24 | $6.78 | 40,300 | — | — |
| 2016-04-15 | $4.20 | $6.72 | 22,500 | — | — |
| 2016-04-14 | $4.13 | $6.61 | 23,100 | — | — |
| 2016-04-13 | $4.21 | $6.73 | 24,100 | — | — |
| 2016-04-12 | $4.24 | $6.78 | 14,300 | — | — |
| 2016-04-11 | $4.16 | $6.65 | 49,100 | — | — |
| 2016-04-08 | $4.25 | $6.80 | 61,000 | — | — |
| 2016-04-07 | $4.33 | $6.93 | 17,700 | — | — |
| 2016-04-06 | $4.38 | $7.01 | 17,800 | — | — |
| 2016-04-05 | $4.45 | $6.98 | 54,700 | — | — |
| 2016-04-04 | $4.47 | $7.01 | 113,000 | — | — |
| 2016-04-01 | $4.44 | $6.97 | 76,600 | — | — |
| 2016-03-31 | $4.35 | $6.83 | 51,400 | — | — |
| 2016-03-30 | $4.31 | $6.76 | 25,100 | — | — |
| 2016-03-29 | $4.23 | $6.64 | 16,100 | — | — |
| 2016-03-28 | $4.13 | $6.48 | 21,800 | — | — |
| 2016-03-24 | $4.16 | $6.53 | 11,500 | — | — |
| 2016-03-23 | $4.17 | $6.54 | 4,200 | — | — |
| 2016-03-22 | $4.10 | $6.43 | 8,600 | — | — |
| 2016-03-21 | $4.15 | $6.51 | 44,600 | — | — |
| 2016-03-18 | $4.16 | $6.53 | 6,100 | — | — |
| 2016-03-17 | $4.14 | $6.50 | 15,800 | — | — |
| 2016-03-16 | $4.11 | $6.45 | 7,500 | — | — |
| 2016-03-15 | $4.08 | $6.40 | 4,300 | — | — |
| 2016-03-14 | $4.11 | $6.45 | 30,400 | — | — |
| 2016-03-11 | $4.16 | $6.53 | 9,400 | — | — |
| 2016-03-10 | $4.16 | $6.53 | 18,200 | — | — |
| 2016-03-09 | $4.15 | $6.51 | 13,400 | — | — |
| 2016-03-08 | $4.01 | $6.29 | 14,000 | — | — |
| 2016-03-07 | $4.17 | $6.54 | 25,800 | — | — |
| 2016-03-04 | $4.10 | $6.43 | 14,400 | — | — |
| 2016-03-03 | $4.07 | $6.39 | 9,400 | — | — |
| 2016-03-02 | $4.04 | $6.34 | 4,300 | — | — |
| 2016-03-01 | $4.01 | $6.29 | 15,900 | — | — |
| 2016-02-29 | $4.02 | $6.31 | 14,300 | — | — |
| 2016-02-26 | $4.02 | $6.31 | 7,800 | — | — |
| 2016-02-25 | $4.03 | $6.32 | 17,100 | — | — |
| 2016-02-24 | $4.04 | $6.34 | 15,000 | — | — |
| 2016-02-23 | $3.99 | $6.26 | 7,100 | — | — |
| 2016-02-22 | $3.95 | $6.20 | 66,500 | — | — |
| 2016-02-19 | $4.02 | $6.31 | 21,000 | — | — |
| 2016-02-18 | $4.00 | $6.28 | 11,100 | — | — |
| 2016-02-17 | $3.97 | $6.23 | 72,900 | — | — |
| 2016-02-16 | $4.08 | $6.40 | 20,600 | — | — |
| 2016-02-12 | $4.12 | $6.46 | 13,400 | — | — |
| 2016-02-11 | $4.11 | $6.45 | 4,100 | — | — |
| 2016-02-10 | $4.12 | $6.46 | 10,200 | — | — |
| 2016-02-09 | $4.12 | $6.46 | 7,800 | — | — |
| 2016-02-08 | $4.17 | $6.54 | 5,100 | — | — |
| 2016-02-05 | $4.25 | $6.67 | 10,200 | — | — |
| 2016-02-04 | $4.34 | $6.81 | 18,900 | — | — |
| 2016-02-03 | $4.25 | $6.67 | 18,100 | — | — |
| 2016-02-02 | $4.28 | $6.72 | 16,900 | — | — |
| 2016-02-01 | $4.16 | $6.53 | 3,600 | — | — |
| 2016-01-29 | $4.11 | $6.45 | 12,000 | — | — |
| 2016-01-28 | $4.13 | $6.48 | 8,100 | — | — |
| 2016-01-27 | $4.07 | $6.39 | 4,700 | — | — |
| 2016-01-26 | $4.11 | $6.45 | 5,300 | — | — |
| 2016-01-25 | $4.10 | $6.43 | 9,400 | — | — |
| 2016-01-22 | $4.11 | $6.45 | 31,500 | — | — |
| 2016-01-21 | $4.18 | $6.56 | 12,500 | — | — |
| 2016-01-20 | $4.13 | $6.48 | 16,500 | — | — |
| 2016-01-19 | $4.08 | $6.40 | 29,000 | — | — |
| 2016-01-15 | $3.89 | $6.10 | 50,300 | — | — |
| 2016-01-14 | $4.08 | $6.40 | 24,000 | — | — |
| 2016-01-13 | $4.07 | $6.39 | 35,800 | — | — |
| 2016-01-12 | $4.13 | $6.48 | 13,000 | — | — |
| 2016-01-11 | $4.15 | $6.51 | 11,500 | — | — |
| 2016-01-08 | $4.26 | $6.68 | 34,800 | — | — |
| 2016-01-07 | $4.25 | $6.67 | 29,900 | — | — |
| 2016-01-06 | $4.30 | $6.75 | 13,400 | — | — |
| 2016-01-05 | $4.25 | $6.67 | 18,300 | — | — |
| 2016-01-04 | $4.28 | $6.72 | 19,000 | — | — |