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
- 1998-01-29 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 | $10.09 | $10.09 | 289,400 | — | — |
| 2016-12-29 | $9.99 | $9.99 | 159,200 | — | — |
| 2016-12-28 | $10.17 | $10.17 | 197,600 | — | — |
| 2016-12-27 | $10.38 | $10.38 | 253,900 | — | — |
| 2016-12-23 | $10.21 | $10.21 | 122,500 | — | — |
| 2016-12-22 | $10.28 | $10.28 | 274,200 | — | — |
| 2016-12-21 | $10.29 | $10.29 | 251,800 | — | — |
| 2016-12-20 | $10.50 | $10.50 | 477,000 | — | — |
| 2016-12-19 | $10.41 | $10.41 | 470,500 | — | — |
| 2016-12-16 | $10.17 | $10.17 | 1,740,700 | — | — |
| 2016-12-15 | $10.45 | $10.45 | 624,500 | — | — |
| 2016-12-14 | $10.34 | $10.34 | 479,900 | — | — |
| 2016-12-13 | $10.50 | $10.50 | 531,100 | — | — |
| 2016-12-12 | $10.32 | $10.32 | 605,800 | — | — |
| 2016-12-09 | $10.26 | $10.26 | 635,300 | — | — |
| 2016-12-08 | $10.18 | $10.18 | 869,300 | — | — |
| 2016-12-07 | $10.22 | $10.22 | 410,300 | — | — |
| 2016-12-06 | $10.25 | $10.25 | 603,100 | — | — |
| 2016-12-05 | $10.00 | $10.00 | 376,200 | — | — |
| 2016-12-02 | $10.05 | $10.05 | 721,400 | — | — |
| 2016-12-01 | $9.88 | $9.88 | 406,800 | — | — |
| 2016-11-30 | $9.99 | $9.99 | 1,163,700 | — | — |
| 2016-11-29 | $9.98 | $9.98 | 400,400 | — | — |
| 2016-11-28 | $9.92 | $9.92 | 279,500 | — | — |
| 2016-11-25 | $10.05 | $10.05 | 212,000 | — | — |
| 2016-11-23 | $10.05 | $10.05 | 508,100 | — | — |
| 2016-11-22 | $10.00 | $10.00 | 393,200 | — | — |
| 2016-11-21 | $9.79 | $9.79 | 368,000 | — | — |
| 2016-11-18 | $9.72 | $9.72 | 395,800 | — | — |
| 2016-11-17 | $9.67 | $9.67 | 296,900 | — | — |
| 2016-11-16 | $9.79 | $9.79 | 433,800 | — | — |
| 2016-11-15 | $9.41 | $9.41 | 404,100 | — | — |
| 2016-11-14 | $9.27 | $9.27 | 587,300 | — | — |
| 2016-11-11 | $9.28 | $9.28 | 1,018,600 | — | — |
| 2016-11-10 | $9.21 | $9.21 | 803,100 | — | — |
| 2016-11-09 | $8.52 | $8.52 | 555,300 | — | — |
| 2016-11-08 | $7.22 | $7.22 | 183,800 | — | — |
| 2016-11-07 | $7.08 | $7.08 | 511,600 | — | — |
| 2016-11-04 | $6.70 | $6.70 | 558,600 | — | — |
| 2016-11-03 | $7.26 | $7.26 | 371,600 | — | — |
| 2016-11-02 | $6.99 | $6.99 | 160,700 | — | — |
| 2016-11-01 | $7.18 | $7.18 | 187,900 | — | — |
| 2016-10-31 | $7.19 | $7.19 | 315,500 | — | — |
| 2016-10-28 | $7.07 | $7.07 | 207,400 | — | — |
| 2016-10-27 | $7.33 | $7.33 | 290,900 | — | — |
| 2016-10-26 | $7.25 | $7.25 | 324,100 | — | — |
| 2016-10-25 | $7.15 | $7.15 | 166,900 | — | — |
| 2016-10-24 | $7.16 | $7.16 | 172,600 | — | — |
| 2016-10-21 | $7.09 | $7.09 | 175,900 | — | — |
| 2016-10-20 | $7.10 | $7.10 | 236,900 | — | — |
| 2016-10-19 | $7.05 | $7.05 | 324,500 | — | — |
| 2016-10-18 | $6.88 | $6.88 | 206,000 | — | — |
| 2016-10-17 | $6.96 | $6.96 | 124,100 | — | — |
| 2016-10-14 | $6.90 | $6.90 | 324,000 | — | — |
| 2016-10-13 | $6.77 | $6.77 | 396,100 | — | — |
| 2016-10-12 | $6.87 | $6.87 | 138,100 | — | — |
| 2016-10-11 | $6.96 | $6.96 | 139,400 | — | — |
| 2016-10-10 | $7.15 | $7.15 | 164,200 | — | — |
| 2016-10-07 | $6.98 | $6.98 | 157,400 | — | — |
| 2016-10-06 | $7.07 | $7.07 | 206,600 | — | — |
| 2016-10-05 | $6.95 | $6.95 | 420,000 | — | — |
| 2016-10-04 | $6.72 | $6.72 | 201,600 | — | — |
| 2016-10-03 | $6.80 | $6.80 | 370,500 | — | — |
| 2016-09-30 | $6.79 | $6.79 | 605,800 | — | — |
| 2016-09-29 | $6.73 | $6.73 | 174,600 | — | — |
| 2016-09-28 | $6.84 | $6.84 | 118,300 | — | — |
| 2016-09-27 | $6.73 | $6.73 | 137,100 | — | — |
| 2016-09-26 | $6.73 | $6.73 | 181,300 | — | — |
| 2016-09-23 | $6.90 | $6.90 | 200,700 | — | — |
| 2016-09-22 | $7.05 | $7.05 | 354,400 | — | — |
| 2016-09-21 | $6.84 | $6.84 | 267,800 | — | — |
| 2016-09-20 | $6.74 | $6.74 | 265,400 | — | — |
| 2016-09-19 | $6.73 | $6.73 | 305,200 | — | — |
| 2016-09-16 | $6.80 | $6.80 | 1,068,500 | — | — |
| 2016-09-15 | $6.80 | $6.80 | 341,500 | — | — |
| 2016-09-14 | $6.58 | $6.58 | 218,200 | — | — |
| 2016-09-13 | $6.52 | $6.52 | 241,900 | — | — |
| 2016-09-12 | $6.59 | $6.59 | 311,000 | — | — |
| 2016-09-09 | $6.46 | $6.46 | 253,300 | — | — |
| 2016-09-08 | $6.71 | $6.71 | 228,200 | — | — |
| 2016-09-07 | $6.72 | $6.72 | 365,400 | — | — |
| 2016-09-06 | $6.64 | $6.64 | 313,000 | — | — |
| 2016-09-02 | $6.64 | $6.64 | 306,500 | — | — |
| 2016-09-01 | $6.57 | $6.57 | 378,100 | — | — |
| 2016-08-31 | $6.54 | $6.54 | 678,200 | — | — |
| 2016-08-30 | $6.68 | $6.68 | 235,200 | — | — |
| 2016-08-29 | $6.75 | $6.75 | 396,400 | — | — |
| 2016-08-26 | $6.74 | $6.74 | 508,800 | — | — |
| 2016-08-25 | $7.01 | $7.01 | 541,300 | — | — |
| 2016-08-24 | $7.10 | $7.10 | 471,800 | — | — |
| 2016-08-23 | $7.11 | $7.11 | 453,200 | — | — |
| 2016-08-22 | $7.22 | $7.22 | 431,000 | — | — |
| 2016-08-19 | $7.34 | $7.34 | 762,300 | — | — |
| 2016-08-18 | $7.25 | $7.25 | 392,100 | — | — |
| 2016-08-17 | $7.10 | $7.10 | 367,200 | — | — |
| 2016-08-16 | $7.08 | $7.08 | 390,600 | — | — |
| 2016-08-15 | $7.16 | $7.16 | 1,279,500 | — | — |
| 2016-08-12 | $7.01 | $7.01 | 767,900 | — | — |
| 2016-08-11 | $7.12 | $7.12 | 315,000 | — | — |
| 2016-08-10 | $7.10 | $7.10 | 269,600 | — | — |
| 2016-08-09 | $7.35 | $7.35 | 348,100 | — | — |
| 2016-08-08 | $7.51 | $7.51 | 867,700 | — | — |
| 2016-08-05 | $7.15 | $7.15 | 503,200 | — | — |
| 2016-08-04 | $7.22 | $7.22 | 906,800 | — | — |
| 2016-08-03 | $7.03 | $7.03 | 355,900 | — | — |
| 2016-08-02 | $7.02 | $7.02 | 349,600 | — | — |
| 2016-08-01 | $7.10 | $7.10 | 689,900 | — | — |
| 2016-07-29 | $6.91 | $6.91 | 519,000 | — | — |
| 2016-07-28 | $6.68 | $6.68 | 148,100 | — | — |
| 2016-07-27 | $6.69 | $6.69 | 458,700 | — | — |
| 2016-07-26 | $6.78 | $6.78 | 309,100 | — | — |
| 2016-07-25 | $6.53 | $6.53 | 126,300 | — | — |
| 2016-07-22 | $6.66 | $6.66 | 197,400 | — | — |
| 2016-07-21 | $6.69 | $6.69 | 158,200 | — | — |
| 2016-07-20 | $6.70 | $6.70 | 150,900 | — | — |
| 2016-07-19 | $6.63 | $6.63 | 229,400 | — | — |
| 2016-07-18 | $6.71 | $6.71 | 342,400 | — | — |
| 2016-07-15 | $6.76 | $6.76 | 360,100 | — | — |
| 2016-07-14 | $6.81 | $6.81 | 283,500 | — | — |
| 2016-07-13 | $6.84 | $6.84 | 312,800 | — | — |
| 2016-07-12 | $6.84 | $6.84 | 382,500 | — | — |
| 2016-07-11 | $6.65 | $6.65 | 583,500 | — | — |
| 2016-07-08 | $6.39 | $6.39 | 338,400 | — | — |
| 2016-07-07 | $6.12 | $6.12 | 301,600 | — | — |
| 2016-07-06 | $6.04 | $6.04 | 323,200 | — | — |
| 2016-07-05 | $6.06 | $6.06 | 345,200 | — | — |
| 2016-07-01 | $6.14 | $6.14 | 554,600 | — | — |
| 2016-06-30 | $5.95 | $5.95 | 493,300 | — | — |
| 2016-06-29 | $5.68 | $5.68 | 341,300 | — | — |
| 2016-06-28 | $5.44 | $5.44 | 230,500 | — | — |
| 2016-06-27 | $5.38 | $5.38 | 484,400 | — | — |
| 2016-06-24 | $5.53 | $5.53 | 613,100 | — | — |
| 2016-06-23 | $5.85 | $5.85 | 215,300 | — | — |
| 2016-06-22 | $5.71 | $5.71 | 161,600 | — | — |
| 2016-06-21 | $5.85 | $5.85 | 214,200 | — | — |
| 2016-06-20 | $5.82 | $5.82 | 206,700 | — | — |
| 2016-06-17 | $5.83 | $5.83 | 440,300 | — | — |
| 2016-06-16 | $5.79 | $5.79 | 219,200 | — | — |
| 2016-06-15 | $5.79 | $5.79 | 221,300 | — | — |
| 2016-06-14 | $5.70 | $5.70 | 227,600 | — | — |
| 2016-06-13 | $5.72 | $5.72 | 174,200 | — | — |
| 2016-06-10 | $5.66 | $5.66 | 228,700 | — | — |
| 2016-06-09 | $5.82 | $5.82 | 420,000 | — | — |
| 2016-06-08 | $5.95 | $5.95 | 309,000 | — | — |
| 2016-06-07 | $5.73 | $5.73 | 151,200 | — | — |
| 2016-06-06 | $5.84 | $5.84 | 225,700 | — | — |
| 2016-06-03 | $5.74 | $5.74 | 236,700 | — | — |
| 2016-06-02 | $5.75 | $5.75 | 264,700 | — | — |
| 2016-06-01 | $5.77 | $5.77 | 264,200 | — | — |
| 2016-05-31 | $5.88 | $5.88 | 468,800 | — | — |
| 2016-05-27 | $5.76 | $5.76 | 261,500 | — | — |
| 2016-05-26 | $5.72 | $5.72 | 431,300 | — | — |
| 2016-05-25 | $5.64 | $5.64 | 382,500 | — | — |
| 2016-05-24 | $5.96 | $5.96 | 313,900 | — | — |
| 2016-05-23 | $5.78 | $5.78 | 334,300 | — | — |
| 2016-05-20 | $5.76 | $5.76 | 283,000 | — | — |
| 2016-05-19 | $5.67 | $5.67 | 258,800 | — | — |
| 2016-05-18 | $5.65 | $5.65 | 268,000 | — | — |
| 2016-05-17 | $5.65 | $5.65 | 606,800 | — | — |
| 2016-05-16 | $5.70 | $5.70 | 379,900 | — | — |
| 2016-05-13 | $5.58 | $5.58 | 320,400 | — | — |
| 2016-05-12 | $5.58 | $5.58 | 339,700 | — | — |
| 2016-05-11 | $5.79 | $5.79 | 348,000 | — | — |
| 2016-05-10 | $5.92 | $5.92 | 502,800 | — | — |
| 2016-05-09 | $5.92 | $5.92 | 650,100 | — | — |
| 2016-05-06 | $5.79 | $5.79 | 808,200 | — | — |
| 2016-05-05 | $5.90 | $5.90 | 1,583,000 | — | — |
| 2016-05-04 | $5.17 | $5.17 | 508,300 | — | — |
| 2016-05-03 | $5.26 | $5.26 | 296,000 | — | — |
| 2016-05-02 | $5.43 | $5.43 | 460,800 | — | — |
| 2016-04-29 | $5.34 | $5.34 | 505,600 | — | — |
| 2016-04-28 | $5.55 | $5.55 | 474,300 | — | — |
| 2016-04-27 | $5.60 | $5.60 | 663,800 | — | — |
| 2016-04-26 | $5.34 | $5.34 | 1,049,100 | — | — |
| 2016-04-25 | $5.12 | $5.12 | 673,300 | — | — |
| 2016-04-22 | $5.00 | $5.00 | 445,100 | — | — |
| 2016-04-21 | $5.04 | $5.04 | 456,500 | — | — |
| 2016-04-20 | $5.20 | $5.20 | 1,560,300 | — | — |
| 2016-04-19 | $4.83 | $4.83 | 568,700 | — | — |
| 2016-04-18 | $4.90 | $4.90 | 541,400 | — | — |
| 2016-04-15 | $4.82 | $4.82 | 357,700 | — | — |
| 2016-04-14 | $4.72 | $4.72 | 761,200 | — | — |
| 2016-04-13 | $4.74 | $4.74 | 1,031,800 | — | — |
| 2016-04-12 | $4.63 | $4.63 | 772,600 | — | — |
| 2016-04-11 | $4.48 | $4.48 | 647,500 | — | — |
| 2016-04-08 | $4.41 | $4.41 | 236,800 | — | — |
| 2016-04-07 | $4.44 | $4.44 | 550,400 | — | — |
| 2016-04-06 | $4.62 | $4.62 | 1,145,600 | — | — |
| 2016-04-05 | $4.38 | $4.38 | 361,500 | — | — |
| 2016-04-04 | $4.42 | $4.42 | 837,300 | — | — |
| 2016-04-01 | $4.45 | $4.45 | 363,600 | — | — |
| 2016-03-31 | $4.54 | $4.54 | 606,400 | — | — |
| 2016-03-30 | $4.33 | $4.33 | 386,000 | — | — |
| 2016-03-29 | $4.52 | $4.52 | 296,800 | — | — |
| 2016-03-28 | $4.30 | $4.30 | 180,600 | — | — |
| 2016-03-24 | $4.44 | $4.44 | 189,400 | — | — |
| 2016-03-23 | $4.30 | $4.30 | 677,000 | — | — |
| 2016-03-22 | $4.39 | $4.39 | 271,900 | — | — |
| 2016-03-21 | $4.49 | $4.49 | 303,200 | — | — |
| 2016-03-18 | $4.74 | $4.74 | 863,300 | — | — |
| 2016-03-17 | $4.46 | $4.46 | 377,000 | — | — |
| 2016-03-16 | $4.44 | $4.44 | 270,400 | — | — |
| 2016-03-15 | $4.37 | $4.37 | 480,300 | — | — |
| 2016-03-14 | $4.60 | $4.60 | 523,900 | — | — |
| 2016-03-11 | $4.56 | $4.56 | 403,100 | — | — |
| 2016-03-10 | $4.50 | $4.50 | 1,263,700 | — | — |
| 2016-03-09 | $4.73 | $4.73 | 604,800 | — | — |
| 2016-03-08 | $4.44 | $4.44 | 416,200 | — | — |
| 2016-03-07 | $4.49 | $4.49 | 809,700 | — | — |
| 2016-03-04 | $4.32 | $4.32 | 890,800 | — | — |
| 2016-03-03 | $4.36 | $4.36 | 1,519,900 | — | — |
| 2016-03-02 | $3.99 | $3.99 | 1,630,400 | — | — |
| 2016-03-01 | $3.26 | $3.26 | 2,507,300 | — | — |
| 2016-02-29 | $2.52 | $2.52 | 405,000 | — | — |
| 2016-02-26 | $2.52 | $2.52 | 209,300 | — | — |
| 2016-02-25 | $2.54 | $2.54 | 173,400 | — | — |
| 2016-02-24 | $2.58 | $2.58 | 226,000 | — | — |
| 2016-02-23 | $2.50 | $2.50 | 277,900 | — | — |
| 2016-02-22 | $2.53 | $2.53 | 222,000 | — | — |
| 2016-02-19 | $2.45 | $2.45 | 698,100 | — | — |
| 2016-02-18 | $2.42 | $2.42 | 562,800 | — | — |
| 2016-02-17 | $2.42 | $2.42 | 196,400 | — | — |
| 2016-02-16 | $2.43 | $2.43 | 205,600 | — | — |
| 2016-02-12 | $2.33 | $2.33 | 283,800 | — | — |
| 2016-02-11 | $2.35 | $2.35 | 176,300 | — | — |
| 2016-02-10 | $2.41 | $2.41 | 184,900 | — | — |
| 2016-02-09 | $2.41 | $2.41 | 239,400 | — | — |
| 2016-02-08 | $2.42 | $2.42 | 413,900 | — | — |
| 2016-02-05 | $2.42 | $2.42 | 339,500 | — | — |
| 2016-02-04 | $2.56 | $2.56 | 414,800 | — | — |
| 2016-02-03 | $2.57 | $2.57 | 428,000 | — | — |
| 2016-02-02 | $2.63 | $2.63 | 550,100 | — | — |
| 2016-02-01 | $2.74 | $2.74 | 304,300 | — | — |
| 2016-01-29 | $2.88 | $2.88 | 609,400 | — | — |
| 2016-01-28 | $2.77 | $2.77 | 260,700 | — | — |
| 2016-01-27 | $2.78 | $2.78 | 710,100 | — | — |
| 2016-01-26 | $2.73 | $2.73 | 2,658,900 | — | — |
| 2016-01-25 | $2.81 | $2.81 | 659,900 | — | — |
| 2016-01-22 | $3.04 | $3.04 | 499,700 | — | — |
| 2016-01-21 | $3.03 | $3.03 | 629,700 | — | — |
| 2016-01-20 | $3.17 | $3.17 | 635,300 | — | — |
| 2016-01-19 | $2.98 | $2.98 | 464,800 | — | — |
| 2016-01-15 | $2.95 | $2.95 | 514,800 | — | — |
| 2016-01-14 | $3.02 | $3.02 | 558,900 | — | — |
| 2016-01-13 | $2.81 | $2.81 | 498,400 | — | — |
| 2016-01-12 | $2.85 | $2.85 | 754,200 | — | — |
| 2016-01-11 | $2.81 | $2.81 | 652,600 | — | — |
| 2016-01-08 | $2.98 | $2.98 | 656,000 | — | — |
| 2016-01-07 | $2.98 | $2.98 | 708,900 | — | — |
| 2016-01-06 | $3.06 | $3.06 | 698,500 | — | — |
| 2016-01-05 | $3.14 | $3.14 | 454,200 | — | — |
| 2016-01-04 | $3.26 | $3.26 | 516,700 | — | — |