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
- 1997-01-03 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 | $6.45 | $6.45 | 63,100 | — | — |
| 2016-12-29 | $6.55 | $6.55 | 39,200 | — | — |
| 2016-12-28 | $6.55 | $6.55 | 154,000 | — | — |
| 2016-12-27 | $6.80 | $6.80 | 74,400 | — | — |
| 2016-12-23 | $6.75 | $6.75 | 51,000 | — | — |
| 2016-12-22 | $6.55 | $6.55 | 80,200 | — | — |
| 2016-12-21 | $6.50 | $6.50 | 133,000 | — | — |
| 2016-12-20 | $6.40 | $6.40 | 134,200 | — | — |
| 2016-12-19 | $6.20 | $6.20 | 167,100 | — | — |
| 2016-12-16 | $6.25 | $6.25 | 290,600 | — | — |
| 2016-12-15 | $6.05 | $6.05 | 187,100 | — | — |
| 2016-12-14 | $6.15 | $6.15 | 104,500 | — | — |
| 2016-12-13 | $6.20 | $6.20 | 88,900 | — | — |
| 2016-12-12 | $6.20 | $6.20 | 87,600 | — | — |
| 2016-12-09 | $6.25 | $6.25 | 107,200 | — | — |
| 2016-12-08 | $6.25 | $6.25 | 123,100 | — | — |
| 2016-12-07 | $6.05 | $6.05 | 125,400 | — | — |
| 2016-12-06 | $6.25 | $6.25 | 156,000 | — | — |
| 2016-12-05 | $6.20 | $6.20 | 147,200 | — | — |
| 2016-12-02 | $6.15 | $6.15 | 80,600 | — | — |
| 2016-12-01 | $6.05 | $6.05 | 101,100 | — | — |
| 2016-11-30 | $6.20 | $6.20 | 119,400 | — | — |
| 2016-11-29 | $6.10 | $6.10 | 116,700 | — | — |
| 2016-11-28 | $6.10 | $6.10 | 132,900 | — | — |
| 2016-11-25 | $6.20 | $6.20 | 106,800 | — | — |
| 2016-11-23 | $6.05 | $6.05 | 292,200 | — | — |
| 2016-11-22 | $6.20 | $6.20 | 155,000 | — | — |
| 2016-11-21 | $6.10 | $6.10 | 218,000 | — | — |
| 2016-11-18 | $6.25 | $6.25 | 219,200 | — | — |
| 2016-11-17 | $6.30 | $6.30 | 127,700 | — | — |
| 2016-11-16 | $6.35 | $6.35 | 169,300 | — | — |
| 2016-11-15 | $6.40 | $6.40 | 318,100 | — | — |
| 2016-11-14 | $6.60 | $6.60 | 216,200 | — | — |
| 2016-11-11 | $6.80 | $6.80 | 216,400 | — | — |
| 2016-11-10 | $6.65 | $6.65 | 160,200 | — | — |
| 2016-11-09 | $6.40 | $6.40 | 322,800 | — | — |
| 2016-11-08 | $6.80 | $6.80 | 102,100 | — | — |
| 2016-11-07 | $6.70 | $6.70 | 103,100 | — | — |
| 2016-11-04 | $6.80 | $6.80 | 122,500 | — | — |
| 2016-11-03 | $6.75 | $6.75 | 84,500 | — | — |
| 2016-11-02 | $6.80 | $6.80 | 86,000 | — | — |
| 2016-11-01 | $6.80 | $6.80 | 90,900 | — | — |
| 2016-10-31 | $6.95 | $6.95 | 130,200 | — | — |
| 2016-10-28 | $6.85 | $6.85 | 125,100 | — | — |
| 2016-10-27 | $7.00 | $7.00 | 223,900 | — | — |
| 2016-10-26 | $7.20 | $7.20 | 179,600 | — | — |
| 2016-10-25 | $7.45 | $7.45 | 144,000 | — | — |
| 2016-10-24 | $7.65 | $7.65 | 139,700 | — | — |
| 2016-10-21 | $7.86 | $7.86 | 72,500 | — | — |
| 2016-10-20 | $7.80 | $7.80 | 54,500 | — | — |
| 2016-10-19 | $7.90 | $7.90 | 246,200 | — | — |
| 2016-10-18 | $7.65 | $7.65 | 101,100 | — | — |
| 2016-10-17 | $7.49 | $7.49 | 82,600 | — | — |
| 2016-10-14 | $7.49 | $7.49 | 129,400 | — | — |
| 2016-10-13 | $7.57 | $7.57 | 89,500 | — | — |
| 2016-10-12 | $7.48 | $7.48 | 122,800 | — | — |
| 2016-10-11 | $7.47 | $7.47 | 90,500 | — | — |
| 2016-10-10 | $7.67 | $7.67 | 103,100 | — | — |
| 2016-10-07 | $7.58 | $7.58 | 97,900 | — | — |
| 2016-10-06 | $7.54 | $7.54 | 89,400 | — | — |
| 2016-10-05 | $7.46 | $7.46 | 62,200 | — | — |
| 2016-10-04 | $7.37 | $7.37 | 90,600 | — | — |
| 2016-10-03 | $7.55 | $7.55 | 102,200 | — | — |
| 2016-09-30 | $7.40 | $7.40 | 140,600 | — | — |
| 2016-09-29 | $7.18 | $7.18 | 172,100 | — | — |
| 2016-09-28 | $7.18 | $7.18 | 74,900 | — | — |
| 2016-09-27 | $7.19 | $7.19 | 83,600 | — | — |
| 2016-09-26 | $7.24 | $7.24 | 65,500 | — | — |
| 2016-09-23 | $7.32 | $7.32 | 111,100 | — | — |
| 2016-09-22 | $7.32 | $7.32 | 227,800 | — | — |
| 2016-09-21 | $7.14 | $7.14 | 82,100 | — | — |
| 2016-09-20 | $7.08 | $7.08 | 52,700 | — | — |
| 2016-09-19 | $7.20 | $7.20 | 137,700 | — | — |
| 2016-09-16 | $6.99 | $6.99 | 223,900 | — | — |
| 2016-09-15 | $6.83 | $6.83 | 107,200 | — | — |
| 2016-09-14 | $6.72 | $6.72 | 143,200 | — | — |
| 2016-09-13 | $6.86 | $6.86 | 73,900 | — | — |
| 2016-09-12 | $6.96 | $6.96 | 89,000 | — | — |
| 2016-09-09 | $6.83 | $6.83 | 120,700 | — | — |
| 2016-09-08 | $6.99 | $6.99 | 95,300 | — | — |
| 2016-09-07 | $7.03 | $7.03 | 206,600 | — | — |
| 2016-09-06 | $7.14 | $7.14 | 174,900 | — | — |
| 2016-09-02 | $7.00 | $7.00 | 125,500 | — | — |
| 2016-09-01 | $6.73 | $6.73 | 51,800 | — | — |
| 2016-08-31 | $6.76 | $6.76 | 66,700 | — | — |
| 2016-08-30 | $6.84 | $6.84 | 155,600 | — | — |
| 2016-08-29 | $6.60 | $6.60 | 106,700 | — | — |
| 2016-08-26 | $6.64 | $6.64 | 87,100 | — | — |
| 2016-08-25 | $6.61 | $6.61 | 83,300 | — | — |
| 2016-08-24 | $6.49 | $6.49 | 149,500 | — | — |
| 2016-08-23 | $6.49 | $6.49 | 211,200 | — | — |
| 2016-08-22 | $6.49 | $6.49 | 88,600 | — | — |
| 2016-08-19 | $6.53 | $6.53 | 153,300 | — | — |
| 2016-08-18 | $6.34 | $6.34 | 119,300 | — | — |
| 2016-08-17 | $6.20 | $6.20 | 106,100 | — | — |
| 2016-08-16 | $6.12 | $6.12 | 98,800 | — | — |
| 2016-08-15 | $6.29 | $6.29 | 136,900 | — | — |
| 2016-08-12 | $6.28 | $6.28 | 133,200 | — | — |
| 2016-08-11 | $6.21 | $6.21 | 51,200 | — | — |
| 2016-08-10 | $6.23 | $6.23 | 94,400 | — | — |
| 2016-08-09 | $6.24 | $6.24 | 200,400 | — | — |
| 2016-08-08 | $5.97 | $5.97 | 123,500 | — | — |
| 2016-08-05 | $5.95 | $5.95 | 90,300 | — | — |
| 2016-08-04 | $5.84 | $5.84 | 69,800 | — | — |
| 2016-08-03 | $5.87 | $5.87 | 52,600 | — | — |
| 2016-08-02 | $5.85 | $5.85 | 92,800 | — | — |
| 2016-08-01 | $5.87 | $5.87 | 57,000 | — | — |
| 2016-07-29 | $6.01 | $6.01 | 93,500 | — | — |
| 2016-07-28 | $5.97 | $5.97 | 60,600 | — | — |
| 2016-07-27 | $5.95 | $5.95 | 118,300 | — | — |
| 2016-07-26 | $5.92 | $5.92 | 108,100 | — | — |
| 2016-07-25 | $5.85 | $5.85 | 58,500 | — | — |
| 2016-07-22 | $5.94 | $5.94 | 140,900 | — | — |
| 2016-07-21 | $5.90 | $5.90 | 72,300 | — | — |
| 2016-07-20 | $5.87 | $5.87 | 135,500 | — | — |
| 2016-07-19 | $5.76 | $5.76 | 101,600 | — | — |
| 2016-07-18 | $5.74 | $5.74 | 116,700 | — | — |
| 2016-07-15 | $5.87 | $5.87 | 167,400 | — | — |
| 2016-07-14 | $5.75 | $5.75 | 208,700 | — | — |
| 2016-07-13 | $5.65 | $5.65 | 151,100 | — | — |
| 2016-07-12 | $5.67 | $5.67 | 217,100 | — | — |
| 2016-07-11 | $5.72 | $5.72 | 176,500 | — | — |
| 2016-07-08 | $5.59 | $5.59 | 391,200 | — | — |
| 2016-07-07 | $5.35 | $5.35 | 209,200 | — | — |
| 2016-07-06 | $5.35 | $5.35 | 276,700 | — | — |
| 2016-07-05 | $5.37 | $5.37 | 75,000 | — | — |
| 2016-07-01 | $5.39 | $5.39 | 103,300 | — | — |
| 2016-06-30 | $5.34 | $5.34 | 90,200 | — | — |
| 2016-06-29 | $5.34 | $5.34 | 120,700 | — | — |
| 2016-06-28 | $5.14 | $5.14 | 140,800 | — | — |
| 2016-06-27 | $5.06 | $5.06 | 173,000 | — | — |
| 2016-06-24 | $5.16 | $5.16 | 506,800 | — | — |
| 2016-06-23 | $5.38 | $5.38 | 113,000 | — | — |
| 2016-06-22 | $5.27 | $5.27 | 180,700 | — | — |
| 2016-06-21 | $5.29 | $5.29 | 127,500 | — | — |
| 2016-06-20 | $5.23 | $5.23 | 154,900 | — | — |
| 2016-06-17 | $5.07 | $5.07 | 295,800 | — | — |
| 2016-06-16 | $5.15 | $5.15 | 66,400 | — | — |
| 2016-06-15 | $5.25 | $5.25 | 156,100 | — | — |
| 2016-06-14 | $5.08 | $5.08 | 168,900 | — | — |
| 2016-06-13 | $5.15 | $5.15 | 97,200 | — | — |
| 2016-06-10 | $5.29 | $5.29 | 143,600 | — | — |
| 2016-06-09 | $5.43 | $5.43 | 83,000 | — | — |
| 2016-06-08 | $5.40 | $5.40 | 128,600 | — | — |
| 2016-06-07 | $5.36 | $5.36 | 64,600 | — | — |
| 2016-06-06 | $5.34 | $5.34 | 95,300 | — | — |
| 2016-06-03 | $5.26 | $5.26 | 114,500 | — | — |
| 2016-06-02 | $5.45 | $5.45 | 241,900 | — | — |
| 2016-06-01 | $5.23 | $5.23 | 107,300 | — | — |
| 2016-05-31 | $5.21 | $5.21 | 119,900 | — | — |
| 2016-05-27 | $5.26 | $5.26 | 123,300 | — | — |
| 2016-05-26 | $5.15 | $5.15 | 100,400 | — | — |
| 2016-05-25 | $5.29 | $5.29 | 302,700 | — | — |
| 2016-05-24 | $5.14 | $5.14 | 132,100 | — | — |
| 2016-05-23 | $5.05 | $5.05 | 66,700 | — | — |
| 2016-05-20 | $5.07 | $5.07 | 133,300 | — | — |
| 2016-05-19 | $4.97 | $4.97 | 162,700 | — | — |
| 2016-05-18 | $5.04 | $5.04 | 104,100 | — | — |
| 2016-05-17 | $5.04 | $5.04 | 150,200 | — | — |
| 2016-05-16 | $5.09 | $5.09 | 118,700 | — | — |
| 2016-05-13 | $5.15 | $5.15 | 122,800 | — | — |
| 2016-05-12 | $5.07 | $5.07 | 154,100 | — | — |
| 2016-05-11 | $5.12 | $5.12 | 153,900 | — | — |
| 2016-05-10 | $5.37 | $5.37 | 169,700 | — | — |
| 2016-05-09 | $5.49 | $5.49 | 180,200 | — | — |
| 2016-05-06 | $5.47 | $5.47 | 227,900 | — | — |
| 2016-05-05 | $5.32 | $5.32 | 255,100 | — | — |
| 2016-05-04 | $5.18 | $5.18 | 244,000 | — | — |
| 2016-05-03 | $5.03 | $5.03 | 163,700 | — | — |
| 2016-05-02 | $5.01 | $5.01 | 164,000 | — | — |
| 2016-04-29 | $5.05 | $5.05 | 153,800 | — | — |
| 2016-04-28 | $5.20 | $5.20 | 199,300 | — | — |
| 2016-04-27 | $5.47 | $5.47 | 67,600 | — | — |
| 2016-04-26 | $5.45 | $5.45 | 151,900 | — | — |
| 2016-04-25 | $5.24 | $5.24 | 92,300 | — | — |
| 2016-04-22 | $5.48 | $5.48 | 118,100 | — | — |
| 2016-04-21 | $5.40 | $5.40 | 178,500 | — | — |
| 2016-04-20 | $5.33 | $5.33 | 303,200 | — | — |
| 2016-04-19 | $5.16 | $5.16 | 95,100 | — | — |
| 2016-04-18 | $5.16 | $5.16 | 268,000 | — | — |
| 2016-04-15 | $5.00 | $5.00 | 301,100 | — | — |
| 2016-04-14 | $4.96 | $4.96 | 115,800 | — | — |
| 2016-04-13 | $4.98 | $4.98 | 98,200 | — | — |
| 2016-04-12 | $4.81 | $4.81 | 64,000 | — | — |
| 2016-04-11 | $4.80 | $4.80 | 84,800 | — | — |
| 2016-04-08 | $4.92 | $4.92 | 90,300 | — | — |
| 2016-04-07 | $4.99 | $4.99 | 194,300 | — | — |
| 2016-04-06 | $4.75 | $4.75 | 139,000 | — | — |
| 2016-04-05 | $4.76 | $4.76 | 142,100 | — | — |
| 2016-04-04 | $4.87 | $4.87 | 141,600 | — | — |
| 2016-04-01 | $4.88 | $4.88 | 320,100 | — | — |
| 2016-03-31 | $4.83 | $4.83 | 311,700 | — | — |
| 2016-03-30 | $4.87 | $4.87 | 169,500 | — | — |
| 2016-03-29 | $5.00 | $5.00 | 263,000 | — | — |
| 2016-03-28 | $4.81 | $4.81 | 228,000 | — | — |
| 2016-03-24 | $4.93 | $4.93 | 149,100 | — | — |
| 2016-03-23 | $4.88 | $4.88 | 180,200 | — | — |
| 2016-03-22 | $4.97 | $4.97 | 182,800 | — | — |
| 2016-03-21 | $5.02 | $5.02 | 150,100 | — | — |
| 2016-03-18 | $5.26 | $5.26 | 245,200 | — | — |
| 2016-03-17 | $5.21 | $5.21 | 236,000 | — | — |
| 2016-03-16 | $5.39 | $5.39 | 218,300 | — | — |
| 2016-03-15 | $5.26 | $5.26 | 218,200 | — | — |
| 2016-03-14 | $5.53 | $5.53 | 528,300 | — | — |
| 2016-03-11 | $6.19 | $6.19 | 203,500 | — | — |
| 2016-03-10 | $5.86 | $5.86 | 86,900 | — | — |
| 2016-03-09 | $6.12 | $6.12 | 56,300 | — | — |
| 2016-03-08 | $5.95 | $5.95 | 110,200 | — | — |
| 2016-03-07 | $6.20 | $6.20 | 86,600 | — | — |
| 2016-03-04 | $6.08 | $6.08 | 142,700 | — | — |
| 2016-03-03 | $6.01 | $6.01 | 255,200 | — | — |
| 2016-03-02 | $5.80 | $5.80 | 105,600 | — | — |
| 2016-03-01 | $5.75 | $5.75 | 167,500 | — | — |
| 2016-02-29 | $5.70 | $5.70 | 104,600 | — | — |
| 2016-02-26 | $5.78 | $5.78 | 102,000 | — | — |
| 2016-02-25 | $5.80 | $5.80 | 91,300 | — | — |
| 2016-02-24 | $5.79 | $5.79 | 98,500 | — | — |
| 2016-02-23 | $5.65 | $5.65 | 85,700 | — | — |
| 2016-02-22 | $5.76 | $5.76 | 142,800 | — | — |
| 2016-02-19 | $5.67 | $5.67 | 48,600 | — | — |
| 2016-02-18 | $5.62 | $5.62 | 99,600 | — | — |
| 2016-02-17 | $5.68 | $5.68 | 242,100 | — | — |
| 2016-02-16 | $5.48 | $5.48 | 116,500 | — | — |
| 2016-02-12 | $5.31 | $5.31 | 145,800 | — | — |
| 2016-02-11 | $5.04 | $5.04 | 81,700 | — | — |
| 2016-02-10 | $5.37 | $5.37 | 121,500 | — | — |
| 2016-02-09 | $5.18 | $5.18 | 140,800 | — | — |
| 2016-02-08 | $4.98 | $4.98 | 254,900 | — | — |
| 2016-02-05 | $5.17 | $5.17 | 135,000 | — | — |
| 2016-02-04 | $5.60 | $5.60 | 77,000 | — | — |
| 2016-02-03 | $5.57 | $5.57 | 104,100 | — | — |
| 2016-02-02 | $5.62 | $5.62 | 87,600 | — | — |
| 2016-02-01 | $5.89 | $5.89 | 62,800 | — | — |
| 2016-01-29 | $5.98 | $5.98 | 154,900 | — | — |
| 2016-01-28 | $5.52 | $5.52 | 168,100 | — | — |
| 2016-01-27 | $5.87 | $5.87 | 112,400 | — | — |
| 2016-01-26 | $6.08 | $6.08 | 272,000 | — | — |
| 2016-01-25 | $5.66 | $5.66 | 104,900 | — | — |
| 2016-01-22 | $5.67 | $5.67 | 94,000 | — | — |
| 2016-01-21 | $5.50 | $5.50 | 126,800 | — | — |
| 2016-01-20 | $5.51 | $5.51 | 151,100 | — | — |
| 2016-01-19 | $5.36 | $5.36 | 115,500 | — | — |
| 2016-01-15 | $5.41 | $5.41 | 187,300 | — | — |
| 2016-01-14 | $5.44 | $5.44 | 106,700 | — | — |
| 2016-01-13 | $5.41 | $5.41 | 216,100 | — | — |
| 2016-01-12 | $5.75 | $5.75 | 237,000 | — | — |
| 2016-01-11 | $5.85 | $5.85 | 124,000 | — | — |
| 2016-01-08 | $5.76 | $5.76 | 149,000 | — | — |
| 2016-01-07 | $5.78 | $5.78 | 166,100 | — | — |
| 2016-01-06 | $6.14 | $6.14 | 107,400 | — | — |
| 2016-01-05 | $6.14 | $6.14 | 52,100 | — | — |
| 2016-01-04 | $6.07 | $6.07 | 139,000 | — | — |