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
- 2007-05-01 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 | $6.12 | $6.12 | 52,000 | — | — |
| 2016-12-29 | $6.27 | $6.27 | 16,800 | — | — |
| 2016-12-28 | $6.40 | $6.40 | 24,600 | — | — |
| 2016-12-27 | $6.54 | $6.54 | 60,700 | — | — |
| 2016-12-23 | $6.04 | $6.04 | 33,400 | — | — |
| 2016-12-22 | $5.95 | $5.95 | 36,800 | — | — |
| 2016-12-21 | $6.02 | $6.02 | 41,500 | — | — |
| 2016-12-20 | $6.10 | $6.10 | 28,700 | — | — |
| 2016-12-19 | $6.05 | $6.05 | 14,400 | — | — |
| 2016-12-16 | $5.98 | $5.98 | 25,400 | — | — |
| 2016-12-15 | $5.99 | $5.99 | 47,700 | — | — |
| 2016-12-14 | $6.14 | $6.14 | 43,700 | — | — |
| 2016-12-13 | $6.32 | $6.32 | 13,500 | — | — |
| 2016-12-12 | $6.17 | $6.17 | 30,100 | — | — |
| 2016-12-09 | $6.41 | $6.41 | 15,500 | — | — |
| 2016-12-08 | $6.26 | $6.26 | 17,400 | — | — |
| 2016-12-07 | $6.40 | $6.40 | 43,200 | — | — |
| 2016-12-06 | $6.73 | $6.73 | 36,200 | — | — |
| 2016-12-05 | $6.39 | $6.39 | 55,900 | — | — |
| 2016-12-02 | $6.34 | $6.34 | 43,000 | — | — |
| 2016-12-01 | $6.10 | $6.10 | 52,200 | — | — |
| 2016-11-30 | $6.14 | $6.14 | 73,800 | — | — |
| 2016-11-29 | $6.33 | $6.33 | 106,600 | — | — |
| 2016-11-28 | $6.11 | $6.11 | 42,700 | — | — |
| 2016-11-25 | $6.07 | $6.07 | 41,800 | — | — |
| 2016-11-23 | $6.08 | $6.08 | 98,100 | — | — |
| 2016-11-22 | $6.09 | $6.09 | 41,600 | — | — |
| 2016-11-21 | $6.25 | $6.25 | 29,400 | — | — |
| 2016-11-18 | $6.49 | $6.49 | 15,900 | — | — |
| 2016-11-17 | $6.59 | $6.59 | 19,500 | — | — |
| 2016-11-16 | $6.77 | $6.77 | 26,400 | — | — |
| 2016-11-15 | $6.89 | $6.89 | 34,500 | — | — |
| 2016-11-14 | $6.57 | $6.57 | 64,100 | — | — |
| 2016-11-11 | $6.27 | $6.27 | 36,100 | — | — |
| 2016-11-10 | $6.35 | $6.35 | 7,100 | — | — |
| 2016-11-09 | $6.36 | $6.36 | 43,000 | — | — |
| 2016-11-08 | $6.10 | $6.10 | 23,500 | — | — |
| 2016-11-07 | $6.33 | $6.33 | 33,900 | — | — |
| 2016-11-04 | $6.00 | $6.00 | 22,500 | — | — |
| 2016-11-03 | $5.71 | $5.71 | 94,200 | — | — |
| 2016-11-02 | $6.34 | $6.34 | 42,900 | — | — |
| 2016-11-01 | $6.62 | $6.62 | 7,100 | — | — |
| 2016-10-31 | $6.64 | $6.64 | 9,100 | — | — |
| 2016-10-28 | $6.68 | $6.68 | 21,500 | — | — |
| 2016-10-27 | $6.74 | $6.74 | 27,100 | — | — |
| 2016-10-26 | $6.62 | $6.62 | 19,900 | — | — |
| 2016-10-25 | $6.65 | $6.65 | 46,200 | — | — |
| 2016-10-24 | $6.80 | $6.80 | 15,700 | — | — |
| 2016-10-21 | $6.91 | $6.91 | 18,500 | — | — |
| 2016-10-20 | $6.91 | $6.91 | 52,800 | — | — |
| 2016-10-19 | $6.85 | $6.85 | 21,300 | — | — |
| 2016-10-18 | $6.96 | $6.96 | 36,800 | — | — |
| 2016-10-17 | $7.08 | $7.08 | 43,400 | — | — |
| 2016-10-14 | $7.10 | $7.10 | 45,000 | — | — |
| 2016-10-13 | $7.16 | $7.16 | 11,200 | — | — |
| 2016-10-12 | $7.20 | $7.20 | 26,100 | — | — |
| 2016-10-11 | $7.29 | $7.29 | 40,200 | — | — |
| 2016-10-10 | $7.37 | $7.37 | 27,100 | — | — |
| 2016-10-07 | $7.28 | $7.28 | 37,100 | — | — |
| 2016-10-06 | $7.16 | $7.16 | 23,800 | — | — |
| 2016-10-05 | $7.20 | $7.20 | 36,800 | — | — |
| 2016-10-04 | $7.22 | $7.22 | 47,300 | — | — |
| 2016-10-03 | $7.27 | $7.27 | 13,600 | — | — |
| 2016-09-30 | $7.26 | $7.26 | 39,700 | — | — |
| 2016-09-29 | $7.30 | $7.30 | 44,300 | — | — |
| 2016-09-28 | $7.45 | $7.45 | 45,100 | — | — |
| 2016-09-27 | $7.67 | $7.67 | 24,000 | — | — |
| 2016-09-26 | $7.74 | $7.74 | 35,800 | — | — |
| 2016-09-23 | $7.84 | $7.84 | 35,700 | — | — |
| 2016-09-22 | $7.87 | $7.87 | 52,500 | — | — |
| 2016-09-21 | $7.69 | $7.69 | 43,200 | — | — |
| 2016-09-20 | $7.56 | $7.56 | 50,000 | — | — |
| 2016-09-19 | $7.42 | $7.42 | 31,000 | — | — |
| 2016-09-16 | $7.44 | $7.44 | 31,200 | — | — |
| 2016-09-15 | $7.42 | $7.42 | 26,900 | — | — |
| 2016-09-14 | $7.30 | $7.30 | 18,300 | — | — |
| 2016-09-13 | $7.31 | $7.31 | 10,900 | — | — |
| 2016-09-12 | $7.43 | $7.43 | 11,300 | — | — |
| 2016-09-09 | $7.44 | $7.44 | 18,400 | — | — |
| 2016-09-08 | $7.39 | $7.39 | 26,100 | — | — |
| 2016-09-07 | $7.34 | $7.34 | 34,600 | — | — |
| 2016-09-06 | $7.30 | $7.30 | 37,100 | — | — |
| 2016-09-02 | $7.27 | $7.27 | 11,100 | — | — |
| 2016-09-01 | $7.27 | $7.27 | 25,800 | — | — |
| 2016-08-31 | $7.21 | $7.21 | 65,500 | — | — |
| 2016-08-30 | $7.35 | $7.35 | 59,200 | — | — |
| 2016-08-29 | $7.33 | $7.33 | 70,400 | — | — |
| 2016-08-26 | $7.62 | $7.62 | 21,900 | — | — |
| 2016-08-25 | $7.60 | $7.60 | 11,100 | — | — |
| 2016-08-24 | $7.72 | $7.72 | 23,700 | — | — |
| 2016-08-23 | $7.75 | $7.75 | 13,000 | — | — |
| 2016-08-22 | $7.83 | $7.83 | 37,400 | — | — |
| 2016-08-19 | $7.69 | $7.69 | 28,600 | — | — |
| 2016-08-18 | $7.85 | $7.85 | 28,800 | — | — |
| 2016-08-17 | $7.49 | $7.49 | 17,300 | — | — |
| 2016-08-16 | $7.41 | $7.41 | 77,000 | — | — |
| 2016-08-15 | $7.63 | $7.63 | 60,400 | — | — |
| 2016-08-12 | $7.80 | $7.80 | 22,800 | — | — |
| 2016-08-11 | $7.90 | $7.90 | 47,900 | — | — |
| 2016-08-10 | $7.97 | $7.97 | 22,700 | — | — |
| 2016-08-09 | $7.88 | $7.88 | 21,000 | — | — |
| 2016-08-08 | $7.94 | $7.94 | 21,200 | — | — |
| 2016-08-05 | $8.00 | $8.00 | 13,700 | — | — |
| 2016-08-04 | $7.93 | $7.93 | 31,200 | — | — |
| 2016-08-03 | $8.15 | $8.15 | 28,100 | — | — |
| 2016-08-02 | $8.06 | $8.06 | 31,400 | — | — |
| 2016-08-01 | $8.15 | $8.15 | 12,200 | — | — |
| 2016-07-29 | $8.17 | $8.17 | 17,000 | — | — |
| 2016-07-28 | $8.04 | $8.04 | 180,200 | — | — |
| 2016-07-27 | $7.90 | $7.90 | 48,800 | — | — |
| 2016-07-26 | $7.98 | $7.98 | 45,700 | — | — |
| 2016-07-25 | $8.02 | $8.02 | 27,300 | — | — |
| 2016-07-22 | $8.06 | $8.06 | 30,400 | — | — |
| 2016-07-21 | $8.10 | $8.10 | 117,900 | — | — |
| 2016-07-20 | $8.23 | $8.23 | 64,200 | — | — |
| 2016-07-19 | $8.26 | $8.26 | 42,000 | — | — |
| 2016-07-18 | $8.20 | $8.20 | 54,900 | — | — |
| 2016-07-15 | $8.09 | $8.09 | 17,300 | — | — |
| 2016-07-14 | $8.19 | $8.19 | 22,500 | — | — |
| 2016-07-13 | $8.11 | $8.11 | 35,400 | — | — |
| 2016-07-12 | $8.29 | $8.29 | 31,400 | — | — |
| 2016-07-11 | $8.17 | $8.17 | 26,800 | — | — |
| 2016-07-08 | $8.01 | $8.01 | 89,500 | — | — |
| 2016-07-07 | $8.01 | $8.01 | 37,800 | — | — |
| 2016-07-06 | $8.24 | $8.24 | 54,800 | — | — |
| 2016-07-05 | $8.18 | $8.18 | 94,900 | — | — |
| 2016-07-01 | $8.18 | $8.18 | 26,700 | — | — |
| 2016-06-30 | $8.34 | $8.34 | 33,300 | — | — |
| 2016-06-29 | $8.10 | $8.10 | 8,200 | — | — |
| 2016-06-28 | $8.06 | $8.06 | 16,300 | — | — |
| 2016-06-27 | $7.97 | $7.97 | 36,000 | — | — |
| 2016-06-24 | $8.14 | $8.14 | 62,300 | — | — |
| 2016-06-23 | $8.15 | $8.15 | 57,800 | — | — |
| 2016-06-22 | $8.21 | $8.21 | 26,400 | — | — |
| 2016-06-21 | $8.26 | $8.26 | 41,800 | — | — |
| 2016-06-20 | $8.30 | $8.30 | 68,400 | — | — |
| 2016-06-17 | $8.47 | $8.47 | 55,200 | — | — |
| 2016-06-16 | $8.33 | $8.33 | 139,000 | — | — |
| 2016-06-15 | $8.28 | $8.28 | 46,500 | — | — |
| 2016-06-14 | $8.10 | $8.10 | 35,700 | — | — |
| 2016-06-13 | $8.23 | $8.23 | 36,500 | — | — |
| 2016-06-10 | $8.23 | $8.23 | 51,400 | — | — |
| 2016-06-09 | $8.55 | $8.55 | 155,700 | — | — |
| 2016-06-08 | $8.05 | $8.05 | 62,200 | — | — |
| 2016-06-07 | $8.21 | $8.21 | 68,900 | — | — |
| 2016-06-06 | $8.23 | $8.23 | 63,400 | — | — |
| 2016-06-03 | $8.14 | $8.14 | 53,200 | — | — |
| 2016-06-02 | $7.92 | $7.92 | 218,000 | — | — |
| 2016-06-01 | $8.15 | $8.15 | 230,300 | — | — |
| 2016-05-31 | $8.72 | $8.72 | 104,400 | — | — |
| 2016-05-27 | $8.90 | $8.90 | 85,700 | — | — |
| 2016-05-26 | $8.97 | $8.97 | 93,300 | — | — |
| 2016-05-25 | $8.92 | $8.92 | 196,100 | — | — |
| 2016-05-24 | $8.86 | $8.86 | 112,900 | — | — |
| 2016-05-23 | $8.80 | $8.80 | 121,400 | — | — |
| 2016-05-20 | $8.62 | $8.62 | 212,500 | — | — |
| 2016-05-19 | $8.25 | $8.25 | 266,100 | — | — |
| 2016-05-18 | $8.31 | $8.31 | 3,101,200 | — | — |
| 2016-05-17 | $9.03 | $9.03 | 317,900 | — | — |
| 2016-05-16 | $9.57 | $9.57 | 572,200 | — | — |
| 2016-05-13 | $7.50 | $7.50 | 470,800 | — | — |
| 2016-05-12 | $6.80 | $6.80 | 877,300 | — | — |
| 2016-05-11 | $8.67 | $8.67 | 79,900 | — | — |
| 2016-05-10 | $9.07 | $9.07 | 68,000 | — | — |
| 2016-05-09 | $9.29 | $9.29 | 215,800 | — | — |
| 2016-05-06 | $8.88 | $8.88 | 96,200 | — | — |
| 2016-05-05 | $9.12 | $9.12 | 49,000 | — | — |
| 2016-05-04 | $9.50 | $9.50 | 123,600 | — | — |
| 2016-05-03 | $8.95 | $8.95 | 62,600 | — | — |
| 2016-05-02 | $9.06 | $9.06 | 90,400 | — | — |
| 2016-04-29 | $8.67 | $8.67 | 41,600 | — | — |
| 2016-04-28 | $8.85 | $8.85 | 50,500 | — | — |
| 2016-04-27 | $9.07 | $9.07 | 67,600 | — | — |
| 2016-04-26 | $8.67 | $8.67 | 51,300 | — | — |
| 2016-04-25 | $8.73 | $8.73 | 45,400 | — | — |
| 2016-04-22 | $8.67 | $8.67 | 68,900 | — | — |
| 2016-04-21 | $8.85 | $8.85 | 83,400 | — | — |
| 2016-04-20 | $9.19 | $9.19 | 45,200 | — | — |
| 2016-04-19 | $9.53 | $9.53 | 49,900 | — | — |
| 2016-04-18 | $9.50 | $9.50 | 105,600 | — | — |
| 2016-04-15 | $9.30 | $9.30 | 202,100 | — | — |
| 2016-04-14 | $8.75 | $8.75 | 56,000 | — | — |
| 2016-04-13 | $8.75 | $8.75 | 70,900 | — | — |
| 2016-04-12 | $8.49 | $8.49 | 45,100 | — | — |
| 2016-04-11 | $8.35 | $8.35 | 31,900 | — | — |
| 2016-04-08 | $8.36 | $8.36 | 32,000 | — | — |
| 2016-04-07 | $8.41 | $8.41 | 87,600 | — | — |
| 2016-04-06 | $8.01 | $8.01 | 193,500 | — | — |
| 2016-04-05 | $7.95 | $7.95 | 116,500 | — | — |
| 2016-04-04 | $7.63 | $7.63 | 91,800 | — | — |
| 2016-04-01 | $7.24 | $7.24 | 110,500 | — | — |
| 2016-03-31 | $6.66 | $6.66 | 8,000 | — | — |
| 2016-03-30 | $6.80 | $6.80 | 25,000 | — | — |
| 2016-03-29 | $6.83 | $6.83 | 24,600 | — | — |
| 2016-03-28 | $6.47 | $6.47 | 13,900 | — | — |
| 2016-03-24 | $6.51 | $6.51 | 10,700 | — | — |
| 2016-03-23 | $6.42 | $6.42 | 15,600 | — | — |
| 2016-03-22 | $6.51 | $6.51 | 10,200 | — | — |
| 2016-03-21 | $6.62 | $6.62 | 30,300 | — | — |
| 2016-03-18 | $6.17 | $6.17 | 29,300 | — | — |
| 2016-03-17 | $6.21 | $6.21 | 34,300 | — | — |
| 2016-03-16 | $6.38 | $6.38 | 27,300 | — | — |
| 2016-03-15 | $6.66 | $6.66 | 37,000 | — | — |
| 2016-03-14 | $6.84 | $6.84 | 21,100 | — | — |
| 2016-03-11 | $6.60 | $6.60 | 10,600 | — | — |
| 2016-03-10 | $6.43 | $6.43 | 32,900 | — | — |
| 2016-03-09 | $6.61 | $6.61 | 11,900 | — | — |
| 2016-03-08 | $6.53 | $6.53 | 31,600 | — | — |
| 2016-03-07 | $6.67 | $6.67 | 21,000 | — | — |
| 2016-03-04 | $6.51 | $6.51 | 24,300 | — | — |
| 2016-03-03 | $6.61 | $6.61 | 34,200 | — | — |
| 2016-03-02 | $6.81 | $6.81 | 84,200 | — | — |
| 2016-03-01 | $6.79 | $6.79 | 119,300 | — | — |
| 2016-02-29 | $7.09 | $7.09 | 28,900 | — | — |
| 2016-02-26 | $7.10 | $7.10 | 24,900 | — | — |
| 2016-02-25 | $7.02 | $7.02 | 16,100 | — | — |
| 2016-02-24 | $7.09 | $7.09 | 32,900 | — | — |
| 2016-02-23 | $7.09 | $7.09 | 29,300 | — | — |
| 2016-02-22 | $7.40 | $7.40 | 50,700 | — | — |
| 2016-02-19 | $6.99 | $6.99 | 38,600 | — | — |
| 2016-02-18 | $6.85 | $6.85 | 28,700 | — | — |
| 2016-02-17 | $6.84 | $6.84 | 30,400 | — | — |
| 2016-02-16 | $6.58 | $6.58 | 46,100 | — | — |
| 2016-02-12 | $6.14 | $6.14 | 29,700 | — | — |
| 2016-02-11 | $5.95 | $5.95 | 36,500 | — | — |
| 2016-02-10 | $5.85 | $5.85 | 30,400 | — | — |
| 2016-02-09 | $5.93 | $5.93 | 22,700 | — | — |
| 2016-02-08 | $6.03 | $6.03 | 53,500 | — | — |
| 2016-02-05 | $6.09 | $6.09 | 27,300 | — | — |
| 2016-02-04 | $6.27 | $6.27 | 60,500 | — | — |
| 2016-02-03 | $5.78 | $5.78 | 115,000 | — | — |
| 2016-02-02 | $6.02 | $6.02 | 18,300 | — | — |
| 2016-02-01 | $6.29 | $6.29 | 39,300 | — | — |
| 2016-01-29 | $6.40 | $6.40 | 30,000 | — | — |
| 2016-01-28 | $6.29 | $6.29 | 59,900 | — | — |
| 2016-01-27 | $6.79 | $6.79 | 35,800 | — | — |
| 2016-01-26 | $7.06 | $7.06 | 32,900 | — | — |
| 2016-01-25 | $7.29 | $7.29 | 170,800 | — | — |
| 2016-01-22 | $6.44 | $6.44 | 52,200 | — | — |
| 2016-01-21 | $6.11 | $6.11 | 32,800 | — | — |
| 2016-01-20 | $6.20 | $6.20 | 209,800 | — | — |
| 2016-01-19 | $6.44 | $6.44 | 35,700 | — | — |
| 2016-01-15 | $6.61 | $6.61 | 59,200 | — | — |
| 2016-01-14 | $6.78 | $6.78 | 85,900 | — | — |
| 2016-01-13 | $6.77 | $6.77 | 84,600 | — | — |
| 2016-01-12 | $7.06 | $7.06 | 37,800 | — | — |
| 2016-01-11 | $7.19 | $7.19 | 112,600 | — | — |
| 2016-01-08 | $7.14 | $7.14 | 110,700 | — | — |
| 2016-01-07 | $7.56 | $7.56 | 115,400 | — | — |
| 2016-01-06 | $8.25 | $8.25 | 58,500 | — | — |
| 2016-01-05 | $8.53 | $8.53 | 32,300 | — | — |
| 2016-01-04 | $8.49 | $8.49 | 45,200 | — | — |