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
- 1991-07-12 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 | $8.46 | $8.46 | 177,800 | — | — |
| 2016-12-29 | $8.41 | $8.41 | 80,700 | — | — |
| 2016-12-28 | $8.58 | $8.58 | 143,900 | — | — |
| 2016-12-27 | $8.71 | $8.71 | 64,200 | — | — |
| 2016-12-23 | $8.74 | $8.74 | 50,900 | — | — |
| 2016-12-22 | $8.72 | $8.72 | 155,500 | — | — |
| 2016-12-21 | $8.50 | $8.50 | 88,900 | — | — |
| 2016-12-20 | $8.84 | $8.84 | 249,700 | — | — |
| 2016-12-19 | $8.45 | $8.45 | 125,300 | — | — |
| 2016-12-16 | $8.39 | $8.39 | 161,100 | — | — |
| 2016-12-15 | $8.35 | $8.35 | 110,600 | — | — |
| 2016-12-14 | $8.40 | $8.40 | 112,100 | — | — |
| 2016-12-13 | $8.38 | $8.38 | 292,000 | — | — |
| 2016-12-12 | $8.48 | $8.48 | 135,000 | — | — |
| 2016-12-09 | $8.35 | $8.35 | 270,900 | — | — |
| 2016-12-08 | $8.59 | $8.59 | 350,200 | — | — |
| 2016-12-07 | $8.99 | $8.99 | 184,300 | — | — |
| 2016-12-06 | $8.63 | $8.63 | 173,300 | — | — |
| 2016-12-05 | $8.69 | $8.69 | 239,800 | — | — |
| 2016-12-02 | $8.26 | $8.26 | 120,200 | — | — |
| 2016-12-01 | $8.46 | $8.46 | 197,500 | — | — |
| 2016-11-30 | $8.29 | $8.29 | 192,200 | — | — |
| 2016-11-29 | $8.60 | $8.60 | 213,400 | — | — |
| 2016-11-28 | $8.50 | $8.50 | 456,600 | — | — |
| 2016-11-25 | $8.15 | $8.15 | 297,000 | — | — |
| 2016-11-23 | $7.91 | $7.91 | 175,600 | — | — |
| 2016-11-22 | $7.95 | $7.95 | 136,000 | — | — |
| 2016-11-21 | $8.00 | $8.00 | 232,800 | — | — |
| 2016-11-18 | $7.91 | $7.91 | 115,500 | — | — |
| 2016-11-17 | $7.94 | $7.94 | 164,400 | — | — |
| 2016-11-16 | $7.87 | $7.87 | 162,100 | — | — |
| 2016-11-15 | $7.94 | $7.94 | 243,100 | — | — |
| 2016-11-14 | $7.76 | $7.76 | 206,000 | — | — |
| 2016-11-11 | $7.64 | $7.64 | 154,400 | — | — |
| 2016-11-10 | $7.28 | $7.28 | 304,800 | — | — |
| 2016-11-09 | $7.11 | $7.11 | 285,600 | — | — |
| 2016-11-08 | $6.58 | $6.58 | 128,200 | — | — |
| 2016-11-07 | $6.71 | $6.71 | 160,500 | — | — |
| 2016-11-04 | $6.88 | $6.88 | 263,200 | — | — |
| 2016-11-03 | $6.61 | $6.61 | 164,600 | — | — |
| 2016-11-02 | $6.56 | $6.56 | 267,200 | — | — |
| 2016-11-01 | $6.42 | $6.42 | 779,100 | — | — |
| 2016-10-31 | $7.28 | $7.28 | 250,400 | — | — |
| 2016-10-28 | $7.64 | $7.64 | 134,200 | — | — |
| 2016-10-27 | $7.68 | $7.68 | 99,100 | — | — |
| 2016-10-26 | $7.66 | $7.66 | 140,700 | — | — |
| 2016-10-25 | $7.74 | $7.74 | 140,200 | — | — |
| 2016-10-24 | $7.79 | $7.79 | 107,400 | — | — |
| 2016-10-21 | $7.82 | $7.82 | 147,000 | — | — |
| 2016-10-20 | $7.76 | $7.76 | 134,400 | — | — |
| 2016-10-19 | $7.81 | $7.81 | 143,200 | — | — |
| 2016-10-18 | $7.81 | $7.81 | 141,100 | — | — |
| 2016-10-17 | $7.77 | $7.77 | 460,100 | — | — |
| 2016-10-14 | $8.38 | $8.38 | 210,900 | — | — |
| 2016-10-13 | $8.27 | $8.27 | 115,000 | — | — |
| 2016-10-12 | $8.22 | $8.22 | 143,200 | — | — |
| 2016-10-11 | $8.13 | $8.13 | 229,000 | — | — |
| 2016-10-10 | $8.34 | $8.34 | 298,100 | — | — |
| 2016-10-07 | $8.10 | $8.10 | 137,000 | — | — |
| 2016-10-06 | $8.16 | $8.16 | 176,700 | — | — |
| 2016-10-05 | $7.99 | $7.99 | 165,200 | — | — |
| 2016-10-04 | $7.85 | $7.85 | 236,900 | — | — |
| 2016-10-03 | $7.90 | $7.90 | 181,200 | — | — |
| 2016-09-30 | $7.74 | $7.74 | 123,900 | — | — |
| 2016-09-29 | $7.65 | $7.65 | 176,400 | — | — |
| 2016-09-28 | $7.82 | $7.82 | 247,500 | — | — |
| 2016-09-27 | $7.49 | $7.49 | 188,900 | — | — |
| 2016-09-26 | $7.50 | $7.50 | 341,400 | — | — |
| 2016-09-23 | $7.30 | $7.30 | 253,700 | — | — |
| 2016-09-22 | $7.32 | $7.32 | 187,000 | — | — |
| 2016-09-21 | $6.99 | $6.99 | 233,400 | — | — |
| 2016-09-20 | $6.89 | $6.89 | 149,400 | — | — |
| 2016-09-19 | $7.10 | $7.10 | 214,800 | — | — |
| 2016-09-16 | $7.08 | $7.08 | 155,200 | — | — |
| 2016-09-15 | $7.17 | $7.17 | 179,700 | — | — |
| 2016-09-14 | $6.94 | $6.94 | 75,100 | — | — |
| 2016-09-13 | $6.95 | $6.95 | 150,800 | — | — |
| 2016-09-12 | $6.92 | $6.92 | 224,800 | — | — |
| 2016-09-09 | $6.69 | $6.69 | 414,900 | — | — |
| 2016-09-08 | $6.90 | $6.90 | 430,500 | — | — |
| 2016-09-07 | $6.59 | $6.59 | 107,700 | — | — |
| 2016-09-06 | $6.70 | $6.70 | 159,100 | — | — |
| 2016-09-02 | $6.74 | $6.74 | 63,600 | — | — |
| 2016-09-01 | $6.51 | $6.51 | 43,500 | — | — |
| 2016-08-31 | $6.45 | $6.45 | 30,200 | — | — |
| 2016-08-30 | $6.47 | $6.47 | 46,200 | — | — |
| 2016-08-29 | $6.47 | $6.47 | 49,100 | — | — |
| 2016-08-26 | $6.49 | $6.49 | 45,800 | — | — |
| 2016-08-25 | $6.49 | $6.49 | 26,800 | — | — |
| 2016-08-24 | $6.50 | $6.50 | 33,000 | — | — |
| 2016-08-23 | $6.50 | $6.50 | 79,200 | — | — |
| 2016-08-22 | $6.50 | $6.50 | 93,200 | — | — |
| 2016-08-19 | $6.59 | $6.59 | 143,400 | — | — |
| 2016-08-18 | $6.62 | $6.62 | 89,600 | — | — |
| 2016-08-17 | $6.52 | $6.52 | 74,200 | — | — |
| 2016-08-16 | $6.44 | $6.44 | 173,100 | — | — |
| 2016-08-15 | $6.23 | $6.23 | 160,700 | — | — |
| 2016-08-12 | $6.19 | $6.19 | 36,400 | — | — |
| 2016-08-11 | $6.19 | $6.19 | 78,300 | — | — |
| 2016-08-10 | $6.15 | $6.15 | 58,300 | — | — |
| 2016-08-09 | $6.15 | $6.15 | 25,400 | — | — |
| 2016-08-08 | $6.13 | $6.13 | 102,800 | — | — |
| 2016-08-05 | $6.18 | $6.18 | 88,800 | — | — |
| 2016-08-04 | $5.98 | $5.98 | 65,700 | — | — |
| 2016-08-03 | $5.87 | $5.87 | 41,000 | — | — |
| 2016-08-02 | $5.90 | $5.90 | 154,600 | — | — |
| 2016-08-01 | $5.93 | $5.93 | 315,900 | — | — |
| 2016-07-29 | $5.82 | $5.82 | 66,600 | — | — |
| 2016-07-28 | $5.76 | $5.76 | 59,200 | — | — |
| 2016-07-27 | $5.75 | $5.75 | 43,100 | — | — |
| 2016-07-26 | $5.75 | $5.75 | 20,800 | — | — |
| 2016-07-25 | $5.69 | $5.69 | 25,100 | — | — |
| 2016-07-22 | $5.66 | $5.66 | 40,500 | — | — |
| 2016-07-21 | $5.63 | $5.63 | 26,300 | — | — |
| 2016-07-20 | $5.63 | $5.63 | 9,000 | — | — |
| 2016-07-19 | $5.71 | $5.71 | 38,700 | — | — |
| 2016-07-18 | $5.70 | $5.70 | 59,200 | — | — |
| 2016-07-15 | $5.70 | $5.70 | 84,900 | — | — |
| 2016-07-14 | $5.63 | $5.63 | 67,100 | — | — |
| 2016-07-13 | $5.45 | $5.45 | 11,400 | — | — |
| 2016-07-12 | $5.47 | $5.47 | 80,300 | — | — |
| 2016-07-11 | $5.32 | $5.32 | 60,500 | — | — |
| 2016-07-08 | $5.31 | $5.31 | 22,400 | — | — |
| 2016-07-07 | $5.37 | $5.37 | 78,300 | — | — |
| 2016-07-06 | $5.14 | $5.14 | 41,100 | — | — |
| 2016-07-05 | $5.20 | $5.20 | 44,600 | — | — |
| 2016-07-01 | $5.06 | $5.06 | 35,600 | — | — |
| 2016-06-30 | $4.91 | $4.91 | 51,300 | — | — |
| 2016-06-29 | $4.84 | $4.84 | 125,800 | — | — |
| 2016-06-28 | $4.88 | $4.88 | 48,600 | — | — |
| 2016-06-27 | $4.92 | $4.92 | 113,000 | — | — |
| 2016-06-24 | $5.02 | $5.02 | 161,700 | — | — |
| 2016-06-23 | $5.12 | $5.12 | 29,600 | — | — |
| 2016-06-22 | $5.13 | $5.13 | 58,100 | — | — |
| 2016-06-21 | $5.13 | $5.13 | 21,200 | — | — |
| 2016-06-20 | $5.13 | $5.13 | 46,300 | — | — |
| 2016-06-17 | $5.10 | $5.10 | 59,900 | — | — |
| 2016-06-16 | $5.20 | $5.20 | 75,900 | — | — |
| 2016-06-15 | $5.00 | $5.00 | 58,800 | — | — |
| 2016-06-14 | $4.98 | $4.98 | 55,500 | — | — |
| 2016-06-13 | $4.76 | $4.76 | 135,800 | — | — |
| 2016-06-10 | $4.85 | $4.85 | 59,200 | — | — |
| 2016-06-09 | $4.90 | $4.90 | 124,300 | — | — |
| 2016-06-08 | $5.08 | $5.08 | 58,700 | — | — |
| 2016-06-07 | $5.01 | $5.01 | 63,800 | — | — |
| 2016-06-06 | $5.10 | $5.10 | 72,900 | — | — |
| 2016-06-03 | $5.20 | $5.20 | 112,200 | — | — |
| 2016-06-02 | $5.37 | $5.37 | 86,900 | — | — |
| 2016-06-01 | $5.37 | $5.37 | 111,400 | — | — |
| 2016-05-31 | $5.05 | $5.05 | 105,600 | — | — |
| 2016-05-27 | $5.08 | $5.08 | 81,500 | — | — |
| 2016-05-26 | $4.94 | $4.94 | 92,800 | — | — |
| 2016-05-25 | $4.96 | $4.96 | 276,800 | — | — |
| 2016-05-24 | $4.52 | $4.52 | 240,300 | — | — |
| 2016-05-23 | $4.45 | $4.45 | 368,000 | — | — |
| 2016-05-20 | $4.48 | $4.48 | 69,800 | — | — |
| 2016-05-19 | $4.65 | $4.65 | 90,400 | — | — |
| 2016-05-18 | $4.60 | $4.60 | 75,600 | — | — |
| 2016-05-17 | $4.71 | $4.71 | 76,300 | — | — |
| 2016-05-16 | $4.69 | $4.69 | 48,700 | — | — |
| 2016-05-13 | $4.85 | $4.85 | 135,100 | — | — |
| 2016-05-12 | $4.93 | $4.93 | 130,300 | — | — |
| 2016-05-11 | $4.82 | $4.82 | 101,600 | — | — |
| 2016-05-10 | $4.73 | $4.73 | 172,100 | — | — |
| 2016-05-09 | $4.56 | $4.56 | 170,900 | — | — |
| 2016-05-06 | $4.22 | $4.22 | 167,200 | — | — |
| 2016-05-05 | $4.32 | $4.32 | 167,500 | — | — |
| 2016-05-04 | $4.27 | $4.27 | 1,538,100 | — | — |
| 2016-05-03 | $4.31 | $4.31 | 291,600 | — | — |
| 2016-05-02 | $4.60 | $4.60 | 187,100 | — | — |
| 2016-04-29 | $5.24 | $5.24 | 101,400 | — | — |
| 2016-04-28 | $5.23 | $5.23 | 87,000 | — | — |
| 2016-04-27 | $5.31 | $5.31 | 102,000 | — | — |
| 2016-04-26 | $5.36 | $5.36 | 123,200 | — | — |
| 2016-04-25 | $4.79 | $4.79 | 83,700 | — | — |
| 2016-04-22 | $4.95 | $4.95 | 126,000 | — | — |
| 2016-04-21 | $5.30 | $5.30 | 37,800 | — | — |
| 2016-04-20 | $5.25 | $5.25 | 60,000 | — | — |
| 2016-04-19 | $5.31 | $5.31 | 22,000 | — | — |
| 2016-04-18 | $5.24 | $5.24 | 131,400 | — | — |
| 2016-04-15 | $5.07 | $5.07 | 21,900 | — | — |
| 2016-04-14 | $5.09 | $5.09 | 21,400 | — | — |
| 2016-04-13 | $5.13 | $5.13 | 29,000 | — | — |
| 2016-04-12 | $5.13 | $5.13 | 136,800 | — | — |
| 2016-04-11 | $4.96 | $4.96 | 30,100 | — | — |
| 2016-04-08 | $4.98 | $4.98 | 41,400 | — | — |
| 2016-04-07 | $4.99 | $4.99 | 27,600 | — | — |
| 2016-04-06 | $5.08 | $5.08 | 78,900 | — | — |
| 2016-04-05 | $5.17 | $5.17 | 54,800 | — | — |
| 2016-04-04 | $5.16 | $5.16 | 88,900 | — | — |
| 2016-04-01 | $5.12 | $5.12 | 36,500 | — | — |
| 2016-03-31 | $5.15 | $5.15 | 26,800 | — | — |
| 2016-03-30 | $5.17 | $5.17 | 52,700 | — | — |
| 2016-03-29 | $5.16 | $5.16 | 74,400 | — | — |
| 2016-03-28 | $5.01 | $5.01 | 63,000 | — | — |
| 2016-03-24 | $5.05 | $5.05 | 57,300 | — | — |
| 2016-03-23 | $4.97 | $4.97 | 50,700 | — | — |
| 2016-03-22 | $4.96 | $4.96 | 44,300 | — | — |
| 2016-03-21 | $5.00 | $5.00 | 102,900 | — | — |
| 2016-03-18 | $5.06 | $5.06 | 201,800 | — | — |
| 2016-03-17 | $5.07 | $5.07 | 65,500 | — | — |
| 2016-03-16 | $5.16 | $5.16 | 92,700 | — | — |
| 2016-03-15 | $5.22 | $5.22 | 105,800 | — | — |
| 2016-03-14 | $5.22 | $5.22 | 224,200 | — | — |
| 2016-03-11 | $5.43 | $5.43 | 39,700 | — | — |
| 2016-03-10 | $5.32 | $5.32 | 23,400 | — | — |
| 2016-03-09 | $5.20 | $5.20 | 47,800 | — | — |
| 2016-03-08 | $5.18 | $5.18 | 29,600 | — | — |
| 2016-03-07 | $5.38 | $5.38 | 75,900 | — | — |
| 2016-03-04 | $5.09 | $5.09 | 58,100 | — | — |
| 2016-03-03 | $5.19 | $5.19 | 81,500 | — | — |
| 2016-03-02 | $5.23 | $5.23 | 38,400 | — | — |
| 2016-03-01 | $5.20 | $5.20 | 123,300 | — | — |
| 2016-02-29 | $5.40 | $5.40 | 115,400 | — | — |
| 2016-02-26 | $4.81 | $4.81 | 39,200 | — | — |
| 2016-02-25 | $4.83 | $4.83 | 36,400 | — | — |
| 2016-02-24 | $4.78 | $4.78 | 9,200 | — | — |
| 2016-02-23 | $4.73 | $4.73 | 37,700 | — | — |
| 2016-02-22 | $4.68 | $4.68 | 25,700 | — | — |
| 2016-02-19 | $4.62 | $4.62 | 15,600 | — | — |
| 2016-02-18 | $4.60 | $4.60 | 39,500 | — | — |
| 2016-02-17 | $4.64 | $4.64 | 50,800 | — | — |
| 2016-02-16 | $4.44 | $4.44 | 65,300 | — | — |
| 2016-02-12 | $4.43 | $4.43 | 32,400 | — | — |
| 2016-02-11 | $4.37 | $4.37 | 63,300 | — | — |
| 2016-02-10 | $4.40 | $4.40 | 77,200 | — | — |
| 2016-02-09 | $4.47 | $4.47 | 44,700 | — | — |
| 2016-02-08 | $4.46 | $4.46 | 87,200 | — | — |
| 2016-02-05 | $4.79 | $4.79 | 49,600 | — | — |
| 2016-02-04 | $4.86 | $4.86 | 69,400 | — | — |
| 2016-02-03 | $4.79 | $4.79 | 121,100 | — | — |
| 2016-02-02 | $4.93 | $4.93 | 66,800 | — | — |
| 2016-02-01 | $5.36 | $5.36 | 55,200 | — | — |
| 2016-01-29 | $5.38 | $5.38 | 63,600 | — | — |
| 2016-01-28 | $4.83 | $4.83 | 104,000 | — | — |
| 2016-01-27 | $4.80 | $4.80 | 134,800 | — | — |
| 2016-01-26 | $4.80 | $4.80 | 113,600 | — | — |
| 2016-01-25 | $4.84 | $4.84 | 84,900 | — | — |
| 2016-01-22 | $4.89 | $4.89 | 127,400 | — | — |
| 2016-01-21 | $4.80 | $4.80 | 136,100 | — | — |
| 2016-01-20 | $4.80 | $4.80 | 146,700 | — | — |
| 2016-01-19 | $4.73 | $4.73 | 153,600 | — | — |
| 2016-01-15 | $5.04 | $5.04 | 47,500 | — | — |
| 2016-01-14 | $4.99 | $4.99 | 102,700 | — | — |
| 2016-01-13 | $4.86 | $4.86 | 123,300 | — | — |
| 2016-01-12 | $5.03 | $5.03 | 96,100 | — | — |
| 2016-01-11 | $5.22 | $5.22 | 95,300 | — | — |
| 2016-01-08 | $5.56 | $5.56 | 71,200 | — | — |
| 2016-01-07 | $5.91 | $5.91 | 66,100 | — | — |
| 2016-01-06 | $6.09 | $6.09 | 80,700 | — | — |
| 2016-01-05 | $6.12 | $6.12 | 75,900 | — | — |
| 2016-01-04 | $6.29 | $6.29 | 140,900 | — | — |