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
- 1997-03-05 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 | $4.91 | $8.59 | 8,423,400 | — | — |
| 2016-12-29 | $4.95 | $8.66 | 11,418,400 | — | — |
| 2016-12-28 | $4.91 | $8.59 | 10,682,800 | — | — |
| 2016-12-27 | $4.89 | $8.56 | 7,997,700 | — | — |
| 2016-12-23 | $4.86 | $8.51 | 5,973,200 | — | — |
| 2016-12-22 | $4.77 | $8.35 | 12,306,800 | — | — |
| 2016-12-21 | $4.84 | $8.35 | 10,775,200 | — | — |
| 2016-12-20 | $4.83 | $8.34 | 15,256,800 | — | — |
| 2016-12-19 | $4.84 | $8.35 | 16,443,400 | — | — |
| 2016-12-16 | $4.91 | $8.48 | 26,290,100 | — | — |
| 2016-12-15 | $4.81 | $8.30 | 50,656,200 | — | — |
| 2016-12-14 | $4.78 | $8.25 | 56,554,000 | — | — |
| 2016-12-13 | $4.88 | $8.42 | 30,562,300 | — | — |
| 2016-12-12 | $4.82 | $8.32 | 24,803,700 | — | — |
| 2016-12-09 | $4.89 | $8.44 | 19,669,900 | — | — |
| 2016-12-08 | $4.85 | $8.37 | 13,151,800 | — | — |
| 2016-12-07 | $4.91 | $8.48 | 17,371,300 | — | — |
| 2016-12-06 | $4.85 | $8.37 | 21,386,200 | — | — |
| 2016-12-05 | $4.82 | $8.32 | 13,226,000 | — | — |
| 2016-12-02 | $4.78 | $8.25 | 36,156,200 | — | — |
| 2016-12-01 | $4.76 | $8.22 | 51,289,800 | — | — |
| 2016-11-30 | $4.99 | $8.61 | 30,008,000 | — | — |
| 2016-11-29 | $4.99 | $8.61 | 39,724,300 | — | — |
| 2016-11-28 | $5.11 | $8.82 | 22,182,200 | — | — |
| 2016-11-25 | $4.96 | $8.56 | 7,318,600 | — | — |
| 2016-11-23 | $5.17 | $8.92 | 21,245,400 | — | — |
| 2016-11-22 | $5.06 | $8.73 | 23,481,400 | — | — |
| 2016-11-21 | $5.18 | $8.94 | 10,762,700 | — | — |
| 2016-11-18 | $5.06 | $8.73 | 25,740,600 | — | — |
| 2016-11-17 | $5.10 | $8.80 | 13,463,400 | — | — |
| 2016-11-16 | $5.17 | $8.92 | 22,207,000 | — | — |
| 2016-11-15 | $5.16 | $8.91 | 12,061,200 | — | — |
| 2016-11-14 | $5.01 | $8.65 | 37,705,000 | — | — |
| 2016-11-11 | $5.12 | $8.84 | 30,426,200 | — | — |
| 2016-11-10 | $5.31 | $9.17 | 33,301,800 | — | — |
| 2016-11-09 | $5.48 | $9.46 | 21,731,300 | — | — |
| 2016-11-08 | $5.66 | $9.77 | 17,250,800 | — | — |
| 2016-11-07 | $5.57 | $9.61 | 14,951,100 | — | — |
| 2016-11-04 | $5.43 | $9.37 | 33,557,000 | — | — |
| 2016-11-03 | $5.47 | $9.44 | 40,525,200 | — | — |
| 2016-11-02 | $5.55 | $9.58 | 15,147,900 | — | — |
| 2016-11-01 | $5.63 | $9.72 | 27,588,000 | — | — |
| 2016-10-31 | $5.90 | $10.10 | 18,737,300 | — | — |
| 2016-10-28 | $5.93 | $10.15 | 34,959,300 | — | — |
| 2016-10-27 | $6.16 | $10.54 | 12,778,000 | — | — |
| 2016-10-26 | $6.22 | $10.64 | 13,328,100 | — | — |
| 2016-10-25 | $6.23 | $10.66 | 10,132,000 | — | — |
| 2016-10-24 | $6.26 | $10.71 | 8,965,200 | — | — |
| 2016-10-21 | $6.26 | $10.71 | 27,601,300 | — | — |
| 2016-10-20 | $6.23 | $10.66 | 6,904,700 | — | — |
| 2016-10-19 | $6.20 | $10.61 | 11,059,300 | — | — |
| 2016-10-18 | $6.12 | $10.47 | 12,547,400 | — | — |
| 2016-10-17 | $6.08 | $10.40 | 9,229,200 | — | — |
| 2016-10-14 | $6.09 | $10.42 | 14,556,900 | — | — |
| 2016-10-13 | $6.02 | $10.30 | 15,802,800 | — | — |
| 2016-10-12 | $5.99 | $10.25 | 11,143,800 | — | — |
| 2016-10-11 | $6.04 | $10.34 | 16,236,900 | — | — |
| 2016-10-10 | $6.10 | $10.44 | 4,667,800 | — | — |
| 2016-10-07 | $6.06 | $10.37 | 14,275,300 | — | — |
| 2016-10-06 | $6.08 | $10.40 | 6,245,400 | — | — |
| 2016-10-05 | $6.07 | $10.39 | 5,231,400 | — | — |
| 2016-10-04 | $5.96 | $10.20 | 12,849,400 | — | — |
| 2016-10-03 | $6.13 | $10.49 | 10,128,100 | — | — |
| 2016-09-30 | $6.09 | $10.42 | 8,651,000 | — | — |
| 2016-09-29 | $6.03 | $10.32 | 11,328,400 | — | — |
| 2016-09-28 | $6.15 | $10.52 | 5,670,900 | — | — |
| 2016-09-27 | $6.09 | $10.42 | 8,203,200 | — | — |
| 2016-09-26 | $6.01 | $10.28 | 8,435,300 | — | — |
| 2016-09-23 | $6.07 | $10.39 | 7,659,600 | — | — |
| 2016-09-22 | $6.09 | $10.42 | 8,552,100 | — | — |
| 2016-09-21 | $6.04 | $10.34 | 14,562,200 | — | — |
| 2016-09-20 | $5.95 | $10.18 | 8,342,900 | — | — |
| 2016-09-19 | $5.91 | $10.11 | 11,225,500 | — | — |
| 2016-09-16 | $5.90 | $10.10 | 14,792,700 | — | — |
| 2016-09-15 | $5.97 | $10.22 | 12,555,500 | — | — |
| 2016-09-14 | $5.88 | $10.06 | 27,224,600 | — | — |
| 2016-09-13 | $5.82 | $9.96 | 30,608,700 | — | — |
| 2016-09-12 | $6.08 | $10.40 | 28,165,700 | — | — |
| 2016-09-09 | $5.99 | $10.25 | 21,874,600 | — | — |
| 2016-09-08 | $6.24 | $10.68 | 21,344,600 | — | — |
| 2016-09-07 | $6.20 | $10.61 | 10,302,400 | — | — |
| 2016-09-06 | $6.25 | $10.69 | 21,695,300 | — | — |
| 2016-09-02 | $6.13 | $10.49 | 15,295,700 | — | — |
| 2016-09-01 | $6.09 | $10.42 | 29,564,700 | — | — |
| 2016-08-31 | $5.93 | $10.15 | 20,065,400 | — | — |
| 2016-08-30 | $5.93 | $10.15 | 10,872,000 | — | — |
| 2016-08-29 | $5.95 | $10.18 | 39,292,500 | — | — |
| 2016-08-26 | $5.86 | $10.03 | 24,226,500 | — | — |
| 2016-08-25 | $5.96 | $10.20 | 20,654,000 | — | — |
| 2016-08-24 | $6.07 | $10.39 | 6,529,100 | — | — |
| 2016-08-23 | $6.07 | $10.39 | 11,356,300 | — | — |
| 2016-08-22 | $6.10 | $10.44 | 7,746,100 | — | — |
| 2016-08-19 | $6.18 | $10.57 | 10,597,100 | — | — |
| 2016-08-18 | $6.15 | $10.52 | 12,941,800 | — | — |
| 2016-08-17 | $6.25 | $10.69 | 22,410,200 | — | — |
| 2016-08-16 | $6.28 | $10.75 | 12,181,300 | — | — |
| 2016-08-15 | $6.27 | $10.73 | 12,867,900 | — | — |
| 2016-08-12 | $6.20 | $10.61 | 17,504,600 | — | — |
| 2016-08-11 | $6.21 | $10.63 | 15,484,800 | — | — |
| 2016-08-10 | $6.09 | $10.42 | 12,963,200 | — | — |
| 2016-08-09 | $6.13 | $10.49 | 15,488,500 | — | — |
| 2016-08-08 | $6.10 | $10.44 | 24,239,400 | — | — |
| 2016-08-05 | $6.03 | $10.32 | 23,545,700 | — | — |
| 2016-08-04 | $5.86 | $10.03 | 19,036,900 | — | — |
| 2016-08-03 | $5.73 | $9.80 | 29,298,200 | — | — |
| 2016-08-02 | $5.75 | $9.84 | 17,890,900 | — | — |
| 2016-08-01 | $5.80 | $9.92 | 15,208,000 | — | — |
| 2016-07-29 | $5.78 | $9.89 | 33,967,800 | — | — |
| 2016-07-28 | $5.87 | $10.04 | 4,703,700 | — | — |
| 2016-07-27 | $5.88 | $10.06 | 7,358,700 | — | — |
| 2016-07-26 | $5.89 | $10.08 | 6,192,100 | — | — |
| 2016-07-25 | $5.86 | $10.03 | 6,097,200 | — | — |
| 2016-07-22 | $5.91 | $10.11 | 10,933,100 | — | — |
| 2016-07-21 | $5.84 | $9.99 | 6,899,000 | — | — |
| 2016-07-20 | $5.86 | $10.03 | 8,601,500 | — | — |
| 2016-07-19 | $5.84 | $9.99 | 8,586,700 | — | — |
| 2016-07-18 | $5.83 | $9.98 | 10,212,000 | — | — |
| 2016-07-15 | $5.78 | $9.89 | 7,816,600 | — | — |
| 2016-07-14 | $5.88 | $10.06 | 12,178,800 | — | — |
| 2016-07-13 | $5.80 | $9.92 | 6,803,900 | — | — |
| 2016-07-12 | $5.83 | $9.98 | 7,199,500 | — | — |
| 2016-07-11 | $5.83 | $9.91 | 11,141,100 | — | — |
| 2016-07-08 | $5.90 | $10.03 | 15,527,900 | — | — |
| 2016-07-07 | $5.67 | $9.64 | 10,352,900 | — | — |
| 2016-07-06 | $5.75 | $9.77 | 8,244,000 | — | — |
| 2016-07-05 | $5.81 | $9.88 | 12,730,600 | — | — |
| 2016-07-01 | $5.91 | $10.05 | 10,219,100 | — | — |
| 2016-06-30 | $5.91 | $10.05 | 9,669,200 | — | — |
| 2016-06-29 | $5.84 | $9.93 | 14,212,800 | — | — |
| 2016-06-28 | $5.62 | $9.55 | 23,500,200 | — | — |
| 2016-06-27 | $5.47 | $9.30 | 27,150,300 | — | — |
| 2016-06-24 | $5.45 | $9.26 | 11,033,900 | — | — |
| 2016-06-23 | $5.54 | $9.42 | 5,416,500 | — | — |
| 2016-06-22 | $5.37 | $9.13 | 11,628,600 | — | — |
| 2016-06-21 | $5.43 | $9.23 | 8,490,800 | — | — |
| 2016-06-20 | $5.45 | $9.26 | 10,098,400 | — | — |
| 2016-06-17 | $5.40 | $9.18 | 9,282,900 | — | — |
| 2016-06-16 | $5.38 | $9.14 | 6,756,500 | — | — |
| 2016-06-15 | $5.30 | $9.01 | 10,480,200 | — | — |
| 2016-06-14 | $5.31 | $9.03 | 14,687,800 | — | — |
| 2016-06-13 | $5.41 | $9.20 | 8,028,600 | — | — |
| 2016-06-10 | $5.41 | $9.20 | 7,358,800 | — | — |
| 2016-06-09 | $5.64 | $9.59 | 9,272,800 | — | — |
| 2016-06-08 | $5.68 | $9.65 | 16,794,700 | — | — |
| 2016-06-07 | $5.50 | $9.35 | 10,215,100 | — | — |
| 2016-06-06 | $5.54 | $9.42 | 8,846,000 | — | — |
| 2016-06-03 | $5.52 | $9.38 | 20,425,700 | — | — |
| 2016-06-02 | $5.36 | $9.11 | 11,393,200 | — | — |
| 2016-06-01 | $5.38 | $9.14 | 16,046,800 | — | — |
| 2016-05-31 | $5.26 | $8.94 | 26,736,000 | — | — |
| 2016-05-27 | $5.35 | $9.09 | 26,793,200 | — | — |
| 2016-05-26 | $5.32 | $9.04 | 6,235,500 | — | — |
| 2016-05-25 | $5.27 | $8.96 | 43,941,300 | — | — |
| 2016-05-24 | $5.19 | $8.82 | 8,034,500 | — | — |
| 2016-05-23 | $5.10 | $8.67 | 12,478,300 | — | — |
| 2016-05-20 | $5.22 | $8.87 | 8,249,800 | — | — |
| 2016-05-19 | $5.19 | $8.82 | 18,730,100 | — | — |
| 2016-05-18 | $5.14 | $8.74 | 12,369,200 | — | — |
| 2016-05-17 | $5.27 | $8.96 | 11,922,200 | — | — |
| 2016-05-16 | $5.32 | $9.04 | 6,935,500 | — | — |
| 2016-05-13 | $5.28 | $8.97 | 12,424,200 | — | — |
| 2016-05-12 | $5.50 | $9.35 | 28,161,700 | — | — |
| 2016-05-11 | $5.44 | $9.25 | 11,163,700 | — | — |
| 2016-05-10 | $5.43 | $9.23 | 10,408,300 | — | — |
| 2016-05-09 | $5.32 | $9.04 | 17,923,800 | — | — |
| 2016-05-06 | $5.33 | $9.06 | 19,915,300 | — | — |
| 2016-05-05 | $5.35 | $9.09 | 13,008,100 | — | — |
| 2016-05-04 | $5.48 | $9.31 | 13,338,700 | — | — |
| 2016-05-03 | $5.45 | $9.26 | 16,549,800 | — | — |
| 2016-05-02 | $5.55 | $9.43 | 10,950,900 | — | — |
| 2016-04-29 | $5.59 | $9.50 | 18,502,100 | — | — |
| 2016-04-28 | $5.53 | $9.40 | 13,196,000 | — | — |
| 2016-04-27 | $5.45 | $9.26 | 14,812,900 | — | — |
| 2016-04-26 | $5.42 | $9.21 | 22,083,700 | — | — |
| 2016-04-25 | $5.36 | $9.11 | 4,586,100 | — | — |
| 2016-04-22 | $5.33 | $9.06 | 11,574,600 | — | — |
| 2016-04-21 | $5.39 | $9.16 | 12,796,500 | — | — |
| 2016-04-20 | $5.39 | $9.16 | 17,188,600 | — | — |
| 2016-04-19 | $5.38 | $9.14 | 11,581,100 | — | — |
| 2016-04-18 | $5.23 | $8.89 | 18,768,600 | — | — |
| 2016-04-15 | $5.34 | $9.08 | 14,605,700 | — | — |
| 2016-04-14 | $5.33 | $9.06 | 13,864,600 | — | — |
| 2016-04-13 | $5.24 | $8.91 | 20,089,000 | — | — |
| 2016-04-12 | $5.20 | $8.84 | 12,146,800 | — | — |
| 2016-04-11 | $5.17 | $8.79 | 15,356,400 | — | — |
| 2016-04-08 | $5.10 | $8.67 | 14,180,900 | — | — |
| 2016-04-07 | $5.01 | $8.52 | 10,104,600 | — | — |
| 2016-04-06 | $5.05 | $8.58 | 6,953,300 | — | — |
| 2016-04-05 | $5.09 | $8.65 | 10,188,500 | — | — |
| 2016-04-04 | $5.10 | $8.67 | 14,530,500 | — | — |
| 2016-04-01 | $5.24 | $8.91 | 15,697,200 | — | — |
| 2016-03-31 | $5.18 | $8.80 | 16,452,800 | — | — |
| 2016-03-30 | $5.24 | $8.91 | 16,750,900 | — | — |
| 2016-03-29 | $5.27 | $8.96 | 24,180,400 | — | — |
| 2016-03-28 | $5.27 | $8.96 | 12,356,400 | — | — |
| 2016-03-24 | $5.12 | $8.70 | 29,371,700 | — | — |
| 2016-03-23 | $5.11 | $8.69 | 18,658,400 | — | — |
| 2016-03-22 | $5.15 | $8.75 | 26,053,800 | — | — |
| 2016-03-21 | $5.14 | $8.74 | 19,933,200 | — | — |
| 2016-03-18 | $5.09 | $8.65 | 24,624,200 | — | — |
| 2016-03-17 | $5.05 | $8.58 | 28,963,000 | — | — |
| 2016-03-16 | $4.81 | $8.18 | 16,855,000 | — | — |
| 2016-03-15 | $4.82 | $8.19 | 20,962,900 | — | — |
| 2016-03-14 | $4.91 | $8.35 | 15,132,800 | — | — |
| 2016-03-11 | $4.99 | $8.48 | 27,487,700 | — | — |
| 2016-03-10 | $5.10 | $8.67 | 32,429,700 | — | — |
| 2016-03-09 | $5.00 | $8.50 | 26,302,700 | — | — |
| 2016-03-08 | $5.00 | $8.50 | 19,438,000 | — | — |
| 2016-03-07 | $5.04 | $8.57 | 21,879,200 | — | — |
| 2016-03-04 | $5.08 | $8.63 | 36,782,800 | — | — |
| 2016-03-03 | $4.84 | $8.23 | 17,030,400 | — | — |
| 2016-03-02 | $4.65 | $7.90 | 17,186,500 | — | — |
| 2016-03-01 | $4.62 | $7.85 | 21,734,600 | — | — |
| 2016-02-29 | $4.34 | $7.38 | 12,139,100 | — | — |
| 2016-02-26 | $4.37 | $7.43 | 8,342,700 | — | — |
| 2016-02-25 | $4.46 | $7.58 | 8,771,400 | — | — |
| 2016-02-24 | $4.55 | $7.73 | 13,337,800 | — | — |
| 2016-02-23 | $4.57 | $7.77 | 13,570,900 | — | — |
| 2016-02-22 | $4.70 | $7.99 | 13,643,500 | — | — |
| 2016-02-19 | $4.50 | $7.65 | 5,138,600 | — | — |
| 2016-02-18 | $4.51 | $7.67 | 9,618,700 | — | — |
| 2016-02-17 | $4.58 | $7.78 | 16,910,300 | — | — |
| 2016-02-16 | $4.42 | $7.51 | 14,423,400 | — | — |
| 2016-02-12 | $4.49 | $7.63 | 8,256,500 | — | — |
| 2016-02-11 | $4.44 | $7.55 | 8,266,300 | — | — |
| 2016-02-10 | $4.49 | $7.63 | 14,366,500 | — | — |
| 2016-02-09 | $4.45 | $7.56 | 16,884,100 | — | — |
| 2016-02-08 | $4.56 | $7.75 | 10,763,800 | — | — |
| 2016-02-05 | $4.60 | $7.82 | 15,349,500 | — | — |
| 2016-02-04 | $4.74 | $8.06 | 18,585,600 | — | — |
| 2016-02-03 | $4.64 | $7.89 | 19,940,700 | — | — |
| 2016-02-02 | $4.43 | $7.53 | 19,050,700 | — | — |
| 2016-02-01 | $4.63 | $7.87 | 20,012,300 | — | — |
| 2016-01-29 | $4.67 | $7.89 | 19,187,800 | — | — |
| 2016-01-28 | $4.40 | $7.44 | 21,767,500 | — | — |
| 2016-01-27 | $4.33 | $7.32 | 22,337,000 | — | — |
| 2016-01-26 | $4.16 | $7.03 | 17,300,900 | — | — |
| 2016-01-25 | $4.09 | $6.91 | 11,907,700 | — | — |
| 2016-01-22 | $4.11 | $6.95 | 24,032,600 | — | — |
| 2016-01-21 | $3.88 | $6.56 | 26,020,500 | — | — |
| 2016-01-20 | $4.03 | $6.81 | 12,204,900 | — | — |
| 2016-01-19 | $4.13 | $6.98 | 9,357,400 | — | — |
| 2016-01-15 | $4.06 | $6.86 | 20,311,000 | — | — |
| 2016-01-14 | $4.23 | $7.15 | 31,235,700 | — | — |
| 2016-01-13 | $4.14 | $7.00 | 17,525,500 | — | — |
| 2016-01-12 | $4.20 | $7.10 | 20,734,300 | — | — |
| 2016-01-11 | $4.11 | $6.95 | 20,853,200 | — | — |
| 2016-01-08 | $4.18 | $7.06 | 11,960,200 | — | — |
| 2016-01-07 | $4.11 | $6.95 | 13,126,700 | — | — |
| 2016-01-06 | $4.28 | $7.23 | 11,505,800 | — | — |
| 2016-01-05 | $4.33 | $7.32 | 17,926,500 | — | — |
| 2016-01-04 | $4.27 | $7.22 | 20,496,900 | — | — |