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
- 1998-09-25 to 2026-09-02
- 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 | $5.20 | $5.20 | 9,200 | — | — |
| 2016-12-29 | $5.20 | $5.20 | 13,700 | — | — |
| 2016-12-28 | $5.15 | $5.15 | 18,100 | — | — |
| 2016-12-27 | $5.10 | $5.10 | 15,200 | — | — |
| 2016-12-23 | $5.25 | $5.25 | 5,500 | — | — |
| 2016-12-22 | $5.20 | $5.20 | 5,700 | — | — |
| 2016-12-21 | $5.10 | $5.10 | 30,500 | — | — |
| 2016-12-20 | $5.00 | $5.00 | 42,900 | — | — |
| 2016-12-19 | $5.10 | $5.10 | 43,200 | — | — |
| 2016-12-16 | $5.30 | $5.30 | 13,800 | — | — |
| 2016-12-15 | $5.40 | $5.40 | 6,000 | — | — |
| 2016-12-14 | $5.35 | $5.35 | 2,400 | — | — |
| 2016-12-13 | $5.45 | $5.45 | 18,300 | — | — |
| 2016-12-12 | $5.50 | $5.50 | 27,600 | — | — |
| 2016-12-09 | $5.40 | $5.40 | 5,000 | — | — |
| 2016-12-08 | $5.40 | $5.40 | 20,100 | — | — |
| 2016-12-07 | $5.40 | $5.40 | 31,800 | — | — |
| 2016-12-06 | $5.35 | $5.35 | 11,100 | — | — |
| 2016-12-05 | $5.40 | $5.40 | 28,200 | — | — |
| 2016-12-02 | $5.45 | $5.45 | 47,600 | — | — |
| 2016-12-01 | $5.55 | $5.55 | 27,900 | — | — |
| 2016-11-30 | $5.70 | $5.70 | 25,500 | — | — |
| 2016-11-29 | $5.70 | $5.70 | 35,200 | — | — |
| 2016-11-28 | $5.60 | $5.60 | 3,600 | — | — |
| 2016-11-25 | $5.65 | $5.65 | 8,900 | — | — |
| 2016-11-23 | $5.70 | $5.70 | 7,300 | — | — |
| 2016-11-22 | $5.70 | $5.70 | 22,500 | — | — |
| 2016-11-21 | $5.65 | $5.65 | 14,100 | — | — |
| 2016-11-18 | $5.80 | $5.80 | 23,800 | — | — |
| 2016-11-17 | $5.75 | $5.75 | 18,900 | — | — |
| 2016-11-16 | $5.60 | $5.60 | 72,400 | — | — |
| 2016-11-15 | $5.25 | $5.25 | 60,200 | — | — |
| 2016-11-14 | $5.50 | $5.50 | 196,400 | — | — |
| 2016-11-11 | $6.15 | $6.15 | 99,500 | — | — |
| 2016-11-10 | $6.03 | $6.03 | 23,000 | — | — |
| 2016-11-09 | $6.00 | $6.00 | 92,800 | — | — |
| 2016-11-08 | $6.20 | $6.20 | 18,500 | — | — |
| 2016-11-07 | $6.40 | $6.40 | 8,900 | — | — |
| 2016-11-04 | $6.30 | $6.30 | 46,000 | — | — |
| 2016-11-03 | $6.20 | $6.20 | 6,700 | — | — |
| 2016-11-02 | $6.20 | $6.20 | 17,700 | — | — |
| 2016-11-01 | $6.35 | $6.35 | 21,900 | — | — |
| 2016-10-31 | $6.45 | $6.45 | 28,200 | — | — |
| 2016-10-28 | $6.45 | $6.45 | 16,600 | — | — |
| 2016-10-27 | $6.38 | $6.38 | 18,000 | — | — |
| 2016-10-26 | $6.30 | $6.30 | 4,900 | — | — |
| 2016-10-25 | $6.30 | $6.30 | 7,100 | — | — |
| 2016-10-24 | $6.25 | $6.25 | 16,600 | — | — |
| 2016-10-21 | $6.40 | $6.40 | 36,300 | — | — |
| 2016-10-20 | $6.45 | $6.45 | 22,200 | — | — |
| 2016-10-19 | $6.50 | $6.50 | 9,800 | — | — |
| 2016-10-18 | $6.50 | $6.50 | 9,200 | — | — |
| 2016-10-17 | $6.55 | $6.55 | 50,300 | — | — |
| 2016-10-14 | $6.60 | $6.60 | 31,600 | — | — |
| 2016-10-13 | $6.55 | $6.55 | 20,400 | — | — |
| 2016-10-12 | $6.59 | $6.59 | 22,900 | — | — |
| 2016-10-11 | $6.55 | $6.55 | 65,900 | — | — |
| 2016-10-10 | $6.58 | $6.58 | 29,300 | — | — |
| 2016-10-07 | $6.40 | $6.40 | 25,500 | — | — |
| 2016-10-06 | $6.45 | $6.45 | 19,800 | — | — |
| 2016-10-05 | $6.50 | $6.50 | 31,100 | — | — |
| 2016-10-04 | $6.27 | $6.27 | 49,400 | — | — |
| 2016-10-03 | $6.28 | $6.28 | 39,900 | — | — |
| 2016-09-30 | $6.26 | $6.26 | 64,500 | — | — |
| 2016-09-29 | $6.26 | $6.26 | 59,200 | — | — |
| 2016-09-28 | $6.27 | $6.27 | 35,200 | — | — |
| 2016-09-27 | $6.30 | $6.30 | 20,300 | — | — |
| 2016-09-26 | $6.25 | $6.25 | 50,600 | — | — |
| 2016-09-23 | $6.18 | $6.18 | 21,200 | — | — |
| 2016-09-22 | $6.20 | $6.20 | 46,300 | — | — |
| 2016-09-21 | $6.19 | $6.19 | 32,500 | — | — |
| 2016-09-20 | $6.09 | $6.09 | 31,000 | — | — |
| 2016-09-19 | $6.26 | $6.26 | 75,400 | — | — |
| 2016-09-16 | $6.35 | $6.35 | 115,800 | — | — |
| 2016-09-15 | $6.55 | $6.55 | 366,100 | — | — |
| 2016-09-14 | $6.18 | $6.18 | 70,000 | — | — |
| 2016-09-13 | $5.98 | $5.98 | 11,700 | — | — |
| 2016-09-12 | $6.05 | $6.05 | 11,800 | — | — |
| 2016-09-09 | $6.00 | $6.00 | 11,500 | — | — |
| 2016-09-08 | $6.05 | $6.05 | 10,400 | — | — |
| 2016-09-07 | $6.10 | $6.10 | 34,700 | — | — |
| 2016-09-06 | $5.95 | $5.95 | 15,500 | — | — |
| 2016-09-02 | $5.96 | $5.96 | 7,500 | — | — |
| 2016-09-01 | $5.88 | $5.88 | 3,500 | — | — |
| 2016-08-31 | $6.00 | $6.00 | 2,500 | — | — |
| 2016-08-30 | $6.03 | $6.03 | 13,500 | — | — |
| 2016-08-29 | $6.10 | $6.10 | 14,700 | — | — |
| 2016-08-26 | $5.99 | $5.99 | 11,500 | — | — |
| 2016-08-25 | $6.12 | $6.12 | 8,600 | — | — |
| 2016-08-24 | $6.17 | $6.17 | 32,600 | — | — |
| 2016-08-23 | $6.00 | $6.00 | 11,300 | — | — |
| 2016-08-22 | $6.00 | $6.00 | 5,300 | — | — |
| 2016-08-19 | $6.02 | $6.02 | 11,700 | — | — |
| 2016-08-18 | $5.94 | $5.94 | 36,500 | — | — |
| 2016-08-17 | $5.90 | $5.90 | 14,300 | — | — |
| 2016-08-16 | $6.07 | $6.07 | 21,200 | — | — |
| 2016-08-15 | $6.10 | $6.10 | 34,700 | — | — |
| 2016-08-12 | $5.87 | $5.87 | 11,900 | — | — |
| 2016-08-11 | $5.92 | $5.92 | 7,300 | — | — |
| 2016-08-10 | $5.83 | $5.83 | 10,600 | — | — |
| 2016-08-09 | $5.86 | $5.86 | 19,200 | — | — |
| 2016-08-08 | $5.90 | $5.90 | 7,600 | — | — |
| 2016-08-05 | $5.89 | $5.89 | 5,900 | — | — |
| 2016-08-04 | $5.87 | $5.87 | 4,400 | — | — |
| 2016-08-03 | $5.86 | $5.86 | 4,900 | — | — |
| 2016-08-02 | $5.82 | $5.82 | 6,600 | — | — |
| 2016-08-01 | $5.91 | $5.91 | 4,700 | — | — |
| 2016-07-29 | $5.82 | $5.82 | 9,300 | — | — |
| 2016-07-28 | $5.91 | $5.91 | 3,100 | — | — |
| 2016-07-27 | $5.95 | $5.95 | 4,500 | — | — |
| 2016-07-26 | $6.02 | $6.02 | 2,600 | — | — |
| 2016-07-25 | $6.11 | $6.11 | 14,500 | — | — |
| 2016-07-22 | $6.04 | $6.04 | 5,400 | — | — |
| 2016-07-21 | $6.10 | $6.10 | 2,700 | — | — |
| 2016-07-20 | $6.16 | $6.16 | 4,100 | — | — |
| 2016-07-19 | $6.09 | $6.09 | 9,900 | — | — |
| 2016-07-18 | $5.90 | $5.90 | 16,100 | — | — |
| 2016-07-15 | $5.97 | $5.97 | 8,700 | — | — |
| 2016-07-14 | $5.88 | $5.88 | 8,400 | — | — |
| 2016-07-13 | $5.90 | $5.90 | 10,800 | — | — |
| 2016-07-12 | $5.90 | $5.90 | 12,200 | — | — |
| 2016-07-11 | $5.82 | $5.82 | 25,300 | — | — |
| 2016-07-08 | $5.79 | $5.79 | 9,400 | — | — |
| 2016-07-07 | $5.70 | $5.70 | 20,300 | — | — |
| 2016-07-06 | $5.70 | $5.70 | 15,500 | — | — |
| 2016-07-05 | $5.79 | $5.79 | 13,000 | — | — |
| 2016-07-01 | $5.98 | $5.98 | 12,400 | — | — |
| 2016-06-30 | $5.84 | $5.84 | 22,500 | — | — |
| 2016-06-29 | $5.86 | $5.86 | 22,600 | — | — |
| 2016-06-28 | $5.69 | $5.69 | 42,400 | — | — |
| 2016-06-27 | $5.42 | $5.42 | 33,100 | — | — |
| 2016-06-24 | $5.69 | $5.69 | 10,800 | — | — |
| 2016-06-23 | $5.85 | $5.85 | 13,400 | — | — |
| 2016-06-22 | $5.80 | $5.80 | 14,400 | — | — |
| 2016-06-21 | $5.91 | $5.91 | 7,700 | — | — |
| 2016-06-20 | $6.02 | $6.02 | 6,000 | — | — |
| 2016-06-17 | $6.08 | $6.08 | 52,200 | — | — |
| 2016-06-16 | $5.69 | $5.69 | 5,300 | — | — |
| 2016-06-15 | $5.68 | $5.68 | 8,700 | — | — |
| 2016-06-14 | $5.68 | $5.68 | 8,800 | — | — |
| 2016-06-13 | $5.67 | $5.67 | 45,400 | — | — |
| 2016-06-10 | $6.00 | $6.00 | 14,900 | — | — |
| 2016-06-09 | $6.09 | $6.09 | 9,600 | — | — |
| 2016-06-08 | $6.14 | $6.14 | 6,700 | — | — |
| 2016-06-07 | $6.15 | $6.15 | 10,100 | — | — |
| 2016-06-06 | $5.94 | $5.94 | 16,800 | — | — |
| 2016-06-03 | $5.90 | $5.90 | 12,700 | — | — |
| 2016-06-02 | $5.96 | $5.96 | 14,700 | — | — |
| 2016-06-01 | $6.07 | $6.07 | 22,000 | — | — |
| 2016-05-31 | $5.95 | $5.95 | 30,200 | — | — |
| 2016-05-27 | $6.04 | $6.04 | 8,900 | — | — |
| 2016-05-26 | $6.02 | $6.02 | 32,900 | — | — |
| 2016-05-25 | $6.19 | $6.19 | 4,100 | — | — |
| 2016-05-24 | $6.17 | $6.17 | 75,400 | — | — |
| 2016-05-23 | $6.12 | $6.12 | 16,000 | — | — |
| 2016-05-20 | $6.27 | $6.27 | 8,100 | — | — |
| 2016-05-19 | $6.17 | $6.17 | 14,100 | — | — |
| 2016-05-18 | $6.15 | $6.15 | 6,000 | — | — |
| 2016-05-17 | $6.12 | $6.12 | 43,000 | — | — |
| 2016-05-16 | $6.26 | $6.26 | 18,300 | — | — |
| 2016-05-13 | $6.34 | $6.34 | 50,700 | — | — |
| 2016-05-12 | $6.33 | $6.33 | 65,100 | — | — |
| 2016-05-11 | $6.57 | $6.57 | 45,000 | — | — |
| 2016-05-10 | $6.64 | $6.64 | 232,200 | — | — |
| 2016-05-09 | $6.96 | $6.96 | 18,300 | — | — |
| 2016-05-06 | $6.97 | $6.97 | 16,600 | — | — |
| 2016-05-05 | $6.78 | $6.78 | 9,700 | — | — |
| 2016-05-04 | $6.80 | $6.80 | 8,700 | — | — |
| 2016-05-03 | $6.85 | $6.85 | 29,900 | — | — |
| 2016-05-02 | $6.79 | $6.79 | 43,100 | — | — |
| 2016-04-29 | $6.87 | $6.87 | 158,100 | — | — |
| 2016-04-28 | $7.23 | $7.23 | 72,300 | — | — |
| 2016-04-27 | $7.41 | $7.41 | 22,400 | — | — |
| 2016-04-26 | $7.38 | $7.38 | 29,600 | — | — |
| 2016-04-25 | $7.24 | $7.24 | 29,500 | — | — |
| 2016-04-22 | $7.34 | $7.34 | 16,000 | — | — |
| 2016-04-21 | $7.30 | $7.30 | 43,200 | — | — |
| 2016-04-20 | $7.18 | $7.18 | 19,700 | — | — |
| 2016-04-19 | $7.14 | $7.14 | 18,400 | — | — |
| 2016-04-18 | $7.16 | $7.16 | 28,300 | — | — |
| 2016-04-15 | $7.11 | $7.11 | 65,800 | — | — |
| 2016-04-14 | $7.17 | $7.17 | 15,800 | — | — |
| 2016-04-13 | $7.08 | $7.08 | 24,100 | — | — |
| 2016-04-12 | $7.00 | $7.00 | 17,300 | — | — |
| 2016-04-11 | $6.97 | $6.97 | 19,200 | — | — |
| 2016-04-08 | $6.91 | $6.91 | 39,900 | — | — |
| 2016-04-07 | $7.13 | $7.13 | 25,400 | — | — |
| 2016-04-06 | $7.11 | $7.11 | 26,100 | — | — |
| 2016-04-05 | $6.86 | $6.86 | 12,400 | — | — |
| 2016-04-04 | $6.97 | $6.97 | 52,300 | — | — |
| 2016-04-01 | $6.97 | $6.97 | 59,200 | — | — |
| 2016-03-31 | $6.98 | $6.98 | 39,500 | — | — |
| 2016-03-30 | $7.02 | $7.02 | 30,300 | — | — |
| 2016-03-29 | $6.98 | $6.98 | 28,100 | — | — |
| 2016-03-28 | $7.00 | $7.00 | 18,600 | — | — |
| 2016-03-24 | $6.98 | $6.98 | 6,300 | — | — |
| 2016-03-23 | $7.05 | $7.05 | 27,500 | — | — |
| 2016-03-22 | $6.99 | $6.99 | 42,400 | — | — |
| 2016-03-21 | $6.99 | $6.99 | 53,800 | — | — |
| 2016-03-18 | $6.99 | $6.99 | 30,100 | — | — |
| 2016-03-17 | $7.00 | $7.00 | 42,600 | — | — |
| 2016-03-16 | $6.91 | $6.91 | 16,700 | — | — |
| 2016-03-15 | $6.89 | $6.89 | 22,100 | — | — |
| 2016-03-14 | $6.93 | $6.93 | 19,700 | — | — |
| 2016-03-11 | $7.03 | $7.03 | 10,700 | — | — |
| 2016-03-10 | $6.93 | $6.93 | 12,100 | — | — |
| 2016-03-09 | $7.04 | $7.04 | 33,700 | — | — |
| 2016-03-08 | $7.03 | $7.03 | 5,500 | — | — |
| 2016-03-07 | $7.09 | $7.09 | 19,800 | — | — |
| 2016-03-04 | $7.11 | $7.11 | 19,800 | — | — |
| 2016-03-03 | $7.24 | $7.24 | 16,900 | — | — |
| 2016-03-02 | $7.24 | $7.24 | 21,500 | — | — |
| 2016-03-01 | $7.18 | $7.18 | 21,400 | — | — |
| 2016-02-29 | $7.19 | $7.19 | 58,000 | — | — |
| 2016-02-26 | $6.78 | $6.78 | 19,900 | — | — |
| 2016-02-25 | $6.74 | $6.74 | 22,900 | — | — |
| 2016-02-24 | $6.59 | $6.59 | 35,700 | — | — |
| 2016-02-23 | $6.56 | $6.56 | 37,500 | — | — |
| 2016-02-22 | $6.74 | $6.74 | 45,900 | — | — |
| 2016-02-19 | $6.54 | $6.54 | 29,000 | — | — |
| 2016-02-18 | $6.65 | $6.65 | 23,900 | — | — |
| 2016-02-17 | $6.83 | $6.83 | 37,100 | — | — |
| 2016-02-16 | $6.85 | $6.85 | 34,700 | — | — |
| 2016-02-12 | $6.70 | $6.70 | 90,300 | — | — |
| 2016-02-11 | $7.23 | $7.23 | 278,300 | — | — |
| 2016-02-10 | $7.30 | $7.30 | 48,300 | — | — |
| 2016-02-09 | $7.04 | $7.04 | 20,300 | — | — |
| 2016-02-08 | $7.01 | $7.01 | 37,700 | — | — |
| 2016-02-05 | $6.97 | $6.97 | 19,600 | — | — |
| 2016-02-04 | $7.14 | $7.14 | 23,600 | — | — |
| 2016-02-03 | $7.11 | $7.11 | 44,800 | — | — |
| 2016-02-02 | $7.38 | $7.38 | 39,100 | — | — |
| 2016-02-01 | $7.76 | $7.76 | 86,000 | — | — |
| 2016-01-29 | $7.15 | $7.15 | 75,400 | — | — |
| 2016-01-28 | $6.84 | $6.84 | 22,000 | — | — |
| 2016-01-27 | $6.81 | $6.81 | 18,800 | — | — |
| 2016-01-26 | $6.84 | $6.84 | 24,300 | — | — |
| 2016-01-25 | $6.66 | $6.66 | 15,000 | — | — |
| 2016-01-22 | $6.85 | $6.85 | 27,800 | — | — |
| 2016-01-21 | $6.59 | $6.59 | 44,200 | — | — |
| 2016-01-20 | $6.46 | $6.46 | 71,100 | — | — |
| 2016-01-19 | $6.25 | $6.25 | 85,300 | — | — |
| 2016-01-15 | $6.66 | $6.66 | 47,900 | — | — |
| 2016-01-14 | $6.70 | $6.70 | 88,000 | — | — |
| 2016-01-13 | $6.56 | $6.56 | 93,200 | — | — |
| 2016-01-12 | $7.00 | $7.00 | 26,300 | — | — |
| 2016-01-11 | $7.02 | $7.02 | 77,900 | — | — |
| 2016-01-08 | $7.04 | $7.04 | 78,200 | — | — |
| 2016-01-07 | $6.96 | $6.96 | 69,800 | — | — |
| 2016-01-06 | $7.32 | $7.32 | 34,200 | — | — |
| 2016-01-05 | $7.53 | $7.53 | 20,100 | — | — |
| 2016-01-04 | $7.65 | $7.65 | 134,300 | — | — |