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
- 1989-01-03 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 | $6.15 | $6.15 | 144,000 | — | — |
| 2016-12-29 | $6.30 | $6.30 | 61,200 | — | — |
| 2016-12-28 | $6.25 | $6.25 | 111,100 | — | — |
| 2016-12-27 | $6.50 | $6.50 | 171,900 | — | — |
| 2016-12-23 | $6.25 | $6.25 | 145,900 | — | — |
| 2016-12-22 | $6.10 | $6.10 | 342,600 | — | — |
| 2016-12-21 | $6.25 | $6.25 | 322,900 | — | — |
| 2016-12-20 | $6.50 | $6.50 | 300,400 | — | — |
| 2016-12-19 | $6.45 | $6.45 | 211,100 | — | — |
| 2016-12-16 | $6.40 | $6.40 | 305,900 | — | — |
| 2016-12-15 | $6.40 | $6.40 | 303,300 | — | — |
| 2016-12-14 | $6.45 | $6.45 | 266,400 | — | — |
| 2016-12-13 | $6.65 | $6.65 | 341,700 | — | — |
| 2016-12-12 | $6.45 | $6.45 | 350,200 | — | — |
| 2016-12-09 | $6.50 | $6.50 | 550,800 | — | — |
| 2016-12-08 | $6.15 | $6.15 | 205,300 | — | — |
| 2016-12-07 | $6.05 | $6.05 | 281,200 | — | — |
| 2016-12-06 | $6.10 | $6.10 | 365,600 | — | — |
| 2016-12-05 | $5.90 | $5.90 | 333,700 | — | — |
| 2016-12-02 | $5.60 | $5.60 | 272,500 | — | — |
| 2016-12-01 | $5.60 | $5.60 | 536,700 | — | — |
| 2016-11-30 | $5.60 | $5.60 | 286,000 | — | — |
| 2016-11-29 | $5.65 | $5.65 | 367,900 | — | — |
| 2016-11-28 | $5.55 | $5.55 | 495,100 | — | — |
| 2016-11-25 | $5.95 | $5.95 | 79,900 | — | — |
| 2016-11-23 | $6.00 | $6.00 | 538,700 | — | — |
| 2016-11-22 | $5.75 | $5.75 | 403,100 | — | — |
| 2016-11-21 | $5.90 | $5.90 | 344,300 | — | — |
| 2016-11-18 | $5.95 | $5.95 | 732,000 | — | — |
| 2016-11-17 | $5.45 | $5.45 | 1,024,400 | — | — |
| 2016-11-16 | $5.75 | $5.75 | 412,700 | — | — |
| 2016-11-15 | $5.70 | $5.70 | 456,400 | — | — |
| 2016-11-14 | $5.75 | $5.75 | 633,800 | — | — |
| 2016-11-11 | $5.60 | $5.60 | 1,412,800 | — | — |
| 2016-11-10 | $6.10 | $6.10 | 468,600 | — | — |
| 2016-11-09 | $6.50 | $6.50 | 413,400 | — | — |
| 2016-11-08 | $6.40 | $6.40 | 326,600 | — | — |
| 2016-11-07 | $6.20 | $6.20 | 532,900 | — | — |
| 2016-11-04 | $5.80 | $5.80 | 656,200 | — | — |
| 2016-11-03 | $6.10 | $6.10 | 586,100 | — | — |
| 2016-11-02 | $6.45 | $6.45 | 297,800 | — | — |
| 2016-11-01 | $6.80 | $6.80 | 239,200 | — | — |
| 2016-10-31 | $6.75 | $6.75 | 694,200 | — | — |
| 2016-10-28 | $6.60 | $6.60 | 992,600 | — | — |
| 2016-10-27 | $6.68 | $6.68 | 534,200 | — | — |
| 2016-10-26 | $6.97 | $6.97 | 209,100 | — | — |
| 2016-10-25 | $7.05 | $7.05 | 261,800 | — | — |
| 2016-10-24 | $7.12 | $7.12 | 224,900 | — | — |
| 2016-10-21 | $7.14 | $7.14 | 202,300 | — | — |
| 2016-10-20 | $7.12 | $7.12 | 173,200 | — | — |
| 2016-10-19 | $7.22 | $7.22 | 199,900 | — | — |
| 2016-10-18 | $7.20 | $7.20 | 181,500 | — | — |
| 2016-10-17 | $7.16 | $7.16 | 147,400 | — | — |
| 2016-10-14 | $7.24 | $7.24 | 201,300 | — | — |
| 2016-10-13 | $7.20 | $7.20 | 409,600 | — | — |
| 2016-10-12 | $7.49 | $7.49 | 262,900 | — | — |
| 2016-10-11 | $7.61 | $7.61 | 321,900 | — | — |
| 2016-10-10 | $7.70 | $7.70 | 260,900 | — | — |
| 2016-10-07 | $7.79 | $7.79 | 412,900 | — | — |
| 2016-10-06 | $7.94 | $7.94 | 601,200 | — | — |
| 2016-10-05 | $8.30 | $8.30 | 296,900 | — | — |
| 2016-10-04 | $8.36 | $8.36 | 232,800 | — | — |
| 2016-10-03 | $8.49 | $8.49 | 219,200 | — | — |
| 2016-09-30 | $8.29 | $8.29 | 284,600 | — | — |
| 2016-09-29 | $8.27 | $8.27 | 268,800 | — | — |
| 2016-09-28 | $8.50 | $8.50 | 750,300 | — | — |
| 2016-09-27 | $8.25 | $8.25 | 243,300 | — | — |
| 2016-09-26 | $8.02 | $8.02 | 207,300 | — | — |
| 2016-09-23 | $8.11 | $8.11 | 195,000 | — | — |
| 2016-09-22 | $8.19 | $8.19 | 297,300 | — | — |
| 2016-09-21 | $8.12 | $8.12 | 260,800 | — | — |
| 2016-09-20 | $7.99 | $7.99 | 185,300 | — | — |
| 2016-09-19 | $8.07 | $8.07 | 280,000 | — | — |
| 2016-09-16 | $8.15 | $8.15 | 444,100 | — | — |
| 2016-09-15 | $8.27 | $8.27 | 368,600 | — | — |
| 2016-09-14 | $8.10 | $8.10 | 302,000 | — | — |
| 2016-09-13 | $8.02 | $8.02 | 288,400 | — | — |
| 2016-09-12 | $8.12 | $8.12 | 378,600 | — | — |
| 2016-09-09 | $7.78 | $7.78 | 374,200 | — | — |
| 2016-09-08 | $8.35 | $8.35 | 190,700 | — | — |
| 2016-09-07 | $8.37 | $8.37 | 338,900 | — | — |
| 2016-09-06 | $8.45 | $8.45 | 540,100 | — | — |
| 2016-09-02 | $8.07 | $8.07 | 363,200 | — | — |
| 2016-09-01 | $7.91 | $7.91 | 205,100 | — | — |
| 2016-08-31 | $7.77 | $7.77 | 198,300 | — | — |
| 2016-08-30 | $7.81 | $7.81 | 248,500 | — | — |
| 2016-08-29 | $7.63 | $7.63 | 126,000 | — | — |
| 2016-08-26 | $7.71 | $7.71 | 152,500 | — | — |
| 2016-08-25 | $7.66 | $7.66 | 253,800 | — | — |
| 2016-08-24 | $7.52 | $7.52 | 299,400 | — | — |
| 2016-08-23 | $7.78 | $7.78 | 233,600 | — | — |
| 2016-08-22 | $7.78 | $7.78 | 266,400 | — | — |
| 2016-08-19 | $7.80 | $7.80 | 322,900 | — | — |
| 2016-08-18 | $7.83 | $7.83 | 153,900 | — | — |
| 2016-08-17 | $7.78 | $7.78 | 211,400 | — | — |
| 2016-08-16 | $7.82 | $7.82 | 322,200 | — | — |
| 2016-08-15 | $8.06 | $8.06 | 341,600 | — | — |
| 2016-08-12 | $8.00 | $8.00 | 579,700 | — | — |
| 2016-08-11 | $7.84 | $7.84 | 608,600 | — | — |
| 2016-08-10 | $7.56 | $7.56 | 487,900 | — | — |
| 2016-08-09 | $7.48 | $7.48 | 499,300 | — | — |
| 2016-08-08 | $7.26 | $7.26 | 440,700 | — | — |
| 2016-08-05 | $7.22 | $7.22 | 347,900 | — | — |
| 2016-08-04 | $7.08 | $7.08 | 264,800 | — | — |
| 2016-08-03 | $7.07 | $7.07 | 414,900 | — | — |
| 2016-08-02 | $7.19 | $7.19 | 711,300 | — | — |
| 2016-08-01 | $7.07 | $7.07 | 1,196,500 | — | — |
| 2016-07-29 | $7.55 | $7.55 | 660,200 | — | — |
| 2016-07-28 | $7.86 | $7.86 | 845,600 | — | — |
| 2016-07-27 | $7.78 | $7.78 | 558,200 | — | — |
| 2016-07-26 | $7.64 | $7.64 | 1,915,400 | — | — |
| 2016-07-25 | $8.04 | $8.04 | 767,000 | — | — |
| 2016-07-22 | $7.84 | $7.84 | 507,300 | — | — |
| 2016-07-21 | $7.75 | $7.75 | 497,900 | — | — |
| 2016-07-20 | $7.81 | $7.81 | 1,164,700 | — | — |
| 2016-07-19 | $8.30 | $8.30 | 710,100 | — | — |
| 2016-07-18 | $8.01 | $8.01 | 435,700 | — | — |
| 2016-07-15 | $8.05 | $8.05 | 467,700 | — | — |
| 2016-07-14 | $7.87 | $7.87 | 435,200 | — | — |
| 2016-07-13 | $8.12 | $8.12 | 703,500 | — | — |
| 2016-07-12 | $8.25 | $8.25 | 1,272,800 | — | — |
| 2016-07-11 | $7.77 | $7.77 | 553,800 | — | — |
| 2016-07-08 | $7.79 | $7.79 | 1,074,200 | — | — |
| 2016-07-07 | $7.17 | $7.17 | 716,600 | — | — |
| 2016-07-06 | $7.22 | $7.22 | 406,000 | — | — |
| 2016-07-05 | $7.26 | $7.26 | 557,000 | — | — |
| 2016-07-01 | $7.25 | $7.25 | 594,900 | — | — |
| 2016-06-30 | $7.11 | $7.11 | 847,700 | — | — |
| 2016-06-29 | $7.09 | $7.09 | 845,200 | — | — |
| 2016-06-28 | $6.87 | $6.87 | 919,700 | — | — |
| 2016-06-27 | $6.43 | $6.43 | 1,229,300 | — | — |
| 2016-06-24 | $6.77 | $6.77 | 4,169,800 | — | — |
| 2016-06-23 | $7.29 | $7.29 | 490,800 | — | — |
| 2016-06-22 | $7.28 | $7.28 | 464,400 | — | — |
| 2016-06-21 | $7.25 | $7.25 | 1,045,200 | — | — |
| 2016-06-20 | $7.36 | $7.36 | 492,800 | — | — |
| 2016-06-17 | $7.33 | $7.33 | 760,300 | — | — |
| 2016-06-16 | $7.48 | $7.48 | 769,700 | — | — |
| 2016-06-15 | $7.48 | $7.48 | 342,700 | — | — |
| 2016-06-14 | $7.46 | $7.46 | 453,600 | — | — |
| 2016-06-13 | $7.29 | $7.29 | 873,500 | — | — |
| 2016-06-10 | $7.46 | $7.46 | 1,387,400 | — | — |
| 2016-06-09 | $7.60 | $7.60 | 365,200 | — | — |
| 2016-06-08 | $7.73 | $7.73 | 496,900 | — | — |
| 2016-06-07 | $7.64 | $7.64 | 687,200 | — | — |
| 2016-06-06 | $7.81 | $7.81 | 940,700 | — | — |
| 2016-06-03 | $7.80 | $7.80 | 1,217,000 | — | — |
| 2016-06-02 | $7.56 | $7.56 | 4,126,400 | — | — |
| 2016-06-01 | $9.08 | $9.08 | 507,800 | — | — |
| 2016-05-31 | $9.09 | $9.09 | 554,700 | — | — |
| 2016-05-27 | $9.15 | $9.15 | 407,300 | — | — |
| 2016-05-26 | $9.09 | $9.09 | 1,050,600 | — | — |
| 2016-05-25 | $9.25 | $9.25 | 529,000 | — | — |
| 2016-05-24 | $9.28 | $9.28 | 564,600 | — | — |
| 2016-05-23 | $9.07 | $9.07 | 616,700 | — | — |
| 2016-05-20 | $8.88 | $8.88 | 493,800 | — | — |
| 2016-05-19 | $8.86 | $8.86 | 570,300 | — | — |
| 2016-05-18 | $9.09 | $9.09 | 957,300 | — | — |
| 2016-05-17 | $9.04 | $9.04 | 1,429,400 | — | — |
| 2016-05-16 | $8.39 | $8.39 | 932,300 | — | — |
| 2016-05-13 | $8.41 | $8.41 | 395,300 | — | — |
| 2016-05-12 | $8.56 | $8.56 | 734,900 | — | — |
| 2016-05-11 | $8.47 | $8.47 | 603,200 | — | — |
| 2016-05-10 | $8.68 | $8.68 | 1,051,600 | — | — |
| 2016-05-09 | $8.17 | $8.17 | 859,000 | — | — |
| 2016-05-06 | $8.06 | $8.06 | 297,400 | — | — |
| 2016-05-05 | $8.02 | $8.02 | 637,700 | — | — |
| 2016-05-04 | $8.05 | $8.05 | 855,700 | — | — |
| 2016-05-03 | $8.04 | $8.04 | 878,800 | — | — |
| 2016-05-02 | $8.06 | $8.06 | 2,713,100 | — | — |
| 2016-04-29 | $7.40 | $7.40 | 993,500 | — | — |
| 2016-04-28 | $7.31 | $7.31 | 2,801,100 | — | — |
| 2016-04-27 | $6.25 | $6.25 | 522,900 | — | — |
| 2016-04-26 | $6.44 | $6.44 | 518,300 | — | — |
| 2016-04-25 | $6.03 | $6.03 | 319,600 | — | — |
| 2016-04-22 | $6.13 | $6.13 | 275,100 | — | — |
| 2016-04-21 | $6.10 | $6.10 | 303,200 | — | — |
| 2016-04-20 | $6.12 | $6.12 | 377,000 | — | — |
| 2016-04-19 | $5.88 | $5.88 | 297,500 | — | — |
| 2016-04-18 | $6.05 | $6.05 | 385,000 | — | — |
| 2016-04-15 | $6.12 | $6.12 | 453,300 | — | — |
| 2016-04-14 | $5.95 | $5.95 | 347,000 | — | — |
| 2016-04-13 | $5.99 | $5.99 | 662,400 | — | — |
| 2016-04-12 | $5.62 | $5.62 | 1,094,900 | — | — |
| 2016-04-11 | $6.11 | $6.11 | 609,600 | — | — |
| 2016-04-08 | $6.36 | $6.36 | 711,800 | — | — |
| 2016-04-07 | $6.49 | $6.49 | 284,400 | — | — |
| 2016-04-06 | $6.68 | $6.68 | 345,700 | — | — |
| 2016-04-05 | $6.61 | $6.61 | 412,100 | — | — |
| 2016-04-04 | $6.48 | $6.48 | 506,100 | — | — |
| 2016-04-01 | $6.71 | $6.71 | 446,200 | — | — |
| 2016-03-31 | $6.54 | $6.54 | 551,800 | — | — |
| 2016-03-30 | $6.50 | $6.50 | 508,300 | — | — |
| 2016-03-29 | $6.44 | $6.44 | 394,700 | — | — |
| 2016-03-28 | $6.29 | $6.29 | 460,100 | — | — |
| 2016-03-24 | $6.33 | $6.33 | 550,000 | — | — |
| 2016-03-23 | $6.05 | $6.05 | 712,100 | — | — |
| 2016-03-22 | $6.12 | $6.12 | 623,900 | — | — |
| 2016-03-21 | $5.96 | $5.96 | 211,200 | — | — |
| 2016-03-18 | $5.98 | $5.98 | 311,300 | — | — |
| 2016-03-17 | $5.94 | $5.94 | 344,600 | — | — |
| 2016-03-16 | $6.02 | $6.02 | 397,600 | — | — |
| 2016-03-15 | $5.96 | $5.96 | 550,000 | — | — |
| 2016-03-14 | $6.36 | $6.36 | 858,600 | — | — |
| 2016-03-11 | $6.08 | $6.08 | 297,200 | — | — |
| 2016-03-10 | $6.00 | $6.00 | 546,500 | — | — |
| 2016-03-09 | $6.11 | $6.11 | 1,016,400 | — | — |
| 2016-03-08 | $5.84 | $5.84 | 1,369,200 | — | — |
| 2016-03-07 | $5.50 | $5.50 | 619,100 | — | — |
| 2016-03-04 | $5.68 | $5.68 | 513,900 | — | — |
| 2016-03-03 | $5.46 | $5.46 | 232,800 | — | — |
| 2016-03-02 | $5.49 | $5.49 | 396,900 | — | — |
| 2016-03-01 | $5.50 | $5.50 | 1,132,400 | — | — |
| 2016-02-29 | $5.17 | $5.17 | 410,700 | — | — |
| 2016-02-26 | $5.33 | $5.33 | 340,200 | — | — |
| 2016-02-25 | $5.40 | $5.40 | 218,400 | — | — |
| 2016-02-24 | $5.30 | $5.30 | 450,700 | — | — |
| 2016-02-23 | $5.32 | $5.32 | 471,200 | — | — |
| 2016-02-22 | $5.24 | $5.24 | 736,700 | — | — |
| 2016-02-19 | $5.54 | $5.54 | 699,900 | — | — |
| 2016-02-18 | $5.56 | $5.56 | 1,403,300 | — | — |
| 2016-02-17 | $5.05 | $5.05 | 1,053,600 | — | — |
| 2016-02-16 | $4.56 | $4.56 | 326,900 | — | — |
| 2016-02-12 | $4.41 | $4.41 | 281,100 | — | — |
| 2016-02-11 | $4.27 | $4.27 | 318,300 | — | — |
| 2016-02-10 | $4.29 | $4.29 | 288,400 | — | — |
| 2016-02-09 | $4.28 | $4.28 | 340,500 | — | — |
| 2016-02-08 | $4.46 | $4.46 | 572,600 | — | — |
| 2016-02-05 | $4.69 | $4.69 | 738,700 | — | — |
| 2016-02-04 | $4.68 | $4.68 | 336,700 | — | — |
| 2016-02-03 | $4.66 | $4.66 | 618,500 | — | — |
| 2016-02-02 | $4.48 | $4.48 | 647,900 | — | — |
| 2016-02-01 | $4.39 | $4.39 | 387,200 | — | — |
| 2016-01-29 | $4.33 | $4.33 | 687,700 | — | — |
| 2016-01-28 | $4.23 | $4.23 | 1,750,400 | — | — |
| 2016-01-27 | $4.71 | $4.71 | 561,200 | — | — |
| 2016-01-26 | $4.62 | $4.62 | 509,900 | — | — |
| 2016-01-25 | $4.45 | $4.45 | 424,400 | — | — |
| 2016-01-22 | $4.36 | $4.36 | 479,200 | — | — |
| 2016-01-21 | $4.17 | $4.17 | 326,500 | — | — |
| 2016-01-20 | $4.21 | $4.21 | 437,800 | — | — |
| 2016-01-19 | $4.17 | $4.17 | 341,600 | — | — |
| 2016-01-15 | $4.18 | $4.18 | 548,000 | — | — |
| 2016-01-14 | $4.31 | $4.31 | 433,100 | — | — |
| 2016-01-13 | $4.20 | $4.20 | 703,000 | — | — |
| 2016-01-12 | $4.40 | $4.40 | 578,800 | — | — |
| 2016-01-11 | $4.49 | $4.49 | 746,800 | — | — |
| 2016-01-08 | $4.74 | $4.74 | 1,378,700 | — | — |
| 2016-01-07 | $4.70 | $4.70 | 826,800 | — | — |
| 2016-01-06 | $4.55 | $4.55 | 992,100 | — | — |
| 2016-01-05 | $4.16 | $4.16 | 249,200 | — | — |
| 2016-01-04 | $4.10 | $4.10 | 336,200 | — | — |