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
- 1980-01-02 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 | $6.48 | $6.48 | 610,350 | — | — |
| 2016-12-29 | $6.92 | $6.92 | 500,760 | — | — |
| 2016-12-28 | $7.05 | $7.05 | 627,380 | — | — |
| 2016-12-27 | $6.98 | $6.98 | 554,190 | — | — |
| 2016-12-23 | $6.31 | $6.31 | 286,390 | — | — |
| 2016-12-22 | $6.40 | $6.40 | 366,210 | — | — |
| 2016-12-21 | $6.38 | $6.38 | 477,360 | — | — |
| 2016-12-20 | $6.42 | $6.42 | 496,990 | — | — |
| 2016-12-19 | $6.45 | $6.45 | 475,150 | — | — |
| 2016-12-16 | $6.36 | $6.36 | 1,405,820 | — | — |
| 2016-12-15 | $6.30 | $6.30 | 622,830 | — | — |
| 2016-12-14 | $6.54 | $6.54 | 783,770 | — | — |
| 2016-12-13 | $7.03 | $7.03 | 772,200 | — | — |
| 2016-12-12 | $7.14 | $7.14 | 1,206,270 | — | — |
| 2016-12-09 | $7.39 | $7.39 | 1,264,380 | — | — |
| 2016-12-08 | $7.19 | $7.19 | 1,232,660 | — | — |
| 2016-12-07 | $6.52 | $6.52 | 946,530 | — | — |
| 2016-12-06 | $6.14 | $6.14 | 827,710 | — | — |
| 2016-12-05 | $6.06 | $6.06 | 944,970 | — | — |
| 2016-12-02 | $5.99 | $5.99 | 642,460 | — | — |
| 2016-12-01 | $6.39 | $6.39 | 897,000 | — | — |
| 2016-11-30 | $5.92 | $5.92 | 1,267,110 | — | — |
| 2016-11-29 | $5.89 | $5.89 | 913,900 | — | — |
| 2016-11-28 | $6.32 | $6.32 | 537,290 | — | — |
| 2016-11-25 | $6.62 | $6.62 | 236,730 | — | — |
| 2016-11-23 | $6.53 | $6.53 | 841,490 | — | — |
| 2016-11-22 | $6.69 | $6.69 | 744,770 | — | — |
| 2016-11-21 | $6.75 | $6.75 | 618,930 | — | — |
| 2016-11-18 | $6.50 | $6.50 | 466,570 | — | — |
| 2016-11-17 | $6.37 | $6.37 | 928,590 | — | — |
| 2016-11-16 | $6.49 | $6.49 | 1,124,110 | — | — |
| 2016-11-15 | $6.37 | $6.37 | 994,370 | — | — |
| 2016-11-14 | $6.57 | $6.57 | 1,085,370 | — | — |
| 2016-11-11 | $6.52 | $6.52 | 1,103,440 | — | — |
| 2016-11-10 | $6.08 | $6.08 | 1,481,740 | — | — |
| 2016-11-09 | $5.62 | $5.62 | 1,808,950 | — | — |
| 2016-11-08 | $5.40 | $5.40 | 1,471,730 | — | — |
| 2016-11-07 | $4.73 | $4.73 | 1,061,580 | — | — |
| 2016-11-04 | $4.57 | $4.57 | 2,782,780 | — | — |
| 2016-11-03 | $4.05 | $4.05 | 734,500 | — | — |
| 2016-11-02 | $3.87 | $3.87 | 699,400 | — | — |
| 2016-11-01 | $3.95 | $3.95 | 849,550 | — | — |
| 2016-10-31 | $4.07 | $4.07 | 584,220 | — | — |
| 2016-10-28 | $4.27 | $4.27 | 700,570 | — | — |
| 2016-10-27 | $4.42 | $4.42 | 847,730 | — | — |
| 2016-10-26 | $4.72 | $4.72 | 672,620 | — | — |
| 2016-10-25 | $4.69 | $4.69 | 785,460 | — | — |
| 2016-10-24 | $4.89 | $4.89 | 845,650 | — | — |
| 2016-10-21 | $5.08 | $5.08 | 949,260 | — | — |
| 2016-10-20 | $5.34 | $5.34 | 1,332,370 | — | — |
| 2016-10-19 | $4.77 | $4.77 | 901,940 | — | — |
| 2016-10-18 | $4.78 | $4.78 | 1,113,710 | — | — |
| 2016-10-17 | $4.57 | $4.57 | 1,545,700 | — | — |
| 2016-10-14 | $4.23 | $4.23 | 2,094,170 | — | — |
| 2016-10-13 | $4.45 | $4.45 | 1,344,850 | — | — |
| 2016-10-12 | $4.79 | $4.79 | 1,606,410 | — | — |
| 2016-10-11 | $5.05 | $5.05 | 1,531,530 | — | — |
| 2016-10-10 | $5.27 | $5.27 | 1,115,270 | — | — |
| 2016-10-07 | $5.19 | $5.19 | 1,574,820 | — | — |
| 2016-10-06 | $5.55 | $5.55 | 2,313,480 | — | — |
| 2016-10-05 | $6.26 | $6.26 | 726,700 | — | — |
| 2016-10-04 | $6.27 | $6.27 | 748,540 | — | — |
| 2016-10-03 | $6.45 | $6.45 | 700,960 | — | — |
| 2016-09-30 | $6.60 | $6.60 | 402,610 | — | — |
| 2016-09-29 | $6.50 | $6.50 | 861,770 | — | — |
| 2016-09-28 | $6.60 | $6.60 | 702,520 | — | — |
| 2016-09-27 | $6.20 | $6.20 | 676,000 | — | — |
| 2016-09-26 | $6.24 | $6.24 | 498,680 | — | — |
| 2016-09-23 | $6.25 | $6.25 | 722,150 | — | — |
| 2016-09-22 | $6.56 | $6.56 | 605,150 | — | — |
| 2016-09-21 | $6.34 | $6.34 | 708,110 | — | — |
| 2016-09-20 | $6.38 | $6.38 | 605,670 | — | — |
| 2016-09-19 | $6.63 | $6.63 | 724,880 | — | — |
| 2016-09-16 | $6.86 | $6.86 | 948,090 | — | — |
| 2016-09-15 | $6.55 | $6.55 | 1,109,290 | — | — |
| 2016-09-14 | $6.81 | $6.81 | 830,570 | — | — |
| 2016-09-13 | $7.18 | $7.18 | 1,143,740 | — | — |
| 2016-09-12 | $7.80 | $7.80 | 899,080 | — | — |
| 2016-09-09 | $7.83 | $7.83 | 1,030,120 | — | — |
| 2016-09-08 | $8.38 | $8.38 | 486,720 | — | — |
| 2016-09-07 | $8.49 | $8.49 | 655,850 | — | — |
| 2016-09-06 | $8.38 | $8.38 | 774,150 | — | — |
| 2016-09-02 | $8.77 | $8.77 | 686,660 | — | — |
| 2016-09-01 | $8.95 | $8.95 | 563,290 | — | — |
| 2016-08-31 | $9.23 | $9.23 | 590,720 | — | — |
| 2016-08-30 | $9.46 | $9.46 | 458,250 | — | — |
| 2016-08-29 | $9.46 | $9.46 | 488,150 | — | — |
| 2016-08-26 | $8.92 | $8.92 | 648,570 | — | — |
| 2016-08-25 | $8.87 | $8.87 | 252,590 | — | — |
| 2016-08-24 | $9.02 | $9.02 | 400,920 | — | — |
| 2016-08-23 | $9.32 | $9.32 | 790,790 | — | — |
| 2016-08-22 | $9.20 | $9.20 | 475,930 | — | — |
| 2016-08-19 | $8.96 | $8.96 | 429,780 | — | — |
| 2016-08-18 | $9.22 | $9.22 | 500,630 | — | — |
| 2016-08-17 | $8.72 | $8.72 | 580,060 | — | — |
| 2016-08-16 | $8.72 | $8.72 | 797,680 | — | — |
| 2016-08-15 | $8.97 | $8.97 | 648,180 | — | — |
| 2016-08-12 | $8.48 | $8.48 | 527,280 | — | — |
| 2016-08-11 | $8.56 | $8.56 | 832,130 | — | — |
| 2016-08-10 | $8.42 | $8.42 | 1,169,870 | — | — |
| 2016-08-09 | $9.13 | $9.13 | 1,081,990 | — | — |
| 2016-08-08 | $8.88 | $8.88 | 647,400 | — | — |
| 2016-08-05 | $8.70 | $8.70 | 508,430 | — | — |
| 2016-08-04 | $8.63 | $8.63 | 641,940 | — | — |
| 2016-08-03 | $8.97 | $8.97 | 738,530 | — | — |
| 2016-08-02 | $8.74 | $8.74 | 957,840 | — | — |
| 2016-08-01 | $8.96 | $8.96 | 503,880 | — | — |
| 2016-07-29 | $8.91 | $8.91 | 696,800 | — | — |
| 2016-07-28 | $8.90 | $8.90 | 456,950 | — | — |
| 2016-07-27 | $9.17 | $9.17 | 424,970 | — | — |
| 2016-07-26 | $9.08 | $9.08 | 458,250 | — | — |
| 2016-07-25 | $8.88 | $8.88 | 590,720 | — | — |
| 2016-07-22 | $9.45 | $9.45 | 305,110 | — | — |
| 2016-07-21 | $9.75 | $9.75 | 409,760 | — | — |
| 2016-07-20 | $10.00 | $10.00 | 440,440 | — | — |
| 2016-07-19 | $10.05 | $10.05 | 478,530 | — | — |
| 2016-07-18 | $10.53 | $10.53 | 537,680 | — | — |
| 2016-07-15 | $10.32 | $10.32 | 513,890 | — | — |
| 2016-07-14 | $9.81 | $9.81 | 467,090 | — | — |
| 2016-07-13 | $9.75 | $9.75 | 695,110 | — | — |
| 2016-07-12 | $10.04 | $10.04 | 1,280,500 | — | — |
| 2016-07-11 | $8.92 | $8.92 | 490,880 | — | — |
| 2016-07-08 | $8.80 | $8.80 | 687,700 | — | — |
| 2016-07-07 | $8.33 | $8.33 | 923,910 | — | — |
| 2016-07-06 | $8.75 | $8.75 | 908,050 | — | — |
| 2016-07-05 | $9.09 | $9.09 | 919,100 | — | — |
| 2016-07-01 | $9.78 | $9.78 | 1,085,630 | — | — |
| 2016-06-30 | $9.29 | $9.29 | 1,395,160 | — | — |
| 2016-06-29 | $8.63 | $8.63 | 999,830 | — | — |
| 2016-06-28 | $8.42 | $8.42 | 1,802,710 | — | — |
| 2016-06-27 | $7.65 | $7.65 | 1,641,250 | — | — |
| 2016-06-24 | $8.63 | $8.63 | 1,642,810 | — | — |
| 2016-06-23 | $8.97 | $8.97 | 899,470 | — | — |
| 2016-06-22 | $9.01 | $9.01 | 667,030 | — | — |
| 2016-06-21 | $9.43 | $9.43 | 702,130 | — | — |
| 2016-06-20 | $9.81 | $9.81 | 495,950 | — | — |
| 2016-06-17 | $9.88 | $9.88 | 1,091,610 | — | — |
| 2016-06-16 | $9.69 | $9.69 | 1,199,640 | — | — |
| 2016-06-15 | $10.30 | $10.30 | 456,690 | — | — |
| 2016-06-14 | $10.47 | $10.47 | 795,080 | — | — |
| 2016-06-13 | $10.54 | $10.54 | 843,310 | — | — |
| 2016-06-10 | $10.73 | $10.73 | 689,780 | — | — |
| 2016-06-09 | $11.51 | $11.51 | 627,250 | — | — |
| 2016-06-08 | $11.79 | $11.79 | 680,420 | — | — |
| 2016-06-07 | $11.39 | $11.39 | 737,360 | — | — |
| 2016-06-06 | $11.14 | $11.14 | 1,339,780 | — | — |
| 2016-06-03 | $10.43 | $10.43 | 749,060 | — | — |
| 2016-06-02 | $10.19 | $10.19 | 550,030 | — | — |
| 2016-06-01 | $9.80 | $9.80 | 857,870 | — | — |
| 2016-05-31 | $10.12 | $10.12 | 631,410 | — | — |
| 2016-05-27 | $9.99 | $9.99 | 751,790 | — | — |
| 2016-05-26 | $10.15 | $10.15 | 1,001,000 | — | — |
| 2016-05-25 | $10.75 | $10.75 | 756,730 | — | — |
| 2016-05-24 | $10.47 | $10.47 | 493,480 | — | — |
| 2016-05-23 | $10.47 | $10.47 | 626,470 | — | — |
| 2016-05-20 | $10.20 | $10.20 | 626,470 | — | — |
| 2016-05-19 | $10.30 | $10.30 | 904,150 | — | — |
| 2016-05-18 | $10.46 | $10.46 | 1,454,050 | — | — |
| 2016-05-17 | $10.61 | $10.61 | 1,129,700 | — | — |
| 2016-05-16 | $10.50 | $10.50 | 1,217,320 | — | — |
| 2016-05-13 | $10.62 | $10.62 | 1,635,530 | — | — |
| 2016-05-12 | $10.92 | $10.92 | 5,451,810 | — | — |
| 2016-05-11 | $8.13 | $8.13 | 990,470 | — | — |
| 2016-05-10 | $8.40 | $8.40 | 1,169,870 | — | — |
| 2016-05-09 | $7.75 | $7.75 | 1,644,240 | — | — |
| 2016-05-06 | $7.92 | $7.92 | 3,724,110 | — | — |
| 2016-05-05 | $6.15 | $6.15 | 4,709,250 | — | — |
| 2016-05-04 | $9.10 | $9.10 | 696,800 | — | — |
| 2016-05-03 | $9.33 | $9.33 | 950,690 | — | — |
| 2016-05-02 | $10.56 | $10.56 | 574,470 | — | — |
| 2016-04-29 | $10.12 | $10.12 | 441,090 | — | — |
| 2016-04-28 | $10.55 | $10.55 | 463,190 | — | — |
| 2016-04-27 | $11.09 | $11.09 | 540,020 | — | — |
| 2016-04-26 | $10.59 | $10.59 | 600,600 | — | — |
| 2016-04-25 | $10.45 | $10.45 | 807,040 | — | — |
| 2016-04-22 | $11.35 | $11.35 | 802,490 | — | — |
| 2016-04-21 | $11.05 | $11.05 | 808,730 | — | — |
| 2016-04-20 | $11.24 | $11.24 | 910,520 | — | — |
| 2016-04-19 | $10.65 | $10.65 | 698,360 | — | — |
| 2016-04-18 | $10.65 | $10.65 | 699,140 | — | — |
| 2016-04-15 | $10.32 | $10.32 | 600,730 | — | — |
| 2016-04-14 | $10.68 | $10.68 | 559,000 | — | — |
| 2016-04-13 | $10.40 | $10.40 | 685,620 | — | — |
| 2016-04-12 | $10.21 | $10.21 | 807,430 | — | — |
| 2016-04-11 | $10.10 | $10.10 | 847,210 | — | — |
| 2016-04-08 | $9.67 | $9.67 | 1,067,950 | — | — |
| 2016-04-07 | $9.43 | $9.43 | 1,186,120 | — | — |
| 2016-04-06 | $9.75 | $9.75 | 823,030 | — | — |
| 2016-04-05 | $9.50 | $9.50 | 925,470 | — | — |
| 2016-04-04 | $9.76 | $9.76 | 932,230 | — | — |
| 2016-04-01 | $9.97 | $9.97 | 483,990 | — | — |
| 2016-03-31 | $9.81 | $9.81 | 555,100 | — | — |
| 2016-03-30 | $9.73 | $9.73 | 628,940 | — | — |
| 2016-03-29 | $9.82 | $9.82 | 706,290 | — | — |
| 2016-03-28 | $9.58 | $9.58 | 620,360 | — | — |
| 2016-03-24 | $9.82 | $9.82 | 733,590 | — | — |
| 2016-03-23 | $9.44 | $9.44 | 708,760 | — | — |
| 2016-03-22 | $10.22 | $10.22 | 635,960 | — | — |
| 2016-03-21 | $10.45 | $10.45 | 1,308,190 | — | — |
| 2016-03-18 | $10.42 | $10.42 | 4,350,190 | — | — |
| 2016-03-17 | $8.71 | $8.71 | 804,440 | — | — |
| 2016-03-16 | $8.01 | $8.01 | 579,020 | — | — |
| 2016-03-15 | $7.88 | $7.88 | 507,390 | — | — |
| 2016-03-14 | $8.15 | $8.15 | 694,460 | — | — |
| 2016-03-11 | $8.41 | $8.41 | 562,770 | — | — |
| 2016-03-10 | $8.23 | $8.23 | 592,150 | — | — |
| 2016-03-09 | $8.69 | $8.69 | 603,850 | — | — |
| 2016-03-08 | $8.43 | $8.43 | 1,348,360 | — | — |
| 2016-03-07 | $8.88 | $8.88 | 1,479,920 | — | — |
| 2016-03-04 | $8.03 | $8.03 | 2,576,470 | — | — |
| 2016-03-03 | $7.75 | $7.75 | 2,674,880 | — | — |
| 2016-03-02 | $7.08 | $7.08 | 4,632,420 | — | — |
| 2016-03-01 | $5.45 | $5.45 | 2,577,900 | — | — |
| 2016-02-29 | $4.49 | $4.49 | 829,920 | — | — |
| 2016-02-26 | $4.35 | $4.35 | 449,800 | — | — |
| 2016-02-25 | $4.25 | $4.25 | 654,030 | — | — |
| 2016-02-24 | $4.37 | $4.37 | 751,140 | — | — |
| 2016-02-23 | $4.06 | $4.06 | 735,800 | — | — |
| 2016-02-22 | $4.36 | $4.36 | 617,760 | — | — |
| 2016-02-19 | $4.12 | $4.12 | 809,900 | — | — |
| 2016-02-18 | $4.27 | $4.27 | 761,540 | — | — |
| 2016-02-17 | $4.49 | $4.49 | 802,880 | — | — |
| 2016-02-16 | $4.40 | $4.40 | 826,670 | — | — |
| 2016-02-12 | $3.88 | $3.88 | 697,450 | — | — |
| 2016-02-11 | $3.91 | $3.91 | 833,040 | — | — |
| 2016-02-10 | $3.79 | $3.79 | 577,720 | — | — |
| 2016-02-09 | $3.98 | $3.98 | 602,160 | — | — |
| 2016-02-08 | $3.93 | $3.93 | 1,112,540 | — | — |
| 2016-02-05 | $4.80 | $4.80 | 1,072,760 | — | — |
| 2016-02-04 | $4.12 | $4.12 | 1,370,460 | — | — |
| 2016-02-03 | $3.58 | $3.58 | 589,940 | — | — |
| 2016-02-02 | $3.57 | $3.57 | 666,900 | — | — |
| 2016-02-01 | $4.04 | $4.04 | 776,750 | — | — |
| 2016-01-29 | $4.31 | $4.31 | 1,071,200 | — | — |
| 2016-01-28 | $3.85 | $3.85 | 523,120 | — | — |
| 2016-01-27 | $3.82 | $3.82 | 820,690 | — | — |
| 2016-01-26 | $3.46 | $3.46 | 675,090 | — | — |
| 2016-01-25 | $3.59 | $3.59 | 919,100 | — | — |
| 2016-01-22 | $3.95 | $3.95 | 1,118,000 | — | — |
| 2016-01-21 | $4.01 | $4.01 | 1,486,160 | — | — |
| 2016-01-20 | $3.38 | $3.38 | 1,884,740 | — | — |
| 2016-01-19 | $3.27 | $3.27 | 2,373,150 | — | — |
| 2016-01-15 | $4.00 | $4.00 | 882,310 | — | — |
| 2016-01-14 | $3.95 | $3.95 | 924,430 | — | — |
| 2016-01-13 | $3.69 | $3.69 | 965,640 | — | — |
| 2016-01-12 | $3.98 | $3.98 | 955,760 | — | — |
| 2016-01-11 | $4.12 | $4.12 | 805,220 | — | — |
| 2016-01-08 | $4.35 | $4.35 | 949,650 | — | — |
| 2016-01-07 | $4.48 | $4.48 | 1,033,630 | — | — |
| 2016-01-06 | $4.91 | $4.91 | 1,146,990 | — | — |
| 2016-01-05 | $5.23 | $5.23 | 1,109,680 | — | — |
| 2016-01-04 | $5.52 | $5.52 | 849,420 | — | — |