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
- 2010-10-15 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 | $6.15 | $7.50 | 32,500 | — | — |
| 2016-12-29 | $6.20 | $7.56 | 19,600 | — | — |
| 2016-12-28 | $6.20 | $7.56 | 42,200 | — | — |
| 2016-12-27 | $6.50 | $7.93 | 11,400 | — | — |
| 2016-12-23 | $6.70 | $8.17 | 5,900 | — | — |
| 2016-12-22 | $6.60 | $8.05 | 20,900 | — | — |
| 2016-12-21 | $6.85 | $8.35 | 8,600 | — | — |
| 2016-12-20 | $6.90 | $8.42 | 26,100 | — | — |
| 2016-12-19 | $7.05 | $8.60 | 38,100 | — | — |
| 2016-12-16 | $6.90 | $8.42 | 108,200 | — | — |
| 2016-12-15 | $6.65 | $8.11 | 46,200 | — | — |
| 2016-12-14 | $6.60 | $8.05 | 18,900 | — | — |
| 2016-12-13 | $6.70 | $8.17 | 14,000 | — | — |
| 2016-12-12 | $6.60 | $8.05 | 36,800 | — | — |
| 2016-12-09 | $6.70 | $8.17 | 37,100 | — | — |
| 2016-12-08 | $6.65 | $8.11 | 46,500 | — | — |
| 2016-12-07 | $6.55 | $7.99 | 56,700 | — | — |
| 2016-12-06 | $6.70 | $8.17 | 47,000 | — | — |
| 2016-12-05 | $6.45 | $7.87 | 71,300 | — | — |
| 2016-12-02 | $6.40 | $7.81 | 14,900 | — | — |
| 2016-12-01 | $6.40 | $7.81 | 24,700 | — | — |
| 2016-11-30 | $6.45 | $7.87 | 24,000 | — | — |
| 2016-11-29 | $6.45 | $7.87 | 14,000 | — | — |
| 2016-11-28 | $6.45 | $7.87 | 25,400 | — | — |
| 2016-11-25 | $6.50 | $7.93 | 12,700 | — | — |
| 2016-11-23 | $6.55 | $7.99 | 22,500 | — | — |
| 2016-11-22 | $6.55 | $7.99 | 52,000 | — | — |
| 2016-11-21 | $6.45 | $7.87 | 62,400 | — | — |
| 2016-11-18 | $6.45 | $7.87 | 30,100 | — | — |
| 2016-11-17 | $6.35 | $7.74 | 18,600 | — | — |
| 2016-11-16 | $6.40 | $7.78 | 31,000 | — | — |
| 2016-11-15 | $6.35 | $7.71 | 23,700 | — | — |
| 2016-11-14 | $6.45 | $7.84 | 52,100 | — | — |
| 2016-11-11 | $6.25 | $7.59 | 111,000 | — | — |
| 2016-11-10 | $6.10 | $7.41 | 92,100 | — | — |
| 2016-11-09 | $6.00 | $7.29 | 87,000 | — | — |
| 2016-11-08 | $6.00 | $7.29 | 19,300 | — | — |
| 2016-11-07 | $5.95 | $7.23 | 13,600 | — | — |
| 2016-11-04 | $5.95 | $7.23 | 20,100 | — | — |
| 2016-11-03 | $5.90 | $7.17 | 16,700 | — | — |
| 2016-11-02 | $5.85 | $7.11 | 18,300 | — | — |
| 2016-11-01 | $5.80 | $7.05 | 11,100 | — | — |
| 2016-10-31 | $5.80 | $7.05 | 20,100 | — | — |
| 2016-10-28 | $5.70 | $6.92 | 12,400 | — | — |
| 2016-10-27 | $5.75 | $6.99 | 11,300 | — | — |
| 2016-10-26 | $5.85 | $7.11 | 15,100 | — | — |
| 2016-10-25 | $5.80 | $7.05 | 12,800 | — | — |
| 2016-10-24 | $5.85 | $7.11 | 7,700 | — | — |
| 2016-10-21 | $5.75 | $6.99 | 11,200 | — | — |
| 2016-10-20 | $5.75 | $6.99 | 9,600 | — | — |
| 2016-10-19 | $5.95 | $7.23 | 11,400 | — | — |
| 2016-10-18 | $5.90 | $7.17 | 25,000 | — | — |
| 2016-10-17 | $5.80 | $7.05 | 20,400 | — | — |
| 2016-10-14 | $5.68 | $6.90 | 28,600 | — | — |
| 2016-10-13 | $5.68 | $6.90 | 22,400 | — | — |
| 2016-10-12 | $5.85 | $7.11 | 20,000 | — | — |
| 2016-10-11 | $5.80 | $7.05 | 21,300 | — | — |
| 2016-10-10 | $5.91 | $7.18 | 22,800 | — | — |
| 2016-10-07 | $5.82 | $7.07 | 18,300 | — | — |
| 2016-10-06 | $5.83 | $7.08 | 5,000 | — | — |
| 2016-10-05 | $5.79 | $7.03 | 16,300 | — | — |
| 2016-10-04 | $5.70 | $6.92 | 13,100 | — | — |
| 2016-10-03 | $5.78 | $7.02 | 17,400 | — | — |
| 2016-09-30 | $5.94 | $7.22 | 22,700 | — | — |
| 2016-09-29 | $5.79 | $7.03 | 12,100 | — | — |
| 2016-09-28 | $5.87 | $7.13 | 31,300 | — | — |
| 2016-09-27 | $5.77 | $7.01 | 68,200 | — | — |
| 2016-09-26 | $5.91 | $7.18 | 13,800 | — | — |
| 2016-09-23 | $6.00 | $7.29 | 47,600 | — | — |
| 2016-09-22 | $6.09 | $7.40 | 29,600 | — | — |
| 2016-09-21 | $5.94 | $7.22 | 9,000 | — | — |
| 2016-09-20 | $5.87 | $7.13 | 8,600 | — | — |
| 2016-09-19 | $5.92 | $7.19 | 25,900 | — | — |
| 2016-09-16 | $5.96 | $7.24 | 178,200 | — | — |
| 2016-09-15 | $5.69 | $6.91 | 38,800 | — | — |
| 2016-09-14 | $5.44 | $6.61 | 34,300 | — | — |
| 2016-09-13 | $5.42 | $6.58 | 34,200 | — | — |
| 2016-09-12 | $5.60 | $6.80 | 34,500 | — | — |
| 2016-09-09 | $5.48 | $6.66 | 43,100 | — | — |
| 2016-09-08 | $5.64 | $6.85 | 32,400 | — | — |
| 2016-09-07 | $5.60 | $6.80 | 28,900 | — | — |
| 2016-09-06 | $5.57 | $6.77 | 35,200 | — | — |
| 2016-09-02 | $5.60 | $6.80 | 11,100 | — | — |
| 2016-09-01 | $5.46 | $6.63 | 19,400 | — | — |
| 2016-08-31 | $5.46 | $6.63 | 28,900 | — | — |
| 2016-08-30 | $5.36 | $6.51 | 14,600 | — | — |
| 2016-08-29 | $5.26 | $6.39 | 11,600 | — | — |
| 2016-08-26 | $5.26 | $6.39 | 26,900 | — | — |
| 2016-08-25 | $5.31 | $6.45 | 12,400 | — | — |
| 2016-08-24 | $5.31 | $6.45 | 23,600 | — | — |
| 2016-08-23 | $5.26 | $6.39 | 18,800 | — | — |
| 2016-08-22 | $5.27 | $6.40 | 14,100 | — | — |
| 2016-08-19 | $5.40 | $6.56 | 29,400 | — | — |
| 2016-08-18 | $5.47 | $6.65 | 30,900 | — | — |
| 2016-08-17 | $5.25 | $6.35 | 22,300 | — | — |
| 2016-08-16 | $5.19 | $6.28 | 58,400 | — | — |
| 2016-08-15 | $5.39 | $6.52 | 74,500 | — | — |
| 2016-08-12 | $5.50 | $6.65 | 98,000 | — | — |
| 2016-08-11 | $5.17 | $6.25 | 54,900 | — | — |
| 2016-08-10 | $5.09 | $6.15 | 13,300 | — | — |
| 2016-08-09 | $5.15 | $6.23 | 12,500 | — | — |
| 2016-08-08 | $5.06 | $6.12 | 63,700 | — | — |
| 2016-08-05 | $5.26 | $6.36 | 17,500 | — | — |
| 2016-08-04 | $5.12 | $6.19 | 15,000 | — | — |
| 2016-08-03 | $5.06 | $6.12 | 32,000 | — | — |
| 2016-08-02 | $5.11 | $6.18 | 23,700 | — | — |
| 2016-08-01 | $5.14 | $6.21 | 34,400 | — | — |
| 2016-07-29 | $5.22 | $6.31 | 359,600 | — | — |
| 2016-07-28 | $5.21 | $6.30 | 32,900 | — | — |
| 2016-07-27 | $5.31 | $6.42 | 33,900 | — | — |
| 2016-07-26 | $5.27 | $6.37 | 48,900 | — | — |
| 2016-07-25 | $5.33 | $6.44 | 64,700 | — | — |
| 2016-07-22 | $5.79 | $7.00 | 14,200 | — | — |
| 2016-07-21 | $5.71 | $6.90 | 24,300 | — | — |
| 2016-07-20 | $5.83 | $7.05 | 13,900 | — | — |
| 2016-07-19 | $5.69 | $6.88 | 11,100 | — | — |
| 2016-07-18 | $5.67 | $6.86 | 13,500 | — | — |
| 2016-07-15 | $5.79 | $7.00 | 35,200 | — | — |
| 2016-07-14 | $5.74 | $6.94 | 19,400 | — | — |
| 2016-07-13 | $5.73 | $6.93 | 41,600 | — | — |
| 2016-07-12 | $5.72 | $6.92 | 29,600 | — | — |
| 2016-07-11 | $5.56 | $6.72 | 23,100 | — | — |
| 2016-07-08 | $5.51 | $6.66 | 26,600 | — | — |
| 2016-07-07 | $5.29 | $6.40 | 6,900 | — | — |
| 2016-07-06 | $5.29 | $6.40 | 21,000 | — | — |
| 2016-07-05 | $5.37 | $6.49 | 53,900 | — | — |
| 2016-07-01 | $5.55 | $6.71 | 27,500 | — | — |
| 2016-06-30 | $5.48 | $6.63 | 31,400 | — | — |
| 2016-06-29 | $5.31 | $6.42 | 35,900 | — | — |
| 2016-06-28 | $5.09 | $6.15 | 38,100 | — | — |
| 2016-06-27 | $4.98 | $6.02 | 42,300 | — | — |
| 2016-06-24 | $5.37 | $6.49 | 180,900 | — | — |
| 2016-06-23 | $5.48 | $6.63 | 82,600 | — | — |
| 2016-06-22 | $5.09 | $6.15 | 17,700 | — | — |
| 2016-06-21 | $5.15 | $6.23 | 30,100 | — | — |
| 2016-06-20 | $5.03 | $6.08 | 20,500 | — | — |
| 2016-06-17 | $4.99 | $6.03 | 160,000 | — | — |
| 2016-06-16 | $4.99 | $6.03 | 24,000 | — | — |
| 2016-06-15 | $4.99 | $6.03 | 30,100 | — | — |
| 2016-06-14 | $5.03 | $6.08 | 30,500 | — | — |
| 2016-06-13 | $5.07 | $6.13 | 48,900 | — | — |
| 2016-06-10 | $5.63 | $6.81 | 31,900 | — | — |
| 2016-06-09 | $5.77 | $6.98 | 28,200 | — | — |
| 2016-06-08 | $5.60 | $6.77 | 54,100 | — | — |
| 2016-06-07 | $5.63 | $6.81 | 18,300 | — | — |
| 2016-06-06 | $5.57 | $6.73 | 31,700 | — | — |
| 2016-06-03 | $5.50 | $6.65 | 23,800 | — | — |
| 2016-06-02 | $5.47 | $6.61 | 23,800 | — | — |
| 2016-06-01 | $5.59 | $6.76 | 26,900 | — | — |
| 2016-05-31 | $5.65 | $6.83 | 24,600 | — | — |
| 2016-05-27 | $5.84 | $7.06 | 70,100 | — | — |
| 2016-05-26 | $5.79 | $7.00 | 12,900 | — | — |
| 2016-05-25 | $5.77 | $6.98 | 46,000 | — | — |
| 2016-05-24 | $5.59 | $6.76 | 56,500 | — | — |
| 2016-05-23 | $5.66 | $6.84 | 59,700 | — | — |
| 2016-05-20 | $5.56 | $6.72 | 32,900 | — | — |
| 2016-05-19 | $5.49 | $6.64 | 13,500 | — | — |
| 2016-05-18 | $5.29 | $6.37 | 7,100 | — | — |
| 2016-05-17 | $5.37 | $6.46 | 30,600 | — | — |
| 2016-05-16 | $5.54 | $6.67 | 24,900 | — | — |
| 2016-05-13 | $5.26 | $6.33 | 14,200 | — | — |
| 2016-05-12 | $5.24 | $6.31 | 10,400 | — | — |
| 2016-05-11 | $5.12 | $6.16 | 68,100 | — | — |
| 2016-05-10 | $4.94 | $5.94 | 29,000 | — | — |
| 2016-05-09 | $5.16 | $6.21 | 15,200 | — | — |
| 2016-05-06 | $5.24 | $6.31 | 41,900 | — | — |
| 2016-05-05 | $5.23 | $6.29 | 14,100 | — | — |
| 2016-05-04 | $5.48 | $6.59 | 14,600 | — | — |
| 2016-05-03 | $5.59 | $6.73 | 9,800 | — | — |
| 2016-05-02 | $5.68 | $6.84 | 9,700 | — | — |
| 2016-04-29 | $5.53 | $6.65 | 39,500 | — | — |
| 2016-04-28 | $5.46 | $6.57 | 36,300 | — | — |
| 2016-04-27 | $5.70 | $6.86 | 26,000 | — | — |
| 2016-04-26 | $5.77 | $6.94 | 50,900 | — | — |
| 2016-04-25 | $5.73 | $6.90 | 37,400 | — | — |
| 2016-04-22 | $5.65 | $6.80 | 26,300 | — | — |
| 2016-04-21 | $5.57 | $6.70 | 35,000 | — | — |
| 2016-04-20 | $5.70 | $6.86 | 5,500 | — | — |
| 2016-04-19 | $5.62 | $6.76 | 7,900 | — | — |
| 2016-04-18 | $5.54 | $6.67 | 8,100 | — | — |
| 2016-04-15 | $5.56 | $6.69 | 16,700 | — | — |
| 2016-04-14 | $5.63 | $6.78 | 29,600 | — | — |
| 2016-04-13 | $5.69 | $6.85 | 58,800 | — | — |
| 2016-04-12 | $5.73 | $6.90 | 66,100 | — | — |
| 2016-04-11 | $5.72 | $6.88 | 24,200 | — | — |
| 2016-04-08 | $5.57 | $6.70 | 18,800 | — | — |
| 2016-04-07 | $5.46 | $6.57 | 26,100 | — | — |
| 2016-04-06 | $5.68 | $6.84 | 28,000 | — | — |
| 2016-04-05 | $5.56 | $6.69 | 32,800 | — | — |
| 2016-04-04 | $5.61 | $6.75 | 18,100 | — | — |
| 2016-04-01 | $5.65 | $6.80 | 26,100 | — | — |
| 2016-03-31 | $5.70 | $6.86 | 51,800 | — | — |
| 2016-03-30 | $5.80 | $6.98 | 20,500 | — | — |
| 2016-03-29 | $5.88 | $7.08 | 48,900 | — | — |
| 2016-03-28 | $5.72 | $6.88 | 25,700 | — | — |
| 2016-03-24 | $5.82 | $7.00 | 19,100 | — | — |
| 2016-03-23 | $5.67 | $6.82 | 25,000 | — | — |
| 2016-03-22 | $5.72 | $6.88 | 12,300 | — | — |
| 2016-03-21 | $5.83 | $6.99 | 40,400 | — | — |
| 2016-03-18 | $5.92 | $7.09 | 147,200 | — | — |
| 2016-03-17 | $5.84 | $7.00 | 37,500 | — | — |
| 2016-03-16 | $5.70 | $6.83 | 23,000 | — | — |
| 2016-03-15 | $5.60 | $6.71 | 36,600 | — | — |
| 2016-03-14 | $5.80 | $6.95 | 16,500 | — | — |
| 2016-03-11 | $5.94 | $7.12 | 31,000 | — | — |
| 2016-03-10 | $5.87 | $7.03 | 24,400 | — | — |
| 2016-03-09 | $6.01 | $7.20 | 22,100 | — | — |
| 2016-03-08 | $5.97 | $7.15 | 53,300 | — | — |
| 2016-03-07 | $6.09 | $7.30 | 49,200 | — | — |
| 2016-03-04 | $5.94 | $7.12 | 29,400 | — | — |
| 2016-03-03 | $6.05 | $7.25 | 52,100 | — | — |
| 2016-03-02 | $6.08 | $7.29 | 59,900 | — | — |
| 2016-03-01 | $6.20 | $7.43 | 46,500 | — | — |
| 2016-02-29 | $6.13 | $7.35 | 123,600 | — | — |
| 2016-02-26 | $6.02 | $7.21 | 61,500 | — | — |
| 2016-02-25 | $5.90 | $7.07 | 40,000 | — | — |
| 2016-02-24 | $6.34 | $7.60 | 55,100 | — | — |
| 2016-02-23 | $6.16 | $7.38 | 99,300 | — | — |
| 2016-02-22 | $6.30 | $7.55 | 53,300 | — | — |
| 2016-02-19 | $6.34 | $7.60 | 52,800 | — | — |
| 2016-02-18 | $5.83 | $6.99 | 35,700 | — | — |
| 2016-02-17 | $5.87 | $7.03 | 2,713,300 | — | — |
| 2016-02-16 | $5.72 | $6.85 | 24,700 | — | — |
| 2016-02-12 | $5.74 | $6.88 | 35,000 | — | — |
| 2016-02-11 | $5.87 | $7.03 | 17,600 | — | — |
| 2016-02-10 | $5.81 | $6.96 | 9,100 | — | — |
| 2016-02-09 | $5.75 | $6.89 | 19,200 | — | — |
| 2016-02-08 | $5.69 | $6.82 | 27,100 | — | — |
| 2016-02-05 | $5.73 | $6.87 | 34,300 | — | — |
| 2016-02-04 | $6.03 | $7.23 | 14,700 | — | — |
| 2016-02-03 | $6.02 | $7.21 | 24,400 | — | — |
| 2016-02-02 | $6.15 | $7.37 | 28,800 | — | — |
| 2016-02-01 | $6.31 | $7.56 | 28,400 | — | — |
| 2016-01-29 | $6.43 | $7.70 | 94,700 | — | — |
| 2016-01-28 | $5.85 | $7.01 | 28,300 | — | — |
| 2016-01-27 | $5.92 | $7.09 | 32,300 | — | — |
| 2016-01-26 | $6.07 | $7.27 | 27,600 | — | — |
| 2016-01-25 | $5.90 | $7.07 | 31,600 | — | — |
| 2016-01-22 | $6.09 | $7.30 | 40,600 | — | — |
| 2016-01-21 | $5.89 | $7.06 | 45,700 | — | — |
| 2016-01-20 | $5.65 | $6.77 | 50,900 | — | — |
| 2016-01-19 | $5.61 | $6.72 | 21,100 | — | — |
| 2016-01-15 | $5.74 | $6.88 | 48,300 | — | — |
| 2016-01-14 | $5.81 | $6.96 | 31,500 | — | — |
| 2016-01-13 | $5.39 | $6.46 | 46,300 | — | — |
| 2016-01-12 | $5.65 | $6.77 | 37,100 | — | — |
| 2016-01-11 | $5.88 | $7.05 | 33,100 | — | — |
| 2016-01-08 | $5.58 | $6.69 | 25,000 | — | — |
| 2016-01-07 | $5.76 | $6.90 | 29,900 | — | — |
| 2016-01-06 | $5.92 | $7.09 | 21,500 | — | — |
| 2016-01-05 | $5.87 | $7.03 | 18,200 | — | — |
| 2016-01-04 | $5.67 | $6.79 | 49,000 | — | — |