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
- 2015-08-05 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 | $5.31 | $5.31 | 700,200 | — | — |
| 2016-12-29 | $5.33 | $5.33 | 958,500 | — | — |
| 2016-12-28 | $5.44 | $5.44 | 1,035,400 | — | — |
| 2016-12-27 | $5.61 | $5.61 | 1,091,100 | — | — |
| 2016-12-23 | $5.23 | $5.23 | 996,500 | — | — |
| 2016-12-22 | $5.44 | $5.44 | 549,600 | — | — |
| 2016-12-21 | $5.53 | $5.53 | 748,400 | — | — |
| 2016-12-20 | $5.55 | $5.55 | 951,200 | — | — |
| 2016-12-19 | $5.80 | $5.80 | 874,500 | — | — |
| 2016-12-16 | $5.59 | $5.59 | 1,319,500 | — | — |
| 2016-12-15 | $5.32 | $5.32 | 602,300 | — | — |
| 2016-12-14 | $5.24 | $5.24 | 1,011,800 | — | — |
| 2016-12-13 | $5.37 | $5.37 | 1,717,500 | — | — |
| 2016-12-12 | $5.65 | $5.65 | 1,647,900 | — | — |
| 2016-12-09 | $5.85 | $5.85 | 1,345,900 | — | — |
| 2016-12-08 | $5.65 | $5.65 | 1,523,100 | — | — |
| 2016-12-07 | $5.58 | $5.58 | 1,628,000 | — | — |
| 2016-12-06 | $5.46 | $5.46 | 984,700 | — | — |
| 2016-12-05 | $5.32 | $5.32 | 1,359,000 | — | — |
| 2016-12-02 | $5.09 | $5.09 | 1,256,000 | — | — |
| 2016-12-01 | $5.00 | $5.00 | 1,059,900 | — | — |
| 2016-11-30 | $5.10 | $5.10 | 1,020,900 | — | — |
| 2016-11-29 | $4.99 | $4.99 | 1,661,000 | — | — |
| 2016-11-28 | $5.38 | $5.38 | 1,473,300 | — | — |
| 2016-11-25 | $5.34 | $5.34 | 650,200 | — | — |
| 2016-11-23 | $5.28 | $5.28 | 1,293,500 | — | — |
| 2016-11-22 | $5.05 | $5.05 | 1,815,700 | — | — |
| 2016-11-21 | $4.82 | $4.82 | 1,478,300 | — | — |
| 2016-11-18 | $4.98 | $4.98 | 1,175,600 | — | — |
| 2016-11-17 | $4.80 | $4.80 | 987,100 | — | — |
| 2016-11-16 | $4.85 | $4.85 | 1,205,800 | — | — |
| 2016-11-15 | $4.91 | $4.91 | 1,608,300 | — | — |
| 2016-11-14 | $4.98 | $4.98 | 1,926,100 | — | — |
| 2016-11-11 | $5.11 | $5.11 | 4,071,400 | — | — |
| 2016-11-10 | $4.71 | $4.71 | 1,542,700 | — | — |
| 2016-11-09 | $4.79 | $4.79 | 2,527,600 | — | — |
| 2016-11-08 | $4.99 | $4.99 | 1,420,800 | — | — |
| 2016-11-07 | $4.92 | $4.92 | 1,454,600 | — | — |
| 2016-11-04 | $4.71 | $4.71 | 1,793,200 | — | — |
| 2016-11-03 | $4.65 | $4.65 | 1,738,500 | — | — |
| 2016-11-02 | $4.63 | $4.63 | 1,768,500 | — | — |
| 2016-11-01 | $4.86 | $4.86 | 2,180,500 | — | — |
| 2016-10-31 | $5.21 | $5.21 | 1,421,300 | — | — |
| 2016-10-28 | $5.18 | $5.18 | 1,056,600 | — | — |
| 2016-10-27 | $5.37 | $5.37 | 1,623,200 | — | — |
| 2016-10-26 | $5.53 | $5.53 | 2,002,600 | — | — |
| 2016-10-25 | $5.98 | $5.98 | 804,400 | — | — |
| 2016-10-24 | $6.08 | $6.08 | 1,243,000 | — | — |
| 2016-10-21 | $6.27 | $6.27 | 2,502,900 | — | — |
| 2016-10-20 | $6.67 | $6.67 | 704,900 | — | — |
| 2016-10-19 | $6.65 | $6.65 | 743,400 | — | — |
| 2016-10-18 | $6.53 | $6.53 | 824,100 | — | — |
| 2016-10-17 | $6.42 | $6.42 | 908,000 | — | — |
| 2016-10-14 | $6.38 | $6.38 | 1,378,500 | — | — |
| 2016-10-13 | $6.54 | $6.54 | 1,602,900 | — | — |
| 2016-10-12 | $6.81 | $6.81 | 1,415,300 | — | — |
| 2016-10-11 | $7.02 | $7.02 | 2,300,500 | — | — |
| 2016-10-10 | $6.91 | $6.91 | 2,904,400 | — | — |
| 2016-10-07 | $6.49 | $6.49 | 4,809,600 | — | — |
| 2016-10-06 | $6.12 | $6.12 | 687,000 | — | — |
| 2016-10-05 | $6.26 | $6.26 | 917,600 | — | — |
| 2016-10-04 | $5.91 | $5.91 | 1,015,300 | — | — |
| 2016-10-03 | $6.17 | $6.17 | 994,900 | — | — |
| 2016-09-30 | $6.30 | $6.30 | 1,731,400 | — | — |
| 2016-09-29 | $6.24 | $6.24 | 1,023,600 | — | — |
| 2016-09-28 | $6.23 | $6.23 | 958,700 | — | — |
| 2016-09-27 | $6.16 | $6.16 | 1,020,800 | — | — |
| 2016-09-26 | $6.03 | $6.03 | 982,500 | — | — |
| 2016-09-23 | $5.92 | $5.92 | 892,100 | — | — |
| 2016-09-22 | $5.75 | $5.75 | 996,100 | — | — |
| 2016-09-21 | $5.57 | $5.57 | 1,109,300 | — | — |
| 2016-09-20 | $5.45 | $5.45 | 877,600 | — | — |
| 2016-09-19 | $5.42 | $5.42 | 733,300 | — | — |
| 2016-09-16 | $5.38 | $5.38 | 2,725,000 | — | — |
| 2016-09-15 | $5.52 | $5.52 | 1,289,100 | — | — |
| 2016-09-14 | $5.54 | $5.54 | 1,521,300 | — | — |
| 2016-09-13 | $5.66 | $5.66 | 1,669,800 | — | — |
| 2016-09-12 | $6.10 | $6.10 | 581,400 | — | — |
| 2016-09-09 | $6.06 | $6.06 | 898,300 | — | — |
| 2016-09-08 | $6.19 | $6.19 | 964,500 | — | — |
| 2016-09-07 | $6.11 | $6.11 | 766,500 | — | — |
| 2016-09-06 | $6.22 | $6.22 | 945,400 | — | — |
| 2016-09-02 | $6.12 | $6.12 | 537,300 | — | — |
| 2016-09-01 | $6.06 | $6.06 | 676,400 | — | — |
| 2016-08-31 | $6.08 | $6.08 | 682,800 | — | — |
| 2016-08-30 | $6.01 | $6.01 | 497,400 | — | — |
| 2016-08-29 | $6.00 | $6.00 | 514,100 | — | — |
| 2016-08-26 | $5.95 | $5.95 | 747,400 | — | — |
| 2016-08-25 | $6.00 | $6.00 | 832,900 | — | — |
| 2016-08-24 | $5.99 | $5.99 | 603,300 | — | — |
| 2016-08-23 | $6.10 | $6.10 | 737,100 | — | — |
| 2016-08-22 | $6.00 | $6.00 | 425,200 | — | — |
| 2016-08-19 | $5.98 | $5.98 | 647,500 | — | — |
| 2016-08-18 | $6.03 | $6.03 | 949,200 | — | — |
| 2016-08-17 | $5.95 | $5.95 | 1,185,200 | — | — |
| 2016-08-16 | $6.09 | $6.09 | 1,956,600 | — | — |
| 2016-08-15 | $6.21 | $6.21 | 1,978,500 | — | — |
| 2016-08-12 | $6.23 | $6.23 | 7,569,100 | — | — |
| 2016-08-11 | $5.41 | $5.41 | 1,751,400 | — | — |
| 2016-08-10 | $5.22 | $5.22 | 887,200 | — | — |
| 2016-08-09 | $5.50 | $5.50 | 663,000 | — | — |
| 2016-08-08 | $5.56 | $5.56 | 1,020,300 | — | — |
| 2016-08-05 | $5.19 | $5.19 | 785,800 | — | — |
| 2016-08-04 | $4.96 | $4.96 | 855,600 | — | — |
| 2016-08-03 | $4.94 | $4.94 | 815,000 | — | — |
| 2016-08-02 | $5.00 | $5.00 | 801,200 | — | — |
| 2016-08-01 | $5.07 | $5.07 | 1,041,600 | — | — |
| 2016-07-29 | $5.18 | $5.18 | 885,200 | — | — |
| 2016-07-28 | $5.11 | $5.11 | 605,400 | — | — |
| 2016-07-27 | $5.26 | $5.26 | 768,600 | — | — |
| 2016-07-26 | $5.08 | $5.08 | 843,700 | — | — |
| 2016-07-25 | $5.08 | $5.08 | 384,400 | — | — |
| 2016-07-22 | $5.13 | $5.13 | 328,200 | — | — |
| 2016-07-21 | $5.12 | $5.12 | 565,600 | — | — |
| 2016-07-20 | $5.27 | $5.27 | 639,700 | — | — |
| 2016-07-19 | $5.15 | $5.15 | 472,800 | — | — |
| 2016-07-18 | $5.21 | $5.21 | 682,800 | — | — |
| 2016-07-15 | $5.07 | $5.07 | 807,700 | — | — |
| 2016-07-14 | $5.13 | $5.13 | 681,800 | — | — |
| 2016-07-13 | $5.12 | $5.12 | 616,700 | — | — |
| 2016-07-12 | $5.25 | $5.25 | 956,800 | — | — |
| 2016-07-11 | $5.09 | $5.09 | 844,600 | — | — |
| 2016-07-08 | $5.08 | $5.08 | 527,600 | — | — |
| 2016-07-07 | $5.14 | $5.14 | 786,200 | — | — |
| 2016-07-06 | $5.10 | $5.10 | 948,500 | — | — |
| 2016-07-05 | $5.14 | $5.14 | 763,500 | — | — |
| 2016-07-01 | $5.44 | $5.44 | 1,900,400 | — | — |
| 2016-06-30 | $5.93 | $5.93 | 717,100 | — | — |
| 2016-06-29 | $5.65 | $5.65 | 708,200 | — | — |
| 2016-06-28 | $5.49 | $5.49 | 869,800 | — | — |
| 2016-06-27 | $5.22 | $5.22 | 1,572,400 | — | — |
| 2016-06-24 | $5.59 | $5.59 | 5,804,200 | — | — |
| 2016-06-23 | $5.89 | $5.89 | 1,192,000 | — | — |
| 2016-06-22 | $5.90 | $5.90 | 984,300 | — | — |
| 2016-06-21 | $6.23 | $6.23 | 758,700 | — | — |
| 2016-06-20 | $6.18 | $6.18 | 643,400 | — | — |
| 2016-06-17 | $6.02 | $6.02 | 1,084,000 | — | — |
| 2016-06-16 | $6.03 | $6.03 | 637,500 | — | — |
| 2016-06-15 | $6.01 | $6.01 | 608,200 | — | — |
| 2016-06-14 | $5.91 | $5.91 | 1,169,200 | — | — |
| 2016-06-13 | $6.06 | $6.06 | 1,096,300 | — | — |
| 2016-06-10 | $6.30 | $6.30 | 831,100 | — | — |
| 2016-06-09 | $6.43 | $6.43 | 405,900 | — | — |
| 2016-06-08 | $6.52 | $6.52 | 743,800 | — | — |
| 2016-06-07 | $6.43 | $6.43 | 816,700 | — | — |
| 2016-06-06 | $6.44 | $6.44 | 775,700 | — | — |
| 2016-06-03 | $6.07 | $6.07 | 568,400 | — | — |
| 2016-06-02 | $6.31 | $6.31 | 388,800 | — | — |
| 2016-06-01 | $6.24 | $6.24 | 580,400 | — | — |
| 2016-05-31 | $6.34 | $6.34 | 1,146,900 | — | — |
| 2016-05-27 | $6.41 | $6.41 | 1,339,500 | — | — |
| 2016-05-26 | $6.36 | $6.36 | 386,200 | — | — |
| 2016-05-25 | $6.29 | $6.29 | 863,900 | — | — |
| 2016-05-24 | $6.34 | $6.34 | 668,100 | — | — |
| 2016-05-23 | $6.35 | $6.35 | 930,900 | — | — |
| 2016-05-20 | $6.11 | $6.11 | 795,000 | — | — |
| 2016-05-19 | $6.08 | $6.08 | 950,900 | — | — |
| 2016-05-18 | $6.04 | $6.04 | 1,458,700 | — | — |
| 2016-05-17 | $6.02 | $6.02 | 3,680,400 | — | — |
| 2016-05-16 | $6.35 | $6.35 | 3,101,700 | — | — |
| 2016-05-13 | $6.61 | $6.61 | 3,046,200 | — | — |
| 2016-05-12 | $6.15 | $6.15 | 664,400 | — | — |
| 2016-05-11 | $6.37 | $6.37 | 682,500 | — | — |
| 2016-05-10 | $6.37 | $6.37 | 1,710,800 | — | — |
| 2016-05-09 | $7.39 | $7.39 | 611,200 | — | — |
| 2016-05-06 | $7.50 | $7.50 | 498,500 | — | — |
| 2016-05-05 | $7.27 | $7.27 | 1,170,100 | — | — |
| 2016-05-04 | $7.47 | $7.47 | 1,051,100 | — | — |
| 2016-05-03 | $7.59 | $7.59 | 580,600 | — | — |
| 2016-05-02 | $7.97 | $7.97 | 1,208,100 | — | — |
| 2016-04-29 | $7.88 | $7.88 | 473,300 | — | — |
| 2016-04-28 | $8.02 | $8.02 | 704,900 | — | — |
| 2016-04-27 | $8.39 | $8.39 | 825,600 | — | — |
| 2016-04-26 | $7.70 | $7.70 | 321,400 | — | — |
| 2016-04-25 | $7.60 | $7.60 | 444,900 | — | — |
| 2016-04-22 | $7.91 | $7.91 | 1,106,300 | — | — |
| 2016-04-21 | $7.76 | $7.76 | 984,700 | — | — |
| 2016-04-20 | $7.27 | $7.27 | 668,600 | — | — |
| 2016-04-19 | $7.02 | $7.02 | 1,297,200 | — | — |
| 2016-04-18 | $7.09 | $7.09 | 946,100 | — | — |
| 2016-04-15 | $7.04 | $7.04 | 411,600 | — | — |
| 2016-04-14 | $7.15 | $7.15 | 645,400 | — | — |
| 2016-04-13 | $6.87 | $6.87 | 325,900 | — | — |
| 2016-04-12 | $6.74 | $6.74 | 365,500 | — | — |
| 2016-04-11 | $6.74 | $6.74 | 711,700 | — | — |
| 2016-04-08 | $6.75 | $6.75 | 997,700 | — | — |
| 2016-04-07 | $6.78 | $6.78 | 835,000 | — | — |
| 2016-04-06 | $6.97 | $6.97 | 820,300 | — | — |
| 2016-04-05 | $6.57 | $6.57 | 882,600 | — | — |
| 2016-04-04 | $6.30 | $6.30 | 816,300 | — | — |
| 2016-04-01 | $6.44 | $6.44 | 546,700 | — | — |
| 2016-03-31 | $6.48 | $6.48 | 702,400 | — | — |
| 2016-03-30 | $6.47 | $6.47 | 872,000 | — | — |
| 2016-03-29 | $6.40 | $6.40 | 839,500 | — | — |
| 2016-03-28 | $6.47 | $6.47 | 717,800 | — | — |
| 2016-03-24 | $6.24 | $6.24 | 828,300 | — | — |
| 2016-03-23 | $6.36 | $6.36 | 1,044,500 | — | — |
| 2016-03-22 | $6.57 | $6.57 | 729,300 | — | — |
| 2016-03-21 | $6.72 | $6.72 | 647,500 | — | — |
| 2016-03-18 | $6.69 | $6.69 | 3,078,600 | — | — |
| 2016-03-17 | $6.90 | $6.90 | 603,800 | — | — |
| 2016-03-16 | $6.63 | $6.63 | 582,700 | — | — |
| 2016-03-15 | $6.31 | $6.31 | 742,200 | — | — |
| 2016-03-14 | $6.36 | $6.36 | 1,475,100 | — | — |
| 2016-03-11 | $6.36 | $6.35 | 3,284,400 | — | — |
| 2016-03-10 | $7.15 | $7.15 | 1,567,600 | — | — |
| 2016-03-09 | $6.65 | $6.65 | 977,900 | — | — |
| 2016-03-08 | $6.68 | $6.68 | 638,500 | — | — |
| 2016-03-07 | $6.60 | $6.60 | 1,491,100 | — | — |
| 2016-03-04 | $6.21 | $6.21 | 1,447,300 | — | — |
| 2016-03-03 | $6.40 | $6.40 | 1,337,900 | — | — |
| 2016-03-02 | $6.10 | $6.10 | 1,695,400 | — | — |
| 2016-03-01 | $5.47 | $5.47 | 1,059,400 | — | — |
| 2016-02-29 | $5.62 | $5.62 | 671,200 | — | — |
| 2016-02-26 | $5.51 | $5.51 | 500,200 | — | — |
| 2016-02-25 | $5.30 | $5.30 | 463,100 | — | — |
| 2016-02-24 | $5.06 | $5.06 | 644,500 | — | — |
| 2016-02-23 | $5.16 | $5.16 | 694,900 | — | — |
| 2016-02-22 | $5.06 | $5.06 | 634,900 | — | — |
| 2016-02-19 | $5.41 | $5.41 | 954,100 | — | — |
| 2016-02-18 | $5.63 | $5.63 | 1,167,400 | — | — |
| 2016-02-17 | $5.33 | $5.33 | 1,618,400 | — | — |
| 2016-02-16 | $4.96 | $4.96 | 1,485,500 | — | — |
| 2016-02-12 | $5.04 | $5.04 | 1,302,000 | — | — |
| 2016-02-11 | $5.08 | $5.08 | 1,419,200 | — | — |
| 2016-02-10 | $6.07 | $6.07 | 2,068,300 | — | — |
| 2016-02-09 | $7.20 | $7.20 | 658,700 | — | — |
| 2016-02-08 | $7.60 | $7.60 | 538,400 | — | — |
| 2016-02-05 | $7.96 | $7.96 | 600,100 | — | — |
| 2016-02-04 | $8.05 | $8.05 | 520,000 | — | — |
| 2016-02-03 | $8.10 | $8.10 | 435,200 | — | — |
| 2016-02-02 | $8.34 | $8.34 | 534,000 | — | — |
| 2016-02-01 | $8.94 | $8.94 | 776,800 | — | — |
| 2016-01-29 | $9.52 | $9.52 | 859,800 | — | — |
| 2016-01-28 | $10.05 | $10.05 | 1,066,300 | — | — |
| 2016-01-27 | $8.34 | $8.34 | 579,400 | — | — |
| 2016-01-26 | $8.73 | $8.73 | 712,900 | — | — |
| 2016-01-25 | $8.41 | $8.41 | 600,000 | — | — |
| 2016-01-22 | $8.79 | $8.79 | 1,037,100 | — | — |
| 2016-01-21 | $8.97 | $8.97 | 1,195,800 | — | — |
| 2016-01-20 | $8.54 | $8.54 | 1,686,000 | — | — |
| 2016-01-19 | $7.40 | $7.40 | 743,500 | — | — |
| 2016-01-15 | $7.75 | $7.75 | 903,100 | — | — |
| 2016-01-14 | $8.00 | $8.00 | 1,156,400 | — | — |
| 2016-01-13 | $8.25 | $8.25 | 796,500 | — | — |
| 2016-01-12 | $8.67 | $8.67 | 598,600 | — | — |
| 2016-01-11 | $9.31 | $9.31 | 577,600 | — | — |
| 2016-01-08 | $9.75 | $9.75 | 552,500 | — | — |
| 2016-01-07 | $9.21 | $9.21 | 1,694,700 | — | — |
| 2016-01-06 | $10.20 | $10.20 | 3,534,100 | — | — |
| 2016-01-05 | $9.61 | $9.61 | 1,947,000 | — | — |
| 2016-01-04 | $11.21 | $11.21 | 576,800 | — | — |