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
- 2010-05-03 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 | $4.65 | $4.65 | 572,200 | — | — |
| 2016-12-29 | $4.75 | $4.75 | 351,100 | — | — |
| 2016-12-28 | $4.70 | $4.70 | 452,500 | — | — |
| 2016-12-27 | $4.75 | $4.75 | 603,300 | — | — |
| 2016-12-23 | $4.90 | $4.90 | 483,500 | — | — |
| 2016-12-22 | $4.70 | $4.70 | 318,300 | — | — |
| 2016-12-21 | $4.70 | $4.70 | 791,700 | — | — |
| 2016-12-20 | $4.65 | $4.65 | 1,168,600 | — | — |
| 2016-12-19 | $4.75 | $4.75 | 622,600 | — | — |
| 2016-12-16 | $5.00 | $5.00 | 640,300 | — | — |
| 2016-12-15 | $5.00 | $5.00 | 378,600 | — | — |
| 2016-12-14 | $4.95 | $4.95 | 592,600 | — | — |
| 2016-12-13 | $4.95 | $4.95 | 370,000 | — | — |
| 2016-12-12 | $5.05 | $5.05 | 424,900 | — | — |
| 2016-12-09 | $5.20 | $5.20 | 330,400 | — | — |
| 2016-12-08 | $5.20 | $5.20 | 316,100 | — | — |
| 2016-12-07 | $5.15 | $5.15 | 445,400 | — | — |
| 2016-12-06 | $5.60 | $5.60 | 276,500 | — | — |
| 2016-12-05 | $5.70 | $5.70 | 516,100 | — | — |
| 2016-12-02 | $5.50 | $5.50 | 341,000 | — | — |
| 2016-12-01 | $5.45 | $5.45 | 572,500 | — | — |
| 2016-11-30 | $5.75 | $5.75 | 245,300 | — | — |
| 2016-11-29 | $5.60 | $5.60 | 614,600 | — | — |
| 2016-11-28 | $5.75 | $5.75 | 185,900 | — | — |
| 2016-11-25 | $5.80 | $5.80 | 131,000 | — | — |
| 2016-11-23 | $5.80 | $5.80 | 268,900 | — | — |
| 2016-11-22 | $5.90 | $5.90 | 504,500 | — | — |
| 2016-11-21 | $6.05 | $6.05 | 440,700 | — | — |
| 2016-11-18 | $5.90 | $5.90 | 570,800 | — | — |
| 2016-11-17 | $5.80 | $5.80 | 692,700 | — | — |
| 2016-11-16 | $5.65 | $5.65 | 474,500 | — | — |
| 2016-11-15 | $5.60 | $5.60 | 472,300 | — | — |
| 2016-11-14 | $5.70 | $5.70 | 635,500 | — | — |
| 2016-11-11 | $5.60 | $5.60 | 755,800 | — | — |
| 2016-11-10 | $5.60 | $5.60 | 549,400 | — | — |
| 2016-11-09 | $5.50 | $5.50 | 815,100 | — | — |
| 2016-11-08 | $5.30 | $5.30 | 328,300 | — | — |
| 2016-11-07 | $5.10 | $5.10 | 462,700 | — | — |
| 2016-11-04 | $5.25 | $5.25 | 298,200 | — | — |
| 2016-11-03 | $5.00 | $5.00 | 514,700 | — | — |
| 2016-11-02 | $5.35 | $5.35 | 287,000 | — | — |
| 2016-11-01 | $5.60 | $5.60 | 422,800 | — | — |
| 2016-10-31 | $5.35 | $5.35 | 304,500 | — | — |
| 2016-10-28 | $5.66 | $5.66 | 514,700 | — | — |
| 2016-10-27 | $5.73 | $5.73 | 441,900 | — | — |
| 2016-10-26 | $5.82 | $5.82 | 352,100 | — | — |
| 2016-10-25 | $6.10 | $6.10 | 486,100 | — | — |
| 2016-10-24 | $6.23 | $6.23 | 369,900 | — | — |
| 2016-10-21 | $6.41 | $6.41 | 693,800 | — | — |
| 2016-10-20 | $6.06 | $6.06 | 516,900 | — | — |
| 2016-10-19 | $5.90 | $5.90 | 615,000 | — | — |
| 2016-10-18 | $6.23 | $6.23 | 580,900 | — | — |
| 2016-10-17 | $6.01 | $6.01 | 686,900 | — | — |
| 2016-10-14 | $6.59 | $6.59 | 1,109,800 | — | — |
| 2016-10-13 | $6.85 | $6.85 | 4,847,800 | — | — |
| 2016-10-12 | $8.25 | $8.25 | 338,800 | — | — |
| 2016-10-11 | $8.89 | $8.89 | 512,800 | — | — |
| 2016-10-10 | $9.33 | $9.33 | 683,000 | — | — |
| 2016-10-07 | $8.64 | $8.64 | 398,200 | — | — |
| 2016-10-06 | $8.42 | $8.42 | 280,800 | — | — |
| 2016-10-05 | $8.38 | $8.38 | 416,100 | — | — |
| 2016-10-04 | $7.91 | $7.91 | 105,300 | — | — |
| 2016-10-03 | $7.80 | $7.80 | 171,700 | — | — |
| 2016-09-30 | $7.74 | $7.74 | 245,200 | — | — |
| 2016-09-29 | $7.47 | $7.47 | 230,000 | — | — |
| 2016-09-28 | $7.90 | $7.90 | 283,800 | — | — |
| 2016-09-27 | $7.98 | $7.98 | 238,300 | — | — |
| 2016-09-26 | $7.70 | $7.70 | 214,500 | — | — |
| 2016-09-23 | $7.66 | $7.66 | 245,000 | — | — |
| 2016-09-22 | $7.66 | $7.66 | 241,100 | — | — |
| 2016-09-21 | $7.72 | $7.72 | 319,500 | — | — |
| 2016-09-20 | $7.44 | $7.44 | 441,300 | — | — |
| 2016-09-19 | $7.65 | $7.65 | 432,400 | — | — |
| 2016-09-16 | $7.29 | $7.29 | 465,900 | — | — |
| 2016-09-15 | $7.28 | $7.28 | 468,300 | — | — |
| 2016-09-14 | $7.00 | $7.00 | 223,900 | — | — |
| 2016-09-13 | $6.85 | $6.85 | 198,100 | — | — |
| 2016-09-12 | $6.90 | $6.90 | 186,700 | — | — |
| 2016-09-09 | $6.64 | $6.64 | 364,000 | — | — |
| 2016-09-08 | $7.06 | $7.06 | 358,600 | — | — |
| 2016-09-07 | $6.82 | $6.82 | 185,000 | — | — |
| 2016-09-06 | $6.66 | $6.66 | 253,600 | — | — |
| 2016-09-02 | $6.53 | $6.53 | 179,200 | — | — |
| 2016-09-01 | $6.51 | $6.51 | 217,100 | — | — |
| 2016-08-31 | $6.35 | $6.35 | 337,700 | — | — |
| 2016-08-30 | $6.38 | $6.38 | 371,100 | — | — |
| 2016-08-29 | $6.18 | $6.18 | 326,800 | — | — |
| 2016-08-26 | $6.34 | $6.34 | 509,900 | — | — |
| 2016-08-25 | $6.22 | $6.22 | 608,300 | — | — |
| 2016-08-24 | $6.79 | $6.79 | 1,552,300 | — | — |
| 2016-08-23 | $6.22 | $6.22 | 145,100 | — | — |
| 2016-08-22 | $6.15 | $6.15 | 125,000 | — | — |
| 2016-08-19 | $6.05 | $6.05 | 235,300 | — | — |
| 2016-08-18 | $6.05 | $6.05 | 146,700 | — | — |
| 2016-08-17 | $6.08 | $6.08 | 214,700 | — | — |
| 2016-08-16 | $6.01 | $6.01 | 291,400 | — | — |
| 2016-08-15 | $6.01 | $6.01 | 251,100 | — | — |
| 2016-08-12 | $6.01 | $6.01 | 380,100 | — | — |
| 2016-08-11 | $5.73 | $5.73 | 261,800 | — | — |
| 2016-08-10 | $5.49 | $5.49 | 379,300 | — | — |
| 2016-08-09 | $5.56 | $5.56 | 533,300 | — | — |
| 2016-08-08 | $5.55 | $5.55 | 635,700 | — | — |
| 2016-08-05 | $6.02 | $6.02 | 154,300 | — | — |
| 2016-08-04 | $5.87 | $5.87 | 147,900 | — | — |
| 2016-08-03 | $6.07 | $6.07 | 397,100 | — | — |
| 2016-08-02 | $5.72 | $5.72 | 448,700 | — | — |
| 2016-08-01 | $5.79 | $5.79 | 344,800 | — | — |
| 2016-07-29 | $5.91 | $5.91 | 420,000 | — | — |
| 2016-07-28 | $6.31 | $6.31 | 248,100 | — | — |
| 2016-07-27 | $6.39 | $6.39 | 534,400 | — | — |
| 2016-07-26 | $5.85 | $5.85 | 310,400 | — | — |
| 2016-07-25 | $5.79 | $5.79 | 134,600 | — | — |
| 2016-07-22 | $5.83 | $5.83 | 250,300 | — | — |
| 2016-07-21 | $6.04 | $6.04 | 266,300 | — | — |
| 2016-07-20 | $5.93 | $5.93 | 304,600 | — | — |
| 2016-07-19 | $5.63 | $5.63 | 186,700 | — | — |
| 2016-07-18 | $5.94 | $5.94 | 322,000 | — | — |
| 2016-07-15 | $5.86 | $5.86 | 336,800 | — | — |
| 2016-07-14 | $5.97 | $5.97 | 257,800 | — | — |
| 2016-07-13 | $6.05 | $6.05 | 204,200 | — | — |
| 2016-07-12 | $6.20 | $6.20 | 244,500 | — | — |
| 2016-07-11 | $6.19 | $6.19 | 243,400 | — | — |
| 2016-07-08 | $6.16 | $6.16 | 223,700 | — | — |
| 2016-07-07 | $6.11 | $6.11 | 304,700 | — | — |
| 2016-07-06 | $6.02 | $6.02 | 259,700 | — | — |
| 2016-07-05 | $6.00 | $6.00 | 501,200 | — | — |
| 2016-07-01 | $6.37 | $6.37 | 361,200 | — | — |
| 2016-06-30 | $6.06 | $6.06 | 482,700 | — | — |
| 2016-06-29 | $6.01 | $6.01 | 540,200 | — | — |
| 2016-06-28 | $5.97 | $5.97 | 410,200 | — | — |
| 2016-06-27 | $6.07 | $6.07 | 508,600 | — | — |
| 2016-06-24 | $6.05 | $6.05 | 625,300 | — | — |
| 2016-06-23 | $6.72 | $6.72 | 412,300 | — | — |
| 2016-06-22 | $6.50 | $6.50 | 567,100 | — | — |
| 2016-06-21 | $6.69 | $6.69 | 619,000 | — | — |
| 2016-06-20 | $7.02 | $7.02 | 305,000 | — | — |
| 2016-06-17 | $6.88 | $6.88 | 1,291,500 | — | — |
| 2016-06-16 | $7.39 | $7.39 | 1,242,500 | — | — |
| 2016-06-15 | $7.01 | $7.01 | 536,700 | — | — |
| 2016-06-14 | $7.00 | $7.00 | 845,000 | — | — |
| 2016-06-13 | $7.02 | $7.02 | 414,100 | — | — |
| 2016-06-10 | $7.16 | $7.16 | 421,300 | — | — |
| 2016-06-09 | $7.39 | $7.39 | 378,300 | — | — |
| 2016-06-08 | $7.68 | $7.68 | 530,000 | — | — |
| 2016-06-07 | $8.08 | $8.08 | 361,000 | — | — |
| 2016-06-06 | $8.18 | $8.18 | 537,300 | — | — |
| 2016-06-03 | $7.91 | $7.91 | 436,000 | — | — |
| 2016-06-02 | $8.45 | $8.45 | 712,600 | — | — |
| 2016-06-01 | $7.72 | $7.72 | 486,400 | — | — |
| 2016-05-31 | $7.52 | $7.52 | 1,117,800 | — | — |
| 2016-05-27 | $7.73 | $7.73 | 843,300 | — | — |
| 2016-05-26 | $7.22 | $7.22 | 920,100 | — | — |
| 2016-05-25 | $7.78 | $7.78 | 426,200 | — | — |
| 2016-05-24 | $7.81 | $7.81 | 397,200 | — | — |
| 2016-05-23 | $7.76 | $7.76 | 398,900 | — | — |
| 2016-05-20 | $7.68 | $7.68 | 532,100 | — | — |
| 2016-05-19 | $7.07 | $7.07 | 829,500 | — | — |
| 2016-05-18 | $7.45 | $7.45 | 427,900 | — | — |
| 2016-05-17 | $7.55 | $7.55 | 427,800 | — | — |
| 2016-05-16 | $7.71 | $7.71 | 246,200 | — | — |
| 2016-05-13 | $7.51 | $7.51 | 279,400 | — | — |
| 2016-05-12 | $7.37 | $7.37 | 461,500 | — | — |
| 2016-05-11 | $7.91 | $7.91 | 553,200 | — | — |
| 2016-05-10 | $7.84 | $7.84 | 348,300 | — | — |
| 2016-05-09 | $8.02 | $8.02 | 293,300 | — | — |
| 2016-05-06 | $7.98 | $7.98 | 260,600 | — | — |
| 2016-05-05 | $8.14 | $8.14 | 347,300 | — | — |
| 2016-05-04 | $8.57 | $8.57 | 263,300 | — | — |
| 2016-05-03 | $8.87 | $8.87 | 245,500 | — | — |
| 2016-05-02 | $9.28 | $9.28 | 178,400 | — | — |
| 2016-04-29 | $9.11 | $9.11 | 276,700 | — | — |
| 2016-04-28 | $9.42 | $9.42 | 322,400 | — | — |
| 2016-04-27 | $9.58 | $9.58 | 316,000 | — | — |
| 2016-04-26 | $9.64 | $9.64 | 327,700 | — | — |
| 2016-04-25 | $10.10 | $10.10 | 198,300 | — | — |
| 2016-04-22 | $10.12 | $10.12 | 218,700 | — | — |
| 2016-04-21 | $10.14 | $10.14 | 308,000 | — | — |
| 2016-04-20 | $9.81 | $9.81 | 185,300 | — | — |
| 2016-04-19 | $10.06 | $10.06 | 170,400 | — | — |
| 2016-04-18 | $10.18 | $10.18 | 307,000 | — | — |
| 2016-04-15 | $10.23 | $10.23 | 315,400 | — | — |
| 2016-04-14 | $9.96 | $9.96 | 349,000 | — | — |
| 2016-04-13 | $9.52 | $9.52 | 325,900 | — | — |
| 2016-04-12 | $9.08 | $9.08 | 350,300 | — | — |
| 2016-04-11 | $8.68 | $8.68 | 293,900 | — | — |
| 2016-04-08 | $9.00 | $9.00 | 403,600 | — | — |
| 2016-04-07 | $9.47 | $9.47 | 429,700 | — | — |
| 2016-04-06 | $9.41 | $9.41 | 321,900 | — | — |
| 2016-04-05 | $8.94 | $8.94 | 235,900 | — | — |
| 2016-04-04 | $9.13 | $9.13 | 300,200 | — | — |
| 2016-04-01 | $8.96 | $8.96 | 361,600 | — | — |
| 2016-03-31 | $8.52 | $8.52 | 632,500 | — | — |
| 2016-03-30 | $8.79 | $8.79 | 463,000 | — | — |
| 2016-03-29 | $8.66 | $8.66 | 304,800 | — | — |
| 2016-03-28 | $8.25 | $8.25 | 143,000 | — | — |
| 2016-03-24 | $8.26 | $8.26 | 189,900 | — | — |
| 2016-03-23 | $8.34 | $8.34 | 255,900 | — | — |
| 2016-03-22 | $9.00 | $9.00 | 443,100 | — | — |
| 2016-03-21 | $8.75 | $8.75 | 264,700 | — | — |
| 2016-03-18 | $8.82 | $8.82 | 502,600 | — | — |
| 2016-03-17 | $8.37 | $8.37 | 336,200 | — | — |
| 2016-03-16 | $8.31 | $8.31 | 280,600 | — | — |
| 2016-03-15 | $8.44 | $8.44 | 291,200 | — | — |
| 2016-03-14 | $8.84 | $8.84 | 220,200 | — | — |
| 2016-03-11 | $8.62 | $8.62 | 200,700 | — | — |
| 2016-03-10 | $8.34 | $8.34 | 341,300 | — | — |
| 2016-03-09 | $8.41 | $8.41 | 443,200 | — | — |
| 2016-03-08 | $8.60 | $8.60 | 654,900 | — | — |
| 2016-03-07 | $10.13 | $10.13 | 331,100 | — | — |
| 2016-03-04 | $9.23 | $9.23 | 339,300 | — | — |
| 2016-03-03 | $9.19 | $9.19 | 315,200 | — | — |
| 2016-03-02 | $9.43 | $9.43 | 413,500 | — | — |
| 2016-03-01 | $9.15 | $9.15 | 418,600 | — | — |
| 2016-02-29 | $8.33 | $8.33 | 242,000 | — | — |
| 2016-02-26 | $8.69 | $8.69 | 267,000 | — | — |
| 2016-02-25 | $8.46 | $8.46 | 292,700 | — | — |
| 2016-02-24 | $8.55 | $8.55 | 358,900 | — | — |
| 2016-02-23 | $8.26 | $8.26 | 189,100 | — | — |
| 2016-02-22 | $8.83 | $8.83 | 180,300 | — | — |
| 2016-02-19 | $8.82 | $8.82 | 171,100 | — | — |
| 2016-02-18 | $8.66 | $8.66 | 244,300 | — | — |
| 2016-02-17 | $9.02 | $9.02 | 283,200 | — | — |
| 2016-02-16 | $9.00 | $9.00 | 476,300 | — | — |
| 2016-02-12 | $7.94 | $7.94 | 376,200 | — | — |
| 2016-02-11 | $8.00 | $8.00 | 459,100 | — | — |
| 2016-02-10 | $8.00 | $8.00 | 476,800 | — | — |
| 2016-02-09 | $8.18 | $8.18 | 480,800 | — | — |
| 2016-02-08 | $8.08 | $8.08 | 575,100 | — | — |
| 2016-02-05 | $8.50 | $8.50 | 527,700 | — | — |
| 2016-02-04 | $8.60 | $8.60 | 379,600 | — | — |
| 2016-02-03 | $8.31 | $8.31 | 537,700 | — | — |
| 2016-02-02 | $7.83 | $7.83 | 467,400 | — | — |
| 2016-02-01 | $8.44 | $8.44 | 534,800 | — | — |
| 2016-01-29 | $8.17 | $8.17 | 605,900 | — | — |
| 2016-01-28 | $8.08 | $8.08 | 831,800 | — | — |
| 2016-01-27 | $7.91 | $7.91 | 468,900 | — | — |
| 2016-01-26 | $8.68 | $8.68 | 513,300 | — | — |
| 2016-01-25 | $9.07 | $9.07 | 471,900 | — | — |
| 2016-01-22 | $9.18 | $9.18 | 526,900 | — | — |
| 2016-01-21 | $8.92 | $8.92 | 601,600 | — | — |
| 2016-01-20 | $9.39 | $9.39 | 801,100 | — | — |
| 2016-01-19 | $8.67 | $8.67 | 707,300 | — | — |
| 2016-01-15 | $8.90 | $8.90 | 632,900 | — | — |
| 2016-01-14 | $9.16 | $9.16 | 676,200 | — | — |
| 2016-01-13 | $8.47 | $8.47 | 691,700 | — | — |
| 2016-01-12 | $8.97 | $8.97 | 737,300 | — | — |
| 2016-01-11 | $8.03 | $8.03 | 743,100 | — | — |
| 2016-01-08 | $8.68 | $8.68 | 596,700 | — | — |
| 2016-01-07 | $9.47 | $9.47 | 678,800 | — | — |
| 2016-01-06 | $10.43 | $10.43 | 558,700 | — | — |
| 2016-01-05 | $11.23 | $11.23 | 602,000 | — | — |
| 2016-01-04 | $11.41 | $11.41 | 496,700 | — | — |