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
- 2010-04-05 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 | $6.80 | $6.80 | 378,700 | — | — |
| 2016-12-29 | $7.10 | $7.10 | 254,400 | — | — |
| 2016-12-28 | $7.05 | $7.05 | 174,700 | — | — |
| 2016-12-27 | $7.25 | $7.25 | 236,100 | — | — |
| 2016-12-23 | $7.15 | $7.15 | 163,900 | — | — |
| 2016-12-22 | $7.30 | $7.30 | 472,400 | — | — |
| 2016-12-21 | $7.00 | $7.00 | 263,600 | — | — |
| 2016-12-20 | $6.90 | $6.90 | 226,100 | — | — |
| 2016-12-19 | $6.90 | $6.90 | 478,000 | — | — |
| 2016-12-16 | $7.10 | $7.10 | 223,600 | — | — |
| 2016-12-15 | $7.10 | $7.10 | 359,900 | — | — |
| 2016-12-14 | $7.45 | $7.45 | 366,900 | — | — |
| 2016-12-13 | $7.05 | $7.05 | 279,300 | — | — |
| 2016-12-12 | $7.20 | $7.20 | 212,600 | — | — |
| 2016-12-09 | $7.20 | $7.20 | 172,800 | — | — |
| 2016-12-08 | $7.30 | $7.30 | 394,500 | — | — |
| 2016-12-07 | $7.50 | $7.50 | 299,000 | — | — |
| 2016-12-06 | $7.80 | $7.80 | 210,700 | — | — |
| 2016-12-05 | $7.60 | $7.60 | 431,200 | — | — |
| 2016-12-02 | $8.30 | $8.30 | 166,800 | — | — |
| 2016-12-01 | $8.15 | $8.15 | 205,300 | — | — |
| 2016-11-30 | $8.00 | $8.00 | 373,900 | — | — |
| 2016-11-29 | $8.15 | $8.15 | 702,200 | — | — |
| 2016-11-28 | $8.55 | $8.55 | 289,200 | — | — |
| 2016-11-25 | $8.30 | $8.30 | 231,100 | — | — |
| 2016-11-23 | $8.40 | $8.40 | 854,500 | — | — |
| 2016-11-22 | $7.90 | $7.90 | 356,200 | — | — |
| 2016-11-21 | $7.45 | $7.45 | 288,300 | — | — |
| 2016-11-18 | $7.15 | $7.15 | 253,700 | — | — |
| 2016-11-17 | $6.75 | $6.75 | 1,194,600 | — | — |
| 2016-11-16 | $8.20 | $8.20 | 503,700 | — | — |
| 2016-11-15 | $8.05 | $8.05 | 528,900 | — | — |
| 2016-11-14 | $7.40 | $7.40 | 432,400 | — | — |
| 2016-11-11 | $7.75 | $7.75 | 614,500 | — | — |
| 2016-11-10 | $6.95 | $6.95 | 310,500 | — | — |
| 2016-11-09 | $6.65 | $6.65 | 314,700 | — | — |
| 2016-11-08 | $6.15 | $6.15 | 131,900 | — | — |
| 2016-11-07 | $6.15 | $6.15 | 391,000 | — | — |
| 2016-11-04 | $5.85 | $5.85 | 535,800 | — | — |
| 2016-11-03 | $6.55 | $6.55 | 427,900 | — | — |
| 2016-11-02 | $6.95 | $6.95 | 162,900 | — | — |
| 2016-11-01 | $6.95 | $6.95 | 211,500 | — | — |
| 2016-10-31 | $7.30 | $7.30 | 282,300 | — | — |
| 2016-10-28 | $7.00 | $7.00 | 509,400 | — | — |
| 2016-10-27 | $6.95 | $6.95 | 230,600 | — | — |
| 2016-10-26 | $7.40 | $7.40 | 154,500 | — | — |
| 2016-10-25 | $7.15 | $7.15 | 316,700 | — | — |
| 2016-10-24 | $6.85 | $6.85 | 685,600 | — | — |
| 2016-10-21 | $7.35 | $7.35 | 244,400 | — | — |
| 2016-10-20 | $7.45 | $7.45 | 101,900 | — | — |
| 2016-10-19 | $7.65 | $7.65 | 146,300 | — | — |
| 2016-10-18 | $7.55 | $7.55 | 164,100 | — | — |
| 2016-10-17 | $7.50 | $7.50 | 199,300 | — | — |
| 2016-10-14 | $7.61 | $7.61 | 173,700 | — | — |
| 2016-10-13 | $7.60 | $7.60 | 203,400 | — | — |
| 2016-10-12 | $7.90 | $7.90 | 209,100 | — | — |
| 2016-10-11 | $8.19 | $8.19 | 183,300 | — | — |
| 2016-10-10 | $8.12 | $8.12 | 247,400 | — | — |
| 2016-10-07 | $7.97 | $7.97 | 449,200 | — | — |
| 2016-10-06 | $8.32 | $8.32 | 216,500 | — | — |
| 2016-10-05 | $8.75 | $8.75 | 212,400 | — | — |
| 2016-10-04 | $8.72 | $8.72 | 204,200 | — | — |
| 2016-10-03 | $8.65 | $8.65 | 383,700 | — | — |
| 2016-09-30 | $8.86 | $8.86 | 383,100 | — | — |
| 2016-09-29 | $9.12 | $9.12 | 306,500 | — | — |
| 2016-09-28 | $9.44 | $9.44 | 438,900 | — | — |
| 2016-09-27 | $9.24 | $9.24 | 324,300 | — | — |
| 2016-09-26 | $8.99 | $8.99 | 407,800 | — | — |
| 2016-09-23 | $9.16 | $9.16 | 343,900 | — | — |
| 2016-09-22 | $8.78 | $8.78 | 142,000 | — | — |
| 2016-09-21 | $8.74 | $8.74 | 111,900 | — | — |
| 2016-09-20 | $8.58 | $8.58 | 173,500 | — | — |
| 2016-09-19 | $8.67 | $8.67 | 420,700 | — | — |
| 2016-09-16 | $8.50 | $8.50 | 268,800 | — | — |
| 2016-09-15 | $8.82 | $8.82 | 263,100 | — | — |
| 2016-09-14 | $8.59 | $8.59 | 230,400 | — | — |
| 2016-09-13 | $8.70 | $8.70 | 513,500 | — | — |
| 2016-09-12 | $9.28 | $9.28 | 615,600 | — | — |
| 2016-09-09 | $9.20 | $9.20 | 466,300 | — | — |
| 2016-09-08 | $9.69 | $9.69 | 948,400 | — | — |
| 2016-09-07 | $9.10 | $9.10 | 496,900 | — | — |
| 2016-09-06 | $9.00 | $9.00 | 358,300 | — | — |
| 2016-09-02 | $8.81 | $8.81 | 214,000 | — | — |
| 2016-09-01 | $8.92 | $8.92 | 699,500 | — | — |
| 2016-08-31 | $8.85 | $8.85 | 1,469,000 | — | — |
| 2016-08-30 | $8.38 | $8.38 | 410,200 | — | — |
| 2016-08-29 | $8.59 | $8.59 | 1,179,400 | — | — |
| 2016-08-26 | $7.85 | $7.85 | 391,200 | — | — |
| 2016-08-25 | $7.66 | $7.66 | 305,200 | — | — |
| 2016-08-24 | $7.31 | $7.31 | 545,600 | — | — |
| 2016-08-23 | $7.32 | $7.32 | 449,700 | — | — |
| 2016-08-22 | $7.10 | $7.10 | 219,200 | — | — |
| 2016-08-19 | $7.29 | $7.29 | 156,400 | — | — |
| 2016-08-18 | $7.19 | $7.19 | 259,700 | — | — |
| 2016-08-17 | $7.18 | $7.18 | 266,600 | — | — |
| 2016-08-16 | $7.36 | $7.36 | 276,500 | — | — |
| 2016-08-15 | $7.51 | $7.51 | 657,200 | — | — |
| 2016-08-12 | $7.87 | $7.87 | 485,800 | — | — |
| 2016-08-11 | $7.75 | $7.75 | 368,500 | — | — |
| 2016-08-10 | $7.35 | $7.35 | 333,100 | — | — |
| 2016-08-09 | $7.61 | $7.61 | 337,600 | — | — |
| 2016-08-08 | $7.24 | $7.24 | 342,900 | — | — |
| 2016-08-05 | $7.47 | $7.47 | 403,400 | — | — |
| 2016-08-04 | $7.77 | $7.77 | 169,000 | — | — |
| 2016-08-03 | $7.84 | $7.84 | 293,300 | — | — |
| 2016-08-02 | $7.64 | $7.64 | 439,900 | — | — |
| 2016-08-01 | $7.91 | $7.91 | 498,800 | — | — |
| 2016-07-29 | $8.23 | $8.23 | 389,600 | — | — |
| 2016-07-28 | $8.04 | $8.04 | 385,800 | — | — |
| 2016-07-27 | $8.12 | $8.12 | 2,629,700 | — | — |
| 2016-07-26 | $8.86 | $8.86 | 958,600 | — | — |
| 2016-07-25 | $8.94 | $8.94 | 2,772,700 | — | — |
| 2016-07-22 | $8.06 | $8.06 | 2,045,800 | — | — |
| 2016-07-21 | $7.24 | $7.24 | 340,400 | — | — |
| 2016-07-20 | $7.44 | $7.44 | 904,100 | — | — |
| 2016-07-19 | $7.22 | $7.22 | 643,300 | — | — |
| 2016-07-18 | $7.39 | $7.39 | 1,388,200 | — | — |
| 2016-07-15 | $7.97 | $7.97 | 1,811,900 | — | — |
| 2016-07-14 | $7.25 | $7.25 | 1,106,800 | — | — |
| 2016-07-13 | $7.85 | $7.85 | 1,740,000 | — | — |
| 2016-07-12 | $7.09 | $7.09 | 386,200 | — | — |
| 2016-07-11 | $6.80 | $6.80 | 377,200 | — | — |
| 2016-07-08 | $6.35 | $6.35 | 246,400 | — | — |
| 2016-07-07 | $6.40 | $6.40 | 459,700 | — | — |
| 2016-07-06 | $6.66 | $6.66 | 1,248,900 | — | — |
| 2016-07-05 | $6.87 | $6.87 | 1,057,000 | — | — |
| 2016-07-01 | $8.09 | $8.09 | 904,500 | — | — |
| 2016-06-30 | $7.55 | $7.55 | 1,169,800 | — | — |
| 2016-06-29 | $6.91 | $6.91 | 493,500 | — | — |
| 2016-06-28 | $6.24 | $6.24 | 493,100 | — | — |
| 2016-06-27 | $5.85 | $5.85 | 391,000 | — | — |
| 2016-06-24 | $5.76 | $5.76 | 193,700 | — | — |
| 2016-06-23 | $5.85 | $5.85 | 361,700 | — | — |
| 2016-06-22 | $6.28 | $6.28 | 136,800 | — | — |
| 2016-06-21 | $6.20 | $6.20 | 226,100 | — | — |
| 2016-06-20 | $6.50 | $6.50 | 281,900 | — | — |
| 2016-06-17 | $6.70 | $6.70 | 347,300 | — | — |
| 2016-06-16 | $6.57 | $6.57 | 170,500 | — | — |
| 2016-06-15 | $6.50 | $6.50 | 205,300 | — | — |
| 2016-06-14 | $6.61 | $6.61 | 485,200 | — | — |
| 2016-06-13 | $6.64 | $6.64 | 638,100 | — | — |
| 2016-06-10 | $5.80 | $5.80 | 91,900 | — | — |
| 2016-06-09 | $5.83 | $5.83 | 96,000 | — | — |
| 2016-06-08 | $6.05 | $6.05 | 251,500 | — | — |
| 2016-06-07 | $6.04 | $6.04 | 442,700 | — | — |
| 2016-06-06 | $5.75 | $5.75 | 87,200 | — | — |
| 2016-06-03 | $5.69 | $5.69 | 146,900 | — | — |
| 2016-06-02 | $5.81 | $5.81 | 144,900 | — | — |
| 2016-06-01 | $5.90 | $5.90 | 183,100 | — | — |
| 2016-05-31 | $5.90 | $5.90 | 149,000 | — | — |
| 2016-05-27 | $5.80 | $5.80 | 76,200 | — | — |
| 2016-05-26 | $5.77 | $5.77 | 228,800 | — | — |
| 2016-05-25 | $5.87 | $5.87 | 255,200 | — | — |
| 2016-05-24 | $5.75 | $5.75 | 337,800 | — | — |
| 2016-05-23 | $5.48 | $5.48 | 309,200 | — | — |
| 2016-05-20 | $5.20 | $5.20 | 74,800 | — | — |
| 2016-05-19 | $5.25 | $5.25 | 88,100 | — | — |
| 2016-05-18 | $5.28 | $5.28 | 77,600 | — | — |
| 2016-05-17 | $5.20 | $5.20 | 236,900 | — | — |
| 2016-05-16 | $5.06 | $5.06 | 191,700 | — | — |
| 2016-05-13 | $4.90 | $4.90 | 223,000 | — | — |
| 2016-05-12 | $4.78 | $4.78 | 109,500 | — | — |
| 2016-05-11 | $4.48 | $4.48 | 101,700 | — | — |
| 2016-05-10 | $4.32 | $4.32 | 146,600 | — | — |
| 2016-05-09 | $4.45 | $4.45 | 164,200 | — | — |
| 2016-05-06 | $4.59 | $4.59 | 60,100 | — | — |
| 2016-05-05 | $4.66 | $4.66 | 56,000 | — | — |
| 2016-05-04 | $4.71 | $4.71 | 58,700 | — | — |
| 2016-05-03 | $4.87 | $4.87 | 82,000 | — | — |
| 2016-05-02 | $4.68 | $4.68 | 67,500 | — | — |
| 2016-04-29 | $4.71 | $4.71 | 63,100 | — | — |
| 2016-04-28 | $4.78 | $4.78 | 64,900 | — | — |
| 2016-04-27 | $4.77 | $4.77 | 63,500 | — | — |
| 2016-04-26 | $4.83 | $4.83 | 158,100 | — | — |
| 2016-04-25 | $5.00 | $5.00 | 108,000 | — | — |
| 2016-04-22 | $4.72 | $4.72 | 294,800 | — | — |
| 2016-04-21 | $4.92 | $4.92 | 185,100 | — | — |
| 2016-04-20 | $5.08 | $5.08 | 67,100 | — | — |
| 2016-04-19 | $5.18 | $5.18 | 68,500 | — | — |
| 2016-04-18 | $5.17 | $5.17 | 93,800 | — | — |
| 2016-04-15 | $5.30 | $5.30 | 153,000 | — | — |
| 2016-04-14 | $5.23 | $5.23 | 85,200 | — | — |
| 2016-04-13 | $5.15 | $5.15 | 79,200 | — | — |
| 2016-04-12 | $5.23 | $5.23 | 67,300 | — | — |
| 2016-04-11 | $5.33 | $5.33 | 125,700 | — | — |
| 2016-04-08 | $5.10 | $5.10 | 144,800 | — | — |
| 2016-04-07 | $5.26 | $5.26 | 103,100 | — | — |
| 2016-04-06 | $5.51 | $5.51 | 80,200 | — | — |
| 2016-04-05 | $5.55 | $5.55 | 62,000 | — | — |
| 2016-04-04 | $5.63 | $5.63 | 67,200 | — | — |
| 2016-04-01 | $5.45 | $5.45 | 86,900 | — | — |
| 2016-03-31 | $5.33 | $5.33 | 279,600 | — | — |
| 2016-03-30 | $5.85 | $5.85 | 118,100 | — | — |
| 2016-03-29 | $6.02 | $6.02 | 192,900 | — | — |
| 2016-03-28 | $6.08 | $6.08 | 170,300 | — | — |
| 2016-03-24 | $5.82 | $5.82 | 39,400 | — | — |
| 2016-03-23 | $5.70 | $5.70 | 120,600 | — | — |
| 2016-03-22 | $5.52 | $5.52 | 69,800 | — | — |
| 2016-03-21 | $5.49 | $5.49 | 74,200 | — | — |
| 2016-03-18 | $5.59 | $5.59 | 104,900 | — | — |
| 2016-03-17 | $5.46 | $5.46 | 124,400 | — | — |
| 2016-03-16 | $5.80 | $5.80 | 76,800 | — | — |
| 2016-03-15 | $5.75 | $5.75 | 204,000 | — | — |
| 2016-03-14 | $6.21 | $6.21 | 183,100 | — | — |
| 2016-03-11 | $6.17 | $6.17 | 91,600 | — | — |
| 2016-03-10 | $6.02 | $6.02 | 122,900 | — | — |
| 2016-03-09 | $6.30 | $6.30 | 391,000 | — | — |
| 2016-03-08 | $6.12 | $6.12 | 260,800 | — | — |
| 2016-03-07 | $6.03 | $6.03 | 80,700 | — | — |
| 2016-03-04 | $5.99 | $5.99 | 90,400 | — | — |
| 2016-03-03 | $6.05 | $6.05 | 137,600 | — | — |
| 2016-03-02 | $5.76 | $5.76 | 55,300 | — | — |
| 2016-03-01 | $5.74 | $5.74 | 72,400 | — | — |
| 2016-02-29 | $5.68 | $5.68 | 74,800 | — | — |
| 2016-02-26 | $5.54 | $5.54 | 26,800 | — | — |
| 2016-02-25 | $5.42 | $5.42 | 65,000 | — | — |
| 2016-02-24 | $5.37 | $5.37 | 109,100 | — | — |
| 2016-02-23 | $5.49 | $5.49 | 71,000 | — | — |
| 2016-02-22 | $5.84 | $5.84 | 106,300 | — | — |
| 2016-02-19 | $5.66 | $5.66 | 63,200 | — | — |
| 2016-02-18 | $5.50 | $5.50 | 76,600 | — | — |
| 2016-02-17 | $5.70 | $5.70 | 67,700 | — | — |
| 2016-02-16 | $5.55 | $5.55 | 87,000 | — | — |
| 2016-02-12 | $5.20 | $5.20 | 44,800 | — | — |
| 2016-02-11 | $5.18 | $5.18 | 110,800 | — | — |
| 2016-02-10 | $5.36 | $5.36 | 86,300 | — | — |
| 2016-02-09 | $5.14 | $5.14 | 61,600 | — | — |
| 2016-02-08 | $5.16 | $5.16 | 79,300 | — | — |
| 2016-02-05 | $5.60 | $5.60 | 43,400 | — | — |
| 2016-02-04 | $5.71 | $5.71 | 57,400 | — | — |
| 2016-02-03 | $5.44 | $5.44 | 88,900 | — | — |
| 2016-02-02 | $5.14 | $5.14 | 219,900 | — | — |
| 2016-02-01 | $5.19 | $5.19 | 180,300 | — | — |
| 2016-01-29 | $5.71 | $5.71 | 141,000 | — | — |
| 2016-01-28 | $5.48 | $5.48 | 112,100 | — | — |
| 2016-01-27 | $5.68 | $5.68 | 179,500 | — | — |
| 2016-01-26 | $5.56 | $5.56 | 130,100 | — | — |
| 2016-01-25 | $5.25 | $5.25 | 94,600 | — | — |
| 2016-01-22 | $5.38 | $5.38 | 142,400 | — | — |
| 2016-01-21 | $5.58 | $5.58 | 228,500 | — | — |
| 2016-01-20 | $5.23 | $5.23 | 188,700 | — | — |
| 2016-01-19 | $5.17 | $5.17 | 231,600 | — | — |
| 2016-01-15 | $5.00 | $5.00 | 191,900 | — | — |
| 2016-01-14 | $5.28 | $5.28 | 286,300 | — | — |
| 2016-01-13 | $5.20 | $5.20 | 287,100 | — | — |
| 2016-01-12 | $5.34 | $5.34 | 539,200 | — | — |
| 2016-01-11 | $5.04 | $5.04 | 603,900 | — | — |
| 2016-01-08 | $5.78 | $5.78 | 359,800 | — | — |
| 2016-01-07 | $6.19 | $6.19 | 490,700 | — | — |
| 2016-01-06 | $6.89 | $6.89 | 660,100 | — | — |
| 2016-01-05 | $6.12 | $6.12 | 976,700 | — | — |
| 2016-01-04 | $7.81 | $7.81 | 387,000 | — | — |