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
- 2004-02-03 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 | $7.86 | $7.86 | 187,900 | — | — |
| 2016-12-29 | $7.75 | $7.75 | 212,800 | — | — |
| 2016-12-28 | $8.03 | $8.03 | 167,400 | — | — |
| 2016-12-27 | $7.98 | $7.98 | 282,800 | — | — |
| 2016-12-23 | $8.04 | $8.04 | 315,500 | — | — |
| 2016-12-22 | $8.04 | $8.04 | 231,900 | — | — |
| 2016-12-21 | $7.90 | $7.90 | 121,300 | — | — |
| 2016-12-20 | $7.88 | $7.88 | 192,900 | — | — |
| 2016-12-19 | $7.70 | $7.70 | 158,700 | — | — |
| 2016-12-16 | $7.58 | $7.58 | 646,500 | — | — |
| 2016-12-15 | $7.72 | $7.72 | 419,200 | — | — |
| 2016-12-14 | $7.61 | $7.61 | 324,300 | — | — |
| 2016-12-13 | $7.58 | $7.58 | 267,700 | — | — |
| 2016-12-12 | $7.55 | $7.55 | 170,500 | — | — |
| 2016-12-09 | $7.85 | $7.85 | 196,800 | — | — |
| 2016-12-08 | $7.70 | $7.70 | 243,000 | — | — |
| 2016-12-07 | $7.49 | $7.49 | 184,100 | — | — |
| 2016-12-06 | $7.42 | $7.42 | 278,400 | — | — |
| 2016-12-05 | $7.32 | $7.32 | 297,900 | — | — |
| 2016-12-02 | $6.93 | $6.93 | 174,800 | — | — |
| 2016-12-01 | $6.97 | $6.97 | 294,900 | — | — |
| 2016-11-30 | $6.92 | $6.92 | 303,800 | — | — |
| 2016-11-29 | $7.19 | $7.19 | 280,300 | — | — |
| 2016-11-28 | $7.43 | $7.43 | 254,000 | — | — |
| 2016-11-25 | $7.60 | $7.60 | 94,900 | — | — |
| 2016-11-23 | $7.60 | $7.60 | 389,800 | — | — |
| 2016-11-22 | $7.44 | $7.44 | 372,400 | — | — |
| 2016-11-21 | $7.30 | $7.30 | 256,700 | — | — |
| 2016-11-18 | $7.19 | $7.19 | 345,600 | — | — |
| 2016-11-17 | $7.05 | $7.05 | 462,800 | — | — |
| 2016-11-16 | $7.07 | $7.07 | 613,900 | — | — |
| 2016-11-15 | $6.98 | $6.98 | 401,100 | — | — |
| 2016-11-14 | $7.00 | $7.00 | 584,700 | — | — |
| 2016-11-11 | $6.80 | $6.80 | 517,500 | — | — |
| 2016-11-10 | $6.68 | $6.68 | 400,300 | — | — |
| 2016-11-09 | $6.69 | $6.69 | 418,100 | — | — |
| 2016-11-08 | $6.56 | $6.56 | 299,000 | — | — |
| 2016-11-07 | $6.65 | $6.65 | 427,100 | — | — |
| 2016-11-04 | $6.51 | $6.51 | 1,245,600 | — | — |
| 2016-11-03 | $6.65 | $6.65 | 374,000 | — | — |
| 2016-11-02 | $6.41 | $6.41 | 306,700 | — | — |
| 2016-11-01 | $6.39 | $6.39 | 315,300 | — | — |
| 2016-10-31 | $6.23 | $6.23 | 1,897,500 | — | — |
| 2016-10-28 | $5.99 | $5.99 | 796,600 | — | — |
| 2016-10-27 | $7.02 | $7.02 | 235,400 | — | — |
| 2016-10-26 | $7.02 | $7.02 | 234,900 | — | — |
| 2016-10-25 | $7.13 | $7.13 | 288,600 | — | — |
| 2016-10-24 | $7.02 | $7.02 | 104,000 | — | — |
| 2016-10-21 | $7.11 | $7.11 | 295,300 | — | — |
| 2016-10-20 | $6.94 | $6.94 | 148,800 | — | — |
| 2016-10-19 | $7.01 | $7.01 | 382,800 | — | — |
| 2016-10-18 | $7.01 | $7.01 | 115,500 | — | — |
| 2016-10-17 | $6.95 | $6.95 | 129,000 | — | — |
| 2016-10-14 | $7.00 | $7.00 | 195,600 | — | — |
| 2016-10-13 | $6.92 | $6.92 | 143,500 | — | — |
| 2016-10-12 | $6.92 | $6.92 | 112,300 | — | — |
| 2016-10-11 | $6.95 | $6.95 | 118,500 | — | — |
| 2016-10-10 | $7.01 | $7.01 | 161,200 | — | — |
| 2016-10-07 | $6.71 | $6.71 | 72,400 | — | — |
| 2016-10-06 | $6.75 | $6.75 | 142,200 | — | — |
| 2016-10-05 | $6.54 | $6.54 | 204,800 | — | — |
| 2016-10-04 | $6.52 | $6.52 | 111,800 | — | — |
| 2016-10-03 | $6.37 | $6.37 | 50,000 | — | — |
| 2016-09-30 | $6.42 | $6.42 | 112,400 | — | — |
| 2016-09-29 | $6.31 | $6.31 | 121,200 | — | — |
| 2016-09-28 | $6.20 | $6.20 | 119,400 | — | — |
| 2016-09-27 | $6.20 | $6.20 | 91,300 | — | — |
| 2016-09-26 | $6.20 | $6.20 | 93,800 | — | — |
| 2016-09-23 | $6.32 | $6.32 | 88,800 | — | — |
| 2016-09-22 | $6.38 | $6.38 | 110,600 | — | — |
| 2016-09-21 | $6.18 | $6.18 | 100,400 | — | — |
| 2016-09-20 | $6.10 | $6.10 | 52,500 | — | — |
| 2016-09-19 | $6.17 | $6.17 | 93,500 | — | — |
| 2016-09-16 | $6.11 | $6.11 | 290,000 | — | — |
| 2016-09-15 | $6.11 | $6.11 | 45,700 | — | — |
| 2016-09-14 | $6.03 | $6.03 | 78,400 | — | — |
| 2016-09-13 | $6.03 | $6.03 | 166,200 | — | — |
| 2016-09-12 | $6.24 | $6.24 | 141,400 | — | — |
| 2016-09-09 | $6.04 | $6.04 | 127,100 | — | — |
| 2016-09-08 | $6.12 | $6.12 | 55,300 | — | — |
| 2016-09-07 | $6.12 | $6.12 | 90,100 | — | — |
| 2016-09-06 | $6.09 | $6.09 | 133,800 | — | — |
| 2016-09-02 | $6.19 | $6.19 | 79,800 | — | — |
| 2016-09-01 | $6.13 | $6.13 | 195,300 | — | — |
| 2016-08-31 | $6.19 | $6.19 | 260,900 | — | — |
| 2016-08-30 | $6.12 | $6.12 | 165,100 | — | — |
| 2016-08-29 | $6.06 | $6.06 | 544,100 | — | — |
| 2016-08-26 | $6.06 | $6.06 | 177,600 | — | — |
| 2016-08-25 | $5.86 | $5.86 | 154,700 | — | — |
| 2016-08-24 | $5.86 | $5.86 | 400,400 | — | — |
| 2016-08-23 | $5.55 | $5.55 | 285,200 | — | — |
| 2016-08-22 | $5.14 | $5.14 | 77,600 | — | — |
| 2016-08-19 | $5.27 | $5.27 | 187,700 | — | — |
| 2016-08-18 | $5.19 | $5.19 | 81,900 | — | — |
| 2016-08-17 | $5.16 | $5.16 | 408,400 | — | — |
| 2016-08-16 | $4.94 | $4.94 | 976,700 | — | — |
| 2016-08-15 | $4.88 | $4.88 | 1,921,200 | — | — |
| 2016-08-12 | $4.90 | $4.90 | 168,900 | — | — |
| 2016-08-11 | $4.86 | $4.86 | 98,500 | — | — |
| 2016-08-10 | $4.83 | $4.83 | 169,900 | — | — |
| 2016-08-09 | $4.96 | $4.96 | 360,000 | — | — |
| 2016-08-08 | $5.05 | $5.05 | 227,500 | — | — |
| 2016-08-05 | $4.95 | $4.95 | 124,200 | — | — |
| 2016-08-04 | $4.87 | $4.87 | 73,600 | — | — |
| 2016-08-03 | $4.89 | $4.89 | 60,700 | — | — |
| 2016-08-02 | $4.85 | $4.85 | 96,800 | — | — |
| 2016-08-01 | $5.23 | $5.23 | 53,800 | — | — |
| 2016-07-29 | $5.30 | $5.30 | 171,500 | — | — |
| 2016-07-28 | $5.97 | $5.97 | 28,900 | — | — |
| 2016-07-27 | $6.08 | $6.08 | 52,800 | — | — |
| 2016-07-26 | $5.75 | $5.75 | 73,500 | — | — |
| 2016-07-25 | $5.78 | $5.78 | 51,600 | — | — |
| 2016-07-22 | $5.96 | $5.96 | 42,300 | — | — |
| 2016-07-21 | $5.89 | $5.89 | 46,000 | — | — |
| 2016-07-20 | $6.05 | $6.05 | 25,200 | — | — |
| 2016-07-19 | $6.23 | $6.23 | 43,000 | — | — |
| 2016-07-18 | $6.22 | $6.22 | 103,600 | — | — |
| 2016-07-15 | $6.25 | $6.25 | 57,900 | — | — |
| 2016-07-14 | $6.15 | $6.15 | 44,300 | — | — |
| 2016-07-13 | $6.07 | $6.07 | 62,500 | — | — |
| 2016-07-12 | $6.36 | $6.36 | 80,700 | — | — |
| 2016-07-11 | $6.06 | $6.06 | 68,900 | — | — |
| 2016-07-08 | $6.09 | $6.09 | 69,800 | — | — |
| 2016-07-07 | $5.58 | $5.58 | 23,600 | — | — |
| 2016-07-06 | $5.55 | $5.55 | 43,100 | — | — |
| 2016-07-05 | $5.48 | $5.48 | 54,100 | — | — |
| 2016-07-01 | $5.93 | $5.93 | 34,000 | — | — |
| 2016-06-30 | $6.02 | $6.02 | 69,700 | — | — |
| 2016-06-29 | $5.93 | $5.93 | 45,300 | — | — |
| 2016-06-28 | $5.88 | $5.88 | 55,600 | — | — |
| 2016-06-27 | $5.73 | $5.73 | 140,300 | — | — |
| 2016-06-24 | $6.29 | $6.29 | 308,400 | — | — |
| 2016-06-23 | $6.91 | $6.91 | 81,600 | — | — |
| 2016-06-22 | $6.55 | $6.55 | 62,800 | — | — |
| 2016-06-21 | $6.58 | $6.58 | 72,200 | — | — |
| 2016-06-20 | $6.70 | $6.70 | 68,600 | — | — |
| 2016-06-17 | $6.47 | $6.47 | 163,400 | — | — |
| 2016-06-16 | $6.49 | $6.49 | 52,400 | — | — |
| 2016-06-15 | $6.47 | $6.47 | 70,400 | — | — |
| 2016-06-14 | $6.45 | $6.45 | 88,800 | — | — |
| 2016-06-13 | $6.49 | $6.49 | 87,600 | — | — |
| 2016-06-10 | $6.77 | $6.77 | 157,600 | — | — |
| 2016-06-09 | $6.76 | $6.76 | 82,000 | — | — |
| 2016-06-08 | $6.73 | $6.73 | 53,900 | — | — |
| 2016-06-07 | $6.72 | $6.72 | 45,400 | — | — |
| 2016-06-06 | $6.85 | $6.85 | 78,800 | — | — |
| 2016-06-03 | $6.67 | $6.67 | 73,800 | — | — |
| 2016-06-02 | $6.90 | $6.90 | 72,800 | — | — |
| 2016-06-01 | $6.94 | $6.94 | 62,700 | — | — |
| 2016-05-31 | $6.75 | $6.75 | 122,400 | — | — |
| 2016-05-27 | $6.77 | $6.77 | 72,400 | — | — |
| 2016-05-26 | $6.81 | $6.81 | 102,400 | — | — |
| 2016-05-25 | $6.96 | $6.96 | 177,600 | — | — |
| 2016-05-24 | $6.30 | $6.30 | 152,500 | — | — |
| 2016-05-23 | $5.82 | $5.82 | 98,300 | — | — |
| 2016-05-20 | $5.94 | $5.94 | 76,900 | — | — |
| 2016-05-19 | $5.69 | $5.69 | 108,200 | — | — |
| 2016-05-18 | $5.94 | $5.94 | 99,300 | — | — |
| 2016-05-17 | $5.60 | $5.60 | 111,600 | — | — |
| 2016-05-16 | $5.68 | $5.68 | 61,800 | — | — |
| 2016-05-13 | $5.36 | $5.36 | 74,500 | — | — |
| 2016-05-12 | $5.39 | $5.39 | 57,900 | — | — |
| 2016-05-11 | $5.42 | $5.42 | 57,000 | — | — |
| 2016-05-10 | $5.54 | $5.54 | 90,300 | — | — |
| 2016-05-09 | $5.45 | $5.45 | 50,700 | — | — |
| 2016-05-06 | $5.16 | $5.16 | 99,100 | — | — |
| 2016-05-05 | $5.20 | $5.20 | 48,500 | — | — |
| 2016-05-04 | $5.33 | $5.33 | 61,300 | — | — |
| 2016-05-03 | $5.45 | $5.45 | 72,200 | — | — |
| 2016-05-02 | $5.74 | $5.74 | 65,400 | — | — |
| 2016-04-29 | $5.67 | $5.67 | 109,600 | — | — |
| 2016-04-28 | $5.96 | $5.96 | 50,800 | — | — |
| 2016-04-27 | $6.14 | $6.14 | 57,600 | — | — |
| 2016-04-26 | $6.17 | $6.17 | 72,900 | — | — |
| 2016-04-25 | $6.06 | $6.06 | 46,800 | — | — |
| 2016-04-22 | $6.21 | $6.21 | 81,000 | — | — |
| 2016-04-21 | $6.05 | $6.05 | 79,700 | — | — |
| 2016-04-20 | $6.04 | $6.04 | 59,200 | — | — |
| 2016-04-19 | $5.95 | $5.95 | 64,300 | — | — |
| 2016-04-18 | $5.96 | $5.96 | 114,600 | — | — |
| 2016-04-15 | $5.74 | $5.74 | 58,000 | — | — |
| 2016-04-14 | $5.80 | $5.80 | 70,800 | — | — |
| 2016-04-13 | $5.79 | $5.79 | 114,300 | — | — |
| 2016-04-12 | $5.43 | $5.43 | 103,400 | — | — |
| 2016-04-11 | $5.41 | $5.41 | 64,500 | — | — |
| 2016-04-08 | $5.22 | $5.22 | 61,400 | — | — |
| 2016-04-07 | $5.17 | $5.17 | 66,400 | — | — |
| 2016-04-06 | $5.43 | $5.43 | 70,800 | — | — |
| 2016-04-05 | $5.36 | $5.36 | 122,700 | — | — |
| 2016-04-04 | $5.18 | $5.18 | 99,900 | — | — |
| 2016-04-01 | $5.24 | $5.24 | 91,800 | — | — |
| 2016-03-31 | $5.72 | $5.72 | 138,100 | — | — |
| 2016-03-30 | $5.79 | $5.79 | 86,900 | — | — |
| 2016-03-29 | $5.76 | $5.76 | 87,300 | — | — |
| 2016-03-28 | $5.36 | $5.36 | 54,600 | — | — |
| 2016-03-24 | $5.39 | $5.39 | 86,900 | — | — |
| 2016-03-23 | $5.14 | $5.14 | 78,800 | — | — |
| 2016-03-22 | $5.67 | $5.67 | 83,900 | — | — |
| 2016-03-21 | $5.56 | $5.56 | 59,300 | — | — |
| 2016-03-18 | $5.67 | $5.67 | 214,500 | — | — |
| 2016-03-17 | $5.35 | $5.35 | 52,000 | — | — |
| 2016-03-16 | $5.04 | $5.04 | 49,100 | — | — |
| 2016-03-15 | $5.29 | $5.29 | 69,400 | — | — |
| 2016-03-14 | $5.30 | $5.30 | 128,100 | — | — |
| 2016-03-11 | $5.18 | $5.18 | 82,600 | — | — |
| 2016-03-10 | $5.20 | $5.20 | 46,700 | — | — |
| 2016-03-09 | $5.18 | $5.18 | 59,300 | — | — |
| 2016-03-08 | $5.26 | $5.26 | 90,200 | — | — |
| 2016-03-07 | $5.40 | $5.40 | 145,400 | — | — |
| 2016-03-04 | $5.25 | $5.25 | 169,900 | — | — |
| 2016-03-03 | $5.20 | $5.20 | 195,900 | — | — |
| 2016-03-02 | $5.01 | $5.01 | 94,900 | — | — |
| 2016-03-01 | $4.88 | $4.88 | 61,400 | — | — |
| 2016-02-29 | $4.77 | $4.77 | 141,000 | — | — |
| 2016-02-26 | $4.76 | $4.76 | 68,800 | — | — |
| 2016-02-25 | $4.58 | $4.58 | 84,200 | — | — |
| 2016-02-24 | $4.39 | $4.39 | 92,800 | — | — |
| 2016-02-23 | $4.57 | $4.57 | 169,200 | — | — |
| 2016-02-22 | $4.43 | $4.43 | 151,100 | — | — |
| 2016-02-19 | $4.63 | $4.63 | 85,900 | — | — |
| 2016-02-18 | $4.53 | $4.53 | 93,900 | — | — |
| 2016-02-17 | $4.57 | $4.57 | 130,100 | — | — |
| 2016-02-16 | $4.71 | $4.71 | 146,200 | — | — |
| 2016-02-12 | $4.41 | $4.41 | 119,200 | — | — |
| 2016-02-11 | $4.09 | $4.09 | 102,900 | — | — |
| 2016-02-10 | $4.41 | $4.41 | 168,400 | — | — |
| 2016-02-09 | $4.07 | $4.07 | 169,300 | — | — |
| 2016-02-08 | $4.11 | $4.11 | 261,000 | — | — |
| 2016-02-05 | $4.18 | $4.18 | 134,400 | — | — |
| 2016-02-04 | $4.35 | $4.35 | 164,500 | — | — |
| 2016-02-03 | $4.52 | $4.52 | 161,300 | — | — |
| 2016-02-02 | $4.70 | $4.70 | 389,500 | — | — |
| 2016-02-01 | $5.00 | $5.00 | 270,300 | — | — |
| 2016-01-29 | $4.50 | $4.50 | 173,100 | — | — |
| 2016-01-28 | $4.50 | $4.50 | 127,400 | — | — |
| 2016-01-27 | $4.44 | $4.44 | 145,500 | — | — |
| 2016-01-26 | $4.41 | $4.41 | 198,100 | — | — |
| 2016-01-25 | $4.45 | $4.45 | 112,700 | — | — |
| 2016-01-22 | $4.75 | $4.75 | 244,000 | — | — |
| 2016-01-21 | $4.80 | $4.80 | 175,700 | — | — |
| 2016-01-20 | $4.81 | $4.81 | 227,100 | — | — |
| 2016-01-19 | $4.85 | $4.85 | 162,500 | — | — |
| 2016-01-15 | $5.21 | $5.21 | 171,300 | — | — |
| 2016-01-14 | $5.23 | $5.23 | 189,700 | — | — |
| 2016-01-13 | $5.15 | $5.15 | 203,100 | — | — |
| 2016-01-12 | $5.07 | $5.07 | 281,800 | — | — |
| 2016-01-11 | $5.23 | $5.23 | 318,000 | — | — |
| 2016-01-08 | $5.46 | $5.46 | 239,900 | — | — |
| 2016-01-07 | $5.82 | $5.82 | 158,200 | — | — |
| 2016-01-06 | $6.12 | $6.12 | 100,300 | — | — |
| 2016-01-05 | $6.05 | $6.05 | 179,800 | — | — |
| 2016-01-04 | $6.05 | $6.05 | 259,900 | — | — |