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
- 2013-10-30 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 | $7.74 | $7.74 | 77,800 | — | — |
| 2016-12-29 | $7.66 | $7.66 | 51,300 | — | — |
| 2016-12-28 | $7.41 | $7.41 | 88,000 | — | — |
| 2016-12-27 | $7.77 | $7.77 | 112,300 | — | — |
| 2016-12-23 | $7.67 | $7.67 | 64,600 | — | — |
| 2016-12-22 | $7.35 | $7.35 | 55,800 | — | — |
| 2016-12-21 | $7.33 | $7.33 | 42,600 | — | — |
| 2016-12-20 | $7.41 | $7.41 | 143,300 | — | — |
| 2016-12-19 | $7.21 | $7.21 | 128,400 | — | — |
| 2016-12-16 | $7.19 | $7.19 | 374,000 | — | — |
| 2016-12-15 | $7.29 | $7.29 | 103,000 | — | — |
| 2016-12-14 | $7.34 | $7.34 | 122,300 | — | — |
| 2016-12-13 | $7.39 | $7.39 | 160,700 | — | — |
| 2016-12-12 | $7.39 | $7.39 | 70,000 | — | — |
| 2016-12-09 | $7.49 | $7.49 | 114,700 | — | — |
| 2016-12-08 | $7.58 | $7.58 | 108,000 | — | — |
| 2016-12-07 | $7.40 | $7.40 | 57,000 | — | — |
| 2016-12-06 | $7.47 | $7.47 | 84,800 | — | — |
| 2016-12-05 | $7.70 | $7.70 | 88,800 | — | — |
| 2016-12-02 | $7.63 | $7.63 | 81,400 | — | — |
| 2016-12-01 | $7.71 | $7.71 | 250,900 | — | — |
| 2016-11-30 | $7.63 | $7.63 | 103,700 | — | — |
| 2016-11-29 | $7.83 | $7.83 | 197,100 | — | — |
| 2016-11-28 | $7.68 | $7.68 | 74,000 | — | — |
| 2016-11-25 | $7.75 | $7.75 | 42,700 | — | — |
| 2016-11-23 | $7.73 | $7.73 | 170,100 | — | — |
| 2016-11-22 | $7.52 | $7.52 | 94,100 | — | — |
| 2016-11-21 | $7.65 | $7.65 | 184,500 | — | — |
| 2016-11-18 | $7.69 | $7.69 | 142,100 | — | — |
| 2016-11-17 | $7.43 | $7.43 | 172,400 | — | — |
| 2016-11-16 | $7.31 | $7.31 | 101,100 | — | — |
| 2016-11-15 | $7.25 | $7.25 | 140,100 | — | — |
| 2016-11-14 | $7.17 | $7.17 | 295,500 | — | — |
| 2016-11-11 | $7.00 | $7.00 | 330,500 | — | — |
| 2016-11-10 | $7.23 | $7.23 | 158,800 | — | — |
| 2016-11-09 | $6.98 | $6.98 | 225,100 | — | — |
| 2016-11-08 | $6.74 | $6.74 | 172,800 | — | — |
| 2016-11-07 | $6.50 | $6.50 | 79,500 | — | — |
| 2016-11-04 | $6.28 | $6.28 | 261,100 | — | — |
| 2016-11-03 | $6.12 | $6.12 | 230,000 | — | — |
| 2016-11-02 | $6.40 | $6.40 | 893,600 | — | — |
| 2016-11-01 | $7.13 | $7.13 | 26,400 | — | — |
| 2016-10-31 | $7.26 | $7.26 | 65,300 | — | — |
| 2016-10-28 | $7.53 | $7.53 | 14,600 | — | — |
| 2016-10-27 | $7.78 | $7.78 | 47,600 | — | — |
| 2016-10-26 | $7.96 | $7.96 | 34,000 | — | — |
| 2016-10-25 | $7.99 | $7.99 | 142,600 | — | — |
| 2016-10-24 | $8.14 | $8.14 | 19,600 | — | — |
| 2016-10-21 | $8.12 | $8.12 | 82,400 | — | — |
| 2016-10-20 | $8.13 | $8.13 | 177,300 | — | — |
| 2016-10-19 | $7.96 | $7.96 | 140,500 | — | — |
| 2016-10-18 | $7.75 | $7.75 | 319,900 | — | — |
| 2016-10-17 | $7.59 | $7.59 | 174,700 | — | — |
| 2016-10-14 | $7.58 | $7.58 | 39,800 | — | — |
| 2016-10-13 | $7.46 | $7.46 | 60,300 | — | — |
| 2016-10-12 | $7.58 | $7.58 | 28,500 | — | — |
| 2016-10-11 | $7.76 | $7.76 | 36,300 | — | — |
| 2016-10-10 | $8.10 | $8.10 | 54,300 | — | — |
| 2016-10-07 | $7.69 | $7.69 | 25,700 | — | — |
| 2016-10-06 | $7.74 | $7.74 | 39,700 | — | — |
| 2016-10-05 | $7.76 | $7.76 | 56,100 | — | — |
| 2016-10-04 | $7.49 | $7.49 | 25,800 | — | — |
| 2016-10-03 | $7.67 | $7.67 | 20,300 | — | — |
| 2016-09-30 | $7.61 | $7.61 | 39,700 | — | — |
| 2016-09-29 | $7.44 | $7.44 | 48,100 | — | — |
| 2016-09-28 | $7.47 | $7.47 | 24,700 | — | — |
| 2016-09-27 | $7.28 | $7.28 | 26,800 | — | — |
| 2016-09-26 | $7.24 | $7.24 | 32,700 | — | — |
| 2016-09-23 | $7.40 | $7.40 | 73,100 | — | — |
| 2016-09-22 | $7.23 | $7.23 | 17,900 | — | — |
| 2016-09-21 | $7.00 | $7.00 | 19,400 | — | — |
| 2016-09-20 | $6.83 | $6.83 | 21,700 | — | — |
| 2016-09-19 | $6.76 | $6.76 | 38,100 | — | — |
| 2016-09-16 | $6.96 | $6.96 | 139,200 | — | — |
| 2016-09-15 | $6.83 | $6.83 | 62,400 | — | — |
| 2016-09-14 | $6.75 | $6.75 | 54,400 | — | — |
| 2016-09-13 | $6.78 | $6.78 | 59,900 | — | — |
| 2016-09-12 | $6.84 | $6.84 | 100,500 | — | — |
| 2016-09-09 | $6.57 | $6.57 | 100,800 | — | — |
| 2016-09-08 | $6.74 | $6.74 | 400,000 | — | — |
| 2016-09-07 | $5.82 | $5.82 | 59,600 | — | — |
| 2016-09-06 | $5.68 | $5.68 | 42,300 | — | — |
| 2016-09-02 | $5.65 | $5.65 | 35,400 | — | — |
| 2016-09-01 | $5.60 | $5.60 | 32,400 | — | — |
| 2016-08-31 | $5.63 | $5.63 | 35,700 | — | — |
| 2016-08-30 | $5.54 | $5.54 | 88,500 | — | — |
| 2016-08-29 | $5.54 | $5.54 | 42,400 | — | — |
| 2016-08-26 | $5.43 | $5.43 | 28,100 | — | — |
| 2016-08-25 | $5.31 | $5.31 | 43,200 | — | — |
| 2016-08-24 | $5.34 | $5.34 | 69,000 | — | — |
| 2016-08-23 | $5.25 | $5.25 | 112,000 | — | — |
| 2016-08-22 | $5.20 | $5.20 | 208,500 | — | — |
| 2016-08-19 | $5.17 | $5.17 | 27,000 | — | — |
| 2016-08-18 | $5.16 | $5.16 | 37,900 | — | — |
| 2016-08-17 | $5.12 | $5.12 | 47,100 | — | — |
| 2016-08-16 | $5.09 | $5.09 | 65,200 | — | — |
| 2016-08-15 | $5.11 | $5.11 | 85,800 | — | — |
| 2016-08-12 | $5.05 | $5.05 | 145,000 | — | — |
| 2016-08-11 | $5.05 | $5.05 | 74,200 | — | — |
| 2016-08-10 | $4.94 | $4.94 | 34,000 | — | — |
| 2016-08-09 | $4.98 | $4.98 | 30,700 | — | — |
| 2016-08-08 | $5.00 | $5.00 | 73,900 | — | — |
| 2016-08-05 | $5.09 | $5.09 | 32,900 | — | — |
| 2016-08-04 | $4.93 | $4.93 | 124,300 | — | — |
| 2016-08-03 | $4.93 | $4.93 | 10,900 | — | — |
| 2016-08-02 | $4.94 | $4.94 | 12,800 | — | — |
| 2016-08-01 | $4.98 | $4.98 | 55,900 | — | — |
| 2016-07-29 | $4.95 | $4.95 | 90,500 | — | — |
| 2016-07-28 | $4.96 | $4.96 | 19,800 | — | — |
| 2016-07-27 | $4.99 | $4.99 | 26,000 | — | — |
| 2016-07-26 | $5.00 | $5.00 | 29,700 | — | — |
| 2016-07-25 | $4.92 | $4.92 | 27,300 | — | — |
| 2016-07-22 | $5.00 | $5.00 | 20,500 | — | — |
| 2016-07-21 | $4.97 | $4.97 | 25,600 | — | — |
| 2016-07-20 | $4.97 | $4.97 | 38,300 | — | — |
| 2016-07-19 | $4.98 | $4.98 | 52,400 | — | — |
| 2016-07-18 | $5.15 | $5.15 | 24,800 | — | — |
| 2016-07-15 | $5.20 | $5.20 | 26,200 | — | — |
| 2016-07-14 | $5.11 | $5.11 | 30,800 | — | — |
| 2016-07-13 | $5.12 | $5.12 | 58,600 | — | — |
| 2016-07-12 | $5.20 | $5.20 | 55,600 | — | — |
| 2016-07-11 | $5.05 | $5.05 | 47,600 | — | — |
| 2016-07-08 | $4.99 | $4.99 | 65,800 | — | — |
| 2016-07-07 | $5.04 | $5.04 | 60,100 | — | — |
| 2016-07-06 | $5.01 | $5.01 | 76,800 | — | — |
| 2016-07-05 | $4.99 | $4.99 | 48,900 | — | — |
| 2016-07-01 | $5.02 | $5.02 | 121,300 | — | — |
| 2016-06-30 | $5.03 | $5.03 | 84,100 | — | — |
| 2016-06-29 | $5.00 | $5.00 | 82,400 | — | — |
| 2016-06-28 | $5.01 | $5.01 | 144,700 | — | — |
| 2016-06-27 | $4.95 | $4.95 | 101,000 | — | — |
| 2016-06-24 | $5.05 | $5.05 | 154,300 | — | — |
| 2016-06-23 | $5.25 | $5.25 | 85,200 | — | — |
| 2016-06-22 | $5.22 | $5.22 | 53,300 | — | — |
| 2016-06-21 | $5.20 | $5.20 | 37,000 | — | — |
| 2016-06-20 | $5.28 | $5.28 | 116,200 | — | — |
| 2016-06-17 | $5.10 | $5.10 | 127,800 | — | — |
| 2016-06-16 | $5.14 | $5.14 | 38,700 | — | — |
| 2016-06-15 | $5.19 | $5.19 | 63,500 | — | — |
| 2016-06-14 | $5.03 | $5.03 | 117,300 | — | — |
| 2016-06-13 | $4.97 | $4.97 | 250,000 | — | — |
| 2016-06-10 | $5.27 | $5.27 | 93,400 | — | — |
| 2016-06-09 | $5.37 | $5.37 | 92,600 | — | — |
| 2016-06-08 | $5.46 | $5.46 | 119,100 | — | — |
| 2016-06-07 | $5.47 | $5.47 | 178,700 | — | — |
| 2016-06-06 | $5.45 | $5.45 | 43,600 | — | — |
| 2016-06-03 | $5.30 | $5.30 | 67,500 | — | — |
| 2016-06-02 | $5.48 | $5.48 | 77,700 | — | — |
| 2016-06-01 | $5.45 | $5.45 | 66,600 | — | — |
| 2016-05-31 | $5.49 | $5.49 | 29,800 | — | — |
| 2016-05-27 | $5.36 | $5.36 | 19,500 | — | — |
| 2016-05-26 | $5.44 | $5.44 | 25,400 | — | — |
| 2016-05-25 | $5.56 | $5.56 | 37,900 | — | — |
| 2016-05-24 | $5.40 | $5.40 | 29,100 | — | — |
| 2016-05-23 | $5.22 | $5.22 | 17,000 | — | — |
| 2016-05-20 | $5.26 | $5.26 | 57,200 | — | — |
| 2016-05-19 | $5.26 | $5.26 | 44,200 | — | — |
| 2016-05-18 | $5.22 | $5.22 | 25,200 | — | — |
| 2016-05-17 | $5.18 | $5.18 | 79,000 | — | — |
| 2016-05-16 | $5.40 | $5.40 | 80,000 | — | — |
| 2016-05-13 | $5.16 | $5.16 | 79,000 | — | — |
| 2016-05-12 | $5.26 | $5.26 | 41,200 | — | — |
| 2016-05-11 | $5.32 | $5.32 | 35,000 | — | — |
| 2016-05-10 | $5.51 | $5.51 | 18,100 | — | — |
| 2016-05-09 | $5.52 | $5.52 | 32,400 | — | — |
| 2016-05-06 | $5.35 | $5.35 | 30,000 | — | — |
| 2016-05-05 | $5.23 | $5.23 | 51,200 | — | — |
| 2016-05-04 | $5.29 | $5.29 | 62,600 | — | — |
| 2016-05-03 | $5.60 | $5.60 | 28,100 | — | — |
| 2016-05-02 | $5.74 | $5.74 | 80,600 | — | — |
| 2016-04-29 | $5.80 | $5.80 | 50,500 | — | — |
| 2016-04-28 | $5.79 | $5.79 | 46,100 | — | — |
| 2016-04-27 | $5.85 | $5.85 | 42,100 | — | — |
| 2016-04-26 | $5.84 | $5.84 | 46,100 | — | — |
| 2016-04-25 | $5.85 | $5.85 | 52,000 | — | — |
| 2016-04-22 | $5.80 | $5.80 | 137,100 | — | — |
| 2016-04-21 | $5.42 | $5.42 | 86,700 | — | — |
| 2016-04-20 | $5.45 | $5.45 | 102,100 | — | — |
| 2016-04-19 | $5.39 | $5.39 | 46,000 | — | — |
| 2016-04-18 | $5.56 | $5.56 | 33,600 | — | — |
| 2016-04-15 | $5.56 | $5.56 | 52,000 | — | — |
| 2016-04-14 | $5.52 | $5.52 | 28,700 | — | — |
| 2016-04-13 | $5.50 | $5.50 | 45,900 | — | — |
| 2016-04-12 | $5.44 | $5.44 | 32,700 | — | — |
| 2016-04-11 | $5.38 | $5.38 | 56,100 | — | — |
| 2016-04-08 | $5.27 | $5.27 | 37,800 | — | — |
| 2016-04-07 | $5.26 | $5.26 | 53,500 | — | — |
| 2016-04-06 | $5.35 | $5.35 | 105,100 | — | — |
| 2016-04-05 | $5.12 | $5.12 | 52,800 | — | — |
| 2016-04-04 | $5.23 | $5.23 | 62,300 | — | — |
| 2016-04-01 | $5.34 | $5.34 | 88,900 | — | — |
| 2016-03-31 | $5.40 | $5.40 | 93,000 | — | — |
| 2016-03-30 | $5.33 | $5.33 | 133,900 | — | — |
| 2016-03-29 | $5.40 | $5.40 | 91,000 | — | — |
| 2016-03-28 | $5.20 | $5.20 | 161,000 | — | — |
| 2016-03-24 | $4.90 | $4.90 | 202,200 | — | — |
| 2016-03-23 | $4.51 | $4.51 | 208,800 | — | — |
| 2016-03-22 | $4.58 | $4.58 | 161,500 | — | — |
| 2016-03-21 | $4.70 | $4.70 | 114,100 | — | — |
| 2016-03-18 | $4.76 | $4.76 | 197,200 | — | — |
| 2016-03-17 | $4.72 | $4.72 | 122,300 | — | — |
| 2016-03-16 | $5.09 | $5.09 | 90,100 | — | — |
| 2016-03-15 | $5.43 | $5.43 | 41,300 | — | — |
| 2016-03-14 | $5.61 | $5.61 | 113,900 | — | — |
| 2016-03-11 | $5.89 | $5.89 | 65,300 | — | — |
| 2016-03-10 | $6.20 | $6.20 | 100,900 | — | — |
| 2016-03-09 | $6.46 | $6.46 | 21,900 | — | — |
| 2016-03-08 | $6.48 | $6.48 | 42,600 | — | — |
| 2016-03-07 | $6.67 | $6.67 | 30,300 | — | — |
| 2016-03-04 | $6.48 | $6.48 | 36,400 | — | — |
| 2016-03-03 | $6.49 | $6.49 | 56,600 | — | — |
| 2016-03-02 | $6.50 | $6.50 | 67,000 | — | — |
| 2016-03-01 | $6.45 | $6.45 | 38,300 | — | — |
| 2016-02-29 | $6.60 | $6.60 | 45,300 | — | — |
| 2016-02-26 | $6.44 | $6.44 | 49,400 | — | — |
| 2016-02-25 | $6.21 | $6.21 | 23,900 | — | — |
| 2016-02-24 | $6.16 | $6.16 | 121,500 | — | — |
| 2016-02-23 | $6.05 | $6.05 | 63,100 | — | — |
| 2016-02-22 | $6.38 | $6.38 | 56,800 | — | — |
| 2016-02-19 | $6.18 | $6.18 | 69,100 | — | — |
| 2016-02-18 | $6.09 | $6.09 | 112,000 | — | — |
| 2016-02-17 | $6.32 | $6.32 | 70,800 | — | — |
| 2016-02-16 | $5.60 | $5.60 | 88,500 | — | — |
| 2016-02-12 | $5.60 | $5.60 | 76,600 | — | — |
| 2016-02-11 | $5.33 | $5.33 | 61,300 | — | — |
| 2016-02-10 | $5.32 | $5.32 | 38,200 | — | — |
| 2016-02-09 | $5.49 | $5.49 | 30,800 | — | — |
| 2016-02-08 | $5.51 | $5.51 | 38,500 | — | — |
| 2016-02-05 | $5.36 | $5.36 | 91,900 | — | — |
| 2016-02-04 | $5.81 | $5.81 | 59,600 | — | — |
| 2016-02-03 | $5.78 | $5.78 | 57,100 | — | — |
| 2016-02-02 | $5.76 | $5.76 | 55,100 | — | — |
| 2016-02-01 | $6.06 | $6.06 | 129,100 | — | — |
| 2016-01-29 | $6.48 | $6.48 | 79,700 | — | — |
| 2016-01-28 | $6.26 | $6.26 | 55,600 | — | — |
| 2016-01-27 | $6.29 | $6.29 | 60,100 | — | — |
| 2016-01-26 | $6.51 | $6.51 | 48,100 | — | — |
| 2016-01-25 | $6.40 | $6.40 | 40,700 | — | — |
| 2016-01-22 | $6.47 | $6.47 | 51,400 | — | — |
| 2016-01-21 | $6.16 | $6.16 | 46,000 | — | — |
| 2016-01-20 | $6.13 | $6.13 | 51,100 | — | — |
| 2016-01-19 | $5.83 | $5.83 | 83,700 | — | — |
| 2016-01-15 | $5.95 | $5.95 | 88,900 | — | — |
| 2016-01-14 | $5.93 | $5.93 | 48,100 | — | — |
| 2016-01-13 | $6.00 | $6.00 | 82,500 | — | — |
| 2016-01-12 | $6.20 | $6.20 | 100,600 | — | — |
| 2016-01-11 | $5.80 | $5.80 | 94,000 | — | — |
| 2016-01-08 | $6.26 | $6.26 | 38,900 | — | — |
| 2016-01-07 | $6.51 | $6.51 | 54,300 | — | — |
| 2016-01-06 | $6.65 | $6.65 | 39,600 | — | — |
| 2016-01-05 | $6.82 | $6.82 | 47,200 | — | — |
| 2016-01-04 | $6.79 | $6.79 | 168,200 | — | — |