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
- 1983-10-28 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 | $11.01 | 21,400 | — | — |
| 2016-12-29 | $6.21 | $10.85 | 16,700 | — | — |
| 2016-12-28 | $6.23 | $10.89 | 39,600 | — | — |
| 2016-12-27 | $6.13 | $10.71 | 12,900 | — | — |
| 2016-12-23 | $6.08 | $10.63 | 9,900 | — | — |
| 2016-12-22 | $6.12 | $10.70 | 3,900 | — | — |
| 2016-12-21 | $6.05 | $10.57 | 4,400 | — | — |
| 2016-12-20 | $6.14 | $10.73 | 17,800 | — | — |
| 2016-12-19 | $6.27 | $10.96 | 48,400 | — | — |
| 2016-12-16 | $6.45 | $11.27 | 91,300 | — | — |
| 2016-12-15 | $6.13 | $10.71 | 44,600 | — | — |
| 2016-12-14 | $6.00 | $10.49 | 16,700 | — | — |
| 2016-12-13 | $5.97 | $10.43 | 94,900 | — | — |
| 2016-12-12 | $5.94 | $10.38 | 12,800 | — | — |
| 2016-12-09 | $5.87 | $10.26 | 83,400 | — | — |
| 2016-12-08 | $5.71 | $9.98 | 24,900 | — | — |
| 2016-12-07 | $5.62 | $9.82 | 42,100 | — | — |
| 2016-12-06 | $5.61 | $9.81 | 43,800 | — | — |
| 2016-12-05 | $5.77 | $10.09 | 35,500 | — | — |
| 2016-12-02 | $5.98 | $10.45 | 6,600 | — | — |
| 2016-12-01 | $5.98 | $10.45 | 11,900 | — | — |
| 2016-11-30 | $6.03 | $10.54 | 11,100 | — | — |
| 2016-11-29 | $6.05 | $10.57 | 30,800 | — | — |
| 2016-11-28 | $5.95 | $10.40 | 20,600 | — | — |
| 2016-11-25 | $5.97 | $10.43 | 7,800 | — | — |
| 2016-11-23 | $5.98 | $10.45 | 10,700 | — | — |
| 2016-11-22 | $6.02 | $10.52 | 17,200 | — | — |
| 2016-11-21 | $6.01 | $10.50 | 31,900 | — | — |
| 2016-11-18 | $6.00 | $10.49 | 7,900 | — | — |
| 2016-11-17 | $6.15 | $10.75 | 23,600 | — | — |
| 2016-11-16 | $6.01 | $10.50 | 17,000 | — | — |
| 2016-11-15 | $6.20 | $10.84 | 90,500 | — | — |
| 2016-11-14 | $5.98 | $10.45 | 55,200 | — | — |
| 2016-11-11 | $6.15 | $10.75 | 2,500 | — | — |
| 2016-11-10 | $5.94 | $10.38 | 42,200 | — | — |
| 2016-11-09 | $6.08 | $10.63 | 55,000 | — | — |
| 2016-11-08 | $6.04 | $10.56 | 3,100 | — | — |
| 2016-11-07 | $6.14 | $10.73 | 1,300 | — | — |
| 2016-11-04 | $6.02 | $10.52 | 4,500 | — | — |
| 2016-11-03 | $6.09 | $10.64 | 11,400 | — | — |
| 2016-11-02 | $6.07 | $10.50 | 16,800 | — | — |
| 2016-11-01 | $6.29 | $10.89 | 44,000 | — | — |
| 2016-10-31 | $6.25 | $10.82 | 25,000 | — | — |
| 2016-10-28 | $6.12 | $10.59 | 13,300 | — | — |
| 2016-10-27 | $6.11 | $10.57 | 5,000 | — | — |
| 2016-10-26 | $6.16 | $10.66 | 8,100 | — | — |
| 2016-10-25 | $6.27 | $10.85 | 2,700 | — | — |
| 2016-10-24 | $6.23 | $10.78 | 10,200 | — | — |
| 2016-10-21 | $6.35 | $10.99 | 4,800 | — | — |
| 2016-10-20 | $6.39 | $11.06 | 31,000 | — | — |
| 2016-10-19 | $6.28 | $10.87 | 30,100 | — | — |
| 2016-10-18 | $6.32 | $10.94 | 18,700 | — | — |
| 2016-10-17 | $6.21 | $10.75 | 15,000 | — | — |
| 2016-10-14 | $6.19 | $10.71 | 5,100 | — | — |
| 2016-10-13 | $6.20 | $10.73 | 9,200 | — | — |
| 2016-10-12 | $6.22 | $10.76 | 15,000 | — | — |
| 2016-10-11 | $6.28 | $10.87 | 15,700 | — | — |
| 2016-10-10 | $6.27 | $10.85 | 44,000 | — | — |
| 2016-10-07 | $6.39 | $11.06 | 47,200 | — | — |
| 2016-10-06 | $6.37 | $11.02 | 113,200 | — | — |
| 2016-10-05 | $6.92 | $11.98 | 31,400 | — | — |
| 2016-10-04 | $6.82 | $11.80 | 5,000 | — | — |
| 2016-10-03 | $6.90 | $11.94 | 3,800 | — | — |
| 2016-09-30 | $6.78 | $11.73 | 2,800 | — | — |
| 2016-09-29 | $6.77 | $11.72 | 7,500 | — | — |
| 2016-09-28 | $6.86 | $11.87 | 13,100 | — | — |
| 2016-09-27 | $6.80 | $11.77 | 10,300 | — | — |
| 2016-09-26 | $6.81 | $11.79 | 8,700 | — | — |
| 2016-09-23 | $6.86 | $11.87 | 13,800 | — | — |
| 2016-09-22 | $6.78 | $11.73 | 3,400 | — | — |
| 2016-09-21 | $6.88 | $11.91 | 4,900 | — | — |
| 2016-09-20 | $6.81 | $11.79 | 5,900 | — | — |
| 2016-09-19 | $6.84 | $11.84 | 5,100 | — | — |
| 2016-09-16 | $6.67 | $11.54 | 23,500 | — | — |
| 2016-09-15 | $6.72 | $11.63 | 10,000 | — | — |
| 2016-09-14 | $6.73 | $11.65 | 22,400 | — | — |
| 2016-09-13 | $6.83 | $11.82 | 12,300 | — | — |
| 2016-09-12 | $6.88 | $11.91 | 22,500 | — | — |
| 2016-09-09 | $6.92 | $11.98 | 12,700 | — | — |
| 2016-09-08 | $6.96 | $12.05 | 18,700 | — | — |
| 2016-09-07 | $6.96 | $12.05 | 18,600 | — | — |
| 2016-09-06 | $6.95 | $12.03 | 8,900 | — | — |
| 2016-09-02 | $7.05 | $12.20 | 14,300 | — | — |
| 2016-09-01 | $7.04 | $12.18 | 3,700 | — | — |
| 2016-08-31 | $7.05 | $12.20 | 18,300 | — | — |
| 2016-08-30 | $7.05 | $12.20 | 28,800 | — | — |
| 2016-08-29 | $7.03 | $12.17 | 34,700 | — | — |
| 2016-08-26 | $6.90 | $11.94 | 10,700 | — | — |
| 2016-08-25 | $6.88 | $11.91 | 11,900 | — | — |
| 2016-08-24 | $6.88 | $11.91 | 20,800 | — | — |
| 2016-08-23 | $6.85 | $11.85 | 21,700 | — | — |
| 2016-08-22 | $6.59 | $11.40 | 12,900 | — | — |
| 2016-08-19 | $6.62 | $11.46 | 21,700 | — | — |
| 2016-08-18 | $6.46 | $11.18 | 18,500 | — | — |
| 2016-08-17 | $6.46 | $11.18 | 18,700 | — | — |
| 2016-08-16 | $6.48 | $11.21 | 16,100 | — | — |
| 2016-08-15 | $6.36 | $11.01 | 7,300 | — | — |
| 2016-08-12 | $6.29 | $10.89 | 8,100 | — | — |
| 2016-08-11 | $6.23 | $10.78 | 17,100 | — | — |
| 2016-08-10 | $6.19 | $10.71 | 3,900 | — | — |
| 2016-08-09 | $6.23 | $10.78 | 23,500 | — | — |
| 2016-08-08 | $6.13 | $10.61 | 11,500 | — | — |
| 2016-08-05 | $6.18 | $10.70 | 9,000 | — | — |
| 2016-08-04 | $6.12 | $10.59 | 3,000 | — | — |
| 2016-08-03 | $6.16 | $10.56 | 25,200 | — | — |
| 2016-08-02 | $6.17 | $10.57 | 7,700 | — | — |
| 2016-08-01 | $6.35 | $10.88 | 20,000 | — | — |
| 2016-07-29 | $6.29 | $10.78 | 44,300 | — | — |
| 2016-07-28 | $6.14 | $10.52 | 37,000 | — | — |
| 2016-07-27 | $6.03 | $10.33 | 7,700 | — | — |
| 2016-07-26 | $5.99 | $10.27 | 30,800 | — | — |
| 2016-07-25 | $5.97 | $10.23 | 43,100 | — | — |
| 2016-07-22 | $5.95 | $10.20 | 15,800 | — | — |
| 2016-07-21 | $5.97 | $10.23 | 103,400 | — | — |
| 2016-07-20 | $5.80 | $9.94 | 39,900 | — | — |
| 2016-07-19 | $5.70 | $9.77 | 60,900 | — | — |
| 2016-07-18 | $5.36 | $9.19 | 5,100 | — | — |
| 2016-07-15 | $5.37 | $9.20 | 2,400 | — | — |
| 2016-07-14 | $5.31 | $9.10 | 8,700 | — | — |
| 2016-07-13 | $5.28 | $9.05 | 44,300 | — | — |
| 2016-07-12 | $5.24 | $8.98 | 11,700 | — | — |
| 2016-07-11 | $5.26 | $9.01 | 8,900 | — | — |
| 2016-07-08 | $5.34 | $9.15 | 43,700 | — | — |
| 2016-07-07 | $5.21 | $8.93 | 9,500 | — | — |
| 2016-07-06 | $5.22 | $8.95 | 54,500 | — | — |
| 2016-07-05 | $5.17 | $8.86 | 15,800 | — | — |
| 2016-07-01 | $5.25 | $9.00 | 5,300 | — | — |
| 2016-06-30 | $5.27 | $9.03 | 19,000 | — | — |
| 2016-06-29 | $5.19 | $8.89 | 31,300 | — | — |
| 2016-06-28 | $5.24 | $8.98 | 12,200 | — | — |
| 2016-06-27 | $5.23 | $8.96 | 36,100 | — | — |
| 2016-06-24 | $5.29 | $9.07 | 63,000 | — | — |
| 2016-06-23 | $5.32 | $9.12 | 4,800 | — | — |
| 2016-06-22 | $5.34 | $9.15 | 21,200 | — | — |
| 2016-06-21 | $5.32 | $9.12 | 7,600 | — | — |
| 2016-06-20 | $5.32 | $9.12 | 14,700 | — | — |
| 2016-06-17 | $5.32 | $9.12 | 8,400 | — | — |
| 2016-06-16 | $5.25 | $9.00 | 6,200 | — | — |
| 2016-06-15 | $5.25 | $9.00 | 15,300 | — | — |
| 2016-06-14 | $5.28 | $9.05 | 3,700 | — | — |
| 2016-06-13 | $5.31 | $9.10 | 3,100 | — | — |
| 2016-06-10 | $5.29 | $9.07 | 6,300 | — | — |
| 2016-06-09 | $5.40 | $9.25 | 17,900 | — | — |
| 2016-06-08 | $5.32 | $9.12 | 39,900 | — | — |
| 2016-06-07 | $5.23 | $8.96 | 18,000 | — | — |
| 2016-06-06 | $5.23 | $8.96 | 15,700 | — | — |
| 2016-06-03 | $5.22 | $8.95 | 11,000 | — | — |
| 2016-06-02 | $5.19 | $8.89 | 3,900 | — | — |
| 2016-06-01 | $5.22 | $8.95 | 4,100 | — | — |
| 2016-05-31 | $5.20 | $8.91 | 2,600 | — | — |
| 2016-05-27 | $5.19 | $8.89 | 3,500 | — | — |
| 2016-05-26 | $5.22 | $8.95 | 3,400 | — | — |
| 2016-05-25 | $5.23 | $8.96 | 2,200 | — | — |
| 2016-05-24 | $5.23 | $8.96 | 17,700 | — | — |
| 2016-05-23 | $5.21 | $8.93 | 3,700 | — | — |
| 2016-05-20 | $5.19 | $8.89 | 4,600 | — | — |
| 2016-05-19 | $5.16 | $8.84 | 9,100 | — | — |
| 2016-05-18 | $5.15 | $8.83 | 10,400 | — | — |
| 2016-05-17 | $5.12 | $8.77 | 3,300 | — | — |
| 2016-05-16 | $5.18 | $8.88 | 15,000 | — | — |
| 2016-05-13 | $5.14 | $8.81 | 24,300 | — | — |
| 2016-05-12 | $5.24 | $8.98 | 19,200 | — | — |
| 2016-05-11 | $5.25 | $9.00 | 16,900 | — | — |
| 2016-05-10 | $5.26 | $9.01 | 14,400 | — | — |
| 2016-05-09 | $5.23 | $8.96 | 21,700 | — | — |
| 2016-05-06 | $5.16 | $8.84 | 14,200 | — | — |
| 2016-05-05 | $5.16 | $8.74 | 22,700 | — | — |
| 2016-05-04 | $5.18 | $8.77 | 47,400 | — | — |
| 2016-05-03 | $5.27 | $8.93 | 22,600 | — | — |
| 2016-05-02 | $5.19 | $8.79 | 26,800 | — | — |
| 2016-04-29 | $5.20 | $8.81 | 67,600 | — | — |
| 2016-04-28 | $5.25 | $8.89 | 27,600 | — | — |
| 2016-04-27 | $5.23 | $8.86 | 3,900 | — | — |
| 2016-04-26 | $5.23 | $8.86 | 22,800 | — | — |
| 2016-04-25 | $5.25 | $8.89 | 8,500 | — | — |
| 2016-04-22 | $5.28 | $8.94 | 10,200 | — | — |
| 2016-04-21 | $5.27 | $8.93 | 11,400 | — | — |
| 2016-04-20 | $5.33 | $9.03 | 110,500 | — | — |
| 2016-04-19 | $5.33 | $9.03 | 34,400 | — | — |
| 2016-04-18 | $5.31 | $8.99 | 45,000 | — | — |
| 2016-04-15 | $5.33 | $9.03 | 82,900 | — | — |
| 2016-04-14 | $5.35 | $9.06 | 77,300 | — | — |
| 2016-04-13 | $5.24 | $8.88 | 6,200 | — | — |
| 2016-04-12 | $5.20 | $8.81 | 12,600 | — | — |
| 2016-04-11 | $5.18 | $8.77 | 13,400 | — | — |
| 2016-04-08 | $5.14 | $8.71 | 10,900 | — | — |
| 2016-04-07 | $5.23 | $8.86 | 60,300 | — | — |
| 2016-04-06 | $5.32 | $9.01 | 42,800 | — | — |
| 2016-04-05 | $5.13 | $8.69 | 16,500 | — | — |
| 2016-04-04 | $5.17 | $8.76 | 24,900 | — | — |
| 2016-04-01 | $5.09 | $8.62 | 13,800 | — | — |
| 2016-03-31 | $5.16 | $8.74 | 12,200 | — | — |
| 2016-03-30 | $5.17 | $8.76 | 20,900 | — | — |
| 2016-03-29 | $5.24 | $8.88 | 8,700 | — | — |
| 2016-03-28 | $5.17 | $8.76 | 16,400 | — | — |
| 2016-03-24 | $5.19 | $8.79 | 35,900 | — | — |
| 2016-03-23 | $5.26 | $8.91 | 19,700 | — | — |
| 2016-03-22 | $5.30 | $8.98 | 6,100 | — | — |
| 2016-03-21 | $5.31 | $8.99 | 9,500 | — | — |
| 2016-03-18 | $5.33 | $9.03 | 21,200 | — | — |
| 2016-03-17 | $5.28 | $8.94 | 34,600 | — | — |
| 2016-03-16 | $5.19 | $8.79 | 60,200 | — | — |
| 2016-03-15 | $5.11 | $8.66 | 15,400 | — | — |
| 2016-03-14 | $5.25 | $8.89 | 3,400 | — | — |
| 2016-03-11 | $5.29 | $8.96 | 4,200 | — | — |
| 2016-03-10 | $5.22 | $8.84 | 2,000 | — | — |
| 2016-03-09 | $5.21 | $8.82 | 15,400 | — | — |
| 2016-03-08 | $5.21 | $8.82 | 12,200 | — | — |
| 2016-03-07 | $5.24 | $8.88 | 59,900 | — | — |
| 2016-03-04 | $5.24 | $8.88 | 61,700 | — | — |
| 2016-03-03 | $5.23 | $8.86 | 59,100 | — | — |
| 2016-03-02 | $5.24 | $8.88 | 59,000 | — | — |
| 2016-03-01 | $4.90 | $8.30 | 14,900 | — | — |
| 2016-02-29 | $4.90 | $8.30 | 4,900 | — | — |
| 2016-02-26 | $4.95 | $8.38 | 6,200 | — | — |
| 2016-02-25 | $4.98 | $8.44 | 13,400 | — | — |
| 2016-02-24 | $5.00 | $8.47 | 8,300 | — | — |
| 2016-02-23 | $5.00 | $8.47 | 15,800 | — | — |
| 2016-02-22 | $4.99 | $8.45 | 23,700 | — | — |
| 2016-02-19 | $5.13 | $8.69 | 42,200 | — | — |
| 2016-02-18 | $5.17 | $8.76 | 20,800 | — | — |
| 2016-02-17 | $5.08 | $8.60 | 32,100 | — | — |
| 2016-02-16 | $4.91 | $8.32 | 24,300 | — | — |
| 2016-02-12 | $4.75 | $8.05 | 17,700 | — | — |
| 2016-02-11 | $4.80 | $8.13 | 40,300 | — | — |
| 2016-02-10 | $4.87 | $8.25 | 17,200 | — | — |
| 2016-02-09 | $4.95 | $8.38 | 14,300 | — | — |
| 2016-02-08 | $4.97 | $8.42 | 48,800 | — | — |
| 2016-02-05 | $4.96 | $8.40 | 86,400 | — | — |
| 2016-02-04 | $5.02 | $8.50 | 41,700 | — | — |
| 2016-02-03 | $5.06 | $8.47 | 35,200 | — | — |
| 2016-02-02 | $5.12 | $8.57 | 54,100 | — | — |
| 2016-02-01 | $5.12 | $8.57 | 55,600 | — | — |
| 2016-01-29 | $5.15 | $8.62 | 29,500 | — | — |
| 2016-01-28 | $5.17 | $8.65 | 22,100 | — | — |
| 2016-01-27 | $5.26 | $8.80 | 27,100 | — | — |
| 2016-01-26 | $5.32 | $8.90 | 15,900 | — | — |
| 2016-01-25 | $5.34 | $8.94 | 19,700 | — | — |
| 2016-01-22 | $5.35 | $8.95 | 30,100 | — | — |
| 2016-01-21 | $5.25 | $8.79 | 16,100 | — | — |
| 2016-01-20 | $5.18 | $8.67 | 36,400 | — | — |
| 2016-01-19 | $5.10 | $8.54 | 53,900 | — | — |
| 2016-01-15 | $5.16 | $8.64 | 19,300 | — | — |
| 2016-01-14 | $5.18 | $8.67 | 10,000 | — | — |
| 2016-01-13 | $5.10 | $8.54 | 40,900 | — | — |
| 2016-01-12 | $5.28 | $8.84 | 32,200 | — | — |
| 2016-01-11 | $5.32 | $8.90 | 41,800 | — | — |
| 2016-01-08 | $5.45 | $9.12 | 45,200 | — | — |
| 2016-01-07 | $5.56 | $9.31 | 51,800 | — | — |
| 2016-01-06 | $5.67 | $9.49 | 16,800 | — | — |
| 2016-01-05 | $5.69 | $9.52 | 21,700 | — | — |
| 2016-01-04 | $5.71 | $9.56 | 11,700 | — | — |