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
- 1986-09-10 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 | $6.50 | $7.79 | 33,600 | — | — |
| 2016-12-29 | $6.50 | $7.79 | 5,600 | — | — |
| 2016-12-28 | $6.56 | $7.86 | 42,400 | — | — |
| 2016-12-27 | $6.50 | $7.80 | 34,000 | — | — |
| 2016-12-23 | $6.56 | $7.87 | 24,000 | — | — |
| 2016-12-22 | $6.46 | $7.75 | 112,400 | — | — |
| 2016-12-21 | $6.55 | $7.85 | 13,600 | — | — |
| 2016-12-20 | $6.60 | $7.92 | 93,600 | — | — |
| 2016-12-19 | $6.65 | $7.97 | 29,600 | — | — |
| 2016-12-16 | $6.61 | $7.93 | 135,200 | — | — |
| 2016-12-15 | $6.63 | $7.95 | 26,800 | — | — |
| 2016-12-14 | $6.56 | $7.87 | 41,600 | — | — |
| 2016-12-13 | $6.62 | $7.94 | 66,800 | — | — |
| 2016-12-12 | $6.71 | $8.05 | 66,800 | — | — |
| 2016-12-09 | $6.77 | $8.11 | 49,600 | — | — |
| 2016-12-08 | $6.97 | $8.35 | 31,200 | — | — |
| 2016-12-07 | $6.90 | $8.27 | 43,200 | — | — |
| 2016-12-06 | $6.67 | $8.00 | 30,400 | — | — |
| 2016-12-05 | $6.53 | $7.83 | 76,400 | — | — |
| 2016-12-02 | $6.53 | $7.82 | 84,000 | — | — |
| 2016-12-01 | $6.25 | $7.49 | 24,800 | — | — |
| 2016-11-30 | $6.20 | $7.43 | 42,000 | — | — |
| 2016-11-29 | $6.24 | $7.48 | 46,400 | — | — |
| 2016-11-28 | $6.30 | $7.55 | 25,200 | — | — |
| 2016-11-25 | $6.30 | $7.55 | 11,200 | — | — |
| 2016-11-23 | $6.27 | $7.52 | 48,400 | — | — |
| 2016-11-22 | $6.14 | $7.36 | 31,600 | — | — |
| 2016-11-21 | $5.92 | $7.10 | 65,600 | — | — |
| 2016-11-18 | $5.63 | $6.75 | 45,600 | — | — |
| 2016-11-17 | $5.76 | $6.90 | 53,600 | — | — |
| 2016-11-16 | $5.47 | $6.56 | 33,600 | — | — |
| 2016-11-15 | $5.49 | $6.58 | 63,200 | — | — |
| 2016-11-14 | $5.64 | $6.77 | 118,400 | — | — |
| 2016-11-11 | $5.55 | $6.65 | 63,200 | — | — |
| 2016-11-10 | $5.38 | $6.44 | 109,200 | — | — |
| 2016-11-09 | $5.38 | $6.45 | 136,000 | — | — |
| 2016-11-08 | $5.12 | $6.14 | 36,000 | — | — |
| 2016-11-07 | $5.08 | $6.08 | 41,200 | — | — |
| 2016-11-04 | $4.85 | $5.81 | 38,400 | — | — |
| 2016-11-03 | $4.71 | $5.65 | 121,200 | — | — |
| 2016-11-02 | $4.87 | $5.84 | 42,400 | — | — |
| 2016-11-01 | $4.89 | $5.86 | 46,800 | — | — |
| 2016-10-31 | $4.93 | $5.91 | 53,600 | — | — |
| 2016-10-28 | $5.03 | $6.02 | 23,200 | — | — |
| 2016-10-27 | $5.03 | $6.02 | 32,800 | — | — |
| 2016-10-26 | $4.91 | $5.88 | 12,400 | — | — |
| 2016-10-25 | $4.96 | $5.94 | 20,400 | — | — |
| 2016-10-24 | $4.95 | $5.93 | 26,000 | — | — |
| 2016-10-21 | $4.91 | $5.88 | 12,400 | — | — |
| 2016-10-20 | $4.92 | $5.90 | 21,200 | — | — |
| 2016-10-19 | $5.00 | $5.99 | 45,600 | — | — |
| 2016-10-18 | $5.06 | $6.06 | 8,400 | — | — |
| 2016-10-17 | $4.96 | $5.94 | 24,000 | — | — |
| 2016-10-14 | $5.02 | $6.02 | 34,800 | — | — |
| 2016-10-13 | $5.11 | $6.13 | 40,400 | — | — |
| 2016-10-12 | $5.29 | $6.35 | 7,200 | — | — |
| 2016-10-11 | $5.33 | $6.38 | 31,600 | — | — |
| 2016-10-10 | $5.31 | $6.37 | 22,000 | — | — |
| 2016-10-07 | $5.23 | $6.27 | 10,400 | — | — |
| 2016-10-06 | $5.26 | $6.31 | 14,000 | — | — |
| 2016-10-05 | $5.31 | $6.36 | 25,600 | — | — |
| 2016-10-04 | $5.21 | $6.24 | 10,400 | — | — |
| 2016-10-03 | $5.21 | $6.24 | 25,600 | — | — |
| 2016-09-30 | $5.01 | $6.00 | 42,000 | — | — |
| 2016-09-29 | $4.86 | $5.82 | 67,200 | — | — |
| 2016-09-28 | $4.85 | $5.81 | 51,200 | — | — |
| 2016-09-27 | $4.78 | $5.73 | 25,600 | — | — |
| 2016-09-26 | $4.79 | $5.74 | 49,200 | — | — |
| 2016-09-23 | $4.97 | $5.95 | 64,800 | — | — |
| 2016-09-22 | $5.01 | $6.00 | 71,200 | — | — |
| 2016-09-21 | $4.91 | $5.88 | 16,400 | — | — |
| 2016-09-20 | $5.06 | $6.07 | 40,000 | — | — |
| 2016-09-19 | $5.20 | $6.23 | 28,000 | — | — |
| 2016-09-16 | $5.24 | $6.28 | 37,600 | — | — |
| 2016-09-15 | $5.06 | $6.06 | 44,400 | — | — |
| 2016-09-14 | $4.93 | $5.91 | 36,400 | — | — |
| 2016-09-13 | $5.01 | $6.01 | 34,800 | — | — |
| 2016-09-12 | $5.19 | $6.22 | 25,200 | — | — |
| 2016-09-09 | $5.23 | $6.27 | 42,000 | — | — |
| 2016-09-08 | $5.33 | $6.39 | 70,400 | — | — |
| 2016-09-07 | $5.06 | $6.07 | 17,200 | — | — |
| 2016-09-06 | $5.05 | $6.05 | 30,000 | — | — |
| 2016-09-02 | $5.06 | $6.07 | 53,200 | — | — |
| 2016-09-01 | $4.92 | $5.89 | 32,800 | — | — |
| 2016-08-31 | $4.95 | $5.94 | 11,200 | — | — |
| 2016-08-30 | $4.87 | $5.83 | 8,400 | — | — |
| 2016-08-29 | $4.84 | $5.80 | 27,200 | — | — |
| 2016-08-26 | $4.91 | $5.89 | 21,200 | — | — |
| 2016-08-25 | $4.87 | $5.84 | 18,400 | — | — |
| 2016-08-24 | $4.96 | $5.94 | 20,000 | — | — |
| 2016-08-23 | $4.92 | $5.90 | 70,400 | — | — |
| 2016-08-22 | $4.75 | $5.69 | 76,800 | — | — |
| 2016-08-19 | $4.76 | $5.71 | 45,600 | — | — |
| 2016-08-18 | $4.82 | $5.78 | 71,600 | — | — |
| 2016-08-17 | $4.64 | $5.56 | 32,400 | — | — |
| 2016-08-16 | $4.65 | $5.57 | 30,000 | — | — |
| 2016-08-15 | $4.64 | $5.56 | 36,800 | — | — |
| 2016-08-12 | $4.70 | $5.63 | 42,400 | — | — |
| 2016-08-11 | $4.84 | $5.80 | 100,000 | — | — |
| 2016-08-10 | $4.72 | $5.66 | 65,200 | — | — |
| 2016-08-09 | $4.79 | $5.75 | 52,000 | — | — |
| 2016-08-08 | $4.95 | $5.93 | 78,800 | — | — |
| 2016-08-05 | $4.96 | $5.94 | 54,400 | — | — |
| 2016-08-04 | $4.79 | $5.74 | 25,200 | — | — |
| 2016-08-03 | $4.87 | $5.84 | 68,400 | — | — |
| 2016-08-02 | $4.84 | $5.80 | 47,200 | — | — |
| 2016-08-01 | $4.98 | $5.96 | 48,800 | — | — |
| 2016-07-29 | $5.01 | $6.00 | 135,200 | — | — |
| 2016-07-28 | $5.01 | $6.01 | 107,600 | — | — |
| 2016-07-27 | $4.82 | $5.78 | 148,400 | — | — |
| 2016-07-26 | $4.75 | $5.69 | 74,000 | — | — |
| 2016-07-25 | $4.75 | $5.70 | 49,200 | — | — |
| 2016-07-22 | $4.75 | $5.70 | 74,800 | — | — |
| 2016-07-21 | $4.52 | $5.42 | 104,000 | — | — |
| 2016-07-20 | $4.59 | $5.50 | 70,400 | — | — |
| 2016-07-19 | $4.50 | $5.40 | 78,400 | — | — |
| 2016-07-18 | $4.41 | $5.28 | 111,600 | — | — |
| 2016-07-15 | $4.53 | $5.43 | 71,600 | — | — |
| 2016-07-14 | $4.27 | $5.12 | 65,200 | — | — |
| 2016-07-13 | $4.32 | $5.18 | 183,600 | — | — |
| 2016-07-12 | $4.39 | $5.26 | 64,800 | — | — |
| 2016-07-11 | $4.24 | $5.08 | 68,400 | — | — |
| 2016-07-08 | $4.25 | $5.10 | 79,200 | — | — |
| 2016-07-07 | $3.93 | $4.71 | 98,400 | — | — |
| 2016-07-06 | $3.96 | $4.75 | 118,800 | — | — |
| 2016-07-05 | $3.91 | $4.69 | 55,600 | — | — |
| 2016-07-01 | $4.05 | $4.86 | 86,800 | — | — |
| 2016-06-30 | $3.97 | $4.76 | 155,200 | — | — |
| 2016-06-29 | $3.84 | $4.61 | 184,000 | — | — |
| 2016-06-28 | $3.79 | $4.54 | 154,000 | — | — |
| 2016-06-27 | $3.79 | $4.54 | 147,200 | — | — |
| 2016-06-24 | $3.98 | $4.77 | 428,400 | — | — |
| 2016-06-23 | $4.25 | $5.09 | 96,400 | — | — |
| 2016-06-22 | $4.35 | $5.21 | 84,000 | — | — |
| 2016-06-21 | $4.50 | $5.40 | 50,000 | — | — |
| 2016-06-20 | $4.85 | $5.81 | 165,600 | — | — |
| 2016-06-17 | $4.78 | $5.73 | 157,200 | — | — |
| 2016-06-16 | $4.60 | $5.51 | 36,400 | — | — |
| 2016-06-15 | $4.72 | $5.66 | 96,000 | — | — |
| 2016-06-14 | $4.46 | $5.34 | 76,000 | — | — |
| 2016-06-13 | $4.45 | $5.34 | 111,600 | — | — |
| 2016-06-10 | $4.58 | $5.49 | 98,400 | — | — |
| 2016-06-09 | $4.89 | $5.86 | 86,800 | — | — |
| 2016-06-08 | $4.95 | $5.94 | 80,800 | — | — |
| 2016-06-07 | $5.01 | $6.00 | 125,600 | — | — |
| 2016-06-06 | $5.13 | $6.14 | 143,200 | — | — |
| 2016-06-03 | $5.14 | $6.16 | 89,600 | — | — |
| 2016-06-02 | $5.23 | $6.27 | 104,000 | — | — |
| 2016-06-01 | $5.20 | $6.23 | 144,000 | — | — |
| 2016-05-31 | $5.15 | $6.17 | 232,800 | — | — |
| 2016-05-27 | $5.36 | $6.42 | 105,600 | — | — |
| 2016-05-26 | $5.17 | $6.20 | 122,400 | — | — |
| 2016-05-25 | $5.25 | $6.29 | 179,600 | — | — |
| 2016-05-24 | $5.11 | $6.12 | 145,200 | — | — |
| 2016-05-23 | $4.79 | $5.74 | 147,600 | — | — |
| 2016-05-20 | $4.80 | $5.76 | 104,400 | — | — |
| 2016-05-19 | $4.82 | $5.77 | 125,600 | — | — |
| 2016-05-18 | $4.81 | $5.76 | 117,200 | — | — |
| 2016-05-17 | $4.76 | $5.71 | 242,000 | — | — |
| 2016-05-16 | $4.70 | $5.63 | 130,800 | — | — |
| 2016-05-13 | $4.77 | $5.71 | 120,800 | — | — |
| 2016-05-12 | $4.89 | $5.86 | 160,800 | — | — |
| 2016-05-11 | $5.04 | $6.04 | 112,800 | — | — |
| 2016-05-10 | $5.22 | $6.25 | 110,800 | — | — |
| 2016-05-09 | $5.10 | $6.11 | 138,000 | — | — |
| 2016-05-06 | $5.09 | $6.10 | 220,800 | — | — |
| 2016-05-05 | $5.25 | $6.30 | 95,600 | — | — |
| 2016-05-04 | $5.38 | $6.45 | 176,800 | — | — |
| 2016-05-03 | $5.72 | $6.85 | 77,600 | — | — |
| 2016-05-02 | $5.91 | $7.09 | 129,200 | — | — |
| 2016-04-29 | $6.18 | $7.41 | 350,400 | — | — |
| 2016-04-28 | $6.24 | $7.48 | 196,800 | — | — |
| 2016-04-27 | $6.19 | $7.42 | 91,600 | — | — |
| 2016-04-26 | $6.19 | $7.42 | 144,400 | — | — |
| 2016-04-25 | $5.92 | $7.09 | 174,400 | — | — |
| 2016-04-22 | $6.14 | $7.36 | 295,600 | — | — |
| 2016-04-21 | $6.38 | $7.64 | 132,400 | — | — |
| 2016-04-20 | $6.80 | $8.15 | 133,200 | — | — |
| 2016-04-19 | $6.61 | $7.93 | 111,200 | — | — |
| 2016-04-18 | $6.60 | $7.92 | 150,000 | — | — |
| 2016-04-15 | $6.53 | $7.83 | 173,200 | — | — |
| 2016-04-14 | $6.42 | $7.69 | 120,800 | — | — |
| 2016-04-13 | $6.38 | $7.65 | 170,800 | — | — |
| 2016-04-12 | $6.41 | $7.69 | 131,200 | — | — |
| 2016-04-11 | $6.33 | $7.59 | 215,200 | — | — |
| 2016-04-08 | $6.65 | $7.98 | 139,600 | — | — |
| 2016-04-07 | $6.57 | $7.87 | 162,800 | — | — |
| 2016-04-06 | $6.93 | $8.31 | 134,400 | — | — |
| 2016-04-05 | $7.34 | $8.80 | 237,600 | — | — |
| 2016-04-04 | $7.41 | $8.88 | 165,200 | — | — |
| 2016-04-01 | $7.59 | $9.10 | 45,600 | — | — |
| 2016-03-31 | $7.70 | $9.23 | 48,000 | — | — |
| 2016-03-30 | $7.81 | $9.37 | 123,200 | — | — |
| 2016-03-29 | $7.85 | $9.41 | 121,200 | — | — |
| 2016-03-28 | $7.57 | $9.07 | 95,200 | — | — |
| 2016-03-24 | $7.60 | $9.11 | 30,800 | — | — |
| 2016-03-23 | $7.61 | $9.12 | 95,600 | — | — |
| 2016-03-22 | $7.69 | $9.22 | 36,400 | — | — |
| 2016-03-21 | $7.69 | $9.22 | 64,800 | — | — |
| 2016-03-18 | $7.66 | $9.18 | 339,200 | — | — |
| 2016-03-17 | $7.46 | $8.94 | 35,600 | — | — |
| 2016-03-16 | $7.48 | $8.96 | 114,800 | — | — |
| 2016-03-15 | $7.52 | $9.02 | 53,200 | — | — |
| 2016-03-14 | $7.75 | $9.29 | 50,000 | — | — |
| 2016-03-11 | $7.82 | $9.38 | 36,400 | — | — |
| 2016-03-10 | $7.70 | $9.24 | 92,000 | — | — |
| 2016-03-09 | $7.88 | $9.45 | 79,600 | — | — |
| 2016-03-08 | $7.73 | $9.27 | 117,200 | — | — |
| 2016-03-07 | $7.78 | $9.33 | 91,600 | — | — |
| 2016-03-04 | $7.48 | $8.97 | 154,000 | — | — |
| 2016-03-03 | $7.24 | $8.68 | 106,000 | — | — |
| 2016-03-02 | $7.24 | $8.68 | 57,600 | — | — |
| 2016-03-01 | $7.17 | $8.60 | 46,400 | — | — |
| 2016-02-29 | $7.14 | $8.56 | 96,000 | — | — |
| 2016-02-26 | $7.11 | $8.52 | 57,600 | — | — |
| 2016-02-25 | $7.21 | $8.65 | 68,800 | — | — |
| 2016-02-24 | $7.30 | $8.75 | 123,600 | — | — |
| 2016-02-23 | $7.22 | $8.66 | 69,600 | — | — |
| 2016-02-22 | $7.32 | $8.77 | 167,600 | — | — |
| 2016-02-19 | $7.28 | $8.73 | 252,800 | — | — |
| 2016-02-18 | $6.58 | $7.89 | 163,200 | — | — |
| 2016-02-17 | $6.34 | $7.60 | 55,200 | — | — |
| 2016-02-16 | $5.96 | $7.15 | 114,400 | — | — |
| 2016-02-12 | $6.17 | $7.40 | 82,400 | — | — |
| 2016-02-11 | $6.06 | $7.27 | 70,000 | — | — |
| 2016-02-10 | $6.15 | $7.38 | 51,200 | — | — |
| 2016-02-09 | $6.33 | $7.59 | 43,200 | — | — |
| 2016-02-08 | $6.42 | $7.69 | 39,200 | — | — |
| 2016-02-05 | $6.37 | $7.63 | 77,200 | — | — |
| 2016-02-04 | $6.44 | $7.72 | 89,200 | — | — |
| 2016-02-03 | $6.18 | $7.41 | 113,600 | — | — |
| 2016-02-02 | $6.26 | $7.51 | 77,600 | — | — |
| 2016-02-01 | $6.22 | $7.45 | 50,000 | — | — |
| 2016-01-29 | $6.46 | $7.74 | 71,200 | — | — |
| 2016-01-28 | $6.16 | $7.38 | 69,200 | — | — |
| 2016-01-27 | $6.57 | $7.88 | 61,200 | — | — |
| 2016-01-26 | $6.70 | $8.04 | 95,600 | — | — |
| 2016-01-25 | $6.57 | $7.87 | 77,600 | — | — |
| 2016-01-22 | $6.27 | $7.51 | 36,000 | — | — |
| 2016-01-21 | $6.20 | $7.44 | 56,800 | — | — |
| 2016-01-20 | $5.98 | $7.16 | 204,000 | — | — |
| 2016-01-19 | $6.17 | $7.40 | 114,400 | — | — |
| 2016-01-15 | $6.51 | $7.80 | 130,400 | — | — |
| 2016-01-14 | $6.00 | $7.19 | 104,800 | — | — |
| 2016-01-13 | $5.66 | $6.79 | 79,600 | — | — |
| 2016-01-12 | $5.89 | $7.07 | 65,600 | — | — |
| 2016-01-11 | $5.81 | $6.96 | 140,000 | — | — |
| 2016-01-08 | $6.32 | $7.57 | 125,600 | — | — |
| 2016-01-07 | $6.24 | $7.48 | 87,600 | — | — |
| 2016-01-06 | $6.53 | $7.82 | 52,800 | — | — |
| 2016-01-05 | $6.62 | $7.94 | 71,600 | — | — |
| 2016-01-04 | $6.54 | $7.84 | 110,400 | — | — |