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
- 1995-03-06 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 | $7.82 | $7.82 | 487,013 | — | — |
| 2016-12-29 | $7.90 | $7.90 | 390,825 | — | — |
| 2016-12-28 | $7.90 | $7.90 | 384,244 | — | — |
| 2016-12-27 | $8.03 | $8.03 | 198,956 | — | — |
| 2016-12-23 | $8.04 | $8.04 | 146,813 | — | — |
| 2016-12-22 | $8.02 | $8.02 | 301,725 | — | — |
| 2016-12-21 | $8.14 | $8.14 | 317,419 | — | — |
| 2016-12-20 | $8.18 | $8.18 | 545,231 | — | — |
| 2016-12-19 | $8.24 | $8.24 | 508,275 | — | — |
| 2016-12-16 | $8.21 | $8.21 | 1,410,919 | — | — |
| 2016-12-15 | $8.12 | $8.12 | 1,249,931 | — | — |
| 2016-12-14 | $8.61 | $8.61 | 376,650 | — | — |
| 2016-12-13 | $8.72 | $8.72 | 639,394 | — | — |
| 2016-12-12 | $8.63 | $8.63 | 364,500 | — | — |
| 2016-12-09 | $8.67 | $8.67 | 387,788 | — | — |
| 2016-12-08 | $8.52 | $8.52 | 520,931 | — | — |
| 2016-12-07 | $8.29 | $8.29 | 409,050 | — | — |
| 2016-12-06 | $8.29 | $8.29 | 427,781 | — | — |
| 2016-12-05 | $8.28 | $8.28 | 278,438 | — | — |
| 2016-12-02 | $8.09 | $8.09 | 167,569 | — | — |
| 2016-12-01 | $8.28 | $8.28 | 292,613 | — | — |
| 2016-11-30 | $8.12 | $8.12 | 379,688 | — | — |
| 2016-11-29 | $8.18 | $8.18 | 334,631 | — | — |
| 2016-11-28 | $8.18 | $8.18 | 395,381 | — | — |
| 2016-11-25 | $8.17 | $8.17 | 332,606 | — | — |
| 2016-11-23 | $8.03 | $8.03 | 499,669 | — | — |
| 2016-11-22 | $7.90 | $7.90 | 476,888 | — | — |
| 2016-11-21 | $7.90 | $7.90 | 750,769 | — | — |
| 2016-11-18 | $7.78 | $7.78 | 541,181 | — | — |
| 2016-11-17 | $7.74 | $7.74 | 372,600 | — | — |
| 2016-11-16 | $7.80 | $7.80 | 477,394 | — | — |
| 2016-11-15 | $7.78 | $7.78 | 451,069 | — | — |
| 2016-11-14 | $7.79 | $7.79 | 774,563 | — | — |
| 2016-11-11 | $7.60 | $7.60 | 710,775 | — | — |
| 2016-11-10 | $7.48 | $7.48 | 616,106 | — | — |
| 2016-11-09 | $7.25 | $7.25 | 633,319 | — | — |
| 2016-11-08 | $6.93 | $6.93 | 447,525 | — | — |
| 2016-11-07 | $6.98 | $6.98 | 475,369 | — | — |
| 2016-11-04 | $6.89 | $6.89 | 330,075 | — | — |
| 2016-11-03 | $6.91 | $6.91 | 167,063 | — | — |
| 2016-11-02 | $6.86 | $6.86 | 213,131 | — | — |
| 2016-11-01 | $6.94 | $6.94 | 261,731 | — | — |
| 2016-10-31 | $7.09 | $7.09 | 423,225 | — | — |
| 2016-10-28 | $7.17 | $7.17 | 283,500 | — | — |
| 2016-10-27 | $7.33 | $7.33 | 217,688 | — | — |
| 2016-10-26 | $7.35 | $7.35 | 153,394 | — | — |
| 2016-10-25 | $7.41 | $7.41 | 185,794 | — | — |
| 2016-10-24 | $7.45 | $7.45 | 185,794 | — | — |
| 2016-10-21 | $7.38 | $7.38 | 151,369 | — | — |
| 2016-10-20 | $7.42 | $7.42 | 196,425 | — | — |
| 2016-10-19 | $7.45 | $7.45 | 265,275 | — | — |
| 2016-10-18 | $7.33 | $7.33 | 244,013 | — | — |
| 2016-10-17 | $7.34 | $7.34 | 178,200 | — | — |
| 2016-10-14 | $7.39 | $7.39 | 206,044 | — | — |
| 2016-10-13 | $7.35 | $7.35 | 236,925 | — | — |
| 2016-10-12 | $7.53 | $7.53 | 164,531 | — | — |
| 2016-10-11 | $7.59 | $7.59 | 282,488 | — | — |
| 2016-10-10 | $7.66 | $7.66 | 280,969 | — | — |
| 2016-10-07 | $7.70 | $7.70 | 385,256 | — | — |
| 2016-10-06 | $7.75 | $7.75 | 155,925 | — | — |
| 2016-10-05 | $7.71 | $7.71 | 212,119 | — | — |
| 2016-10-04 | $7.63 | $7.63 | 281,981 | — | — |
| 2016-10-03 | $7.62 | $7.62 | 215,156 | — | — |
| 2016-09-30 | $7.67 | $7.67 | 402,975 | — | — |
| 2016-09-29 | $7.54 | $7.54 | 318,431 | — | — |
| 2016-09-28 | $7.70 | $7.70 | 290,081 | — | — |
| 2016-09-27 | $7.77 | $7.77 | 426,769 | — | — |
| 2016-09-26 | $7.68 | $7.68 | 708,750 | — | — |
| 2016-09-23 | $7.80 | $7.80 | 593,325 | — | — |
| 2016-09-22 | $7.77 | $7.77 | 927,450 | — | — |
| 2016-09-21 | $7.46 | $7.46 | 541,181 | — | — |
| 2016-09-20 | $7.40 | $7.40 | 681,413 | — | — |
| 2016-09-19 | $7.69 | $7.69 | 1,506,600 | — | — |
| 2016-09-16 | $7.33 | $7.33 | 521,944 | — | — |
| 2016-09-15 | $7.32 | $7.32 | 275,400 | — | — |
| 2016-09-14 | $7.29 | $7.29 | 302,231 | — | — |
| 2016-09-13 | $7.33 | $7.33 | 447,525 | — | — |
| 2016-09-12 | $7.52 | $7.52 | 372,600 | — | — |
| 2016-09-09 | $7.45 | $7.45 | 488,025 | — | — |
| 2016-09-08 | $7.52 | $7.52 | 721,913 | — | — |
| 2016-09-07 | $7.37 | $7.37 | 328,556 | — | — |
| 2016-09-06 | $7.35 | $7.35 | 464,738 | — | — |
| 2016-09-02 | $7.28 | $7.28 | 424,744 | — | — |
| 2016-09-01 | $7.17 | $7.17 | 290,588 | — | — |
| 2016-08-31 | $7.12 | $7.12 | 483,469 | — | — |
| 2016-08-30 | $7.27 | $7.27 | 1,057,556 | — | — |
| 2016-08-29 | $7.10 | $7.10 | 294,131 | — | — |
| 2016-08-26 | $7.07 | $7.07 | 265,275 | — | — |
| 2016-08-25 | $6.98 | $6.98 | 372,600 | — | — |
| 2016-08-24 | $7.01 | $7.01 | 353,363 | — | — |
| 2016-08-23 | $7.14 | $7.14 | 301,219 | — | — |
| 2016-08-22 | $7.01 | $7.01 | 308,306 | — | — |
| 2016-08-19 | $6.99 | $6.99 | 562,444 | — | — |
| 2016-08-18 | $6.91 | $6.91 | 278,944 | — | — |
| 2016-08-17 | $6.87 | $6.87 | 380,194 | — | — |
| 2016-08-16 | $6.80 | $6.80 | 425,756 | — | — |
| 2016-08-15 | $6.74 | $6.74 | 381,713 | — | — |
| 2016-08-12 | $6.48 | $6.48 | 226,800 | — | — |
| 2016-08-11 | $6.43 | $6.43 | 448,031 | — | — |
| 2016-08-10 | $6.49 | $6.49 | 333,113 | — | — |
| 2016-08-09 | $6.34 | $6.34 | 235,913 | — | — |
| 2016-08-08 | $6.24 | $6.24 | 171,619 | — | — |
| 2016-08-05 | $6.22 | $6.22 | 382,219 | — | — |
| 2016-08-04 | $6.18 | $6.18 | 623,700 | — | — |
| 2016-08-03 | $5.83 | $5.83 | 332,100 | — | — |
| 2016-08-02 | $5.66 | $5.66 | 262,744 | — | — |
| 2016-08-01 | $5.76 | $5.76 | 166,556 | — | — |
| 2016-07-29 | $5.76 | $5.76 | 566,494 | — | — |
| 2016-07-28 | $5.73 | $5.73 | 211,613 | — | — |
| 2016-07-27 | $5.84 | $5.84 | 197,944 | — | — |
| 2016-07-26 | $5.75 | $5.75 | 254,138 | — | — |
| 2016-07-25 | $5.75 | $5.75 | 201,994 | — | — |
| 2016-07-22 | $5.79 | $5.79 | 148,331 | — | — |
| 2016-07-21 | $5.79 | $5.79 | 361,969 | — | — |
| 2016-07-20 | $5.88 | $5.88 | 249,075 | — | — |
| 2016-07-19 | $5.86 | $5.86 | 287,550 | — | — |
| 2016-07-18 | $5.93 | $5.93 | 423,225 | — | — |
| 2016-07-15 | $5.87 | $5.87 | 249,075 | — | — |
| 2016-07-14 | $5.83 | $5.83 | 191,869 | — | — |
| 2016-07-13 | $5.75 | $5.75 | 570,544 | — | — |
| 2016-07-12 | $5.58 | $5.58 | 334,125 | — | — |
| 2016-07-11 | $5.53 | $5.53 | 326,531 | — | — |
| 2016-07-08 | $5.39 | $5.39 | 391,331 | — | — |
| 2016-07-07 | $5.23 | $5.23 | 230,344 | — | — |
| 2016-07-06 | $5.21 | $5.21 | 591,806 | — | — |
| 2016-07-05 | $5.25 | $5.25 | 381,206 | — | — |
| 2016-07-01 | $5.42 | $5.42 | 424,238 | — | — |
| 2016-06-30 | $5.39 | $5.39 | 407,025 | — | — |
| 2016-06-29 | $5.20 | $5.20 | 328,050 | — | — |
| 2016-06-28 | $5.11 | $5.11 | 514,856 | — | — |
| 2016-06-27 | $5.05 | $5.05 | 463,219 | — | — |
| 2016-06-24 | $5.15 | $5.15 | 1,278,788 | — | — |
| 2016-06-23 | $5.31 | $5.31 | 370,575 | — | — |
| 2016-06-22 | $5.28 | $5.28 | 252,619 | — | — |
| 2016-06-21 | $5.28 | $5.28 | 319,444 | — | — |
| 2016-06-20 | $5.32 | $5.32 | 157,950 | — | — |
| 2016-06-17 | $5.28 | $5.28 | 709,763 | — | — |
| 2016-06-16 | $5.30 | $5.30 | 320,456 | — | — |
| 2016-06-15 | $5.23 | $5.23 | 182,756 | — | — |
| 2016-06-14 | $5.22 | $5.22 | 478,406 | — | — |
| 2016-06-13 | $5.31 | $5.31 | 334,125 | — | — |
| 2016-06-10 | $5.35 | $5.35 | 344,250 | — | — |
| 2016-06-09 | $5.40 | $5.40 | 256,669 | — | — |
| 2016-06-08 | $5.50 | $5.50 | 333,113 | — | — |
| 2016-06-07 | $5.47 | $5.47 | 231,863 | — | — |
| 2016-06-06 | $5.57 | $5.57 | 475,875 | — | — |
| 2016-06-03 | $5.39 | $5.39 | 446,006 | — | — |
| 2016-06-02 | $5.52 | $5.52 | 403,481 | — | — |
| 2016-06-01 | $5.55 | $5.55 | 324,000 | — | — |
| 2016-05-31 | $5.51 | $5.51 | 399,431 | — | — |
| 2016-05-27 | $5.61 | $5.61 | 414,619 | — | — |
| 2016-05-26 | $5.41 | $5.41 | 251,100 | — | — |
| 2016-05-25 | $5.38 | $5.38 | 375,131 | — | — |
| 2016-05-24 | $5.39 | $5.39 | 618,638 | — | — |
| 2016-05-23 | $5.29 | $5.29 | 497,138 | — | — |
| 2016-05-20 | $5.31 | $5.31 | 368,550 | — | — |
| 2016-05-19 | $5.23 | $5.23 | 415,125 | — | — |
| 2016-05-18 | $5.33 | $5.33 | 563,963 | — | — |
| 2016-05-17 | $5.15 | $5.15 | 559,913 | — | — |
| 2016-05-16 | $5.24 | $5.24 | 474,863 | — | — |
| 2016-05-13 | $5.16 | $5.16 | 480,938 | — | — |
| 2016-05-12 | $5.13 | $5.13 | 605,475 | — | — |
| 2016-05-11 | $5.19 | $5.19 | 239,456 | — | — |
| 2016-05-10 | $5.30 | $5.30 | 362,981 | — | — |
| 2016-05-09 | $5.19 | $5.19 | 691,538 | — | — |
| 2016-05-06 | $5.29 | $5.29 | 558,394 | — | — |
| 2016-05-05 | $5.23 | $5.23 | 476,381 | — | — |
| 2016-05-04 | $5.31 | $5.31 | 688,500 | — | — |
| 2016-05-03 | $5.32 | $5.32 | 342,731 | — | — |
| 2016-05-02 | $5.32 | $5.32 | 506,250 | — | — |
| 2016-04-29 | $5.39 | $5.39 | 488,531 | — | — |
| 2016-04-28 | $5.43 | $5.43 | 808,481 | — | — |
| 2016-04-27 | $5.46 | $5.46 | 428,288 | — | — |
| 2016-04-26 | $5.52 | $5.52 | 316,913 | — | — |
| 2016-04-25 | $5.50 | $5.50 | 384,750 | — | — |
| 2016-04-22 | $5.66 | $5.66 | 420,188 | — | — |
| 2016-04-21 | $5.52 | $5.52 | 400,444 | — | — |
| 2016-04-20 | $5.53 | $5.53 | 606,488 | — | — |
| 2016-04-19 | $5.40 | $5.40 | 518,400 | — | — |
| 2016-04-18 | $5.35 | $5.35 | 350,325 | — | — |
| 2016-04-15 | $5.28 | $5.28 | 146,813 | — | — |
| 2016-04-14 | $5.34 | $5.34 | 220,725 | — | — |
| 2016-04-13 | $5.28 | $5.28 | 416,138 | — | — |
| 2016-04-12 | $5.21 | $5.21 | 622,688 | — | — |
| 2016-04-11 | $5.08 | $5.08 | 521,438 | — | — |
| 2016-04-08 | $5.03 | $5.03 | 406,013 | — | — |
| 2016-04-07 | $4.97 | $4.97 | 868,219 | — | — |
| 2016-04-06 | $5.09 | $5.09 | 780,131 | — | — |
| 2016-04-05 | $5.23 | $5.23 | 485,494 | — | — |
| 2016-04-04 | $5.30 | $5.30 | 725,963 | — | — |
| 2016-04-01 | $5.29 | $5.29 | 411,581 | — | — |
| 2016-03-31 | $5.28 | $5.28 | 330,581 | — | — |
| 2016-03-30 | $5.39 | $5.39 | 404,494 | — | — |
| 2016-03-29 | $5.37 | $5.37 | 397,913 | — | — |
| 2016-03-28 | $5.29 | $5.29 | 364,500 | — | — |
| 2016-03-24 | $5.24 | $5.24 | 484,988 | — | — |
| 2016-03-23 | $5.14 | $5.14 | 544,725 | — | — |
| 2016-03-22 | $5.24 | $5.24 | 701,663 | — | — |
| 2016-03-21 | $5.37 | $5.37 | 434,869 | — | — |
| 2016-03-18 | $5.47 | $5.47 | 825,694 | — | — |
| 2016-03-17 | $5.41 | $5.41 | 347,288 | — | — |
| 2016-03-16 | $5.23 | $5.23 | 455,625 | — | — |
| 2016-03-15 | $5.20 | $5.20 | 322,481 | — | — |
| 2016-03-14 | $5.23 | $5.23 | 344,250 | — | — |
| 2016-03-11 | $5.32 | $5.32 | 466,763 | — | — |
| 2016-03-10 | $5.28 | $5.28 | 258,694 | — | — |
| 2016-03-09 | $5.37 | $5.37 | 1,473,694 | — | — |
| 2016-03-08 | $5.22 | $5.22 | 757,350 | — | — |
| 2016-03-07 | $5.47 | $5.47 | 383,738 | — | — |
| 2016-03-04 | $5.41 | $5.41 | 734,063 | — | — |
| 2016-03-03 | $5.25 | $5.25 | 357,413 | — | — |
| 2016-03-02 | $5.22 | $5.22 | 400,444 | — | — |
| 2016-03-01 | $5.27 | $5.27 | 360,450 | — | — |
| 2016-02-29 | $5.04 | $5.04 | 1,011,994 | — | — |
| 2016-02-26 | $5.34 | $5.34 | 681,919 | — | — |
| 2016-02-25 | $5.24 | $5.24 | 509,794 | — | — |
| 2016-02-24 | $5.16 | $5.16 | 457,650 | — | — |
| 2016-02-23 | $5.21 | $5.21 | 521,944 | — | — |
| 2016-02-22 | $5.21 | $5.21 | 534,600 | — | — |
| 2016-02-19 | $5.16 | $5.16 | 395,381 | — | — |
| 2016-02-18 | $5.11 | $5.11 | 457,650 | — | — |
| 2016-02-17 | $5.11 | $5.11 | 880,875 | — | — |
| 2016-02-16 | $5.09 | $5.09 | 593,325 | — | — |
| 2016-02-12 | $5.01 | $5.01 | 731,531 | — | — |
| 2016-02-11 | $4.91 | $4.91 | 871,763 | — | — |
| 2016-02-10 | $5.03 | $5.03 | 1,270,688 | — | — |
| 2016-02-09 | $5.18 | $5.18 | 502,706 | — | — |
| 2016-02-08 | $5.20 | $5.20 | 761,906 | — | — |
| 2016-02-05 | $5.27 | $5.27 | 648,000 | — | — |
| 2016-02-04 | $5.38 | $5.38 | 368,550 | — | — |
| 2016-02-03 | $5.25 | $5.25 | 577,125 | — | — |
| 2016-02-02 | $5.38 | $5.38 | 798,356 | — | — |
| 2016-02-01 | $5.56 | $5.56 | 380,700 | — | — |
| 2016-01-29 | $5.57 | $5.57 | 753,300 | — | — |
| 2016-01-28 | $5.32 | $5.32 | 476,381 | — | — |
| 2016-01-27 | $5.47 | $5.47 | 573,075 | — | — |
| 2016-01-26 | $5.53 | $5.53 | 839,869 | — | — |
| 2016-01-25 | $5.24 | $5.24 | 437,906 | — | — |
| 2016-01-22 | $5.36 | $5.36 | 617,119 | — | — |
| 2016-01-21 | $5.12 | $5.12 | 470,813 | — | — |
| 2016-01-20 | $5.16 | $5.16 | 1,423,069 | — | — |
| 2016-01-19 | $5.22 | $5.22 | 939,600 | — | — |
| 2016-01-15 | $5.43 | $5.43 | 1,791,113 | — | — |
| 2016-01-14 | $5.58 | $5.58 | 1,132,481 | — | — |
| 2016-01-13 | $5.60 | $5.60 | 614,081 | — | — |
| 2016-01-12 | $5.97 | $5.97 | 654,075 | — | — |
| 2016-01-11 | $5.98 | $5.98 | 804,938 | — | — |
| 2016-01-08 | $6.20 | $6.20 | 1,071,731 | — | — |
| 2016-01-07 | $6.16 | $6.16 | 1,068,694 | — | — |
| 2016-01-06 | $6.45 | $6.45 | 689,006 | — | — |
| 2016-01-05 | $6.45 | $6.45 | 753,300 | — | — |
| 2016-01-04 | $6.41 | $6.41 | 946,688 | — | — |