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
- 2000-05-25 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 | $6.30 | $6.30 | 229,900 | — | — |
| 2016-12-29 | $6.36 | $6.36 | 308,900 | — | — |
| 2016-12-28 | $6.41 | $6.41 | 157,100 | — | — |
| 2016-12-27 | $6.57 | $6.57 | 178,500 | — | — |
| 2016-12-23 | $6.58 | $6.58 | 139,200 | — | — |
| 2016-12-22 | $6.45 | $6.45 | 132,800 | — | — |
| 2016-12-21 | $6.58 | $6.58 | 127,800 | — | — |
| 2016-12-20 | $6.62 | $6.62 | 186,300 | — | — |
| 2016-12-19 | $6.62 | $6.62 | 290,200 | — | — |
| 2016-12-16 | $6.66 | $6.66 | 998,200 | — | — |
| 2016-12-15 | $6.81 | $6.81 | 307,400 | — | — |
| 2016-12-14 | $6.58 | $6.58 | 283,700 | — | — |
| 2016-12-13 | $6.77 | $6.77 | 405,200 | — | — |
| 2016-12-12 | $6.70 | $6.70 | 408,600 | — | — |
| 2016-12-09 | $6.38 | $6.38 | 419,600 | — | — |
| 2016-12-08 | $6.65 | $6.65 | 423,200 | — | — |
| 2016-12-07 | $6.46 | $6.46 | 399,200 | — | — |
| 2016-12-06 | $6.21 | $6.21 | 285,500 | — | — |
| 2016-12-05 | $6.23 | $6.23 | 575,500 | — | — |
| 2016-12-02 | $5.75 | $5.75 | 259,600 | — | — |
| 2016-12-01 | $5.90 | $5.90 | 358,100 | — | — |
| 2016-11-30 | $6.03 | $6.03 | 400,000 | — | — |
| 2016-11-29 | $6.08 | $6.08 | 233,800 | — | — |
| 2016-11-28 | $6.08 | $6.08 | 364,500 | — | — |
| 2016-11-25 | $6.34 | $6.34 | 99,800 | — | — |
| 2016-11-23 | $6.34 | $6.34 | 196,700 | — | — |
| 2016-11-22 | $6.32 | $6.32 | 266,200 | — | — |
| 2016-11-21 | $6.18 | $6.18 | 269,700 | — | — |
| 2016-11-18 | $6.18 | $6.18 | 296,000 | — | — |
| 2016-11-17 | $6.23 | $6.23 | 189,900 | — | — |
| 2016-11-16 | $6.26 | $6.26 | 291,600 | — | — |
| 2016-11-15 | $6.05 | $6.05 | 296,900 | — | — |
| 2016-11-14 | $6.20 | $6.20 | 413,700 | — | — |
| 2016-11-11 | $6.30 | $6.30 | 556,600 | — | — |
| 2016-11-10 | $6.04 | $6.04 | 398,000 | — | — |
| 2016-11-09 | $5.96 | $5.96 | 353,800 | — | — |
| 2016-11-08 | $5.82 | $5.82 | 289,800 | — | — |
| 2016-11-07 | $5.71 | $5.71 | 384,300 | — | — |
| 2016-11-04 | $5.57 | $5.57 | 353,900 | — | — |
| 2016-11-03 | $5.59 | $5.59 | 403,200 | — | — |
| 2016-11-02 | $5.56 | $5.56 | 359,900 | — | — |
| 2016-11-01 | $5.61 | $5.61 | 508,800 | — | — |
| 2016-10-31 | $5.79 | $5.79 | 753,000 | — | — |
| 2016-10-28 | $5.67 | $5.67 | 811,000 | — | — |
| 2016-10-27 | $5.93 | $5.93 | 974,200 | — | — |
| 2016-10-26 | $6.36 | $6.36 | 1,648,300 | — | — |
| 2016-10-25 | $7.52 | $7.52 | 377,200 | — | — |
| 2016-10-24 | $7.52 | $7.52 | 259,300 | — | — |
| 2016-10-21 | $7.34 | $7.34 | 245,100 | — | — |
| 2016-10-20 | $7.51 | $7.51 | 132,400 | — | — |
| 2016-10-19 | $7.59 | $7.59 | 175,400 | — | — |
| 2016-10-18 | $7.43 | $7.43 | 183,500 | — | — |
| 2016-10-17 | $7.30 | $7.30 | 151,700 | — | — |
| 2016-10-14 | $7.42 | $7.42 | 200,900 | — | — |
| 2016-10-13 | $7.36 | $7.36 | 175,500 | — | — |
| 2016-10-12 | $7.47 | $7.47 | 174,800 | — | — |
| 2016-10-11 | $7.45 | $7.45 | 223,000 | — | — |
| 2016-10-10 | $7.72 | $7.72 | 170,500 | — | — |
| 2016-10-07 | $7.69 | $7.69 | 166,700 | — | — |
| 2016-10-06 | $7.75 | $7.75 | 159,400 | — | — |
| 2016-10-05 | $7.68 | $7.68 | 250,300 | — | — |
| 2016-10-04 | $7.62 | $7.62 | 220,100 | — | — |
| 2016-10-03 | $7.70 | $7.70 | 343,400 | — | — |
| 2016-09-30 | $7.78 | $7.78 | 664,500 | — | — |
| 2016-09-29 | $7.73 | $7.73 | 1,661,800 | — | — |
| 2016-09-28 | $8.61 | $8.61 | 280,700 | — | — |
| 2016-09-27 | $8.75 | $8.75 | 410,000 | — | — |
| 2016-09-26 | $8.46 | $8.46 | 228,400 | — | — |
| 2016-09-23 | $8.60 | $8.60 | 204,100 | — | — |
| 2016-09-22 | $8.66 | $8.66 | 240,600 | — | — |
| 2016-09-21 | $8.47 | $8.47 | 225,600 | — | — |
| 2016-09-20 | $8.33 | $8.33 | 294,900 | — | — |
| 2016-09-19 | $8.59 | $8.59 | 152,100 | — | — |
| 2016-09-16 | $8.53 | $8.53 | 655,900 | — | — |
| 2016-09-15 | $8.70 | $8.70 | 345,100 | — | — |
| 2016-09-14 | $8.34 | $8.34 | 188,700 | — | — |
| 2016-09-13 | $8.46 | $8.46 | 206,200 | — | — |
| 2016-09-12 | $8.59 | $8.59 | 274,300 | — | — |
| 2016-09-09 | $8.45 | $8.45 | 218,200 | — | — |
| 2016-09-08 | $8.70 | $8.70 | 187,700 | — | — |
| 2016-09-07 | $8.77 | $8.77 | 174,900 | — | — |
| 2016-09-06 | $8.71 | $8.71 | 143,000 | — | — |
| 2016-09-02 | $8.78 | $8.78 | 257,900 | — | — |
| 2016-09-01 | $8.60 | $8.60 | 316,700 | — | — |
| 2016-08-31 | $8.62 | $8.62 | 265,100 | — | — |
| 2016-08-30 | $8.73 | $8.73 | 248,400 | — | — |
| 2016-08-29 | $8.66 | $8.66 | 188,000 | — | — |
| 2016-08-26 | $8.62 | $8.62 | 261,100 | — | — |
| 2016-08-25 | $8.64 | $8.64 | 249,700 | — | — |
| 2016-08-24 | $8.51 | $8.51 | 168,800 | — | — |
| 2016-08-23 | $8.60 | $8.60 | 224,600 | — | — |
| 2016-08-22 | $8.52 | $8.52 | 232,200 | — | — |
| 2016-08-19 | $8.56 | $8.56 | 275,800 | — | — |
| 2016-08-18 | $8.61 | $8.61 | 241,900 | — | — |
| 2016-08-17 | $8.66 | $8.66 | 337,900 | — | — |
| 2016-08-16 | $8.79 | $8.79 | 226,400 | — | — |
| 2016-08-15 | $8.87 | $8.87 | 272,400 | — | — |
| 2016-08-12 | $8.79 | $8.79 | 215,100 | — | — |
| 2016-08-11 | $8.83 | $8.83 | 295,900 | — | — |
| 2016-08-10 | $8.83 | $8.83 | 314,400 | — | — |
| 2016-08-09 | $8.93 | $8.93 | 357,500 | — | — |
| 2016-08-08 | $8.92 | $8.92 | 228,800 | — | — |
| 2016-08-05 | $8.91 | $8.91 | 292,800 | — | — |
| 2016-08-04 | $8.78 | $8.78 | 335,800 | — | — |
| 2016-08-03 | $8.70 | $8.70 | 272,900 | — | — |
| 2016-08-02 | $8.69 | $8.69 | 402,900 | — | — |
| 2016-08-01 | $8.69 | $8.69 | 439,600 | — | — |
| 2016-07-29 | $8.62 | $8.62 | 409,300 | — | — |
| 2016-07-28 | $8.59 | $8.59 | 1,083,500 | — | — |
| 2016-07-27 | $9.38 | $9.38 | 988,200 | — | — |
| 2016-07-26 | $9.57 | $9.57 | 640,300 | — | — |
| 2016-07-25 | $9.72 | $9.72 | 300,600 | — | — |
| 2016-07-22 | $9.62 | $9.62 | 442,100 | — | — |
| 2016-07-21 | $9.47 | $9.47 | 400,900 | — | — |
| 2016-07-20 | $9.41 | $9.41 | 439,800 | — | — |
| 2016-07-19 | $8.92 | $8.92 | 250,200 | — | — |
| 2016-07-18 | $9.00 | $9.00 | 246,000 | — | — |
| 2016-07-15 | $8.91 | $8.91 | 224,700 | — | — |
| 2016-07-14 | $8.90 | $8.90 | 196,000 | — | — |
| 2016-07-13 | $9.06 | $9.06 | 244,500 | — | — |
| 2016-07-12 | $8.98 | $8.98 | 229,500 | — | — |
| 2016-07-11 | $8.90 | $8.90 | 203,100 | — | — |
| 2016-07-08 | $8.80 | $8.80 | 354,200 | — | — |
| 2016-07-07 | $8.52 | $8.52 | 307,600 | — | — |
| 2016-07-06 | $8.62 | $8.62 | 248,600 | — | — |
| 2016-07-05 | $8.52 | $8.52 | 171,800 | — | — |
| 2016-07-01 | $8.66 | $8.66 | 219,400 | — | — |
| 2016-06-30 | $8.69 | $8.69 | 368,600 | — | — |
| 2016-06-29 | $8.38 | $8.38 | 369,100 | — | — |
| 2016-06-28 | $8.10 | $8.10 | 369,200 | — | — |
| 2016-06-27 | $7.97 | $7.97 | 439,000 | — | — |
| 2016-06-24 | $8.38 | $8.38 | 699,500 | — | — |
| 2016-06-23 | $8.86 | $8.86 | 272,000 | — | — |
| 2016-06-22 | $8.60 | $8.60 | 259,800 | — | — |
| 2016-06-21 | $8.65 | $8.65 | 218,900 | — | — |
| 2016-06-20 | $8.72 | $8.72 | 390,900 | — | — |
| 2016-06-17 | $8.76 | $8.76 | 660,500 | — | — |
| 2016-06-16 | $8.80 | $8.80 | 451,800 | — | — |
| 2016-06-15 | $8.80 | $8.80 | 679,500 | — | — |
| 2016-06-14 | $8.49 | $8.49 | 1,632,600 | — | — |
| 2016-06-13 | $8.83 | $8.83 | 259,800 | — | — |
| 2016-06-10 | $9.08 | $9.08 | 600,200 | — | — |
| 2016-06-09 | $9.21 | $9.21 | 391,000 | — | — |
| 2016-06-08 | $9.11 | $9.11 | 180,400 | — | — |
| 2016-06-07 | $9.11 | $9.11 | 242,800 | — | — |
| 2016-06-06 | $9.16 | $9.16 | 270,100 | — | — |
| 2016-06-03 | $9.03 | $9.03 | 211,500 | — | — |
| 2016-06-02 | $9.05 | $9.05 | 312,800 | — | — |
| 2016-06-01 | $9.13 | $9.13 | 292,700 | — | — |
| 2016-05-31 | $9.16 | $9.16 | 389,000 | — | — |
| 2016-05-27 | $9.14 | $9.14 | 515,000 | — | — |
| 2016-05-26 | $9.10 | $9.10 | 347,400 | — | — |
| 2016-05-25 | $9.08 | $9.08 | 361,000 | — | — |
| 2016-05-24 | $9.02 | $9.02 | 391,800 | — | — |
| 2016-05-23 | $8.85 | $8.85 | 267,200 | — | — |
| 2016-05-20 | $8.83 | $8.83 | 394,200 | — | — |
| 2016-05-19 | $8.66 | $8.66 | 367,100 | — | — |
| 2016-05-18 | $8.88 | $8.88 | 403,600 | — | — |
| 2016-05-17 | $8.76 | $8.76 | 514,500 | — | — |
| 2016-05-16 | $8.94 | $8.94 | 906,200 | — | — |
| 2016-05-13 | $8.58 | $8.58 | 526,200 | — | — |
| 2016-05-12 | $8.74 | $8.74 | 1,056,300 | — | — |
| 2016-05-11 | $8.56 | $8.56 | 358,200 | — | — |
| 2016-05-10 | $8.54 | $8.54 | 689,700 | — | — |
| 2016-05-09 | $8.46 | $8.46 | 488,400 | — | — |
| 2016-05-06 | $8.30 | $8.30 | 375,100 | — | — |
| 2016-05-05 | $8.25 | $8.25 | 327,600 | — | — |
| 2016-05-04 | $8.38 | $8.38 | 617,900 | — | — |
| 2016-05-03 | $8.44 | $8.44 | 403,800 | — | — |
| 2016-05-02 | $8.56 | $8.56 | 671,500 | — | — |
| 2016-04-29 | $8.26 | $8.26 | 657,200 | — | — |
| 2016-04-28 | $8.52 | $8.52 | 945,800 | — | — |
| 2016-04-27 | $8.36 | $8.36 | 1,864,100 | — | — |
| 2016-04-26 | $7.26 | $7.26 | 880,300 | — | — |
| 2016-04-25 | $7.17 | $7.17 | 426,400 | — | — |
| 2016-04-22 | $7.35 | $7.35 | 228,900 | — | — |
| 2016-04-21 | $7.22 | $7.22 | 230,100 | — | — |
| 2016-04-20 | $7.23 | $7.23 | 439,700 | — | — |
| 2016-04-19 | $7.22 | $7.22 | 376,700 | — | — |
| 2016-04-18 | $7.44 | $7.44 | 353,200 | — | — |
| 2016-04-15 | $7.30 | $7.30 | 235,500 | — | — |
| 2016-04-14 | $7.40 | $7.40 | 254,200 | — | — |
| 2016-04-13 | $7.55 | $7.55 | 359,400 | — | — |
| 2016-04-12 | $7.21 | $7.21 | 400,400 | — | — |
| 2016-04-11 | $7.20 | $7.20 | 306,000 | — | — |
| 2016-04-08 | $7.25 | $7.25 | 368,200 | — | — |
| 2016-04-07 | $7.17 | $7.17 | 255,200 | — | — |
| 2016-04-06 | $7.45 | $7.45 | 275,200 | — | — |
| 2016-04-05 | $7.48 | $7.48 | 363,200 | — | — |
| 2016-04-04 | $7.31 | $7.31 | 390,400 | — | — |
| 2016-04-01 | $7.52 | $7.52 | 834,000 | — | — |
| 2016-03-31 | $7.53 | $7.53 | 724,200 | — | — |
| 2016-03-30 | $7.49 | $7.49 | 659,800 | — | — |
| 2016-03-29 | $7.35 | $7.35 | 381,800 | — | — |
| 2016-03-28 | $7.12 | $7.12 | 296,200 | — | — |
| 2016-03-24 | $7.35 | $7.35 | 350,700 | — | — |
| 2016-03-23 | $7.12 | $7.12 | 738,800 | — | — |
| 2016-03-22 | $7.33 | $7.33 | 461,400 | — | — |
| 2016-03-21 | $7.48 | $7.48 | 482,400 | — | — |
| 2016-03-18 | $7.44 | $7.44 | 1,045,500 | — | — |
| 2016-03-17 | $7.36 | $7.36 | 331,200 | — | — |
| 2016-03-16 | $7.28 | $7.28 | 393,700 | — | — |
| 2016-03-15 | $7.23 | $7.23 | 630,100 | — | — |
| 2016-03-14 | $7.42 | $7.42 | 456,800 | — | — |
| 2016-03-11 | $7.61 | $7.61 | 707,500 | — | — |
| 2016-03-10 | $7.31 | $7.31 | 393,200 | — | — |
| 2016-03-09 | $7.48 | $7.48 | 416,100 | — | — |
| 2016-03-08 | $7.42 | $7.42 | 667,200 | — | — |
| 2016-03-07 | $7.95 | $7.95 | 562,100 | — | — |
| 2016-03-04 | $7.74 | $7.74 | 853,900 | — | — |
| 2016-03-03 | $7.74 | $7.74 | 604,400 | — | — |
| 2016-03-02 | $7.61 | $7.61 | 481,100 | — | — |
| 2016-03-01 | $7.63 | $7.63 | 729,000 | — | — |
| 2016-02-29 | $7.79 | $7.79 | 957,200 | — | — |
| 2016-02-26 | $7.51 | $7.51 | 587,200 | — | — |
| 2016-02-25 | $7.42 | $7.42 | 372,100 | — | — |
| 2016-02-24 | $7.35 | $7.35 | 879,700 | — | — |
| 2016-02-23 | $7.25 | $7.25 | 689,100 | — | — |
| 2016-02-22 | $7.48 | $7.48 | 757,900 | — | — |
| 2016-02-19 | $7.30 | $7.30 | 967,500 | — | — |
| 2016-02-18 | $7.05 | $7.05 | 965,400 | — | — |
| 2016-02-17 | $7.15 | $7.15 | 1,508,700 | — | — |
| 2016-02-16 | $6.93 | $6.93 | 3,351,300 | — | — |
| 2016-02-12 | $5.33 | $5.33 | 549,500 | — | — |
| 2016-02-11 | $5.29 | $5.29 | 327,700 | — | — |
| 2016-02-10 | $5.28 | $5.28 | 261,700 | — | — |
| 2016-02-09 | $5.26 | $5.26 | 498,000 | — | — |
| 2016-02-08 | $5.35 | $5.35 | 602,300 | — | — |
| 2016-02-05 | $5.64 | $5.64 | 539,800 | — | — |
| 2016-02-04 | $5.88 | $5.88 | 327,700 | — | — |
| 2016-02-03 | $5.76 | $5.76 | 391,400 | — | — |
| 2016-02-02 | $5.60 | $5.60 | 504,500 | — | — |
| 2016-02-01 | $5.99 | $5.99 | 402,500 | — | — |
| 2016-01-29 | $6.00 | $6.00 | 461,700 | — | — |
| 2016-01-28 | $5.90 | $5.90 | 377,500 | — | — |
| 2016-01-27 | $6.06 | $6.06 | 552,200 | — | — |
| 2016-01-26 | $6.02 | $6.02 | 392,300 | — | — |
| 2016-01-25 | $5.94 | $5.94 | 434,700 | — | — |
| 2016-01-22 | $5.95 | $5.95 | 353,900 | — | — |
| 2016-01-21 | $5.74 | $5.74 | 434,700 | — | — |
| 2016-01-20 | $5.62 | $5.62 | 1,144,100 | — | — |
| 2016-01-19 | $5.58 | $5.58 | 1,002,000 | — | — |
| 2016-01-15 | $5.79 | $5.79 | 942,800 | — | — |
| 2016-01-14 | $6.00 | $6.00 | 1,019,800 | — | — |
| 2016-01-13 | $5.70 | $5.70 | 811,700 | — | — |
| 2016-01-12 | $5.91 | $5.91 | 1,789,700 | — | — |
| 2016-01-11 | $5.89 | $5.89 | 702,300 | — | — |
| 2016-01-08 | $6.02 | $6.02 | 944,400 | — | — |
| 2016-01-07 | $6.25 | $6.25 | 855,600 | — | — |
| 2016-01-06 | $6.64 | $6.64 | 769,500 | — | — |
| 2016-01-05 | $6.90 | $6.90 | 511,600 | — | — |
| 2016-01-04 | $7.12 | $7.12 | 442,200 | — | — |