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
- 1983-09-12 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 | $6.36 | $15.70 | 10,800 | — | — |
| 2016-12-29 | $6.41 | $15.83 | 29,100 | — | — |
| 2016-12-28 | $6.25 | $15.43 | 31,000 | — | — |
| 2016-12-27 | $6.28 | $15.51 | 36,000 | — | — |
| 2016-12-23 | $6.57 | $16.22 | 56,900 | — | — |
| 2016-12-22 | $6.62 | $16.35 | 44,500 | — | — |
| 2016-12-21 | $6.82 | $16.84 | 17,300 | — | — |
| 2016-12-20 | $6.91 | $17.06 | 28,400 | — | — |
| 2016-12-19 | $6.70 | $16.54 | 8,600 | — | — |
| 2016-12-16 | $6.85 | $16.91 | 15,200 | — | — |
| 2016-12-15 | $6.74 | $16.64 | 26,900 | — | — |
| 2016-12-14 | $6.80 | $16.79 | 24,400 | — | — |
| 2016-12-13 | $6.87 | $16.96 | 46,200 | — | — |
| 2016-12-12 | $6.93 | $17.11 | 60,000 | — | — |
| 2016-12-09 | $6.98 | $17.23 | 42,300 | — | — |
| 2016-12-08 | $6.88 | $16.99 | 71,900 | — | — |
| 2016-12-07 | $6.55 | $16.17 | 60,200 | — | — |
| 2016-12-06 | $6.42 | $15.85 | 12,600 | — | — |
| 2016-12-05 | $6.45 | $15.93 | 52,000 | — | — |
| 2016-12-02 | $6.51 | $16.07 | 74,100 | — | — |
| 2016-12-01 | $6.36 | $15.70 | 32,300 | — | — |
| 2016-11-30 | $6.46 | $15.95 | 11,900 | — | — |
| 2016-11-29 | $6.46 | $15.95 | 20,700 | — | — |
| 2016-11-28 | $6.40 | $15.80 | 14,300 | — | — |
| 2016-11-25 | $6.38 | $15.75 | 21,600 | — | — |
| 2016-11-23 | $6.16 | $15.21 | 8,800 | — | — |
| 2016-11-22 | $6.12 | $15.11 | 7,900 | — | — |
| 2016-11-21 | $6.13 | $15.14 | 31,700 | — | — |
| 2016-11-18 | $6.16 | $15.21 | 35,700 | — | — |
| 2016-11-17 | $6.10 | $15.06 | 51,000 | — | — |
| 2016-11-16 | $5.95 | $14.69 | 67,200 | — | — |
| 2016-11-15 | $5.88 | $14.52 | 42,200 | — | — |
| 2016-11-14 | $5.92 | $14.62 | 93,100 | — | — |
| 2016-11-11 | $5.92 | $14.62 | 38,900 | — | — |
| 2016-11-10 | $6.04 | $14.91 | 64,600 | — | — |
| 2016-11-09 | $6.63 | $16.37 | 36,100 | — | — |
| 2016-11-08 | $6.56 | $16.20 | 39,400 | — | — |
| 2016-11-07 | $6.66 | $16.44 | 105,100 | — | — |
| 2016-11-04 | $6.94 | $17.14 | 13,500 | — | — |
| 2016-11-03 | $7.03 | $17.36 | 17,300 | — | — |
| 2016-11-02 | $7.01 | $17.31 | 6,500 | — | — |
| 2016-11-01 | $7.05 | $17.41 | 18,800 | — | — |
| 2016-10-31 | $7.08 | $17.48 | 20,800 | — | — |
| 2016-10-28 | $6.98 | $17.23 | 10,900 | — | — |
| 2016-10-27 | $6.99 | $17.26 | 23,600 | — | — |
| 2016-10-26 | $6.94 | $17.14 | 189,700 | — | — |
| 2016-10-25 | $7.03 | $17.36 | 13,100 | — | — |
| 2016-10-24 | $7.04 | $17.38 | 36,200 | — | — |
| 2016-10-21 | $7.00 | $17.28 | 26,700 | — | — |
| 2016-10-20 | $6.96 | $17.18 | 14,500 | — | — |
| 2016-10-19 | $7.09 | $17.51 | 20,000 | — | — |
| 2016-10-18 | $6.99 | $17.26 | 26,000 | — | — |
| 2016-10-17 | $7.01 | $17.31 | 41,600 | — | — |
| 2016-10-14 | $6.90 | $17.04 | 16,900 | — | — |
| 2016-10-13 | $6.85 | $16.91 | 49,200 | — | — |
| 2016-10-12 | $6.84 | $16.89 | 18,000 | — | — |
| 2016-10-11 | $6.84 | $16.89 | 20,300 | — | — |
| 2016-10-10 | $6.84 | $16.89 | 44,000 | — | — |
| 2016-10-07 | $6.79 | $16.76 | 42,400 | — | — |
| 2016-10-06 | $6.78 | $16.74 | 20,000 | — | — |
| 2016-10-05 | $6.57 | $16.22 | 19,000 | — | — |
| 2016-10-04 | $6.69 | $16.52 | 24,000 | — | — |
| 2016-10-03 | $6.67 | $16.47 | 49,700 | — | — |
| 2016-09-30 | $6.63 | $16.37 | 34,000 | — | — |
| 2016-09-29 | $6.60 | $16.30 | 11,900 | — | — |
| 2016-09-28 | $6.55 | $16.17 | 32,400 | — | — |
| 2016-09-27 | $6.64 | $16.39 | 38,600 | — | — |
| 2016-09-26 | $6.55 | $16.17 | 45,700 | — | — |
| 2016-09-23 | $6.40 | $15.80 | 34,700 | — | — |
| 2016-09-22 | $6.34 | $15.65 | 36,000 | — | — |
| 2016-09-21 | $6.35 | $15.68 | 139,100 | — | — |
| 2016-09-20 | $6.00 | $14.81 | 6,800 | — | — |
| 2016-09-19 | $6.00 | $14.81 | 26,900 | — | — |
| 2016-09-16 | $6.00 | $14.81 | 19,800 | — | — |
| 2016-09-15 | $5.98 | $14.77 | 23,100 | — | — |
| 2016-09-14 | $5.81 | $14.35 | 1,700 | — | — |
| 2016-09-13 | $5.79 | $14.30 | 24,600 | — | — |
| 2016-09-12 | $5.80 | $14.32 | 20,100 | — | — |
| 2016-09-09 | $5.85 | $14.44 | 12,400 | — | — |
| 2016-09-08 | $5.86 | $14.47 | 18,900 | — | — |
| 2016-09-07 | $5.81 | $14.35 | 19,500 | — | — |
| 2016-09-06 | $5.84 | $14.42 | 9,400 | — | — |
| 2016-09-02 | $5.85 | $14.44 | 29,700 | — | — |
| 2016-09-01 | $5.55 | $13.70 | 1,300 | — | — |
| 2016-08-31 | $5.61 | $13.85 | 7,700 | — | — |
| 2016-08-30 | $5.71 | $14.10 | 1,600 | — | — |
| 2016-08-29 | $5.65 | $13.95 | 2,700 | — | — |
| 2016-08-26 | $5.64 | $13.93 | 22,400 | — | — |
| 2016-08-25 | $5.48 | $13.53 | 3,100 | — | — |
| 2016-08-24 | $5.45 | $13.46 | 400 | — | — |
| 2016-08-23 | $5.47 | $13.51 | 2,800 | — | — |
| 2016-08-22 | $5.47 | $13.51 | 1,800 | — | — |
| 2016-08-19 | $5.44 | $13.43 | 300 | — | — |
| 2016-08-18 | $5.43 | $13.41 | 0 | — | — |
| 2016-08-17 | $5.43 | $13.41 | 0 | — | — |
| 2016-08-16 | $5.43 | $13.41 | 18,000 | — | — |
| 2016-08-15 | $5.51 | $13.60 | 11,900 | — | — |
| 2016-08-12 | $5.54 | $13.68 | 4,300 | — | — |
| 2016-08-11 | $5.64 | $13.93 | 20,300 | — | — |
| 2016-08-10 | $5.63 | $13.90 | 5,500 | — | — |
| 2016-08-09 | $5.69 | $14.05 | 700 | — | — |
| 2016-08-08 | $5.63 | $13.90 | 11,800 | — | — |
| 2016-08-05 | $5.72 | $14.12 | 5,800 | — | — |
| 2016-08-04 | $5.81 | $14.35 | 2,600 | — | — |
| 2016-08-03 | $5.81 | $14.35 | 10,300 | — | — |
| 2016-08-02 | $5.74 | $14.17 | 4,700 | — | — |
| 2016-08-01 | $5.80 | $14.32 | 43,800 | — | — |
| 2016-07-29 | $5.76 | $14.22 | 4,800 | — | — |
| 2016-07-28 | $5.80 | $14.32 | 5,300 | — | — |
| 2016-07-27 | $5.76 | $14.22 | 5,200 | — | — |
| 2016-07-26 | $5.88 | $14.52 | 3,200 | — | — |
| 2016-07-25 | $5.92 | $14.62 | 18,000 | — | — |
| 2016-07-22 | $5.93 | $14.64 | 2,400 | — | — |
| 2016-07-21 | $5.90 | $14.57 | 7,700 | — | — |
| 2016-07-20 | $5.85 | $14.44 | 10,800 | — | — |
| 2016-07-19 | $5.70 | $14.07 | 3,000 | — | — |
| 2016-07-18 | $5.73 | $14.15 | 5,700 | — | — |
| 2016-07-15 | $5.73 | $14.15 | 4,100 | — | — |
| 2016-07-14 | $5.70 | $14.07 | 27,700 | — | — |
| 2016-07-13 | $5.75 | $14.20 | 4,700 | — | — |
| 2016-07-12 | $5.69 | $14.05 | 6,800 | — | — |
| 2016-07-11 | $5.69 | $14.05 | 6,200 | — | — |
| 2016-07-08 | $5.54 | $13.68 | 5,300 | — | — |
| 2016-07-07 | $5.26 | $12.99 | 3,900 | — | — |
| 2016-07-06 | $5.25 | $12.96 | 21,100 | — | — |
| 2016-07-05 | $5.18 | $12.79 | 5,200 | — | — |
| 2016-07-01 | $5.26 | $12.99 | 10,800 | — | — |
| 2016-06-30 | $5.21 | $12.86 | 10,200 | — | — |
| 2016-06-29 | $5.23 | $12.91 | 7,300 | — | — |
| 2016-06-28 | $5.20 | $12.84 | 9,200 | — | — |
| 2016-06-27 | $5.14 | $12.69 | 6,300 | — | — |
| 2016-06-24 | $5.20 | $12.84 | 17,400 | — | — |
| 2016-06-23 | $5.50 | $13.58 | 6,100 | — | — |
| 2016-06-22 | $5.59 | $13.80 | 5,600 | — | — |
| 2016-06-21 | $5.64 | $13.93 | 1,800 | — | — |
| 2016-06-20 | $5.55 | $13.70 | 6,800 | — | — |
| 2016-06-17 | $5.46 | $13.48 | 2,600 | — | — |
| 2016-06-16 | $5.70 | $14.07 | 4,900 | — | — |
| 2016-06-15 | $5.69 | $14.05 | 4,500 | — | — |
| 2016-06-14 | $5.65 | $13.95 | 2,400 | — | — |
| 2016-06-13 | $5.70 | $14.07 | 4,500 | — | — |
| 2016-06-10 | $5.75 | $14.20 | 9,000 | — | — |
| 2016-06-09 | $5.69 | $14.05 | 6,000 | — | — |
| 2016-06-08 | $5.62 | $13.88 | 3,600 | — | — |
| 2016-06-07 | $5.57 | $13.75 | 4,000 | — | — |
| 2016-06-06 | $5.35 | $13.21 | 5,300 | — | — |
| 2016-06-03 | $5.40 | $13.33 | 7,500 | — | — |
| 2016-06-02 | $5.37 | $13.26 | 4,500 | — | — |
| 2016-06-01 | $5.36 | $13.23 | 4,400 | — | — |
| 2016-05-31 | $5.37 | $13.26 | 3,800 | — | — |
| 2016-05-27 | $5.39 | $13.31 | 3,800 | — | — |
| 2016-05-26 | $5.40 | $13.33 | 6,300 | — | — |
| 2016-05-25 | $5.30 | $13.09 | 6,000 | — | — |
| 2016-05-24 | $5.32 | $13.14 | 3,200 | — | — |
| 2016-05-23 | $5.24 | $12.94 | 3,200 | — | — |
| 2016-05-20 | $5.28 | $13.04 | 4,800 | — | — |
| 2016-05-19 | $5.40 | $13.33 | 5,700 | — | — |
| 2016-05-18 | $5.50 | $13.58 | 5,600 | — | — |
| 2016-05-17 | $5.49 | $13.56 | 5,200 | — | — |
| 2016-05-16 | $5.40 | $13.33 | 3,700 | — | — |
| 2016-05-13 | $5.23 | $12.91 | 1,100 | — | — |
| 2016-05-12 | $5.23 | $12.91 | 4,600 | — | — |
| 2016-05-11 | $5.25 | $12.96 | 7,800 | — | — |
| 2016-05-10 | $5.20 | $12.84 | 27,300 | — | — |
| 2016-05-09 | $5.22 | $12.89 | 6,000 | — | — |
| 2016-05-06 | $5.22 | $12.89 | 2,800 | — | — |
| 2016-05-05 | $5.15 | $12.72 | 6,400 | — | — |
| 2016-05-04 | $5.18 | $12.79 | 3,800 | — | — |
| 2016-05-03 | $5.32 | $13.14 | 1,100 | — | — |
| 2016-05-02 | $5.21 | $12.86 | 5,300 | — | — |
| 2016-04-29 | $5.15 | $12.72 | 300 | — | — |
| 2016-04-28 | $5.27 | $13.01 | 1,000 | — | — |
| 2016-04-27 | $5.46 | $13.48 | 13,800 | — | — |
| 2016-04-26 | $5.38 | $13.28 | 5,700 | — | — |
| 2016-04-25 | $5.35 | $13.21 | 13,600 | — | — |
| 2016-04-22 | $5.32 | $13.14 | 5,800 | — | — |
| 2016-04-21 | $5.29 | $13.06 | 5,100 | — | — |
| 2016-04-20 | $5.29 | $13.06 | 7,500 | — | — |
| 2016-04-19 | $5.23 | $12.91 | 9,700 | — | — |
| 2016-04-18 | $5.35 | $13.21 | 9,200 | — | — |
| 2016-04-15 | $5.30 | $13.09 | 11,900 | — | — |
| 2016-04-14 | $5.36 | $13.23 | 7,300 | — | — |
| 2016-04-13 | $5.24 | $12.94 | 8,000 | — | — |
| 2016-04-12 | $5.14 | $12.69 | 8,100 | — | — |
| 2016-04-11 | $5.13 | $12.67 | 10,100 | — | — |
| 2016-04-08 | $5.30 | $13.09 | 8,500 | — | — |
| 2016-04-07 | $5.21 | $12.86 | 3,000 | — | — |
| 2016-04-06 | $5.26 | $12.99 | 7,700 | — | — |
| 2016-04-05 | $5.23 | $12.91 | 3,600 | — | — |
| 2016-04-04 | $5.18 | $12.79 | 12,800 | — | — |
| 2016-04-01 | $5.25 | $12.96 | 1,400 | — | — |
| 2016-03-31 | $5.31 | $13.11 | 4,400 | — | — |
| 2016-03-30 | $5.36 | $13.23 | 10,900 | — | — |
| 2016-03-29 | $5.41 | $13.36 | 11,400 | — | — |
| 2016-03-28 | $5.50 | $13.58 | 7,900 | — | — |
| 2016-03-24 | $5.37 | $13.26 | 8,600 | — | — |
| 2016-03-23 | $5.30 | $13.09 | 1,900 | — | — |
| 2016-03-22 | $5.40 | $13.33 | 8,300 | — | — |
| 2016-03-21 | $5.44 | $13.43 | 5,500 | — | — |
| 2016-03-18 | $5.42 | $13.38 | 9,800 | — | — |
| 2016-03-17 | $5.45 | $13.46 | 9,900 | — | — |
| 2016-03-16 | $5.50 | $13.58 | 7,300 | — | — |
| 2016-03-15 | $5.50 | $13.58 | 11,400 | — | — |
| 2016-03-14 | $5.47 | $13.51 | 9,600 | — | — |
| 2016-03-11 | $5.46 | $13.48 | 30,400 | — | — |
| 2016-03-10 | $5.45 | $13.46 | 5,400 | — | — |
| 2016-03-09 | $5.39 | $13.31 | 9,700 | — | — |
| 2016-03-08 | $5.39 | $13.31 | 28,500 | — | — |
| 2016-03-07 | $5.41 | $13.36 | 12,300 | — | — |
| 2016-03-04 | $5.45 | $13.46 | 15,200 | — | — |
| 2016-03-03 | $5.53 | $13.65 | 9,800 | — | — |
| 2016-03-02 | $5.57 | $13.75 | 11,100 | — | — |
| 2016-03-01 | $5.88 | $14.52 | 6,900 | — | — |
| 2016-02-29 | $5.90 | $14.57 | 22,200 | — | — |
| 2016-02-26 | $5.66 | $13.97 | 31,700 | — | — |
| 2016-02-25 | $5.58 | $13.78 | 9,300 | — | — |
| 2016-02-24 | $5.43 | $13.41 | 10,300 | — | — |
| 2016-02-23 | $5.41 | $13.36 | 9,800 | — | — |
| 2016-02-22 | $5.42 | $13.38 | 7,100 | — | — |
| 2016-02-19 | $5.31 | $13.11 | 31,500 | — | — |
| 2016-02-18 | $5.13 | $12.67 | 8,800 | — | — |
| 2016-02-17 | $5.15 | $12.72 | 32,100 | — | — |
| 2016-02-16 | $4.89 | $12.07 | 14,700 | — | — |
| 2016-02-12 | $4.87 | $12.02 | 4,500 | — | — |
| 2016-02-11 | $4.84 | $11.95 | 18,100 | — | — |
| 2016-02-10 | $4.94 | $12.20 | 68,000 | — | — |
| 2016-02-09 | $5.08 | $12.54 | 4,100 | — | — |
| 2016-02-08 | $4.96 | $12.25 | 8,300 | — | — |
| 2016-02-05 | $5.08 | $12.54 | 19,500 | — | — |
| 2016-02-04 | $4.94 | $12.20 | 2,900 | — | — |
| 2016-02-03 | $4.93 | $12.17 | 4,800 | — | — |
| 2016-02-02 | $4.92 | $12.15 | 6,200 | — | — |
| 2016-02-01 | $4.97 | $12.27 | 20,100 | — | — |
| 2016-01-29 | $4.97 | $12.27 | 13,800 | — | — |
| 2016-01-28 | $4.96 | $12.25 | 5,300 | — | — |
| 2016-01-27 | $4.90 | $12.10 | 4,700 | — | — |
| 2016-01-26 | $5.00 | $12.35 | 800 | — | — |
| 2016-01-25 | $5.00 | $12.35 | 10,200 | — | — |
| 2016-01-22 | $4.86 | $12.00 | 50,700 | — | — |
| 2016-01-21 | $4.88 | $12.05 | 21,400 | — | — |
| 2016-01-20 | $4.80 | $11.85 | 44,700 | — | — |
| 2016-01-19 | $4.80 | $11.85 | 22,400 | — | — |
| 2016-01-15 | $4.90 | $12.10 | 11,000 | — | — |
| 2016-01-14 | $4.96 | $12.25 | 5,700 | — | — |
| 2016-01-13 | $4.96 | $12.25 | 9,300 | — | — |
| 2016-01-12 | $5.07 | $12.52 | 9,000 | — | — |
| 2016-01-11 | $5.23 | $12.91 | 18,100 | — | — |
| 2016-01-08 | $5.24 | $12.94 | 8,100 | — | — |
| 2016-01-07 | $5.17 | $12.77 | 4,200 | — | — |
| 2016-01-06 | $5.12 | $12.64 | 8,800 | — | — |
| 2016-01-05 | $5.09 | $12.57 | 18,500 | — | — |
| 2016-01-04 | $5.17 | $12.77 | 26,800 | — | — |