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
- 2011-03-11 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 | $6.20 | $6.20 | 61,200 | — | — |
| 2016-12-29 | $6.40 | $6.40 | 85,000 | — | — |
| 2016-12-28 | $6.35 | $6.35 | 209,800 | — | — |
| 2016-12-27 | $6.30 | $6.30 | 104,100 | — | — |
| 2016-12-23 | $6.20 | $6.20 | 69,400 | — | — |
| 2016-12-22 | $6.30 | $6.30 | 120,800 | — | — |
| 2016-12-21 | $6.20 | $6.20 | 72,300 | — | — |
| 2016-12-20 | $6.40 | $6.40 | 276,400 | — | — |
| 2016-12-19 | $6.35 | $6.35 | 87,500 | — | — |
| 2016-12-16 | $6.00 | $6.00 | 65,100 | — | — |
| 2016-12-15 | $6.10 | $6.10 | 206,400 | — | — |
| 2016-12-14 | $6.20 | $6.20 | 70,300 | — | — |
| 2016-12-13 | $6.30 | $6.30 | 57,100 | — | — |
| 2016-12-12 | $6.15 | $6.15 | 152,900 | — | — |
| 2016-12-09 | $6.40 | $6.40 | 70,900 | — | — |
| 2016-12-08 | $6.50 | $6.50 | 84,000 | — | — |
| 2016-12-07 | $6.30 | $6.30 | 231,400 | — | — |
| 2016-12-06 | $6.35 | $6.35 | 149,000 | — | — |
| 2016-12-05 | $6.30 | $6.30 | 119,700 | — | — |
| 2016-12-02 | $6.20 | $6.20 | 155,400 | — | — |
| 2016-12-01 | $6.30 | $6.30 | 240,300 | — | — |
| 2016-11-30 | $6.45 | $6.45 | 200,600 | — | — |
| 2016-11-29 | $6.70 | $6.70 | 149,700 | — | — |
| 2016-11-28 | $6.70 | $6.70 | 179,900 | — | — |
| 2016-11-25 | $6.95 | $6.95 | 197,700 | — | — |
| 2016-11-23 | $6.80 | $6.80 | 117,000 | — | — |
| 2016-11-22 | $6.70 | $6.70 | 515,600 | — | — |
| 2016-11-21 | $6.40 | $6.40 | 337,800 | — | — |
| 2016-11-18 | $6.00 | $6.00 | 836,800 | — | — |
| 2016-11-17 | $5.60 | $5.60 | 374,100 | — | — |
| 2016-11-16 | $5.50 | $5.50 | 371,300 | — | — |
| 2016-11-15 | $5.45 | $5.45 | 346,300 | — | — |
| 2016-11-14 | $5.35 | $5.35 | 1,352,500 | — | — |
| 2016-11-11 | $5.55 | $5.55 | 343,500 | — | — |
| 2016-11-10 | $5.80 | $5.80 | 246,300 | — | — |
| 2016-11-09 | $5.70 | $5.70 | 225,600 | — | — |
| 2016-11-08 | $5.60 | $5.60 | 167,300 | — | — |
| 2016-11-07 | $5.75 | $5.75 | 244,400 | — | — |
| 2016-11-04 | $5.55 | $5.55 | 265,600 | — | — |
| 2016-11-03 | $5.25 | $5.25 | 405,300 | — | — |
| 2016-11-02 | $5.45 | $5.45 | 918,700 | — | — |
| 2016-11-01 | $5.95 | $5.95 | 594,100 | — | — |
| 2016-10-31 | $6.20 | $6.20 | 802,700 | — | — |
| 2016-10-28 | $6.20 | $6.20 | 2,069,200 | — | — |
| 2016-10-27 | $8.45 | $8.45 | 348,300 | — | — |
| 2016-10-26 | $8.45 | $8.45 | 293,500 | — | — |
| 2016-10-25 | $8.20 | $8.20 | 271,500 | — | — |
| 2016-10-24 | $8.40 | $8.40 | 123,700 | — | — |
| 2016-10-21 | $8.50 | $8.50 | 132,900 | — | — |
| 2016-10-20 | $8.45 | $8.45 | 206,600 | — | — |
| 2016-10-19 | $8.30 | $8.30 | 220,600 | — | — |
| 2016-10-18 | $8.25 | $8.25 | 81,000 | — | — |
| 2016-10-17 | $8.20 | $8.20 | 114,500 | — | — |
| 2016-10-14 | $8.31 | $8.31 | 160,800 | — | — |
| 2016-10-13 | $8.27 | $8.27 | 322,000 | — | — |
| 2016-10-12 | $8.49 | $8.49 | 186,300 | — | — |
| 2016-10-11 | $8.32 | $8.32 | 290,500 | — | — |
| 2016-10-10 | $8.70 | $8.70 | 128,400 | — | — |
| 2016-10-07 | $8.69 | $8.69 | 257,400 | — | — |
| 2016-10-06 | $8.68 | $8.68 | 254,600 | — | — |
| 2016-10-05 | $8.57 | $8.57 | 924,800 | — | — |
| 2016-10-04 | $8.15 | $8.15 | 278,400 | — | — |
| 2016-10-03 | $8.17 | $8.17 | 145,800 | — | — |
| 2016-09-30 | $8.34 | $8.34 | 414,000 | — | — |
| 2016-09-29 | $8.13 | $8.13 | 226,900 | — | — |
| 2016-09-28 | $7.99 | $7.99 | 179,900 | — | — |
| 2016-09-27 | $7.86 | $7.86 | 125,000 | — | — |
| 2016-09-26 | $7.92 | $7.92 | 128,900 | — | — |
| 2016-09-23 | $7.94 | $7.94 | 103,500 | — | — |
| 2016-09-22 | $7.94 | $7.94 | 179,500 | — | — |
| 2016-09-21 | $7.97 | $7.97 | 187,000 | — | — |
| 2016-09-20 | $8.03 | $8.03 | 113,600 | — | — |
| 2016-09-19 | $8.12 | $8.12 | 229,400 | — | — |
| 2016-09-16 | $8.20 | $8.20 | 140,200 | — | — |
| 2016-09-15 | $8.33 | $8.33 | 96,200 | — | — |
| 2016-09-14 | $8.24 | $8.24 | 224,400 | — | — |
| 2016-09-13 | $8.06 | $8.06 | 258,100 | — | — |
| 2016-09-12 | $8.32 | $8.32 | 223,600 | — | — |
| 2016-09-09 | $8.25 | $8.25 | 382,600 | — | — |
| 2016-09-08 | $8.69 | $8.69 | 349,500 | — | — |
| 2016-09-07 | $9.02 | $9.02 | 1,082,000 | — | — |
| 2016-09-06 | $8.74 | $8.74 | 136,000 | — | — |
| 2016-09-02 | $8.72 | $8.72 | 207,100 | — | — |
| 2016-09-01 | $8.60 | $8.60 | 124,400 | — | — |
| 2016-08-31 | $8.61 | $8.61 | 278,300 | — | — |
| 2016-08-30 | $8.56 | $8.56 | 269,600 | — | — |
| 2016-08-29 | $8.80 | $8.80 | 261,900 | — | — |
| 2016-08-26 | $8.71 | $8.71 | 895,000 | — | — |
| 2016-08-25 | $8.55 | $8.55 | 324,600 | — | — |
| 2016-08-24 | $8.46 | $8.46 | 496,800 | — | — |
| 2016-08-23 | $8.70 | $8.70 | 484,400 | — | — |
| 2016-08-22 | $8.47 | $8.47 | 589,200 | — | — |
| 2016-08-19 | $8.25 | $8.25 | 378,800 | — | — |
| 2016-08-18 | $7.98 | $7.98 | 521,800 | — | — |
| 2016-08-17 | $7.70 | $7.70 | 677,000 | — | — |
| 2016-08-16 | $7.71 | $7.71 | 308,400 | — | — |
| 2016-08-15 | $7.86 | $7.86 | 1,075,100 | — | — |
| 2016-08-12 | $7.52 | $7.52 | 241,200 | — | — |
| 2016-08-11 | $7.43 | $7.43 | 218,500 | — | — |
| 2016-08-10 | $7.42 | $7.42 | 476,000 | — | — |
| 2016-08-09 | $7.33 | $7.33 | 374,000 | — | — |
| 2016-08-08 | $7.39 | $7.39 | 400,000 | — | — |
| 2016-08-05 | $7.51 | $7.51 | 1,264,900 | — | — |
| 2016-08-04 | $7.28 | $7.28 | 2,038,200 | — | — |
| 2016-08-03 | $6.14 | $6.14 | 222,500 | — | — |
| 2016-08-02 | $5.97 | $5.97 | 61,000 | — | — |
| 2016-08-01 | $5.93 | $5.93 | 93,700 | — | — |
| 2016-07-29 | $5.95 | $5.95 | 96,100 | — | — |
| 2016-07-28 | $5.84 | $5.84 | 159,700 | — | — |
| 2016-07-27 | $5.76 | $5.76 | 111,800 | — | — |
| 2016-07-26 | $5.77 | $5.77 | 64,300 | — | — |
| 2016-07-25 | $5.67 | $5.67 | 62,400 | — | — |
| 2016-07-22 | $5.65 | $5.65 | 65,300 | — | — |
| 2016-07-21 | $5.68 | $5.68 | 85,600 | — | — |
| 2016-07-20 | $5.71 | $5.71 | 46,100 | — | — |
| 2016-07-19 | $5.70 | $5.70 | 33,200 | — | — |
| 2016-07-18 | $5.69 | $5.69 | 257,900 | — | — |
| 2016-07-15 | $5.70 | $5.70 | 17,300 | — | — |
| 2016-07-14 | $5.71 | $5.71 | 117,700 | — | — |
| 2016-07-13 | $5.73 | $5.73 | 275,400 | — | — |
| 2016-07-12 | $5.60 | $5.60 | 85,400 | — | — |
| 2016-07-11 | $5.51 | $5.51 | 83,000 | — | — |
| 2016-07-08 | $5.59 | $5.59 | 220,300 | — | — |
| 2016-07-07 | $5.59 | $5.59 | 63,500 | — | — |
| 2016-07-06 | $5.52 | $5.52 | 95,700 | — | — |
| 2016-07-05 | $5.44 | $5.44 | 65,700 | — | — |
| 2016-07-01 | $5.53 | $5.53 | 42,000 | — | — |
| 2016-06-30 | $5.66 | $5.66 | 125,300 | — | — |
| 2016-06-29 | $5.51 | $5.51 | 121,100 | — | — |
| 2016-06-28 | $5.28 | $5.28 | 80,400 | — | — |
| 2016-06-27 | $5.15 | $5.15 | 151,100 | — | — |
| 2016-06-24 | $5.71 | $5.71 | 231,200 | — | — |
| 2016-06-23 | $5.99 | $5.99 | 290,900 | — | — |
| 2016-06-22 | $5.73 | $5.73 | 73,500 | — | — |
| 2016-06-21 | $5.69 | $5.69 | 33,600 | — | — |
| 2016-06-20 | $5.66 | $5.66 | 54,200 | — | — |
| 2016-06-17 | $5.72 | $5.72 | 86,900 | — | — |
| 2016-06-16 | $5.68 | $5.68 | 59,700 | — | — |
| 2016-06-15 | $5.68 | $5.68 | 98,300 | — | — |
| 2016-06-14 | $5.52 | $5.52 | 90,700 | — | — |
| 2016-06-13 | $5.59 | $5.59 | 58,700 | — | — |
| 2016-06-10 | $5.54 | $5.54 | 177,700 | — | — |
| 2016-06-09 | $5.77 | $5.77 | 119,300 | — | — |
| 2016-06-08 | $5.91 | $5.91 | 87,100 | — | — |
| 2016-06-07 | $5.90 | $5.90 | 90,200 | — | — |
| 2016-06-06 | $5.78 | $5.78 | 178,200 | — | — |
| 2016-06-03 | $5.82 | $5.82 | 139,600 | — | — |
| 2016-06-02 | $5.71 | $5.71 | 142,900 | — | — |
| 2016-06-01 | $5.67 | $5.67 | 224,000 | — | — |
| 2016-05-31 | $5.55 | $5.55 | 231,300 | — | — |
| 2016-05-27 | $5.41 | $5.41 | 194,600 | — | — |
| 2016-05-26 | $5.16 | $5.16 | 134,200 | — | — |
| 2016-05-25 | $5.13 | $5.13 | 188,000 | — | — |
| 2016-05-24 | $5.10 | $5.10 | 223,900 | — | — |
| 2016-05-23 | $5.06 | $5.06 | 590,200 | — | — |
| 2016-05-20 | $5.07 | $5.07 | 294,800 | — | — |
| 2016-05-19 | $4.95 | $4.95 | 104,300 | — | — |
| 2016-05-18 | $4.93 | $4.93 | 61,000 | — | — |
| 2016-05-17 | $4.95 | $4.95 | 207,200 | — | — |
| 2016-05-16 | $5.01 | $5.01 | 372,900 | — | — |
| 2016-05-13 | $4.97 | $4.97 | 106,200 | — | — |
| 2016-05-12 | $4.87 | $4.87 | 137,800 | — | — |
| 2016-05-11 | $5.01 | $5.01 | 248,600 | — | — |
| 2016-05-10 | $5.19 | $5.19 | 140,600 | — | — |
| 2016-05-09 | $5.01 | $5.01 | 331,700 | — | — |
| 2016-05-06 | $5.09 | $5.09 | 615,300 | — | — |
| 2016-05-05 | $4.75 | $4.75 | 120,300 | — | — |
| 2016-05-04 | $4.86 | $4.86 | 70,600 | — | — |
| 2016-05-03 | $5.05 | $5.05 | 63,300 | — | — |
| 2016-05-02 | $5.10 | $5.10 | 276,500 | — | — |
| 2016-04-29 | $5.16 | $5.16 | 93,400 | — | — |
| 2016-04-28 | $5.04 | $5.04 | 94,400 | — | — |
| 2016-04-27 | $5.15 | $5.15 | 35,900 | — | — |
| 2016-04-26 | $5.14 | $5.14 | 37,600 | — | — |
| 2016-04-25 | $5.12 | $5.12 | 83,800 | — | — |
| 2016-04-22 | $5.22 | $5.22 | 43,200 | — | — |
| 2016-04-21 | $5.21 | $5.21 | 128,700 | — | — |
| 2016-04-20 | $5.16 | $5.16 | 94,900 | — | — |
| 2016-04-19 | $4.92 | $4.92 | 110,100 | — | — |
| 2016-04-18 | $5.13 | $5.13 | 93,600 | — | — |
| 2016-04-15 | $5.29 | $5.29 | 88,700 | — | — |
| 2016-04-14 | $5.33 | $5.33 | 98,200 | — | — |
| 2016-04-13 | $5.40 | $5.40 | 116,900 | — | — |
| 2016-04-12 | $5.29 | $5.29 | 132,300 | — | — |
| 2016-04-11 | $5.47 | $5.47 | 107,900 | — | — |
| 2016-04-08 | $5.38 | $5.38 | 63,000 | — | — |
| 2016-04-07 | $5.45 | $5.45 | 60,500 | — | — |
| 2016-04-06 | $5.44 | $5.44 | 266,000 | — | — |
| 2016-04-05 | $5.24 | $5.24 | 310,100 | — | — |
| 2016-04-04 | $5.36 | $5.36 | 146,700 | — | — |
| 2016-04-01 | $5.52 | $5.52 | 123,800 | — | — |
| 2016-03-31 | $5.44 | $5.44 | 233,800 | — | — |
| 2016-03-30 | $5.26 | $5.26 | 123,000 | — | — |
| 2016-03-29 | $5.24 | $5.24 | 73,900 | — | — |
| 2016-03-28 | $4.93 | $4.93 | 91,200 | — | — |
| 2016-03-24 | $5.05 | $5.05 | 110,600 | — | — |
| 2016-03-23 | $5.10 | $5.10 | 330,100 | — | — |
| 2016-03-22 | $5.07 | $5.07 | 228,700 | — | — |
| 2016-03-21 | $5.22 | $5.22 | 184,600 | — | — |
| 2016-03-18 | $5.51 | $5.51 | 393,200 | — | — |
| 2016-03-17 | $5.26 | $5.26 | 232,000 | — | — |
| 2016-03-16 | $5.21 | $5.21 | 149,200 | — | — |
| 2016-03-15 | $5.23 | $5.23 | 125,400 | — | — |
| 2016-03-14 | $5.52 | $5.52 | 288,500 | — | — |
| 2016-03-11 | $5.53 | $5.53 | 605,600 | — | — |
| 2016-03-10 | $5.53 | $5.53 | 418,000 | — | — |
| 2016-03-09 | $5.54 | $5.54 | 510,800 | — | — |
| 2016-03-08 | $5.13 | $5.13 | 267,000 | — | — |
| 2016-03-07 | $5.80 | $5.80 | 819,400 | — | — |
| 2016-03-04 | $5.29 | $5.29 | 547,600 | — | — |
| 2016-03-03 | $5.16 | $5.16 | 271,900 | — | — |
| 2016-03-02 | $5.11 | $5.11 | 388,900 | — | — |
| 2016-03-01 | $5.22 | $5.22 | 172,100 | — | — |
| 2016-02-29 | $5.23 | $5.23 | 228,800 | — | — |
| 2016-02-26 | $5.11 | $5.11 | 360,700 | — | — |
| 2016-02-25 | $5.02 | $5.02 | 570,200 | — | — |
| 2016-02-24 | $4.93 | $4.93 | 552,900 | — | — |
| 2016-02-23 | $4.87 | $4.87 | 903,800 | — | — |
| 2016-02-22 | $4.32 | $4.32 | 373,900 | — | — |
| 2016-02-19 | $4.08 | $4.08 | 644,000 | — | — |
| 2016-02-18 | $3.85 | $3.85 | 3,517,500 | — | — |
| 2016-02-17 | $3.28 | $3.28 | 865,300 | — | — |
| 2016-02-16 | $3.42 | $3.42 | 539,300 | — | — |
| 2016-02-12 | $3.40 | $3.40 | 359,700 | — | — |
| 2016-02-11 | $3.50 | $3.50 | 1,551,000 | — | — |
| 2016-02-10 | $3.89 | $3.89 | 412,100 | — | — |
| 2016-02-09 | $4.10 | $4.10 | 261,700 | — | — |
| 2016-02-08 | $4.45 | $4.45 | 163,100 | — | — |
| 2016-02-05 | $4.87 | $4.87 | 343,700 | — | — |
| 2016-02-04 | $4.53 | $4.53 | 395,400 | — | — |
| 2016-02-03 | $4.08 | $4.08 | 102,600 | — | — |
| 2016-02-02 | $4.09 | $4.09 | 142,800 | — | — |
| 2016-02-01 | $4.49 | $4.49 | 96,700 | — | — |
| 2016-01-29 | $4.58 | $4.58 | 189,600 | — | — |
| 2016-01-28 | $4.37 | $4.37 | 63,100 | — | — |
| 2016-01-27 | $4.38 | $4.38 | 115,200 | — | — |
| 2016-01-26 | $4.79 | $4.79 | 255,500 | — | — |
| 2016-01-25 | $4.82 | $4.82 | 223,600 | — | — |
| 2016-01-22 | $4.77 | $4.77 | 220,500 | — | — |
| 2016-01-21 | $4.49 | $4.49 | 350,800 | — | — |
| 2016-01-20 | $3.96 | $3.96 | 317,500 | — | — |
| 2016-01-19 | $3.96 | $3.96 | 314,900 | — | — |
| 2016-01-15 | $3.79 | $3.79 | 138,600 | — | — |
| 2016-01-14 | $3.85 | $3.85 | 79,400 | — | — |
| 2016-01-13 | $3.72 | $3.72 | 223,000 | — | — |
| 2016-01-12 | $3.86 | $3.86 | 213,100 | — | — |
| 2016-01-11 | $3.84 | $3.84 | 247,200 | — | — |
| 2016-01-08 | $4.05 | $4.05 | 323,700 | — | — |
| 2016-01-07 | $4.24 | $4.24 | 503,000 | — | — |
| 2016-01-06 | $4.63 | $4.63 | 270,000 | — | — |
| 2016-01-05 | $4.83 | $4.83 | 265,700 | — | — |
| 2016-01-04 | $5.00 | $5.00 | 250,100 | — | — |