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
- 2001-04-02 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 | $6.16 | $6.48 | 981,100 | — | — |
| 2016-12-29 | $6.10 | $6.41 | 613,100 | — | — |
| 2016-12-28 | $6.20 | $6.52 | 617,900 | — | — |
| 2016-12-27 | $6.28 | $6.60 | 537,300 | — | — |
| 2016-12-23 | $6.30 | $6.62 | 324,900 | — | — |
| 2016-12-22 | $6.28 | $6.60 | 1,881,800 | — | — |
| 2016-12-21 | $6.32 | $6.64 | 773,500 | — | — |
| 2016-12-20 | $6.37 | $6.70 | 1,537,300 | — | — |
| 2016-12-19 | $6.43 | $6.76 | 1,433,700 | — | — |
| 2016-12-16 | $6.43 | $6.76 | 1,097,500 | — | — |
| 2016-12-15 | $6.50 | $6.83 | 2,741,000 | — | — |
| 2016-12-14 | $6.45 | $6.78 | 1,894,900 | — | — |
| 2016-12-13 | $6.45 | $6.78 | 1,672,100 | — | — |
| 2016-12-12 | $6.43 | $6.76 | 1,852,000 | — | — |
| 2016-12-09 | $6.67 | $7.01 | 1,873,100 | — | — |
| 2016-12-08 | $6.59 | $6.93 | 1,601,600 | — | — |
| 2016-12-07 | $6.46 | $6.79 | 1,940,000 | — | — |
| 2016-12-06 | $6.36 | $6.69 | 1,462,300 | — | — |
| 2016-12-05 | $6.31 | $6.63 | 1,262,500 | — | — |
| 2016-12-02 | $6.31 | $6.63 | 2,194,800 | — | — |
| 2016-12-01 | $6.02 | $6.33 | 1,767,700 | — | — |
| 2016-11-30 | $6.00 | $6.31 | 1,548,000 | — | — |
| 2016-11-29 | $5.95 | $6.26 | 3,546,100 | — | — |
| 2016-11-28 | $5.97 | $6.28 | 2,447,100 | — | — |
| 2016-11-25 | $5.90 | $6.20 | 1,861,900 | — | — |
| 2016-11-23 | $6.25 | $6.57 | 3,528,500 | — | — |
| 2016-11-22 | $6.21 | $6.53 | 1,973,600 | — | — |
| 2016-11-21 | $6.13 | $6.44 | 2,036,100 | — | — |
| 2016-11-18 | $5.95 | $6.26 | 1,271,000 | — | — |
| 2016-11-17 | $6.18 | $6.50 | 1,100,700 | — | — |
| 2016-11-16 | $6.15 | $6.47 | 1,851,200 | — | — |
| 2016-11-15 | $5.99 | $6.30 | 2,338,000 | — | — |
| 2016-11-14 | $5.95 | $6.26 | 2,246,600 | — | — |
| 2016-11-11 | $5.75 | $6.05 | 2,946,900 | — | — |
| 2016-11-10 | $5.34 | $5.61 | 3,194,700 | — | — |
| 2016-11-09 | $5.11 | $5.37 | 4,407,300 | — | — |
| 2016-11-08 | $5.10 | $5.36 | 972,400 | — | — |
| 2016-11-07 | $5.06 | $5.32 | 2,410,300 | — | — |
| 2016-11-04 | $4.97 | $5.22 | 699,100 | — | — |
| 2016-11-03 | $5.06 | $5.32 | 1,070,500 | — | — |
| 2016-11-02 | $5.05 | $5.31 | 1,927,700 | — | — |
| 2016-11-01 | $5.16 | $5.42 | 735,600 | — | — |
| 2016-10-31 | $5.15 | $5.41 | 378,600 | — | — |
| 2016-10-28 | $5.12 | $5.38 | 503,600 | — | — |
| 2016-10-27 | $5.14 | $5.40 | 576,400 | — | — |
| 2016-10-26 | $5.07 | $5.33 | 564,700 | — | — |
| 2016-10-25 | $5.07 | $5.33 | 959,900 | — | — |
| 2016-10-24 | $5.02 | $5.28 | 398,000 | — | — |
| 2016-10-21 | $5.03 | $5.29 | 473,500 | — | — |
| 2016-10-20 | $5.04 | $5.30 | 1,201,500 | — | — |
| 2016-10-19 | $4.95 | $5.20 | 496,500 | — | — |
| 2016-10-18 | $4.93 | $5.18 | 675,900 | — | — |
| 2016-10-17 | $4.89 | $5.14 | 483,600 | — | — |
| 2016-10-14 | $4.87 | $5.12 | 1,098,500 | — | — |
| 2016-10-13 | $4.87 | $5.12 | 901,900 | — | — |
| 2016-10-12 | $4.89 | $5.14 | 1,140,100 | — | — |
| 2016-10-11 | $4.97 | $5.22 | 2,382,400 | — | — |
| 2016-10-10 | $5.10 | $5.36 | 1,429,900 | — | — |
| 2016-10-07 | $5.05 | $5.31 | 683,800 | — | — |
| 2016-10-06 | $5.07 | $5.33 | 411,000 | — | — |
| 2016-10-05 | $5.09 | $5.35 | 773,700 | — | — |
| 2016-10-04 | $5.03 | $5.29 | 650,600 | — | — |
| 2016-10-03 | $5.00 | $5.26 | 775,400 | — | — |
| 2016-09-30 | $5.05 | $5.31 | 2,683,600 | — | — |
| 2016-09-29 | $4.97 | $5.22 | 2,589,200 | — | — |
| 2016-09-28 | $5.07 | $5.33 | 2,504,800 | — | — |
| 2016-09-27 | $5.22 | $5.49 | 3,220,200 | — | — |
| 2016-09-26 | $5.29 | $5.56 | 2,424,500 | — | — |
| 2016-09-23 | $5.40 | $5.68 | 857,000 | — | — |
| 2016-09-22 | $5.52 | $5.80 | 2,303,300 | — | — |
| 2016-09-21 | $5.46 | $5.74 | 2,656,600 | — | — |
| 2016-09-20 | $5.05 | $5.31 | 6,070,000 | — | — |
| 2016-09-19 | $4.98 | $5.24 | 888,900 | — | — |
| 2016-09-16 | $4.96 | $5.21 | 1,231,500 | — | — |
| 2016-09-15 | $4.93 | $5.18 | 1,409,500 | — | — |
| 2016-09-14 | $4.93 | $5.18 | 1,449,900 | — | — |
| 2016-09-13 | $5.06 | $5.32 | 3,874,300 | — | — |
| 2016-09-12 | $5.29 | $5.56 | 615,300 | — | — |
| 2016-09-09 | $5.29 | $5.56 | 2,916,200 | — | — |
| 2016-09-08 | $5.35 | $5.62 | 1,276,900 | — | — |
| 2016-09-07 | $5.43 | $5.71 | 820,400 | — | — |
| 2016-09-06 | $5.49 | $5.77 | 1,015,100 | — | — |
| 2016-09-02 | $5.64 | $5.93 | 1,830,200 | — | — |
| 2016-09-01 | $5.61 | $5.90 | 4,194,800 | — | — |
| 2016-08-31 | $5.51 | $5.79 | 3,959,000 | — | — |
| 2016-08-30 | $5.34 | $5.61 | 1,755,300 | — | — |
| 2016-08-29 | $5.25 | $5.52 | 720,700 | — | — |
| 2016-08-26 | $5.16 | $5.42 | 556,300 | — | — |
| 2016-08-25 | $5.20 | $5.47 | 305,900 | — | — |
| 2016-08-24 | $5.20 | $5.47 | 403,400 | — | — |
| 2016-08-23 | $5.22 | $5.49 | 529,400 | — | — |
| 2016-08-22 | $5.27 | $5.54 | 640,200 | — | — |
| 2016-08-19 | $5.28 | $5.55 | 352,200 | — | — |
| 2016-08-18 | $5.28 | $5.55 | 438,400 | — | — |
| 2016-08-17 | $5.30 | $5.57 | 460,000 | — | — |
| 2016-08-16 | $5.16 | $5.42 | 883,000 | — | — |
| 2016-08-15 | $5.21 | $5.48 | 867,100 | — | — |
| 2016-08-12 | $5.23 | $5.50 | 1,513,000 | — | — |
| 2016-08-11 | $5.32 | $5.59 | 1,662,800 | — | — |
| 2016-08-10 | $5.25 | $5.52 | 957,500 | — | — |
| 2016-08-09 | $5.24 | $5.51 | 562,600 | — | — |
| 2016-08-08 | $5.22 | $5.49 | 5,191,500 | — | — |
| 2016-08-05 | $5.03 | $5.29 | 1,253,400 | — | — |
| 2016-08-04 | $4.96 | $5.21 | 965,700 | — | — |
| 2016-08-03 | $4.85 | $5.10 | 827,400 | — | — |
| 2016-08-02 | $4.94 | $5.19 | 2,025,000 | — | — |
| 2016-08-01 | $5.17 | $5.44 | 1,809,400 | — | — |
| 2016-07-29 | $5.10 | $5.36 | 5,280,100 | — | — |
| 2016-07-28 | $4.65 | $4.89 | 943,800 | — | — |
| 2016-07-27 | $4.72 | $4.96 | 988,900 | — | — |
| 2016-07-26 | $4.71 | $4.95 | 626,800 | — | — |
| 2016-07-25 | $4.78 | $5.03 | 679,200 | — | — |
| 2016-07-22 | $4.82 | $5.07 | 401,400 | — | — |
| 2016-07-21 | $4.80 | $5.05 | 1,345,400 | — | — |
| 2016-07-20 | $4.83 | $5.08 | 2,398,100 | — | — |
| 2016-07-19 | $4.88 | $5.13 | 799,000 | — | — |
| 2016-07-18 | $4.97 | $5.22 | 1,277,200 | — | — |
| 2016-07-15 | $4.93 | $5.18 | 1,806,200 | — | — |
| 2016-07-14 | $4.79 | $5.04 | 2,216,500 | — | — |
| 2016-07-13 | $4.81 | $5.06 | 2,129,700 | — | — |
| 2016-07-12 | $4.68 | $4.92 | 3,503,400 | — | — |
| 2016-07-11 | $4.44 | $4.67 | 2,295,500 | — | — |
| 2016-07-08 | $4.34 | $4.56 | 1,203,300 | — | — |
| 2016-07-07 | $4.28 | $4.50 | 958,800 | — | — |
| 2016-07-06 | $4.28 | $4.50 | 2,690,100 | — | — |
| 2016-07-05 | $4.29 | $4.51 | 3,644,900 | — | — |
| 2016-07-01 | $4.42 | $4.65 | 1,230,900 | — | — |
| 2016-06-30 | $4.43 | $4.66 | 1,639,000 | — | — |
| 2016-06-29 | $4.53 | $4.76 | 1,826,600 | — | — |
| 2016-06-28 | $4.44 | $4.67 | 1,227,800 | — | — |
| 2016-06-27 | $4.39 | $4.62 | 1,799,100 | — | — |
| 2016-06-24 | $4.67 | $4.91 | 1,248,600 | — | — |
| 2016-06-23 | $4.91 | $5.16 | 1,413,400 | — | — |
| 2016-06-22 | $4.74 | $4.98 | 604,300 | — | — |
| 2016-06-21 | $4.82 | $5.07 | 1,178,600 | — | — |
| 2016-06-20 | $4.76 | $5.00 | 620,100 | — | — |
| 2016-06-17 | $4.68 | $4.92 | 1,922,500 | — | — |
| 2016-06-16 | $4.64 | $4.88 | 1,021,100 | — | — |
| 2016-06-15 | $4.59 | $4.83 | 1,187,200 | — | — |
| 2016-06-14 | $4.57 | $4.80 | 1,570,700 | — | — |
| 2016-06-13 | $4.66 | $4.90 | 962,100 | — | — |
| 2016-06-10 | $4.84 | $5.09 | 2,082,300 | — | — |
| 2016-06-09 | $4.84 | $5.09 | 1,317,500 | — | — |
| 2016-06-08 | $5.01 | $5.27 | 766,700 | — | — |
| 2016-06-07 | $4.94 | $5.19 | 1,300,000 | — | — |
| 2016-06-06 | $4.89 | $5.14 | 1,215,800 | — | — |
| 2016-06-03 | $4.83 | $5.08 | 925,200 | — | — |
| 2016-06-02 | $4.82 | $5.07 | 1,220,000 | — | — |
| 2016-06-01 | $4.88 | $5.13 | 862,200 | — | — |
| 2016-05-31 | $4.91 | $5.16 | 1,576,400 | — | — |
| 2016-05-27 | $4.93 | $5.18 | 1,168,300 | — | — |
| 2016-05-26 | $4.91 | $5.16 | 971,300 | — | — |
| 2016-05-25 | $4.93 | $5.18 | 1,888,800 | — | — |
| 2016-05-24 | $4.86 | $5.11 | 1,510,300 | — | — |
| 2016-05-23 | $4.83 | $5.08 | 603,300 | — | — |
| 2016-05-20 | $4.81 | $5.06 | 1,250,600 | — | — |
| 2016-05-19 | $4.76 | $5.00 | 1,034,500 | — | — |
| 2016-05-18 | $4.79 | $5.04 | 2,215,500 | — | — |
| 2016-05-17 | $4.58 | $4.81 | 1,299,700 | — | — |
| 2016-05-16 | $4.58 | $4.81 | 1,396,900 | — | — |
| 2016-05-13 | $4.51 | $4.74 | 1,124,700 | — | — |
| 2016-05-12 | $4.64 | $4.88 | 793,800 | — | — |
| 2016-05-11 | $4.63 | $4.87 | 982,900 | — | — |
| 2016-05-10 | $4.71 | $4.95 | 925,000 | — | — |
| 2016-05-09 | $4.57 | $4.80 | 781,300 | — | — |
| 2016-05-06 | $4.56 | $4.79 | 1,028,800 | — | — |
| 2016-05-05 | $4.59 | $4.83 | 979,000 | — | — |
| 2016-05-04 | $4.58 | $4.81 | 1,233,700 | — | — |
| 2016-05-03 | $4.61 | $4.85 | 906,500 | — | — |
| 2016-05-02 | $4.71 | $4.95 | 928,900 | — | — |
| 2016-04-29 | $4.60 | $4.84 | 1,214,700 | — | — |
| 2016-04-28 | $4.65 | $4.89 | 1,703,600 | — | — |
| 2016-04-27 | $5.01 | $5.27 | 1,264,600 | — | — |
| 2016-04-26 | $5.08 | $5.34 | 1,852,000 | — | — |
| 2016-04-25 | $5.18 | $5.45 | 3,297,300 | — | — |
| 2016-04-22 | $5.29 | $5.56 | 3,031,500 | — | — |
| 2016-04-21 | $4.88 | $5.13 | 1,084,400 | — | — |
| 2016-04-20 | $5.02 | $5.28 | 1,083,300 | — | — |
| 2016-04-19 | $5.02 | $5.28 | 839,100 | — | — |
| 2016-04-18 | $4.82 | $5.07 | 1,196,200 | — | — |
| 2016-04-15 | $4.81 | $5.06 | 1,259,300 | — | — |
| 2016-04-14 | $4.91 | $5.16 | 1,164,700 | — | — |
| 2016-04-13 | $4.90 | $5.15 | 1,906,300 | — | — |
| 2016-04-12 | $4.68 | $4.92 | 3,004,600 | — | — |
| 2016-04-11 | $4.39 | $4.62 | 883,300 | — | — |
| 2016-04-08 | $4.48 | $4.71 | 1,021,000 | — | — |
| 2016-04-07 | $4.35 | $4.57 | 892,400 | — | — |
| 2016-04-06 | $4.40 | $4.63 | 1,100,200 | — | — |
| 2016-04-05 | $4.33 | $4.55 | 1,632,400 | — | — |
| 2016-04-04 | $4.51 | $4.74 | 1,128,200 | — | — |
| 2016-04-01 | $4.52 | $4.75 | 1,006,300 | — | — |
| 2016-03-31 | $4.59 | $4.83 | 937,500 | — | — |
| 2016-03-30 | $4.57 | $4.80 | 976,100 | — | — |
| 2016-03-29 | $4.68 | $4.92 | 1,528,200 | — | — |
| 2016-03-28 | $4.70 | $4.94 | 897,300 | — | — |
| 2016-03-24 | $4.63 | $4.87 | 1,163,200 | — | — |
| 2016-03-23 | $4.77 | $5.01 | 1,620,300 | — | — |
| 2016-03-22 | $4.91 | $5.16 | 1,809,100 | — | — |
| 2016-03-21 | $4.92 | $5.17 | 1,762,800 | — | — |
| 2016-03-18 | $4.89 | $5.14 | 1,172,200 | — | — |
| 2016-03-17 | $4.91 | $5.16 | 2,097,200 | — | — |
| 2016-03-16 | $4.81 | $5.06 | 4,809,900 | — | — |
| 2016-03-15 | $4.96 | $5.21 | 2,086,500 | — | — |
| 2016-03-14 | $5.03 | $5.29 | 1,871,800 | — | — |
| 2016-03-11 | $4.90 | $5.15 | 1,602,900 | — | — |
| 2016-03-10 | $4.67 | $4.91 | 1,232,600 | — | — |
| 2016-03-09 | $4.63 | $4.87 | 934,400 | — | — |
| 2016-03-08 | $4.68 | $4.92 | 1,533,600 | — | — |
| 2016-03-07 | $4.82 | $5.07 | 1,843,600 | — | — |
| 2016-03-04 | $4.86 | $5.11 | 3,447,900 | — | — |
| 2016-03-03 | $4.81 | $5.06 | 2,547,100 | — | — |
| 2016-03-02 | $4.48 | $4.71 | 1,034,500 | — | — |
| 2016-03-01 | $4.38 | $4.60 | 2,395,700 | — | — |
| 2016-02-29 | $4.29 | $4.51 | 1,277,500 | — | — |
| 2016-02-26 | $4.30 | $4.52 | 1,104,400 | — | — |
| 2016-02-25 | $4.32 | $4.54 | 2,205,200 | — | — |
| 2016-02-24 | $4.22 | $4.44 | 1,132,000 | — | — |
| 2016-02-23 | $4.14 | $4.35 | 1,768,600 | — | — |
| 2016-02-22 | $4.24 | $4.46 | 1,524,700 | — | — |
| 2016-02-19 | $4.24 | $4.46 | 1,481,300 | — | — |
| 2016-02-18 | $4.31 | $4.53 | 3,540,400 | — | — |
| 2016-02-17 | $4.31 | $4.53 | 3,004,800 | — | — |
| 2016-02-16 | $4.27 | $4.49 | 2,892,900 | — | — |
| 2016-02-12 | $4.11 | $4.32 | 7,498,600 | — | — |
| 2016-02-11 | $3.90 | $4.10 | 2,602,800 | — | — |
| 2016-02-10 | $4.05 | $4.26 | 2,741,100 | — | — |
| 2016-02-09 | $4.18 | $4.39 | 2,855,300 | — | — |
| 2016-02-08 | $4.42 | $4.65 | 3,287,000 | — | — |
| 2016-02-05 | $4.47 | $4.70 | 2,023,200 | — | — |
| 2016-02-04 | $4.59 | $4.83 | 3,665,100 | — | — |
| 2016-02-03 | $4.54 | $4.77 | 7,240,000 | — | — |
| 2016-02-02 | $4.66 | $4.90 | 3,160,500 | — | — |
| 2016-02-01 | $4.84 | $5.09 | 2,695,600 | — | — |
| 2016-01-29 | $5.07 | $5.33 | 3,191,100 | — | — |
| 2016-01-28 | $5.24 | $5.51 | 3,729,600 | — | — |
| 2016-01-27 | $5.29 | $5.56 | 1,762,300 | — | — |
| 2016-01-26 | $5.23 | $5.50 | 1,899,100 | — | — |
| 2016-01-25 | $5.20 | $5.47 | 1,561,900 | — | — |
| 2016-01-22 | $5.38 | $5.66 | 1,362,900 | — | — |
| 2016-01-21 | $5.19 | $5.46 | 1,633,400 | — | — |
| 2016-01-20 | $5.27 | $5.54 | 2,022,700 | — | — |
| 2016-01-19 | $5.47 | $5.75 | 1,396,800 | — | — |
| 2016-01-15 | $5.58 | $5.87 | 1,946,800 | — | — |
| 2016-01-14 | $5.86 | $6.16 | 1,184,900 | — | — |
| 2016-01-13 | $5.73 | $6.02 | 4,677,000 | — | — |
| 2016-01-12 | $5.79 | $6.09 | 20,421,500 | — | — |
| 2016-01-11 | $5.90 | $6.20 | 1,291,600 | — | — |
| 2016-01-08 | $5.82 | $6.12 | 900,800 | — | — |
| 2016-01-07 | $5.99 | $6.30 | 1,428,100 | — | — |
| 2016-01-06 | $6.13 | $6.44 | 780,300 | — | — |
| 2016-01-05 | $6.24 | $6.56 | 799,700 | — | — |
| 2016-01-04 | $6.16 | $6.48 | 1,305,500 | — | — |