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
- 2006-12-08 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 | $6.03 | $6.03 | 82,300 | — | — |
| 2016-12-29 | $6.10 | $6.10 | 50,700 | — | — |
| 2016-12-28 | $6.28 | $6.28 | 99,400 | — | — |
| 2016-12-27 | $6.58 | $6.58 | 81,300 | — | — |
| 2016-12-23 | $6.87 | $6.87 | 62,100 | — | — |
| 2016-12-22 | $6.75 | $6.75 | 105,500 | — | — |
| 2016-12-21 | $6.90 | $6.90 | 52,700 | — | — |
| 2016-12-20 | $6.88 | $6.88 | 138,400 | — | — |
| 2016-12-19 | $7.36 | $7.36 | 152,200 | — | — |
| 2016-12-16 | $7.20 | $7.20 | 1,215,600 | — | — |
| 2016-12-15 | $6.97 | $6.97 | 182,100 | — | — |
| 2016-12-14 | $6.94 | $6.94 | 115,900 | — | — |
| 2016-12-13 | $7.07 | $7.07 | 103,100 | — | — |
| 2016-12-12 | $7.10 | $7.10 | 153,600 | — | — |
| 2016-12-09 | $7.17 | $7.17 | 102,900 | — | — |
| 2016-12-08 | $7.45 | $7.45 | 84,900 | — | — |
| 2016-12-07 | $7.58 | $7.58 | 51,700 | — | — |
| 2016-12-06 | $7.61 | $7.61 | 92,400 | — | — |
| 2016-12-05 | $7.21 | $7.21 | 75,800 | — | — |
| 2016-12-02 | $7.01 | $7.01 | 31,200 | — | — |
| 2016-12-01 | $7.04 | $7.04 | 66,300 | — | — |
| 2016-11-30 | $7.07 | $7.07 | 56,100 | — | — |
| 2016-11-29 | $7.05 | $7.05 | 23,600 | — | — |
| 2016-11-28 | $6.99 | $6.99 | 34,600 | — | — |
| 2016-11-25 | $7.13 | $7.13 | 29,800 | — | — |
| 2016-11-23 | $7.36 | $7.36 | 38,300 | — | — |
| 2016-11-22 | $7.41 | $7.41 | 37,400 | — | — |
| 2016-11-21 | $7.37 | $7.37 | 46,600 | — | — |
| 2016-11-18 | $7.37 | $7.37 | 60,900 | — | — |
| 2016-11-17 | $7.66 | $7.66 | 55,500 | — | — |
| 2016-11-16 | $7.62 | $7.62 | 75,000 | — | — |
| 2016-11-15 | $7.61 | $7.61 | 106,100 | — | — |
| 2016-11-14 | $7.77 | $7.77 | 120,800 | — | — |
| 2016-11-11 | $7.28 | $7.28 | 193,300 | — | — |
| 2016-11-10 | $7.25 | $7.25 | 178,300 | — | — |
| 2016-11-09 | $7.12 | $7.12 | 104,400 | — | — |
| 2016-11-08 | $6.80 | $6.80 | 39,200 | — | — |
| 2016-11-07 | $6.63 | $6.63 | 35,400 | — | — |
| 2016-11-04 | $6.43 | $6.43 | 58,100 | — | — |
| 2016-11-03 | $6.53 | $6.53 | 56,400 | — | — |
| 2016-11-02 | $6.59 | $6.59 | 64,000 | — | — |
| 2016-11-01 | $6.87 | $6.87 | 65,800 | — | — |
| 2016-10-31 | $6.79 | $6.79 | 69,100 | — | — |
| 2016-10-28 | $7.07 | $7.07 | 20,300 | — | — |
| 2016-10-27 | $7.09 | $7.09 | 27,300 | — | — |
| 2016-10-26 | $7.07 | $7.07 | 23,300 | — | — |
| 2016-10-25 | $7.23 | $7.23 | 22,100 | — | — |
| 2016-10-24 | $7.07 | $7.07 | 37,100 | — | — |
| 2016-10-21 | $7.06 | $7.06 | 18,500 | — | — |
| 2016-10-20 | $6.97 | $6.97 | 52,100 | — | — |
| 2016-10-19 | $6.86 | $6.86 | 43,400 | — | — |
| 2016-10-18 | $6.77 | $6.77 | 29,300 | — | — |
| 2016-10-17 | $6.90 | $6.90 | 75,100 | — | — |
| 2016-10-14 | $6.71 | $6.71 | 41,400 | — | — |
| 2016-10-13 | $6.88 | $6.88 | 32,800 | — | — |
| 2016-10-12 | $7.14 | $7.14 | 33,400 | — | — |
| 2016-10-11 | $7.10 | $7.10 | 55,300 | — | — |
| 2016-10-10 | $7.15 | $7.15 | 66,500 | — | — |
| 2016-10-07 | $7.04 | $7.04 | 70,700 | — | — |
| 2016-10-06 | $7.05 | $7.05 | 82,800 | — | — |
| 2016-10-05 | $7.17 | $7.17 | 70,300 | — | — |
| 2016-10-04 | $7.24 | $7.24 | 53,900 | — | — |
| 2016-10-03 | $7.42 | $7.42 | 23,100 | — | — |
| 2016-09-30 | $7.49 | $7.49 | 111,200 | — | — |
| 2016-09-29 | $7.43 | $7.43 | 59,200 | — | — |
| 2016-09-28 | $7.61 | $7.61 | 30,600 | — | — |
| 2016-09-27 | $7.56 | $7.56 | 30,900 | — | — |
| 2016-09-26 | $7.47 | $7.47 | 42,900 | — | — |
| 2016-09-23 | $7.10 | $7.10 | 42,900 | — | — |
| 2016-09-22 | $7.07 | $7.07 | 76,600 | — | — |
| 2016-09-21 | $6.78 | $6.78 | 27,600 | — | — |
| 2016-09-20 | $6.70 | $6.70 | 122,400 | — | — |
| 2016-09-19 | $6.59 | $6.59 | 41,200 | — | — |
| 2016-09-16 | $6.66 | $6.66 | 93,900 | — | — |
| 2016-09-15 | $6.66 | $6.66 | 46,900 | — | — |
| 2016-09-14 | $6.69 | $6.69 | 35,500 | — | — |
| 2016-09-13 | $6.74 | $6.74 | 35,500 | — | — |
| 2016-09-12 | $6.83 | $6.83 | 57,500 | — | — |
| 2016-09-09 | $6.45 | $6.45 | 53,100 | — | — |
| 2016-09-08 | $6.54 | $6.54 | 31,100 | — | — |
| 2016-09-07 | $6.39 | $6.39 | 44,500 | — | — |
| 2016-09-06 | $6.16 | $6.16 | 20,300 | — | — |
| 2016-09-02 | $5.98 | $5.98 | 37,600 | — | — |
| 2016-09-01 | $5.91 | $5.91 | 60,300 | — | — |
| 2016-08-31 | $5.89 | $5.89 | 61,900 | — | — |
| 2016-08-30 | $6.08 | $6.08 | 22,200 | — | — |
| 2016-08-29 | $6.08 | $6.08 | 33,400 | — | — |
| 2016-08-26 | $6.17 | $6.17 | 43,900 | — | — |
| 2016-08-25 | $6.42 | $6.42 | 25,000 | — | — |
| 2016-08-24 | $6.40 | $6.40 | 41,300 | — | — |
| 2016-08-23 | $6.55 | $6.55 | 51,000 | — | — |
| 2016-08-22 | $6.47 | $6.47 | 58,700 | — | — |
| 2016-08-19 | $6.83 | $6.83 | 49,100 | — | — |
| 2016-08-18 | $6.78 | $6.78 | 35,100 | — | — |
| 2016-08-17 | $6.87 | $6.87 | 40,700 | — | — |
| 2016-08-16 | $7.07 | $7.07 | 64,100 | — | — |
| 2016-08-15 | $7.07 | $7.07 | 76,900 | — | — |
| 2016-08-12 | $6.86 | $6.86 | 45,100 | — | — |
| 2016-08-11 | $6.72 | $6.72 | 33,300 | — | — |
| 2016-08-10 | $6.57 | $6.57 | 32,300 | — | — |
| 2016-08-09 | $6.72 | $6.72 | 36,000 | — | — |
| 2016-08-08 | $6.56 | $6.56 | 45,900 | — | — |
| 2016-08-05 | $6.68 | $6.68 | 46,900 | — | — |
| 2016-08-04 | $6.56 | $6.56 | 37,800 | — | — |
| 2016-08-03 | $6.50 | $6.50 | 29,100 | — | — |
| 2016-08-02 | $6.40 | $6.40 | 53,500 | — | — |
| 2016-08-01 | $6.27 | $6.27 | 41,300 | — | — |
| 2016-07-29 | $6.20 | $6.20 | 137,400 | — | — |
| 2016-07-28 | $6.07 | $6.07 | 47,500 | — | — |
| 2016-07-27 | $6.09 | $6.09 | 88,200 | — | — |
| 2016-07-26 | $6.25 | $6.25 | 44,000 | — | — |
| 2016-07-25 | $6.45 | $6.45 | 53,500 | — | — |
| 2016-07-22 | $6.48 | $6.48 | 32,100 | — | — |
| 2016-07-21 | $6.68 | $6.68 | 65,900 | — | — |
| 2016-07-20 | $6.63 | $6.63 | 75,400 | — | — |
| 2016-07-19 | $6.68 | $6.68 | 51,400 | — | — |
| 2016-07-18 | $6.87 | $6.87 | 37,900 | — | — |
| 2016-07-15 | $6.85 | $6.85 | 59,900 | — | — |
| 2016-07-14 | $6.77 | $6.77 | 48,100 | — | — |
| 2016-07-13 | $7.03 | $7.03 | 86,800 | — | — |
| 2016-07-12 | $7.21 | $7.21 | 56,000 | — | — |
| 2016-07-11 | $7.27 | $7.27 | 67,100 | — | — |
| 2016-07-08 | $7.23 | $7.23 | 97,500 | — | — |
| 2016-07-07 | $7.41 | $7.41 | 152,100 | — | — |
| 2016-07-06 | $7.69 | $7.69 | 76,200 | — | — |
| 2016-07-05 | $7.91 | $7.91 | 123,000 | — | — |
| 2016-07-01 | $7.96 | $7.96 | 149,200 | — | — |
| 2016-06-30 | $7.55 | $7.55 | 179,600 | — | — |
| 2016-06-29 | $7.34 | $7.34 | 82,400 | — | — |
| 2016-06-28 | $7.29 | $7.29 | 160,500 | — | — |
| 2016-06-27 | $6.96 | $6.96 | 247,900 | — | — |
| 2016-06-24 | $7.00 | $7.00 | 3,605,200 | — | — |
| 2016-06-23 | $7.11 | $7.11 | 261,900 | — | — |
| 2016-06-22 | $6.90 | $6.90 | 208,100 | — | — |
| 2016-06-21 | $6.65 | $6.65 | 185,400 | — | — |
| 2016-06-20 | $6.73 | $6.73 | 270,900 | — | — |
| 2016-06-17 | $6.33 | $6.33 | 176,000 | — | — |
| 2016-06-16 | $6.38 | $6.38 | 129,200 | — | — |
| 2016-06-15 | $6.63 | $6.63 | 105,400 | — | — |
| 2016-06-14 | $6.38 | $6.38 | 158,300 | — | — |
| 2016-06-13 | $6.90 | $6.90 | 226,300 | — | — |
| 2016-06-10 | $6.56 | $6.56 | 77,600 | — | — |
| 2016-06-09 | $6.64 | $6.64 | 128,500 | — | — |
| 2016-06-08 | $6.88 | $6.88 | 63,100 | — | — |
| 2016-06-07 | $7.09 | $7.09 | 274,400 | — | — |
| 2016-06-06 | $6.97 | $6.97 | 98,900 | — | — |
| 2016-06-03 | $6.87 | $6.87 | 63,500 | — | — |
| 2016-06-02 | $6.83 | $6.83 | 62,100 | — | — |
| 2016-06-01 | $6.68 | $6.68 | 26,700 | — | — |
| 2016-05-31 | $6.51 | $6.51 | 130,100 | — | — |
| 2016-05-27 | $6.74 | $6.74 | 63,800 | — | — |
| 2016-05-26 | $6.76 | $6.76 | 69,200 | — | — |
| 2016-05-25 | $6.72 | $6.72 | 71,900 | — | — |
| 2016-05-24 | $6.71 | $6.71 | 40,400 | — | — |
| 2016-05-23 | $6.60 | $6.60 | 133,500 | — | — |
| 2016-05-20 | $6.28 | $6.28 | 256,000 | — | — |
| 2016-05-19 | $5.90 | $5.90 | 74,000 | — | — |
| 2016-05-18 | $5.75 | $5.75 | 231,400 | — | — |
| 2016-05-17 | $6.20 | $6.20 | 116,200 | — | — |
| 2016-05-16 | $6.22 | $6.22 | 138,400 | — | — |
| 2016-05-13 | $6.62 | $6.62 | 82,100 | — | — |
| 2016-05-12 | $6.72 | $6.72 | 91,400 | — | — |
| 2016-05-11 | $6.89 | $6.89 | 70,100 | — | — |
| 2016-05-10 | $7.02 | $7.02 | 92,100 | — | — |
| 2016-05-09 | $7.18 | $7.18 | 107,500 | — | — |
| 2016-05-06 | $6.91 | $6.91 | 145,900 | — | — |
| 2016-05-05 | $6.68 | $6.68 | 107,100 | — | — |
| 2016-05-04 | $6.68 | $6.68 | 111,800 | — | — |
| 2016-05-03 | $6.84 | $6.84 | 90,800 | — | — |
| 2016-05-02 | $7.00 | $7.00 | 98,700 | — | — |
| 2016-04-29 | $6.88 | $6.88 | 175,200 | — | — |
| 2016-04-28 | $6.98 | $6.98 | 114,900 | — | — |
| 2016-04-27 | $7.05 | $7.05 | 212,800 | — | — |
| 2016-04-26 | $6.95 | $6.95 | 475,700 | — | — |
| 2016-04-25 | $7.66 | $7.66 | 260,500 | — | — |
| 2016-04-22 | $8.35 | $8.35 | 232,800 | — | — |
| 2016-04-21 | $8.65 | $8.65 | 127,100 | — | — |
| 2016-04-20 | $8.76 | $8.76 | 440,600 | — | — |
| 2016-04-19 | $9.38 | $9.38 | 340,500 | — | — |
| 2016-04-18 | $9.39 | $9.39 | 725,300 | — | — |
| 2016-04-15 | $8.98 | $8.98 | 340,400 | — | — |
| 2016-04-14 | $8.31 | $8.31 | 244,500 | — | — |
| 2016-04-13 | $8.38 | $8.38 | 86,500 | — | — |
| 2016-04-12 | $8.36 | $8.36 | 96,600 | — | — |
| 2016-04-11 | $8.25 | $8.25 | 255,700 | — | — |
| 2016-04-08 | $8.25 | $8.25 | 193,400 | — | — |
| 2016-04-07 | $8.01 | $8.01 | 436,800 | — | — |
| 2016-04-06 | $8.82 | $8.82 | 150,400 | — | — |
| 2016-04-05 | $8.92 | $8.92 | 284,500 | — | — |
| 2016-04-04 | $9.00 | $9.00 | 825,500 | — | — |
| 2016-04-01 | $7.90 | $7.90 | 459,300 | — | — |
| 2016-03-31 | $7.34 | $7.34 | 1,100,000 | — | — |
| 2016-03-30 | $7.70 | $7.70 | 479,600 | — | — |
| 2016-03-29 | $6.93 | $6.93 | 386,700 | — | — |
| 2016-03-28 | $6.34 | $6.34 | 646,200 | — | — |
| 2016-03-24 | $5.82 | $5.82 | 380,500 | — | — |
| 2016-03-23 | $5.70 | $5.70 | 153,000 | — | — |
| 2016-03-22 | $5.83 | $5.83 | 150,800 | — | — |
| 2016-03-21 | $5.87 | $5.87 | 162,000 | — | — |
| 2016-03-18 | $5.85 | $5.85 | 500,900 | — | — |
| 2016-03-17 | $5.88 | $5.88 | 123,300 | — | — |
| 2016-03-16 | $5.95 | $5.95 | 131,300 | — | — |
| 2016-03-15 | $5.94 | $5.94 | 251,500 | — | — |
| 2016-03-14 | $5.98 | $5.98 | 224,800 | — | — |
| 2016-03-11 | $5.84 | $5.84 | 315,400 | — | — |
| 2016-03-10 | $5.56 | $5.56 | 143,200 | — | — |
| 2016-03-09 | $5.99 | $5.99 | 79,600 | — | — |
| 2016-03-08 | $6.09 | $6.09 | 179,500 | — | — |
| 2016-03-07 | $6.19 | $6.19 | 164,400 | — | — |
| 2016-03-04 | $5.91 | $5.91 | 386,400 | — | — |
| 2016-03-03 | $5.95 | $5.95 | 1,409,400 | — | — |
| 2016-03-02 | $6.16 | $6.16 | 238,400 | — | — |
| 2016-03-01 | $5.86 | $5.86 | 379,900 | — | — |
| 2016-02-29 | $6.00 | $6.00 | 404,800 | — | — |
| 2016-02-26 | $5.74 | $5.74 | 628,800 | — | — |
| 2016-02-25 | $6.42 | $6.42 | 1,192,600 | — | — |
| 2016-02-24 | $5.80 | $5.80 | 268,400 | — | — |
| 2016-02-23 | $5.30 | $5.30 | 379,000 | — | — |
| 2016-02-22 | $5.14 | $5.14 | 172,600 | — | — |
| 2016-02-19 | $4.85 | $4.85 | 159,500 | — | — |
| 2016-02-18 | $4.79 | $4.79 | 268,600 | — | — |
| 2016-02-17 | $4.47 | $4.47 | 104,600 | — | — |
| 2016-02-16 | $4.35 | $4.35 | 56,000 | — | — |
| 2016-02-12 | $4.19 | $4.19 | 78,700 | — | — |
| 2016-02-11 | $4.22 | $4.22 | 16,700 | — | — |
| 2016-02-10 | $4.22 | $4.22 | 105,600 | — | — |
| 2016-02-09 | $4.18 | $4.18 | 124,300 | — | — |
| 2016-02-08 | $4.17 | $4.17 | 124,200 | — | — |
| 2016-02-05 | $4.15 | $4.15 | 38,400 | — | — |
| 2016-02-04 | $4.29 | $4.29 | 167,800 | — | — |
| 2016-02-03 | $4.40 | $4.40 | 173,600 | — | — |
| 2016-02-02 | $4.30 | $4.30 | 153,600 | — | — |
| 2016-02-01 | $4.10 | $4.10 | 62,800 | — | — |
| 2016-01-29 | $4.03 | $4.03 | 40,100 | — | — |
| 2016-01-28 | $4.05 | $4.05 | 92,700 | — | — |
| 2016-01-27 | $3.98 | $3.98 | 62,200 | — | — |
| 2016-01-26 | $3.92 | $3.92 | 116,900 | — | — |
| 2016-01-25 | $3.86 | $3.86 | 82,500 | — | — |
| 2016-01-22 | $3.63 | $3.63 | 17,200 | — | — |
| 2016-01-21 | $3.59 | $3.59 | 13,200 | — | — |
| 2016-01-20 | $3.64 | $3.64 | 44,000 | — | — |
| 2016-01-19 | $3.68 | $3.68 | 53,900 | — | — |
| 2016-01-15 | $3.72 | $3.72 | 40,500 | — | — |
| 2016-01-14 | $3.78 | $3.78 | 45,300 | — | — |
| 2016-01-13 | $3.76 | $3.76 | 76,400 | — | — |
| 2016-01-12 | $3.85 | $3.85 | 42,400 | — | — |
| 2016-01-11 | $3.93 | $3.93 | 55,100 | — | — |
| 2016-01-08 | $3.90 | $3.90 | 45,500 | — | — |
| 2016-01-07 | $3.91 | $3.91 | 166,500 | — | — |
| 2016-01-06 | $3.78 | $3.78 | 58,100 | — | — |
| 2016-01-05 | $3.80 | $3.80 | 129,300 | — | — |
| 2016-01-04 | $3.62 | $3.62 | 21,000 | — | — |