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
- 2008-01-29 to 2026-09-03
- 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 | $3.72 | $4.44 | 2,400 | — | — |
| 2016-12-29 | $3.83 | $4.57 | 6,800 | — | — |
| 2016-12-28 | $3.62 | $4.32 | 12,000 | — | — |
| 2016-12-27 | $3.73 | $4.46 | 300 | — | — |
| 2016-12-23 | $3.83 | $4.57 | 1,500 | — | — |
| 2016-12-22 | $3.70 | $4.42 | 1,600 | — | — |
| 2016-12-21 | $3.66 | $4.37 | 1,000 | — | — |
| 2016-12-20 | $3.75 | $4.48 | 0 | — | — |
| 2016-12-19 | $3.75 | $4.48 | 1,800 | — | — |
| 2016-12-16 | $3.85 | $4.60 | 3,200 | — | — |
| 2016-12-15 | $3.94 | $4.71 | 300 | — | — |
| 2016-12-14 | $3.86 | $4.61 | 1,300 | — | — |
| 2016-12-13 | $4.02 | $4.80 | 2,600 | — | — |
| 2016-12-12 | $3.85 | $4.60 | 4,400 | — | — |
| 2016-12-09 | $3.99 | $4.77 | 4,000 | — | — |
| 2016-12-08 | $3.86 | $4.61 | 700 | — | — |
| 2016-12-07 | $3.83 | $4.57 | 1,900 | — | — |
| 2016-12-06 | $3.83 | $4.57 | 700 | — | — |
| 2016-12-05 | $4.20 | $5.02 | 14,300 | — | — |
| 2016-12-02 | $3.70 | $4.42 | 8,400 | — | — |
| 2016-12-01 | $3.79 | $4.53 | 20,300 | — | — |
| 2016-11-30 | $3.94 | $4.71 | 2,900 | — | — |
| 2016-11-29 | $4.08 | $4.87 | 600 | — | — |
| 2016-11-28 | $4.20 | $5.02 | 100 | — | — |
| 2016-11-25 | $4.20 | $5.02 | 3,600 | — | — |
| 2016-11-23 | $4.20 | $5.02 | 9,400 | — | — |
| 2016-11-22 | $4.13 | $4.93 | 500 | — | — |
| 2016-11-21 | $3.93 | $4.69 | 3,000 | — | — |
| 2016-11-18 | $4.20 | $5.02 | 1,000 | — | — |
| 2016-11-17 | $4.12 | $4.92 | 800 | — | — |
| 2016-11-16 | $4.20 | $5.02 | 700 | — | — |
| 2016-11-15 | $4.19 | $5.00 | 900 | — | — |
| 2016-11-14 | $3.97 | $4.74 | 1,000 | — | — |
| 2016-11-11 | $4.10 | $4.90 | 2,800 | — | — |
| 2016-11-10 | $3.90 | $4.66 | 27,100 | — | — |
| 2016-11-09 | $3.85 | $4.60 | 42,200 | — | — |
| 2016-11-08 | $3.65 | $4.36 | 23,300 | — | — |
| 2016-11-07 | $3.70 | $4.42 | 53,500 | — | — |
| 2016-11-04 | $3.75 | $4.48 | 19,300 | — | — |
| 2016-11-03 | $3.54 | $4.23 | 39,800 | — | — |
| 2016-11-02 | $3.52 | $4.20 | 13,300 | — | — |
| 2016-11-01 | $3.99 | $4.77 | 600 | — | — |
| 2016-10-31 | $3.66 | $4.37 | 4,400 | — | — |
| 2016-10-28 | $3.55 | $4.24 | 18,900 | — | — |
| 2016-10-27 | $3.58 | $4.28 | 1,700 | — | — |
| 2016-10-26 | $3.57 | $4.26 | 1,500 | — | — |
| 2016-10-25 | $3.55 | $4.24 | 1,000 | — | — |
| 2016-10-24 | $3.66 | $4.37 | 8,600 | — | — |
| 2016-10-21 | $3.74 | $4.47 | 700 | — | — |
| 2016-10-20 | $3.99 | $4.77 | 800 | — | — |
| 2016-10-19 | $3.73 | $4.46 | 1,100 | — | — |
| 2016-10-18 | $4.03 | $4.81 | 400 | — | — |
| 2016-10-17 | $3.78 | $4.51 | 1,200 | — | — |
| 2016-10-14 | $3.78 | $4.51 | 8,400 | — | — |
| 2016-10-13 | $3.59 | $4.29 | 4,500 | — | — |
| 2016-10-12 | $4.15 | $4.96 | 2,200 | — | — |
| 2016-10-11 | $4.27 | $5.10 | 1,100 | — | — |
| 2016-10-10 | $4.15 | $4.96 | 2,100 | — | — |
| 2016-10-07 | $4.08 | $4.87 | 3,900 | — | — |
| 2016-10-06 | $4.20 | $5.02 | 1,400 | — | — |
| 2016-10-05 | $4.20 | $5.02 | 900 | — | — |
| 2016-10-04 | $4.19 | $5.00 | 7,500 | — | — |
| 2016-10-03 | $4.11 | $4.91 | 500 | — | — |
| 2016-09-30 | $4.08 | $4.87 | 35,600 | — | — |
| 2016-09-29 | $4.23 | $5.05 | 57,400 | — | — |
| 2016-09-28 | $4.35 | $5.20 | 20,600 | — | — |
| 2016-09-27 | $4.40 | $5.26 | 13,200 | — | — |
| 2016-09-26 | $4.51 | $5.39 | 3,000 | — | — |
| 2016-09-23 | $4.51 | $5.39 | 1,000 | — | — |
| 2016-09-22 | $4.57 | $5.46 | 11,400 | — | — |
| 2016-09-21 | $4.55 | $5.43 | 3,900 | — | — |
| 2016-09-20 | $4.71 | $5.63 | 13,700 | — | — |
| 2016-09-19 | $4.65 | $5.55 | 2,000 | — | — |
| 2016-09-16 | $4.78 | $5.71 | 1,200 | — | — |
| 2016-09-15 | $4.87 | $5.82 | 2,300 | — | — |
| 2016-09-14 | $4.71 | $5.63 | 1,500 | — | — |
| 2016-09-13 | $4.52 | $5.40 | 600 | — | — |
| 2016-09-12 | $4.44 | $5.30 | 1,100 | — | — |
| 2016-09-09 | $4.89 | $5.84 | 5,600 | — | — |
| 2016-09-08 | $4.56 | $5.45 | 5,100 | — | — |
| 2016-09-07 | $4.69 | $5.60 | 2,400 | — | — |
| 2016-09-06 | $4.33 | $5.17 | 4,100 | — | — |
| 2016-09-02 | $4.48 | $5.35 | 9,700 | — | — |
| 2016-09-01 | $4.25 | $5.08 | 2,700 | — | — |
| 2016-08-31 | $4.24 | $5.06 | 1,300 | — | — |
| 2016-08-30 | $4.60 | $5.49 | 2,900 | — | — |
| 2016-08-29 | $4.45 | $5.32 | 2,900 | — | — |
| 2016-08-26 | $4.46 | $5.33 | 3,200 | — | — |
| 2016-08-25 | $4.27 | $5.10 | 2,900 | — | — |
| 2016-08-24 | $4.30 | $5.14 | 2,800 | — | — |
| 2016-08-23 | $4.50 | $5.37 | 1,400 | — | — |
| 2016-08-22 | $4.29 | $5.12 | 4,400 | — | — |
| 2016-08-19 | $3.93 | $4.69 | 300 | — | — |
| 2016-08-18 | $4.14 | $4.94 | 1,600 | — | — |
| 2016-08-17 | $4.06 | $4.85 | 1,500 | — | — |
| 2016-08-16 | $4.27 | $5.10 | 3,700 | — | — |
| 2016-08-15 | $4.07 | $4.86 | 1,500 | — | — |
| 2016-08-12 | $4.10 | $4.90 | 1,500 | — | — |
| 2016-08-11 | $4.16 | $4.97 | 26,100 | — | — |
| 2016-08-10 | $3.80 | $4.54 | 4,200 | — | — |
| 2016-08-09 | $3.67 | $4.38 | 19,600 | — | — |
| 2016-08-08 | $3.58 | $4.28 | 500 | — | — |
| 2016-08-05 | $3.74 | $4.47 | 5,800 | — | — |
| 2016-08-04 | $3.53 | $4.22 | 1,800 | — | — |
| 2016-08-03 | $3.82 | $4.56 | 9,300 | — | — |
| 2016-08-02 | $3.71 | $4.43 | 0 | — | — |
| 2016-08-01 | $3.71 | $4.43 | 9,200 | — | — |
| 2016-07-29 | $3.79 | $4.53 | 6,900 | — | — |
| 2016-07-28 | $3.80 | $4.54 | 13,900 | — | — |
| 2016-07-27 | $3.82 | $4.56 | 5,500 | — | — |
| 2016-07-26 | $3.72 | $4.44 | 14,800 | — | — |
| 2016-07-25 | $3.81 | $4.55 | 6,300 | — | — |
| 2016-07-22 | $4.06 | $4.85 | 7,200 | — | — |
| 2016-07-21 | $4.23 | $5.05 | 1,300 | — | — |
| 2016-07-20 | $4.50 | $5.37 | 1,900 | — | — |
| 2016-07-19 | $4.19 | $5.00 | 1,200 | — | — |
| 2016-07-18 | $4.32 | $5.16 | 2,800 | — | — |
| 2016-07-15 | $4.30 | $5.14 | 6,100 | — | — |
| 2016-07-14 | $4.34 | $5.18 | 7,200 | — | — |
| 2016-07-13 | $4.32 | $5.16 | 7,400 | — | — |
| 2016-07-12 | $4.20 | $5.02 | 9,300 | — | — |
| 2016-07-11 | $4.20 | $5.02 | 6,100 | — | — |
| 2016-07-08 | $4.22 | $5.04 | 6,800 | — | — |
| 2016-07-07 | $4.46 | $5.33 | 7,500 | — | — |
| 2016-07-06 | $4.40 | $5.26 | 9,100 | — | — |
| 2016-07-05 | $4.53 | $5.41 | 5,400 | — | — |
| 2016-07-01 | $4.61 | $5.51 | 500 | — | — |
| 2016-06-30 | $4.63 | $5.53 | 2,000 | — | — |
| 2016-06-29 | $4.85 | $5.79 | 1,500 | — | — |
| 2016-06-28 | $4.95 | $5.91 | 1,300 | — | — |
| 2016-06-27 | $4.84 | $5.78 | 5,000 | — | — |
| 2016-06-24 | $5.00 | $5.97 | 3,300 | — | — |
| 2016-06-23 | $4.96 | $5.92 | 3,400 | — | — |
| 2016-06-22 | $5.00 | $5.97 | 4,100 | — | — |
| 2016-06-21 | $5.34 | $6.38 | 500 | — | — |
| 2016-06-20 | $4.99 | $5.96 | 2,900 | — | — |
| 2016-06-17 | $5.07 | $6.06 | 8,300 | — | — |
| 2016-06-16 | $5.06 | $6.04 | 2,300 | — | — |
| 2016-06-15 | $5.11 | $6.10 | 1,800 | — | — |
| 2016-06-14 | $5.09 | $6.08 | 3,100 | — | — |
| 2016-06-13 | $5.24 | $6.26 | 18,600 | — | — |
| 2016-06-10 | $5.14 | $6.14 | 3,400 | — | — |
| 2016-06-09 | $5.11 | $6.10 | 7,200 | — | — |
| 2016-06-08 | $5.32 | $6.35 | 17,100 | — | — |
| 2016-06-07 | $5.29 | $6.32 | 45,000 | — | — |
| 2016-06-06 | $5.34 | $6.38 | 29,500 | — | — |
| 2016-06-03 | $5.24 | $6.26 | 7,200 | — | — |
| 2016-06-02 | $4.95 | $5.91 | 8,500 | — | — |
| 2016-06-01 | $5.05 | $6.03 | 1,800 | — | — |
| 2016-05-31 | $4.95 | $5.91 | 5,900 | — | — |
| 2016-05-27 | $4.99 | $5.96 | 1,900 | — | — |
| 2016-05-26 | $4.93 | $5.89 | 10,600 | — | — |
| 2016-05-25 | $5.00 | $5.97 | 3,800 | — | — |
| 2016-05-24 | $5.05 | $6.03 | 5,500 | — | — |
| 2016-05-23 | $4.97 | $5.94 | 18,700 | — | — |
| 2016-05-20 | $4.88 | $5.83 | 4,400 | — | — |
| 2016-05-19 | $5.26 | $6.28 | 6,300 | — | — |
| 2016-05-18 | $5.16 | $6.16 | 1,600 | — | — |
| 2016-05-17 | $5.33 | $6.37 | 17,900 | — | — |
| 2016-05-16 | $4.96 | $5.92 | 13,400 | — | — |
| 2016-05-13 | $5.45 | $6.51 | 2,400 | — | — |
| 2016-05-12 | $5.41 | $6.46 | 7,200 | — | — |
| 2016-05-11 | $5.30 | $6.33 | 6,300 | — | — |
| 2016-05-10 | $5.55 | $6.63 | 6,700 | — | — |
| 2016-05-09 | $5.38 | $6.43 | 4,300 | — | — |
| 2016-05-06 | $5.56 | $6.64 | 9,200 | — | — |
| 2016-05-05 | $5.52 | $6.59 | 10,000 | — | — |
| 2016-05-04 | $5.49 | $6.56 | 2,000 | — | — |
| 2016-05-03 | $5.48 | $6.55 | 8,900 | — | — |
| 2016-05-02 | $5.50 | $6.57 | 41,700 | — | — |
| 2016-04-29 | $5.69 | $6.80 | 7,200 | — | — |
| 2016-04-28 | $5.60 | $6.69 | 8,800 | — | — |
| 2016-04-27 | $5.57 | $6.65 | 16,200 | — | — |
| 2016-04-26 | $5.67 | $6.77 | 23,700 | — | — |
| 2016-04-25 | $5.68 | $6.78 | 29,200 | — | — |
| 2016-04-22 | $5.86 | $7.00 | 11,300 | — | — |
| 2016-04-21 | $5.91 | $7.06 | 37,300 | — | — |
| 2016-04-20 | $5.75 | $6.87 | 23,200 | — | — |
| 2016-04-19 | $5.35 | $6.39 | 4,100 | — | — |
| 2016-04-18 | $5.50 | $6.57 | 2,600 | — | — |
| 2016-04-15 | $5.49 | $6.56 | 12,400 | — | — |
| 2016-04-14 | $5.31 | $6.34 | 11,200 | — | — |
| 2016-04-13 | $5.33 | $6.37 | 1,600 | — | — |
| 2016-04-12 | $5.34 | $6.38 | 2,600 | — | — |
| 2016-04-11 | $5.25 | $6.27 | 2,000 | — | — |
| 2016-04-08 | $5.21 | $6.22 | 3,900 | — | — |
| 2016-04-07 | $5.37 | $6.41 | 10,700 | — | — |
| 2016-04-06 | $5.44 | $6.50 | 31,300 | — | — |
| 2016-04-05 | $5.51 | $6.58 | 94,800 | — | — |
| 2016-04-04 | $5.49 | $6.56 | 4,400 | — | — |
| 2016-04-01 | $5.32 | $6.35 | 1,700 | — | — |
| 2016-03-31 | $5.19 | $6.20 | 21,000 | — | — |
| 2016-03-30 | $5.05 | $6.03 | 5,600 | — | — |
| 2016-03-29 | $5.05 | $6.03 | 4,000 | — | — |
| 2016-03-28 | $5.04 | $6.02 | 2,000 | — | — |
| 2016-03-24 | $5.09 | $6.08 | 49,200 | — | — |
| 2016-03-23 | $5.09 | $6.08 | 65,500 | — | — |
| 2016-03-22 | $5.11 | $6.10 | 1,100 | — | — |
| 2016-03-21 | $5.14 | $6.14 | 1,132,300 | — | — |
| 2016-03-18 | $5.32 | $6.35 | 1,100 | — | — |
| 2016-03-17 | $5.20 | $6.21 | 5,800 | — | — |
| 2016-03-16 | $5.01 | $5.98 | 10,300 | — | — |
| 2016-03-15 | $4.96 | $5.92 | 5,100 | — | — |
| 2016-03-14 | $4.98 | $5.95 | 7,100 | — | — |
| 2016-03-11 | $4.93 | $5.89 | 16,300 | — | — |
| 2016-03-10 | $4.93 | $5.89 | 1,400 | — | — |
| 2016-03-09 | $4.77 | $5.70 | 1,400 | — | — |
| 2016-03-08 | $4.79 | $5.72 | 2,600 | — | — |
| 2016-03-07 | $4.94 | $5.90 | 7,300 | — | — |
| 2016-03-04 | $4.77 | $5.70 | 7,900 | — | — |
| 2016-03-03 | $4.68 | $5.59 | 4,400 | — | — |
| 2016-03-02 | $4.57 | $5.46 | 9,000 | — | — |
| 2016-03-01 | $4.83 | $5.77 | 14,700 | — | — |
| 2016-02-29 | $5.06 | $6.04 | 4,300 | — | — |
| 2016-02-26 | $4.89 | $5.84 | 13,900 | — | — |
| 2016-02-25 | $4.27 | $5.10 | 6,700 | — | — |
| 2016-02-24 | $4.60 | $5.49 | 8,700 | — | — |
| 2016-02-23 | $4.39 | $5.24 | 11,000 | — | — |
| 2016-02-22 | $4.61 | $5.51 | 14,500 | — | — |
| 2016-02-19 | $4.78 | $5.71 | 16,800 | — | — |
| 2016-02-18 | $5.03 | $6.01 | 13,900 | — | — |
| 2016-02-17 | $5.03 | $6.01 | 3,900 | — | — |
| 2016-02-16 | $5.15 | $6.15 | 6,900 | — | — |
| 2016-02-12 | $5.01 | $5.98 | 3,600 | — | — |
| 2016-02-11 | $4.85 | $5.79 | 8,600 | — | — |
| 2016-02-10 | $5.22 | $6.23 | 6,600 | — | — |
| 2016-02-09 | $5.20 | $6.21 | 4,900 | — | — |
| 2016-02-08 | $5.35 | $6.39 | 18,600 | — | — |
| 2016-02-05 | $5.55 | $6.63 | 25,300 | — | — |
| 2016-02-04 | $5.44 | $6.50 | 14,000 | — | — |
| 2016-02-03 | $5.25 | $6.27 | 2,900 | — | — |
| 2016-02-02 | $5.42 | $6.47 | 10,300 | — | — |
| 2016-02-01 | $5.34 | $6.38 | 3,200 | — | — |
| 2016-01-29 | $5.43 | $6.49 | 7,700 | — | — |
| 2016-01-28 | $5.20 | $6.21 | 13,100 | — | — |
| 2016-01-27 | $5.63 | $6.72 | 9,700 | — | — |
| 2016-01-26 | $5.30 | $6.33 | 4,000 | — | — |
| 2016-01-25 | $5.41 | $6.46 | 17,300 | — | — |
| 2016-01-22 | $5.47 | $6.53 | 28,700 | — | — |
| 2016-01-21 | $5.19 | $6.20 | 25,300 | — | — |
| 2016-01-20 | $5.17 | $6.18 | 17,400 | — | — |
| 2016-01-19 | $5.53 | $6.61 | 48,700 | — | — |
| 2016-01-15 | $5.55 | $6.63 | 71,700 | — | — |
| 2016-01-14 | $5.65 | $6.75 | 13,200 | — | — |
| 2016-01-13 | $5.76 | $6.88 | 68,200 | — | — |
| 2016-01-12 | $5.35 | $6.39 | 37,100 | — | — |
| 2016-01-11 | $5.05 | $6.03 | 76,700 | — | — |
| 2016-01-08 | $5.90 | $7.05 | 67,900 | — | — |
| 2016-01-07 | $6.35 | $7.58 | 169,500 | — | — |
| 2016-01-06 | $7.19 | $8.59 | 140,400 | — | — |
| 2016-01-05 | $6.53 | $7.80 | 36,800 | — | — |
| 2016-01-04 | $6.37 | $7.61 | 39,400 | — | — |