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
- 2016-02-24 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 | $2.96 | $2.96 | 6,887 | — | — |
| 2016-12-29 | $2.70 | $2.70 | 11,633 | — | — |
| 2016-12-28 | $2.55 | $2.55 | 6,440 | — | — |
| 2016-12-27 | $2.73 | $2.73 | 11,220 | — | — |
| 2016-12-23 | $2.84 | $2.84 | 4,060 | — | — |
| 2016-12-22 | $2.55 | $2.55 | 11,180 | — | — |
| 2016-12-21 | $2.63 | $2.63 | 27,360 | — | — |
| 2016-12-20 | $2.78 | $2.78 | 19,387 | — | — |
| 2016-12-19 | $3.23 | $3.23 | 27,953 | — | — |
| 2016-12-16 | $3.60 | $3.60 | 6,633 | — | — |
| 2016-12-15 | $3.60 | $3.60 | 11,240 | — | — |
| 2016-12-14 | $3.75 | $3.75 | 12,327 | — | — |
| 2016-12-13 | $3.90 | $3.90 | 4,067 | — | — |
| 2016-12-12 | $3.78 | $3.78 | 6,333 | — | — |
| 2016-12-09 | $3.90 | $3.90 | 4,720 | — | — |
| 2016-12-08 | $3.90 | $3.90 | 4,847 | — | — |
| 2016-12-07 | $4.04 | $4.04 | 3,640 | — | — |
| 2016-12-06 | $3.98 | $3.98 | 4,660 | — | — |
| 2016-12-05 | $3.90 | $3.90 | 1,767 | — | — |
| 2016-12-02 | $3.98 | $3.98 | 3,633 | — | — |
| 2016-12-01 | $4.01 | $4.01 | 2,407 | — | — |
| 2016-11-30 | $3.93 | $3.93 | 4,553 | — | — |
| 2016-11-29 | $3.93 | $3.93 | 4,347 | — | — |
| 2016-11-28 | $4.13 | $4.13 | 4,673 | — | — |
| 2016-11-25 | $3.92 | $3.92 | 3,853 | — | — |
| 2016-11-23 | $4.05 | $4.05 | 7,253 | — | — |
| 2016-11-22 | $4.11 | $4.11 | 1,653 | — | — |
| 2016-11-21 | $3.83 | $3.83 | 2,087 | — | — |
| 2016-11-18 | $4.05 | $4.05 | 6,333 | — | — |
| 2016-11-17 | $4.05 | $4.05 | 1,667 | — | — |
| 2016-11-16 | $4.05 | $4.05 | 7,273 | — | — |
| 2016-11-15 | $3.98 | $3.98 | 2,793 | — | — |
| 2016-11-14 | $3.60 | $3.60 | 11,307 | — | — |
| 2016-11-11 | $3.92 | $3.92 | 14,100 | — | — |
| 2016-11-10 | $4.20 | $4.20 | 5,113 | — | — |
| 2016-11-09 | $4.35 | $4.35 | 6,987 | — | — |
| 2016-11-08 | $4.43 | $4.43 | 16,947 | — | — |
| 2016-11-07 | $4.80 | $4.80 | 12,920 | — | — |
| 2016-11-04 | $4.80 | $4.80 | 3,687 | — | — |
| 2016-11-03 | $4.95 | $4.95 | 3,380 | — | — |
| 2016-11-02 | $5.34 | $5.34 | 3,340 | — | — |
| 2016-11-01 | $5.25 | $5.25 | 11,300 | — | — |
| 2016-10-31 | $5.10 | $5.10 | 4,527 | — | — |
| 2016-10-28 | $5.40 | $5.40 | 17,907 | — | — |
| 2016-10-27 | $5.70 | $5.70 | 387 | — | — |
| 2016-10-26 | $5.84 | $5.84 | 8,900 | — | — |
| 2016-10-25 | $5.25 | $5.25 | 5,647 | — | — |
| 2016-10-24 | $5.82 | $5.82 | 7,060 | — | — |
| 2016-10-21 | $6.00 | $6.00 | 8,520 | — | — |
| 2016-10-20 | $5.48 | $5.48 | 7,267 | — | — |
| 2016-10-19 | $5.73 | $5.73 | 11,340 | — | — |
| 2016-10-18 | $6.44 | $6.44 | 10,320 | — | — |
| 2016-10-17 | $5.93 | $5.93 | 9,307 | — | — |
| 2016-10-14 | $5.63 | $5.63 | 9,280 | — | — |
| 2016-10-13 | $4.58 | $4.58 | 12,033 | — | — |
| 2016-10-12 | $5.48 | $5.48 | 20,827 | — | — |
| 2016-10-11 | $6.08 | $6.08 | 3,947 | — | — |
| 2016-10-10 | $6.38 | $6.38 | 4,460 | — | — |
| 2016-10-07 | $6.30 | $6.30 | 2,607 | — | — |
| 2016-10-06 | $6.15 | $6.15 | 8,873 | — | — |
| 2016-10-05 | $6.45 | $6.45 | 25,140 | — | — |
| 2016-10-04 | $5.70 | $5.70 | 31,580 | — | — |
| 2016-10-03 | $7.13 | $7.13 | 27,813 | — | — |
| 2016-09-30 | $8.18 | $8.18 | 32,920 | — | — |
| 2016-09-29 | $8.93 | $8.93 | 110,960 | — | — |
| 2016-09-28 | $7.29 | $7.29 | 43,120 | — | — |
| 2016-09-27 | $5.85 | $5.85 | 40,393 | — | — |
| 2016-09-26 | $5.57 | $5.57 | 51,693 | — | — |
| 2016-09-23 | $4.32 | $4.32 | 59,280 | — | — |
| 2016-09-22 | $3.33 | $3.33 | 9,133 | — | — |
| 2016-09-21 | $3.21 | $3.21 | 34,193 | — | — |
| 2016-09-20 | $3.08 | $3.08 | 107,173 | — | — |
| 2016-09-19 | $3.39 | $3.39 | 260,700 | — | — |
| 2016-09-16 | $5.04 | $5.04 | 111,727 | — | — |
| 2016-09-15 | $5.85 | $5.85 | 46,733 | — | — |
| 2016-09-14 | $5.54 | $5.54 | 155,833 | — | — |
| 2016-09-13 | $5.85 | $5.85 | 39,293 | — | — |
| 2016-09-12 | $5.73 | $5.73 | 86,587 | — | — |
| 2016-09-09 | $6.08 | $6.08 | 87,040 | — | — |
| 2016-09-08 | $5.85 | $5.85 | 113,520 | — | — |
| 2016-09-07 | $7.46 | $7.46 | 32,867 | — | — |
| 2016-09-06 | $8.55 | $8.55 | 42,267 | — | — |
| 2016-09-02 | $9.00 | $9.00 | 80,640 | — | — |
| 2016-09-01 | $7.05 | $7.05 | 136,513 | — | — |
| 2016-08-31 | $9.00 | $9.00 | 123,287 | — | — |
| 2016-08-30 | $11.06 | $11.06 | 48,093 | — | — |
| 2016-08-29 | $10.58 | $10.58 | 26,333 | — | — |
| 2016-08-26 | $10.80 | $10.80 | 15,507 | — | — |
| 2016-08-25 | $10.38 | $10.38 | 3,773 | — | — |
| 2016-08-24 | $10.59 | $10.59 | 12,447 | — | — |
| 2016-08-23 | $10.95 | $10.95 | 5,353 | — | — |
| 2016-08-22 | $10.50 | $10.50 | 29,133 | — | — |
| 2016-08-19 | $12.75 | $12.75 | 29,767 | — | — |
| 2016-08-18 | $9.60 | $9.60 | 30,727 | — | — |
| 2016-08-17 | $11.33 | $11.33 | 40,487 | — | — |
| 2016-08-16 | $13.28 | $13.28 | 54,860 | — | — |
| 2016-08-15 | $15.30 | $15.30 | 51,267 | — | — |
| 2016-08-12 | $15.30 | $15.30 | 31,707 | — | — |
| 2016-08-11 | $16.80 | $16.80 | 56,367 | — | — |
| 2016-08-10 | $16.80 | $16.80 | 27,547 | — | — |
| 2016-08-09 | $17.55 | $17.55 | 77,627 | — | — |
| 2016-08-08 | $16.80 | $16.80 | 52,307 | — | — |
| 2016-08-05 | $16.20 | $16.20 | 79,980 | — | — |
| 2016-08-04 | $17.85 | $17.85 | 72,587 | — | — |
| 2016-08-03 | $19.65 | $19.65 | 6,567 | — | — |
| 2016-08-02 | $20.10 | $20.10 | 35,580 | — | — |
| 2016-08-01 | $18.45 | $18.45 | 39,873 | — | — |
| 2016-07-29 | $17.40 | $17.40 | 101,300 | — | — |
| 2016-07-28 | $22.20 | $22.20 | 71,240 | — | — |
| 2016-07-27 | $27.15 | $27.15 | 40,253 | — | — |
| 2016-07-26 | $26.55 | $26.55 | 44,100 | — | — |
| 2016-07-25 | $26.25 | $26.25 | 43,807 | — | — |
| 2016-07-22 | $27.45 | $27.45 | 56,533 | — | — |
| 2016-07-21 | $26.25 | $26.25 | 42,053 | — | — |
| 2016-07-20 | $25.20 | $25.20 | 39,253 | — | — |
| 2016-07-19 | $28.65 | $28.65 | 61,547 | — | — |
| 2016-07-18 | $28.50 | $28.50 | 77,333 | — | — |
| 2016-07-15 | $25.80 | $25.80 | 24,213 | — | — |
| 2016-07-14 | $27.00 | $27.00 | 65,047 | — | — |
| 2016-07-13 | $26.10 | $26.10 | 42,893 | — | — |
| 2016-07-12 | $24.30 | $24.30 | 51,613 | — | — |
| 2016-07-11 | $21.67 | $21.67 | 38,447 | — | — |
| 2016-07-08 | $17.85 | $17.85 | 5,313 | — | — |
| 2016-07-07 | $18.00 | $18.00 | 13,953 | — | — |
| 2016-07-06 | $18.45 | $18.45 | 27,053 | — | — |
| 2016-07-05 | $20.40 | $20.40 | 14,280 | — | — |
| 2016-07-01 | $21.00 | $21.00 | 19,053 | — | — |
| 2016-06-30 | $23.30 | $23.30 | 11,120 | — | — |
| 2016-06-29 | $23.85 | $23.85 | 17,253 | — | — |
| 2016-06-28 | $24.60 | $24.60 | 38,493 | — | — |
| 2016-06-27 | $24.30 | $24.30 | 42,707 | — | — |
| 2016-06-24 | $22.35 | $22.35 | 7,653 | — | — |
| 2016-06-23 | $23.55 | $23.55 | 33,527 | — | — |
| 2016-06-22 | $23.40 | $23.40 | 38,213 | — | — |
| 2016-06-21 | $22.80 | $22.80 | 27,180 | — | — |
| 2016-06-20 | $24.30 | $24.30 | 22,307 | — | — |
| 2016-06-17 | $24.81 | $24.81 | 11,833 | — | — |
| 2016-06-16 | $24.75 | $24.75 | 15,420 | — | — |
| 2016-06-15 | $24.30 | $24.30 | 10,933 | — | — |
| 2016-06-14 | $24.75 | $24.75 | 12,833 | — | — |
| 2016-06-13 | $22.33 | $22.33 | 9,433 | — | — |
| 2016-06-10 | $20.85 | $20.85 | 12,960 | — | — |
| 2016-06-09 | $19.50 | $19.50 | 8,980 | — | — |
| 2016-06-08 | $18.75 | $18.75 | 18,060 | — | — |
| 2016-06-07 | $14.60 | $14.60 | 50,767 | — | — |
| 2016-06-06 | $13.95 | $13.95 | 10,673 | — | — |
| 2016-06-03 | $13.50 | $13.50 | 0 | — | — |
| 2016-06-02 | $13.50 | $13.50 | 0 | — | — |
| 2016-06-01 | $13.50 | $13.50 | 0 | — | — |
| 2016-05-31 | $13.50 | $13.50 | 0 | — | — |
| 2016-05-27 | $13.50 | $13.50 | 1,113 | — | — |
| 2016-05-26 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-25 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-24 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-23 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-20 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-19 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-18 | $3.75 | $3.75 | 0 | — | — |
| 2016-05-17 | $3.75 | $3.75 | 333 | — | — |
| 2016-05-16 | $5.55 | $5.55 | 0 | — | — |
| 2016-05-13 | $5.55 | $5.55 | 333 | — | — |
| 2016-05-12 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-11 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-10 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-09 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-06 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-05 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-04 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-03 | $7.50 | $7.50 | 0 | — | — |
| 2016-05-02 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-29 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-28 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-27 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-26 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-25 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-22 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-21 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-20 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-19 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-18 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-15 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-14 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-13 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-12 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-11 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-08 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-07 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-06 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-05 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-04 | $7.50 | $7.50 | 0 | — | — |
| 2016-04-01 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-31 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-30 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-29 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-28 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-24 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-23 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-22 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-21 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-18 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-17 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-16 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-15 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-14 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-11 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-10 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-09 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-08 | $7.50 | $7.50 | 0 | — | — |
| 2016-03-07 | $7.50 | $7.50 | 267 | — | — |
| 2016-03-04 | $6.75 | $6.75 | 267 | — | — |
| 2016-03-03 | $6.00 | $6.00 | 267 | — | — |
| 2016-03-02 | $6.45 | $6.45 | 0 | — | — |
| 2016-03-01 | $6.45 | $6.45 | 0 | — | — |
| 2016-02-29 | $6.45 | $6.45 | 267 | — | — |
| 2016-02-26 | $6.15 | $6.15 | 233 | — | — |
| 2016-02-25 | $5.25 | $5.25 | 167 | — | — |
| 2016-02-24 | $5.25 | $5.25 | 200 | — | — |