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
- 1992-03-27 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 | $6.88 | $8.40 | 19,000 | — | — |
| 2016-12-29 | $6.73 | $8.23 | 1,400 | — | — |
| 2016-12-28 | $6.75 | $8.25 | 12,600 | — | — |
| 2016-12-27 | $6.73 | $8.22 | 18,400 | — | — |
| 2016-12-23 | $6.95 | $8.49 | 2,400 | — | — |
| 2016-12-22 | $6.75 | $8.25 | 0 | — | — |
| 2016-12-21 | $6.75 | $8.25 | 1,000 | — | — |
| 2016-12-20 | $6.70 | $8.19 | 23,600 | — | — |
| 2016-12-19 | $6.75 | $8.25 | 1,800 | — | — |
| 2016-12-16 | $6.65 | $8.13 | 1,800 | — | — |
| 2016-12-15 | $6.67 | $8.15 | 7,400 | — | — |
| 2016-12-14 | $6.73 | $8.22 | 8,600 | — | — |
| 2016-12-13 | $6.58 | $8.04 | 54,000 | — | — |
| 2016-12-12 | $6.65 | $8.13 | 2,800 | — | — |
| 2016-12-09 | $6.68 | $8.16 | 4,200 | — | — |
| 2016-12-08 | $6.85 | $8.37 | 1,400 | — | — |
| 2016-12-07 | $6.75 | $8.25 | 5,200 | — | — |
| 2016-12-06 | $6.85 | $8.37 | 1,200 | — | — |
| 2016-12-05 | $6.67 | $8.15 | 5,600 | — | — |
| 2016-12-02 | $6.68 | $8.16 | 2,800 | — | — |
| 2016-12-01 | $6.88 | $8.40 | 10,800 | — | — |
| 2016-11-30 | $6.98 | $8.53 | 10,800 | — | — |
| 2016-11-29 | $6.44 | $7.87 | 34,600 | — | — |
| 2016-11-28 | $6.43 | $7.85 | 16,600 | — | — |
| 2016-11-25 | $6.42 | $7.84 | 19,600 | — | — |
| 2016-11-23 | $6.44 | $7.87 | 29,400 | — | — |
| 2016-11-22 | $6.63 | $8.10 | 15,200 | — | — |
| 2016-11-21 | $6.53 | $7.98 | 12,600 | — | — |
| 2016-11-18 | $6.75 | $8.25 | 2,600 | — | — |
| 2016-11-17 | $6.63 | $8.10 | 2,600 | — | — |
| 2016-11-16 | $6.63 | $8.10 | 800 | — | — |
| 2016-11-15 | $6.73 | $8.22 | 7,800 | — | — |
| 2016-11-14 | $6.93 | $8.46 | 2,000 | — | — |
| 2016-11-11 | $6.63 | $8.10 | 2,200 | — | — |
| 2016-11-10 | $6.75 | $8.25 | 2,000 | — | — |
| 2016-11-09 | $6.75 | $8.25 | 4,400 | — | — |
| 2016-11-08 | $6.65 | $8.13 | 0 | — | — |
| 2016-11-07 | $6.65 | $8.13 | 200 | — | — |
| 2016-11-04 | $6.63 | $8.10 | 12,000 | — | — |
| 2016-11-03 | $6.68 | $8.16 | 5,000 | — | — |
| 2016-11-02 | $6.88 | $8.40 | 600 | — | — |
| 2016-11-01 | $6.82 | $8.34 | 5,200 | — | — |
| 2016-10-31 | $6.95 | $8.49 | 16,000 | — | — |
| 2016-10-28 | $6.91 | $8.44 | 1,000 | — | — |
| 2016-10-27 | $6.80 | $8.31 | 1,800 | — | — |
| 2016-10-26 | $6.87 | $8.40 | 800 | — | — |
| 2016-10-25 | $6.91 | $8.44 | 2,000 | — | — |
| 2016-10-24 | $6.90 | $8.43 | 2,400 | — | — |
| 2016-10-21 | $6.88 | $8.40 | 4,800 | — | — |
| 2016-10-20 | $6.91 | $8.44 | 18,400 | — | — |
| 2016-10-19 | $6.90 | $8.43 | 52,400 | — | — |
| 2016-10-18 | $6.75 | $8.24 | 16,000 | — | — |
| 2016-10-17 | $6.72 | $8.21 | 6,000 | — | — |
| 2016-10-14 | $6.68 | $8.16 | 21,200 | — | — |
| 2016-10-13 | $6.68 | $8.16 | 16,000 | — | — |
| 2016-10-12 | $6.63 | $8.10 | 5,400 | — | — |
| 2016-10-11 | $6.85 | $8.37 | 4,000 | — | — |
| 2016-10-10 | $6.76 | $8.26 | 5,600 | — | — |
| 2016-10-07 | $6.71 | $8.20 | 3,600 | — | — |
| 2016-10-06 | $6.54 | $7.99 | 400 | — | — |
| 2016-10-05 | $6.55 | $8.01 | 200 | — | — |
| 2016-10-04 | $6.50 | $7.94 | 2,400 | — | — |
| 2016-10-03 | $6.53 | $7.98 | 1,600 | — | — |
| 2016-09-30 | $6.30 | $7.70 | 22,000 | — | — |
| 2016-09-29 | $6.33 | $7.73 | 14,200 | — | — |
| 2016-09-28 | $6.38 | $7.79 | 32,000 | — | — |
| 2016-09-27 | $6.88 | $8.40 | 3,600 | — | — |
| 2016-09-26 | $6.63 | $8.10 | 400 | — | — |
| 2016-09-23 | $6.65 | $8.13 | 0 | — | — |
| 2016-09-22 | $6.65 | $8.13 | 13,200 | — | — |
| 2016-09-21 | $7.10 | $8.68 | 0 | — | — |
| 2016-09-20 | $7.10 | $8.68 | 0 | — | — |
| 2016-09-19 | $7.10 | $8.68 | 200 | — | — |
| 2016-09-16 | $6.98 | $8.53 | 1,200 | — | — |
| 2016-09-15 | $6.78 | $8.28 | 1,400 | — | — |
| 2016-09-14 | $6.63 | $8.10 | 3,800 | — | — |
| 2016-09-13 | $6.85 | $8.37 | 3,400 | — | — |
| 2016-09-12 | $6.66 | $8.14 | 15,000 | — | — |
| 2016-09-09 | $6.73 | $8.22 | 14,200 | — | — |
| 2016-09-08 | $7.09 | $8.67 | 5,600 | — | — |
| 2016-09-07 | $7.05 | $8.62 | 3,000 | — | — |
| 2016-09-06 | $6.71 | $8.20 | 4,800 | — | — |
| 2016-09-02 | $6.70 | $8.19 | 0 | — | — |
| 2016-09-01 | $6.70 | $8.19 | 1,000 | — | — |
| 2016-08-31 | $6.95 | $8.49 | 3,000 | — | — |
| 2016-08-30 | $7.00 | $8.56 | 2,400 | — | — |
| 2016-08-29 | $6.95 | $8.49 | 5,600 | — | — |
| 2016-08-26 | $6.54 | $7.99 | 0 | — | — |
| 2016-08-25 | $6.54 | $7.99 | 600 | — | — |
| 2016-08-24 | $6.54 | $7.99 | 1,200 | — | — |
| 2016-08-23 | $6.50 | $7.94 | 4,200 | — | — |
| 2016-08-22 | $6.97 | $8.51 | 1,800 | — | — |
| 2016-08-19 | $6.97 | $8.51 | 1,400 | — | — |
| 2016-08-18 | $6.98 | $8.53 | 6,000 | — | — |
| 2016-08-17 | $6.98 | $8.53 | 0 | — | — |
| 2016-08-16 | $6.98 | $8.53 | 4,000 | — | — |
| 2016-08-15 | $6.75 | $8.25 | 600 | — | — |
| 2016-08-12 | $6.88 | $8.40 | 0 | — | — |
| 2016-08-11 | $6.88 | $8.40 | 2,800 | — | — |
| 2016-08-10 | $7.02 | $8.57 | 3,400 | — | — |
| 2016-08-09 | $6.92 | $8.46 | 7,400 | — | — |
| 2016-08-08 | $7.20 | $8.79 | 9,000 | — | — |
| 2016-08-05 | $7.00 | $8.56 | 0 | — | — |
| 2016-08-04 | $7.00 | $8.56 | 0 | — | — |
| 2016-08-03 | $7.00 | $8.56 | 1,200 | — | — |
| 2016-08-02 | $6.88 | $8.40 | 6,800 | — | — |
| 2016-08-01 | $7.03 | $8.59 | 5,000 | — | — |
| 2016-07-29 | $7.20 | $8.80 | 3,800 | — | — |
| 2016-07-28 | $7.03 | $8.59 | 2,000 | — | — |
| 2016-07-27 | $7.29 | $8.90 | 1,800 | — | — |
| 2016-07-26 | $7.12 | $8.70 | 1,600 | — | — |
| 2016-07-25 | $7.07 | $8.64 | 10,200 | — | — |
| 2016-07-22 | $7.30 | $8.92 | 25,600 | — | — |
| 2016-07-21 | $7.08 | $8.65 | 24,200 | — | — |
| 2016-07-20 | $6.61 | $8.07 | 33,200 | — | — |
| 2016-07-19 | $6.33 | $7.74 | 33,400 | — | — |
| 2016-07-18 | $6.31 | $7.71 | 31,400 | — | — |
| 2016-07-15 | $6.30 | $7.69 | 23,000 | — | — |
| 2016-07-14 | $6.21 | $7.58 | 28,200 | — | — |
| 2016-07-13 | $5.75 | $7.03 | 21,600 | — | — |
| 2016-07-12 | $5.60 | $6.84 | 52,600 | — | — |
| 2016-07-11 | $5.50 | $6.72 | 17,800 | — | — |
| 2016-07-08 | $5.59 | $6.83 | 103,400 | — | — |
| 2016-07-07 | $5.63 | $6.88 | 64,000 | — | — |
| 2016-07-06 | $5.60 | $6.84 | 10,000 | — | — |
| 2016-07-05 | $5.57 | $6.80 | 2,400 | — | — |
| 2016-07-01 | $5.50 | $6.72 | 24,000 | — | — |
| 2016-06-30 | $5.52 | $6.75 | 2,400 | — | — |
| 2016-06-29 | $5.60 | $6.84 | 4,400 | — | — |
| 2016-06-28 | $5.28 | $6.45 | 0 | — | — |
| 2016-06-27 | $5.28 | $6.45 | 0 | — | — |
| 2016-06-24 | $5.28 | $6.45 | 3,400 | — | — |
| 2016-06-23 | $5.50 | $6.72 | 6,200 | — | — |
| 2016-06-22 | $5.60 | $6.84 | 200 | — | — |
| 2016-06-21 | $5.63 | $6.88 | 10,400 | — | — |
| 2016-06-20 | $5.60 | $6.84 | 1,800 | — | — |
| 2016-06-17 | $5.60 | $6.84 | 17,400 | — | — |
| 2016-06-16 | $5.65 | $6.91 | 4,400 | — | — |
| 2016-06-15 | $5.60 | $6.84 | 30,000 | — | — |
| 2016-06-14 | $5.75 | $7.03 | 15,200 | — | — |
| 2016-06-13 | $5.67 | $6.92 | 1,600 | — | — |
| 2016-06-10 | $5.72 | $6.99 | 200 | — | — |
| 2016-06-09 | $5.80 | $7.09 | 0 | — | — |
| 2016-06-08 | $5.80 | $7.09 | 24,200 | — | — |
| 2016-06-07 | $5.53 | $6.75 | 13,000 | — | — |
| 2016-06-06 | $5.85 | $7.15 | 8,600 | — | — |
| 2016-06-03 | $5.88 | $7.18 | 28,600 | — | — |
| 2016-06-02 | $5.80 | $7.08 | 5,600 | — | — |
| 2016-06-01 | $5.98 | $7.30 | 11,800 | — | — |
| 2016-05-31 | $6.25 | $7.64 | 18,400 | — | — |
| 2016-05-27 | $6.25 | $7.63 | 52,000 | — | — |
| 2016-05-26 | $6.20 | $7.58 | 25,800 | — | — |
| 2016-05-25 | $6.11 | $7.46 | 28,800 | — | — |
| 2016-05-24 | $6.39 | $7.81 | 17,200 | — | — |
| 2016-05-23 | $6.38 | $7.79 | 6,200 | — | — |
| 2016-05-20 | $6.98 | $8.53 | 4,400 | — | — |
| 2016-05-19 | $6.68 | $8.16 | 0 | — | — |
| 2016-05-18 | $6.68 | $8.16 | 3,200 | — | — |
| 2016-05-17 | $6.68 | $8.16 | 10,200 | — | — |
| 2016-05-16 | $6.88 | $8.40 | 1,600 | — | — |
| 2016-05-13 | $6.88 | $8.41 | 1,000 | — | — |
| 2016-05-12 | $6.94 | $8.48 | 4,800 | — | — |
| 2016-05-11 | $7.00 | $8.56 | 0 | — | — |
| 2016-05-10 | $7.00 | $8.56 | 0 | — | — |
| 2016-05-09 | $7.00 | $8.56 | 5,000 | — | — |
| 2016-05-06 | $6.91 | $8.44 | 0 | — | — |
| 2016-05-05 | $6.91 | $8.44 | 5,400 | — | — |
| 2016-05-04 | $6.90 | $8.43 | 5,600 | — | — |
| 2016-05-03 | $7.00 | $8.56 | 7,800 | — | — |
| 2016-05-02 | $7.02 | $8.57 | 400 | — | — |
| 2016-04-29 | $7.18 | $8.77 | 1,400 | — | — |
| 2016-04-28 | $7.17 | $8.76 | 3,800 | — | — |
| 2016-04-27 | $7.25 | $8.86 | 2,000 | — | — |
| 2016-04-26 | $7.18 | $8.77 | 34,600 | — | — |
| 2016-04-25 | $7.26 | $8.87 | 8,200 | — | — |
| 2016-04-22 | $7.48 | $9.14 | 5,400 | — | — |
| 2016-04-21 | $7.38 | $9.01 | 5,800 | — | — |
| 2016-04-20 | $7.13 | $8.71 | 7,000 | — | — |
| 2016-04-19 | $7.13 | $8.71 | 11,600 | — | — |
| 2016-04-18 | $7.00 | $8.56 | 3,000 | — | — |
| 2016-04-15 | $7.00 | $8.56 | 5,000 | — | — |
| 2016-04-14 | $7.05 | $8.62 | 1,600 | — | — |
| 2016-04-13 | $6.97 | $8.51 | 13,200 | — | — |
| 2016-04-12 | $7.21 | $8.81 | 2,200 | — | — |
| 2016-04-11 | $7.00 | $8.56 | 16,800 | — | — |
| 2016-04-08 | $6.62 | $8.09 | 13,200 | — | — |
| 2016-04-07 | $6.50 | $7.94 | 34,800 | — | — |
| 2016-04-06 | $6.36 | $7.77 | 26,800 | — | — |
| 2016-04-05 | $6.36 | $7.77 | 4,600 | — | — |
| 2016-04-04 | $6.32 | $7.72 | 0 | — | — |
| 2016-04-01 | $6.32 | $7.72 | 0 | — | — |
| 2016-03-31 | $6.32 | $7.72 | 24,800 | — | — |
| 2016-03-30 | $6.31 | $7.71 | 0 | — | — |
| 2016-03-29 | $6.31 | $7.71 | 600 | — | — |
| 2016-03-28 | $6.50 | $7.94 | 0 | — | — |
| 2016-03-24 | $6.50 | $7.94 | 1,600 | — | — |
| 2016-03-23 | $6.38 | $7.79 | 2,400 | — | — |
| 2016-03-22 | $6.32 | $7.72 | 1,600 | — | — |
| 2016-03-21 | $6.38 | $7.79 | 9,200 | — | — |
| 2016-03-18 | $6.24 | $7.62 | 15,000 | — | — |
| 2016-03-17 | $6.93 | $8.46 | 21,400 | — | — |
| 2016-03-16 | $6.48 | $7.91 | 0 | — | — |
| 2016-03-15 | $6.48 | $7.91 | 1,400 | — | — |
| 2016-03-14 | $6.49 | $7.93 | 3,600 | — | — |
| 2016-03-11 | $6.50 | $7.94 | 10,400 | — | — |
| 2016-03-10 | $6.34 | $7.75 | 1,400 | — | — |
| 2016-03-09 | $6.36 | $7.77 | 1,800 | — | — |
| 2016-03-08 | $6.33 | $7.74 | 2,200 | — | — |
| 2016-03-07 | $6.25 | $7.64 | 0 | — | — |
| 2016-03-04 | $6.25 | $7.64 | 1,400 | — | — |
| 2016-03-03 | $6.02 | $7.36 | 400 | — | — |
| 2016-03-02 | $5.91 | $7.22 | 1,000 | — | — |
| 2016-03-01 | $5.79 | $7.07 | 400 | — | — |
| 2016-02-29 | $6.23 | $7.61 | 8,600 | — | — |
| 2016-02-26 | $5.93 | $7.24 | 0 | — | — |
| 2016-02-25 | $5.93 | $7.24 | 200 | — | — |
| 2016-02-24 | $5.81 | $7.10 | 600 | — | — |
| 2016-02-23 | $5.89 | $7.20 | 2,800 | — | — |
| 2016-02-22 | $5.91 | $7.22 | 200 | — | — |
| 2016-02-19 | $6.02 | $7.35 | 2,800 | — | — |
| 2016-02-18 | $5.71 | $6.98 | 5,600 | — | — |
| 2016-02-17 | $5.33 | $6.51 | 3,000 | — | — |
| 2016-02-16 | $5.33 | $6.51 | 0 | — | — |
| 2016-02-12 | $5.33 | $6.51 | 0 | — | — |
| 2016-02-11 | $5.33 | $6.51 | 11,800 | — | — |
| 2016-02-10 | $5.51 | $6.73 | 800 | — | — |
| 2016-02-09 | $5.40 | $6.60 | 1,800 | — | — |
| 2016-02-08 | $5.75 | $7.03 | 8,400 | — | — |
| 2016-02-05 | $5.50 | $6.72 | 3,000 | — | — |
| 2016-02-04 | $5.29 | $6.47 | 1,000 | — | — |
| 2016-02-03 | $5.35 | $6.53 | 4,600 | — | — |
| 2016-02-02 | $5.39 | $6.58 | 5,200 | — | — |
| 2016-02-01 | $5.35 | $6.53 | 2,000 | — | — |
| 2016-01-29 | $5.20 | $6.36 | 11,800 | — | — |
| 2016-01-28 | $5.02 | $6.14 | 3,000 | — | — |
| 2016-01-27 | $5.07 | $6.20 | 5,600 | — | — |
| 2016-01-26 | $5.02 | $6.14 | 1,000 | — | — |
| 2016-01-25 | $5.02 | $6.13 | 1,400 | — | — |
| 2016-01-22 | $5.00 | $6.11 | 3,600 | — | — |
| 2016-01-21 | $5.00 | $6.11 | 2,200 | — | — |
| 2016-01-20 | $4.93 | $6.02 | 16,200 | — | — |
| 2016-01-19 | $5.03 | $6.14 | 5,800 | — | — |
| 2016-01-15 | $5.05 | $6.17 | 2,400 | — | — |
| 2016-01-14 | $5.44 | $6.65 | 0 | — | — |
| 2016-01-13 | $5.44 | $6.65 | 0 | — | — |
| 2016-01-12 | $5.44 | $6.65 | 1,400 | — | — |
| 2016-01-11 | $5.11 | $6.24 | 5,200 | — | — |
| 2016-01-08 | $5.53 | $6.75 | 18,600 | — | — |
| 2016-01-07 | $5.66 | $6.91 | 7,800 | — | — |
| 2016-01-06 | $6.75 | $8.25 | 4,600 | — | — |
| 2016-01-05 | $6.87 | $8.40 | 1,200 | — | — |
| 2016-01-04 | $6.62 | $8.09 | 2,200 | — | — |