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
- 2003-11-24 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 | $6.61 | $31.82 | 420,300 | — | — |
| 2016-12-29 | $6.45 | $31.05 | 197,800 | — | — |
| 2016-12-28 | $6.41 | $30.86 | 158,000 | — | — |
| 2016-12-27 | $6.53 | $31.44 | 338,900 | — | — |
| 2016-12-23 | $6.51 | $31.34 | 172,700 | — | — |
| 2016-12-22 | $6.50 | $31.29 | 164,200 | — | — |
| 2016-12-21 | $6.54 | $31.49 | 372,800 | — | — |
| 2016-12-20 | $6.45 | $31.05 | 691,900 | — | — |
| 2016-12-19 | $6.66 | $32.06 | 331,400 | — | — |
| 2016-12-16 | $6.75 | $32.50 | 303,400 | — | — |
| 2016-12-15 | $6.66 | $32.06 | 430,500 | — | — |
| 2016-12-14 | $6.78 | $32.64 | 740,700 | — | — |
| 2016-12-13 | $7.11 | $32.83 | 971,200 | — | — |
| 2016-12-12 | $7.08 | $32.70 | 681,400 | — | — |
| 2016-12-09 | $7.07 | $32.65 | 689,500 | — | — |
| 2016-12-08 | $7.05 | $32.56 | 479,100 | — | — |
| 2016-12-07 | $7.00 | $32.33 | 350,700 | — | — |
| 2016-12-06 | $6.95 | $32.10 | 326,100 | — | — |
| 2016-12-05 | $6.96 | $32.14 | 582,300 | — | — |
| 2016-12-02 | $6.80 | $31.40 | 410,000 | — | — |
| 2016-12-01 | $6.80 | $31.40 | 412,700 | — | — |
| 2016-11-30 | $6.71 | $30.99 | 355,500 | — | — |
| 2016-11-29 | $6.68 | $30.85 | 530,800 | — | — |
| 2016-11-28 | $6.56 | $30.29 | 428,100 | — | — |
| 2016-11-25 | $6.60 | $30.48 | 280,000 | — | — |
| 2016-11-23 | $6.49 | $29.97 | 447,200 | — | — |
| 2016-11-22 | $6.34 | $29.28 | 332,500 | — | — |
| 2016-11-21 | $6.22 | $28.72 | 381,400 | — | — |
| 2016-11-18 | $6.14 | $28.35 | 550,300 | — | — |
| 2016-11-17 | $6.01 | $27.75 | 317,800 | — | — |
| 2016-11-16 | $5.99 | $27.66 | 286,700 | — | — |
| 2016-11-15 | $5.90 | $27.25 | 209,400 | — | — |
| 2016-11-14 | $5.92 | $27.34 | 258,100 | — | — |
| 2016-11-11 | $5.93 | $27.39 | 233,500 | — | — |
| 2016-11-10 | $5.92 | $27.34 | 352,900 | — | — |
| 2016-11-09 | $5.89 | $27.20 | 329,400 | — | — |
| 2016-11-08 | $5.90 | $27.25 | 214,300 | — | — |
| 2016-11-07 | $5.88 | $27.15 | 257,500 | — | — |
| 2016-11-04 | $5.77 | $26.65 | 200,500 | — | — |
| 2016-11-03 | $5.92 | $27.34 | 535,600 | — | — |
| 2016-11-02 | $5.61 | $25.91 | 348,700 | — | — |
| 2016-11-01 | $5.58 | $25.77 | 255,000 | — | — |
| 2016-10-31 | $5.58 | $25.77 | 231,800 | — | — |
| 2016-10-28 | $5.64 | $26.05 | 181,800 | — | — |
| 2016-10-27 | $5.64 | $26.05 | 79,600 | — | — |
| 2016-10-26 | $5.58 | $25.77 | 164,200 | — | — |
| 2016-10-25 | $5.64 | $26.05 | 166,000 | — | — |
| 2016-10-24 | $5.66 | $26.14 | 119,800 | — | — |
| 2016-10-21 | $5.67 | $26.18 | 75,800 | — | — |
| 2016-10-20 | $5.62 | $25.95 | 192,600 | — | — |
| 2016-10-19 | $5.63 | $26.00 | 116,100 | — | — |
| 2016-10-18 | $5.58 | $25.77 | 276,600 | — | — |
| 2016-10-17 | $5.64 | $26.05 | 227,800 | — | — |
| 2016-10-14 | $5.73 | $26.46 | 123,400 | — | — |
| 2016-10-13 | $5.80 | $26.78 | 140,800 | — | — |
| 2016-10-12 | $5.79 | $26.74 | 249,700 | — | — |
| 2016-10-11 | $5.74 | $26.51 | 260,600 | — | — |
| 2016-10-10 | $5.78 | $26.69 | 111,800 | — | — |
| 2016-10-07 | $5.71 | $26.37 | 224,500 | — | — |
| 2016-10-06 | $5.85 | $27.02 | 165,900 | — | — |
| 2016-10-05 | $5.90 | $27.25 | 209,700 | — | — |
| 2016-10-04 | $5.89 | $27.20 | 209,900 | — | — |
| 2016-10-03 | $5.84 | $26.97 | 139,700 | — | — |
| 2016-09-30 | $5.82 | $26.88 | 421,900 | — | — |
| 2016-09-29 | $5.74 | $26.51 | 135,100 | — | — |
| 2016-09-28 | $5.78 | $26.69 | 115,100 | — | — |
| 2016-09-27 | $5.81 | $26.83 | 230,200 | — | — |
| 2016-09-26 | $5.71 | $26.37 | 233,000 | — | — |
| 2016-09-23 | $5.76 | $26.60 | 278,700 | — | — |
| 2016-09-22 | $5.70 | $26.32 | 459,300 | — | — |
| 2016-09-21 | $5.72 | $26.42 | 299,400 | — | — |
| 2016-09-20 | $5.84 | $26.97 | 397,000 | — | — |
| 2016-09-19 | $5.76 | $26.60 | 374,500 | — | — |
| 2016-09-16 | $5.72 | $26.42 | 329,700 | — | — |
| 2016-09-15 | $5.81 | $26.83 | 381,500 | — | — |
| 2016-09-14 | $5.84 | $26.97 | 586,300 | — | — |
| 2016-09-13 | $6.10 | $26.83 | 841,600 | — | — |
| 2016-09-12 | $6.22 | $27.36 | 680,600 | — | — |
| 2016-09-09 | $6.24 | $27.45 | 634,500 | — | — |
| 2016-09-08 | $6.42 | $28.24 | 548,600 | — | — |
| 2016-09-07 | $6.48 | $28.50 | 582,600 | — | — |
| 2016-09-06 | $6.26 | $27.53 | 849,200 | — | — |
| 2016-09-02 | $6.19 | $27.23 | 898,600 | — | — |
| 2016-09-01 | $6.25 | $27.49 | 682,600 | — | — |
| 2016-08-31 | $6.38 | $28.06 | 450,200 | — | — |
| 2016-08-30 | $6.27 | $27.58 | 998,100 | — | — |
| 2016-08-29 | $6.40 | $28.15 | 603,200 | — | — |
| 2016-08-26 | $6.45 | $28.37 | 326,400 | — | — |
| 2016-08-25 | $6.46 | $28.41 | 374,500 | — | — |
| 2016-08-24 | $6.41 | $28.19 | 655,300 | — | — |
| 2016-08-23 | $6.24 | $27.45 | 265,800 | — | — |
| 2016-08-22 | $6.11 | $26.87 | 309,300 | — | — |
| 2016-08-19 | $6.08 | $26.74 | 246,700 | — | — |
| 2016-08-18 | $6.03 | $26.52 | 278,300 | — | — |
| 2016-08-17 | $6.01 | $26.44 | 255,600 | — | — |
| 2016-08-16 | $6.01 | $26.44 | 271,000 | — | — |
| 2016-08-15 | $6.05 | $26.61 | 241,800 | — | — |
| 2016-08-12 | $6.04 | $26.57 | 221,000 | — | — |
| 2016-08-11 | $6.01 | $26.44 | 158,400 | — | — |
| 2016-08-10 | $5.98 | $26.30 | 409,000 | — | — |
| 2016-08-09 | $6.13 | $26.96 | 678,900 | — | — |
| 2016-08-08 | $5.84 | $25.69 | 401,600 | — | — |
| 2016-08-05 | $5.67 | $24.94 | 223,900 | — | — |
| 2016-08-04 | $5.70 | $25.07 | 340,300 | — | — |
| 2016-08-03 | $5.59 | $24.59 | 143,100 | — | — |
| 2016-08-02 | $5.59 | $24.59 | 191,800 | — | — |
| 2016-08-01 | $5.63 | $24.76 | 202,800 | — | — |
| 2016-07-29 | $5.64 | $24.81 | 209,400 | — | — |
| 2016-07-28 | $5.62 | $24.72 | 146,700 | — | — |
| 2016-07-27 | $5.61 | $24.68 | 174,600 | — | — |
| 2016-07-26 | $5.62 | $24.72 | 188,000 | — | — |
| 2016-07-25 | $5.62 | $24.72 | 170,800 | — | — |
| 2016-07-22 | $5.63 | $24.76 | 168,400 | — | — |
| 2016-07-21 | $5.62 | $24.72 | 200,800 | — | — |
| 2016-07-20 | $5.68 | $24.98 | 162,300 | — | — |
| 2016-07-19 | $5.69 | $25.03 | 164,900 | — | — |
| 2016-07-18 | $5.67 | $24.94 | 168,500 | — | — |
| 2016-07-15 | $5.62 | $24.72 | 196,200 | — | — |
| 2016-07-14 | $5.59 | $24.59 | 277,400 | — | — |
| 2016-07-13 | $5.58 | $24.54 | 108,200 | — | — |
| 2016-07-12 | $5.62 | $24.72 | 255,700 | — | — |
| 2016-07-11 | $5.54 | $24.37 | 260,600 | — | — |
| 2016-07-08 | $5.50 | $24.19 | 268,500 | — | — |
| 2016-07-07 | $5.42 | $23.84 | 157,300 | — | — |
| 2016-07-06 | $5.38 | $23.66 | 148,800 | — | — |
| 2016-07-05 | $5.41 | $23.80 | 392,900 | — | — |
| 2016-07-01 | $5.39 | $23.71 | 260,300 | — | — |
| 2016-06-30 | $5.27 | $23.18 | 684,200 | — | — |
| 2016-06-29 | $5.08 | $22.34 | 576,100 | — | — |
| 2016-06-28 | $5.20 | $22.87 | 259,600 | — | — |
| 2016-06-27 | $5.11 | $22.48 | 320,600 | — | — |
| 2016-06-24 | $5.18 | $22.78 | 425,200 | — | — |
| 2016-06-23 | $5.26 | $23.14 | 350,100 | — | — |
| 2016-06-22 | $5.30 | $23.31 | 246,100 | — | — |
| 2016-06-21 | $5.27 | $23.18 | 355,200 | — | — |
| 2016-06-20 | $5.39 | $23.71 | 396,200 | — | — |
| 2016-06-17 | $5.43 | $23.88 | 420,800 | — | — |
| 2016-06-16 | $5.39 | $23.71 | 251,000 | — | — |
| 2016-06-15 | $5.39 | $23.71 | 401,300 | — | — |
| 2016-06-14 | $5.32 | $23.40 | 533,000 | — | — |
| 2016-06-13 | $5.71 | $23.84 | 557,900 | — | — |
| 2016-06-10 | $5.73 | $23.92 | 433,700 | — | — |
| 2016-06-09 | $5.73 | $23.92 | 474,500 | — | — |
| 2016-06-08 | $5.72 | $23.88 | 352,800 | — | — |
| 2016-06-07 | $5.68 | $23.71 | 419,200 | — | — |
| 2016-06-06 | $5.66 | $23.63 | 562,400 | — | — |
| 2016-06-03 | $5.66 | $23.63 | 963,800 | — | — |
| 2016-06-02 | $5.60 | $23.38 | 433,300 | — | — |
| 2016-06-01 | $5.58 | $23.30 | 486,600 | — | — |
| 2016-05-31 | $5.61 | $23.42 | 637,800 | — | — |
| 2016-05-27 | $5.60 | $23.38 | 281,400 | — | — |
| 2016-05-26 | $5.63 | $23.51 | 260,700 | — | — |
| 2016-05-25 | $5.57 | $23.26 | 324,700 | — | — |
| 2016-05-24 | $5.64 | $23.55 | 361,300 | — | — |
| 2016-05-23 | $5.48 | $22.88 | 324,600 | — | — |
| 2016-05-20 | $5.29 | $22.09 | 198,000 | — | — |
| 2016-05-19 | $5.13 | $21.42 | 473,100 | — | — |
| 2016-05-18 | $5.37 | $22.42 | 211,900 | — | — |
| 2016-05-17 | $5.39 | $22.50 | 203,500 | — | — |
| 2016-05-16 | $5.40 | $22.55 | 274,700 | — | — |
| 2016-05-13 | $5.36 | $22.38 | 270,500 | — | — |
| 2016-05-12 | $5.31 | $22.17 | 185,200 | — | — |
| 2016-05-11 | $5.25 | $21.92 | 307,400 | — | — |
| 2016-05-10 | $5.17 | $21.59 | 269,100 | — | — |
| 2016-05-09 | $5.04 | $21.04 | 277,900 | — | — |
| 2016-05-06 | $5.00 | $20.88 | 291,200 | — | — |
| 2016-05-05 | $5.00 | $20.88 | 238,600 | — | — |
| 2016-05-04 | $4.98 | $20.79 | 217,700 | — | — |
| 2016-05-03 | $5.11 | $21.33 | 309,000 | — | — |
| 2016-05-02 | $5.08 | $21.21 | 189,800 | — | — |
| 2016-04-29 | $5.18 | $21.63 | 436,900 | — | — |
| 2016-04-28 | $5.22 | $21.79 | 120,000 | — | — |
| 2016-04-27 | $5.21 | $21.75 | 117,400 | — | — |
| 2016-04-26 | $5.22 | $21.79 | 115,000 | — | — |
| 2016-04-25 | $5.13 | $21.42 | 74,000 | — | — |
| 2016-04-22 | $5.11 | $21.33 | 95,400 | — | — |
| 2016-04-21 | $5.05 | $21.08 | 130,600 | — | — |
| 2016-04-20 | $5.05 | $21.08 | 159,300 | — | — |
| 2016-04-19 | $5.01 | $20.92 | 80,600 | — | — |
| 2016-04-18 | $4.94 | $20.63 | 150,300 | — | — |
| 2016-04-15 | $4.97 | $20.75 | 92,300 | — | — |
| 2016-04-14 | $4.97 | $20.75 | 103,600 | — | — |
| 2016-04-13 | $4.98 | $20.79 | 181,800 | — | — |
| 2016-04-12 | $4.91 | $20.50 | 138,900 | — | — |
| 2016-04-11 | $4.75 | $19.83 | 98,400 | — | — |
| 2016-04-08 | $4.72 | $19.71 | 80,700 | — | — |
| 2016-04-07 | $4.73 | $19.75 | 86,500 | — | — |
| 2016-04-06 | $4.82 | $20.12 | 69,000 | — | — |
| 2016-04-05 | $4.72 | $19.71 | 135,600 | — | — |
| 2016-04-04 | $4.87 | $20.33 | 101,500 | — | — |
| 2016-04-01 | $4.95 | $20.67 | 313,300 | — | — |
| 2016-03-31 | $4.80 | $20.04 | 464,600 | — | — |
| 2016-03-30 | $4.62 | $19.29 | 211,600 | — | — |
| 2016-03-29 | $4.65 | $19.41 | 150,700 | — | — |
| 2016-03-28 | $4.62 | $19.29 | 223,100 | — | — |
| 2016-03-24 | $4.57 | $19.08 | 161,500 | — | — |
| 2016-03-23 | $4.62 | $19.29 | 114,800 | — | — |
| 2016-03-22 | $4.72 | $19.71 | 174,700 | — | — |
| 2016-03-21 | $4.74 | $19.79 | 150,300 | — | — |
| 2016-03-18 | $4.72 | $19.71 | 278,400 | — | — |
| 2016-03-17 | $4.83 | $20.17 | 326,600 | — | — |
| 2016-03-16 | $4.79 | $20.00 | 185,200 | — | — |
| 2016-03-15 | $4.88 | $20.37 | 162,900 | — | — |
| 2016-03-14 | $5.16 | $20.33 | 363,300 | — | — |
| 2016-03-11 | $5.02 | $19.78 | 398,700 | — | — |
| 2016-03-10 | $5.22 | $20.57 | 404,900 | — | — |
| 2016-03-09 | $5.28 | $20.81 | 170,300 | — | — |
| 2016-03-08 | $5.49 | $21.63 | 121,500 | — | — |
| 2016-03-07 | $5.73 | $22.58 | 145,600 | — | — |
| 2016-03-04 | $5.63 | $22.18 | 140,000 | — | — |
| 2016-03-03 | $5.38 | $21.20 | 135,800 | — | — |
| 2016-03-02 | $5.23 | $20.61 | 114,400 | — | — |
| 2016-03-01 | $5.20 | $20.49 | 261,700 | — | — |
| 2016-02-29 | $5.25 | $20.69 | 184,000 | — | — |
| 2016-02-26 | $5.02 | $19.78 | 105,000 | — | — |
| 2016-02-25 | $4.95 | $19.51 | 129,500 | — | — |
| 2016-02-24 | $4.97 | $19.58 | 107,600 | — | — |
| 2016-02-23 | $4.95 | $19.51 | 190,900 | — | — |
| 2016-02-22 | $4.95 | $19.51 | 204,100 | — | — |
| 2016-02-19 | $4.99 | $19.66 | 156,000 | — | — |
| 2016-02-18 | $4.95 | $19.51 | 189,400 | — | — |
| 2016-02-17 | $4.99 | $19.66 | 253,200 | — | — |
| 2016-02-16 | $4.90 | $19.31 | 204,300 | — | — |
| 2016-02-12 | $4.57 | $18.01 | 330,000 | — | — |
| 2016-02-11 | $4.74 | $18.68 | 261,300 | — | — |
| 2016-02-10 | $4.85 | $19.11 | 237,500 | — | — |
| 2016-02-09 | $4.94 | $19.47 | 388,700 | — | — |
| 2016-02-08 | $4.98 | $19.62 | 301,900 | — | — |
| 2016-02-05 | $5.08 | $20.02 | 114,200 | — | — |
| 2016-02-04 | $5.08 | $20.02 | 334,500 | — | — |
| 2016-02-03 | $5.01 | $19.74 | 265,100 | — | — |
| 2016-02-02 | $5.01 | $19.74 | 251,900 | — | — |
| 2016-02-01 | $5.01 | $19.74 | 333,200 | — | — |
| 2016-01-29 | $4.98 | $19.62 | 325,400 | — | — |
| 2016-01-28 | $5.01 | $19.74 | 1,217,400 | — | — |
| 2016-01-27 | $4.91 | $19.35 | 272,000 | — | — |
| 2016-01-26 | $4.90 | $19.31 | 289,300 | — | — |
| 2016-01-25 | $4.83 | $19.03 | 516,500 | — | — |
| 2016-01-22 | $4.79 | $18.87 | 397,600 | — | — |
| 2016-01-21 | $4.59 | $18.09 | 220,000 | — | — |
| 2016-01-20 | $4.49 | $17.69 | 353,400 | — | — |
| 2016-01-19 | $4.49 | $17.69 | 585,400 | — | — |
| 2016-01-15 | $4.42 | $17.42 | 528,900 | — | — |
| 2016-01-14 | $4.51 | $17.77 | 977,800 | — | — |
| 2016-01-13 | $4.47 | $17.61 | 916,500 | — | — |
| 2016-01-12 | $5.37 | $21.16 | 932,300 | — | — |
| 2016-01-11 | $5.75 | $22.66 | 253,000 | — | — |
| 2016-01-08 | $5.81 | $22.89 | 140,100 | — | — |
| 2016-01-07 | $5.87 | $23.13 | 132,200 | — | — |
| 2016-01-06 | $6.01 | $23.68 | 173,900 | — | — |
| 2016-01-05 | $6.10 | $24.04 | 177,000 | — | — |
| 2016-01-04 | $6.11 | $24.08 | 2,118,600 | — | — |