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
- 2002-12-16 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 | $6.50 | $7.20 | 152,700 | — | — |
| 2016-12-29 | $6.40 | $7.08 | 231,900 | — | — |
| 2016-12-28 | $6.40 | $7.08 | 226,100 | — | — |
| 2016-12-27 | $6.50 | $7.20 | 297,000 | — | — |
| 2016-12-23 | $6.80 | $7.53 | 240,100 | — | — |
| 2016-12-22 | $6.75 | $7.47 | 376,800 | — | — |
| 2016-12-21 | $7.10 | $7.86 | 544,000 | — | — |
| 2016-12-20 | $7.45 | $8.25 | 233,600 | — | — |
| 2016-12-19 | $7.10 | $7.86 | 279,600 | — | — |
| 2016-12-16 | $7.25 | $8.03 | 292,300 | — | — |
| 2016-12-15 | $7.20 | $7.97 | 262,100 | — | — |
| 2016-12-14 | $7.15 | $7.91 | 191,200 | — | — |
| 2016-12-13 | $7.05 | $7.80 | 196,600 | — | — |
| 2016-12-12 | $7.10 | $7.86 | 333,100 | — | — |
| 2016-12-09 | $7.55 | $8.36 | 328,800 | — | — |
| 2016-12-08 | $7.30 | $8.08 | 374,900 | — | — |
| 2016-12-07 | $7.20 | $7.97 | 249,700 | — | — |
| 2016-12-06 | $7.30 | $8.08 | 207,500 | — | — |
| 2016-12-05 | $7.00 | $7.75 | 321,400 | — | — |
| 2016-12-02 | $7.05 | $7.80 | 202,700 | — | — |
| 2016-12-01 | $6.80 | $7.53 | 187,300 | — | — |
| 2016-11-30 | $6.90 | $7.64 | 187,200 | — | — |
| 2016-11-29 | $7.15 | $7.91 | 319,500 | — | — |
| 2016-11-28 | $7.05 | $7.80 | 532,000 | — | — |
| 2016-11-25 | $7.40 | $8.19 | 90,400 | — | — |
| 2016-11-23 | $7.40 | $8.19 | 308,800 | — | — |
| 2016-11-22 | $7.40 | $8.19 | 369,400 | — | — |
| 2016-11-21 | $7.18 | $7.95 | 750,100 | — | — |
| 2016-11-18 | $6.80 | $7.53 | 471,900 | — | — |
| 2016-11-17 | $6.50 | $7.20 | 722,400 | — | — |
| 2016-11-16 | $6.40 | $7.08 | 738,800 | — | — |
| 2016-11-15 | $6.05 | $6.70 | 778,500 | — | — |
| 2016-11-14 | $5.75 | $6.36 | 452,400 | — | — |
| 2016-11-11 | $5.95 | $6.59 | 460,100 | — | — |
| 2016-11-10 | $5.90 | $6.53 | 416,600 | — | — |
| 2016-11-09 | $5.95 | $6.59 | 257,500 | — | — |
| 2016-11-08 | $5.80 | $6.42 | 242,900 | — | — |
| 2016-11-07 | $5.75 | $6.36 | 276,800 | — | — |
| 2016-11-04 | $5.70 | $6.31 | 498,600 | — | — |
| 2016-11-03 | $5.60 | $6.20 | 405,300 | — | — |
| 2016-11-02 | $5.80 | $6.42 | 449,500 | — | — |
| 2016-11-01 | $5.80 | $6.42 | 461,500 | — | — |
| 2016-10-31 | $5.85 | $6.48 | 469,700 | — | — |
| 2016-10-28 | $6.05 | $6.70 | 732,700 | — | — |
| 2016-10-27 | $6.25 | $6.92 | 440,700 | — | — |
| 2016-10-26 | $5.95 | $6.59 | 511,700 | — | — |
| 2016-10-25 | $6.15 | $6.81 | 156,800 | — | — |
| 2016-10-24 | $5.90 | $6.53 | 260,000 | — | — |
| 2016-10-21 | $6.15 | $6.81 | 193,500 | — | — |
| 2016-10-20 | $6.10 | $6.75 | 221,000 | — | — |
| 2016-10-19 | $6.10 | $6.75 | 242,800 | — | — |
| 2016-10-18 | $6.10 | $6.75 | 275,700 | — | — |
| 2016-10-17 | $6.00 | $6.64 | 332,600 | — | — |
| 2016-10-14 | $5.74 | $6.35 | 376,800 | — | — |
| 2016-10-13 | $5.95 | $6.59 | 466,900 | — | — |
| 2016-10-12 | $6.00 | $6.64 | 463,800 | — | — |
| 2016-10-11 | $5.95 | $6.59 | 410,000 | — | — |
| 2016-10-10 | $6.13 | $6.79 | 461,300 | — | — |
| 2016-10-07 | $6.09 | $6.74 | 329,900 | — | — |
| 2016-10-06 | $6.26 | $6.93 | 252,000 | — | — |
| 2016-10-05 | $6.37 | $7.05 | 238,500 | — | — |
| 2016-10-04 | $6.36 | $7.04 | 333,600 | — | — |
| 2016-10-03 | $6.42 | $7.11 | 424,500 | — | — |
| 2016-09-30 | $6.52 | $7.22 | 405,600 | — | — |
| 2016-09-29 | $6.31 | $6.98 | 315,500 | — | — |
| 2016-09-28 | $6.54 | $7.24 | 338,300 | — | — |
| 2016-09-27 | $6.38 | $7.06 | 336,100 | — | — |
| 2016-09-26 | $6.37 | $7.05 | 407,700 | — | — |
| 2016-09-23 | $6.33 | $7.01 | 409,800 | — | — |
| 2016-09-22 | $6.46 | $7.15 | 384,500 | — | — |
| 2016-09-21 | $6.40 | $7.08 | 343,000 | — | — |
| 2016-09-20 | $6.39 | $7.07 | 396,200 | — | — |
| 2016-09-19 | $6.36 | $7.04 | 488,400 | — | — |
| 2016-09-16 | $6.53 | $7.23 | 750,100 | — | — |
| 2016-09-15 | $6.56 | $7.26 | 827,300 | — | — |
| 2016-09-14 | $6.07 | $6.72 | 549,800 | — | — |
| 2016-09-13 | $6.23 | $6.90 | 757,100 | — | — |
| 2016-09-12 | $6.44 | $7.13 | 554,400 | — | — |
| 2016-09-09 | $6.47 | $7.16 | 788,700 | — | — |
| 2016-09-08 | $6.65 | $7.36 | 478,400 | — | — |
| 2016-09-07 | $6.86 | $7.59 | 346,000 | — | — |
| 2016-09-06 | $6.87 | $7.60 | 1,001,600 | — | — |
| 2016-09-02 | $7.00 | $7.75 | 1,279,700 | — | — |
| 2016-09-01 | $6.82 | $7.55 | 2,440,700 | — | — |
| 2016-08-31 | $5.98 | $6.62 | 824,000 | — | — |
| 2016-08-30 | $5.92 | $6.55 | 763,400 | — | — |
| 2016-08-29 | $5.93 | $6.56 | 639,600 | — | — |
| 2016-08-26 | $5.87 | $6.50 | 543,000 | — | — |
| 2016-08-25 | $6.06 | $6.71 | 317,500 | — | — |
| 2016-08-24 | $6.10 | $6.75 | 460,100 | — | — |
| 2016-08-23 | $6.04 | $6.69 | 553,500 | — | — |
| 2016-08-22 | $6.27 | $6.94 | 293,300 | — | — |
| 2016-08-19 | $6.21 | $6.87 | 404,300 | — | — |
| 2016-08-18 | $6.09 | $6.74 | 468,700 | — | — |
| 2016-08-17 | $6.22 | $6.89 | 359,000 | — | — |
| 2016-08-16 | $6.32 | $7.00 | 636,000 | — | — |
| 2016-08-15 | $6.28 | $6.95 | 415,000 | — | — |
| 2016-08-12 | $6.27 | $6.94 | 341,300 | — | — |
| 2016-08-11 | $6.27 | $6.94 | 374,700 | — | — |
| 2016-08-10 | $6.27 | $6.94 | 506,500 | — | — |
| 2016-08-09 | $6.25 | $6.92 | 926,300 | — | — |
| 2016-08-08 | $5.99 | $6.63 | 372,700 | — | — |
| 2016-08-05 | $5.84 | $6.46 | 458,200 | — | — |
| 2016-08-04 | $5.65 | $6.25 | 541,500 | — | — |
| 2016-08-03 | $5.90 | $6.53 | 635,600 | — | — |
| 2016-08-02 | $5.91 | $6.54 | 775,300 | — | — |
| 2016-08-01 | $5.75 | $6.36 | 839,500 | — | — |
| 2016-07-29 | $5.41 | $5.99 | 1,620,100 | — | — |
| 2016-07-28 | $5.09 | $5.63 | 307,600 | — | — |
| 2016-07-27 | $5.03 | $5.57 | 415,000 | — | — |
| 2016-07-26 | $4.77 | $5.28 | 193,400 | — | — |
| 2016-07-25 | $4.63 | $5.13 | 105,400 | — | — |
| 2016-07-22 | $4.79 | $5.30 | 214,200 | — | — |
| 2016-07-21 | $4.62 | $5.11 | 433,200 | — | — |
| 2016-07-20 | $4.71 | $5.21 | 243,700 | — | — |
| 2016-07-19 | $4.61 | $5.10 | 127,600 | — | — |
| 2016-07-18 | $4.61 | $5.10 | 278,000 | — | — |
| 2016-07-15 | $4.63 | $5.13 | 329,300 | — | — |
| 2016-07-14 | $4.61 | $5.10 | 191,500 | — | — |
| 2016-07-13 | $4.55 | $5.04 | 136,600 | — | — |
| 2016-07-12 | $4.60 | $5.09 | 225,200 | — | — |
| 2016-07-11 | $4.50 | $4.98 | 343,300 | — | — |
| 2016-07-08 | $4.43 | $4.90 | 266,200 | — | — |
| 2016-07-07 | $4.32 | $4.78 | 181,900 | — | — |
| 2016-07-06 | $4.29 | $4.75 | 244,400 | — | — |
| 2016-07-05 | $4.25 | $4.70 | 195,700 | — | — |
| 2016-07-01 | $4.36 | $4.83 | 215,200 | — | — |
| 2016-06-30 | $4.40 | $4.87 | 258,400 | — | — |
| 2016-06-29 | $4.34 | $4.80 | 307,600 | — | — |
| 2016-06-28 | $4.13 | $4.57 | 453,600 | — | — |
| 2016-06-27 | $4.21 | $4.66 | 535,100 | — | — |
| 2016-06-24 | $4.55 | $5.04 | 435,800 | — | — |
| 2016-06-23 | $4.77 | $5.28 | 207,400 | — | — |
| 2016-06-22 | $4.53 | $5.01 | 453,700 | — | — |
| 2016-06-21 | $4.67 | $5.17 | 445,500 | — | — |
| 2016-06-20 | $4.85 | $5.37 | 502,700 | — | — |
| 2016-06-17 | $4.80 | $5.31 | 1,023,500 | — | — |
| 2016-06-16 | $4.63 | $5.13 | 632,300 | — | — |
| 2016-06-15 | $4.77 | $5.28 | 376,100 | — | — |
| 2016-06-14 | $4.96 | $5.49 | 290,900 | — | — |
| 2016-06-13 | $4.94 | $5.47 | 354,100 | — | — |
| 2016-06-10 | $5.09 | $5.63 | 424,700 | — | — |
| 2016-06-09 | $4.97 | $5.50 | 398,400 | — | — |
| 2016-06-08 | $5.14 | $5.69 | 337,900 | — | — |
| 2016-06-07 | $4.95 | $5.48 | 293,300 | — | — |
| 2016-06-06 | $5.20 | $5.76 | 296,100 | — | — |
| 2016-06-03 | $5.12 | $5.67 | 368,100 | — | — |
| 2016-06-02 | $5.37 | $5.94 | 366,100 | — | — |
| 2016-06-01 | $5.22 | $5.78 | 511,300 | — | — |
| 2016-05-31 | $5.16 | $5.71 | 981,500 | — | — |
| 2016-05-27 | $5.23 | $5.79 | 227,100 | — | — |
| 2016-05-26 | $5.32 | $5.89 | 423,500 | — | — |
| 2016-05-25 | $5.35 | $5.92 | 722,100 | — | — |
| 2016-05-24 | $5.21 | $5.77 | 386,700 | — | — |
| 2016-05-23 | $5.08 | $5.62 | 615,700 | — | — |
| 2016-05-20 | $4.98 | $5.51 | 786,500 | — | — |
| 2016-05-19 | $4.64 | $5.14 | 478,900 | — | — |
| 2016-05-18 | $4.66 | $5.16 | 435,700 | — | — |
| 2016-05-17 | $4.72 | $5.22 | 653,700 | — | — |
| 2016-05-16 | $4.70 | $5.20 | 236,700 | — | — |
| 2016-05-13 | $4.59 | $5.08 | 361,700 | — | — |
| 2016-05-12 | $4.63 | $5.13 | 399,800 | — | — |
| 2016-05-11 | $4.70 | $5.20 | 267,700 | — | — |
| 2016-05-10 | $4.62 | $5.11 | 274,900 | — | — |
| 2016-05-09 | $4.59 | $5.08 | 297,800 | — | — |
| 2016-05-06 | $4.63 | $5.13 | 364,300 | — | — |
| 2016-05-05 | $4.57 | $5.06 | 346,300 | — | — |
| 2016-05-04 | $4.61 | $5.10 | 441,500 | — | — |
| 2016-05-03 | $4.61 | $5.10 | 442,400 | — | — |
| 2016-05-02 | $4.73 | $5.24 | 490,800 | — | — |
| 2016-04-29 | $4.82 | $5.34 | 575,800 | — | — |
| 2016-04-28 | $4.60 | $5.09 | 643,700 | — | — |
| 2016-04-27 | $4.43 | $4.90 | 401,800 | — | — |
| 2016-04-26 | $4.55 | $5.04 | 587,500 | — | — |
| 2016-04-25 | $4.23 | $4.68 | 685,600 | — | — |
| 2016-04-22 | $4.35 | $4.82 | 1,152,800 | — | — |
| 2016-04-21 | $4.31 | $4.77 | 829,300 | — | — |
| 2016-04-20 | $4.18 | $4.63 | 223,400 | — | — |
| 2016-04-19 | $4.08 | $4.52 | 323,600 | — | — |
| 2016-04-18 | $4.10 | $4.54 | 237,800 | — | — |
| 2016-04-15 | $4.03 | $4.46 | 360,600 | — | — |
| 2016-04-14 | $4.01 | $4.44 | 298,700 | — | — |
| 2016-04-13 | $3.93 | $4.35 | 424,000 | — | — |
| 2016-04-12 | $3.97 | $4.39 | 470,700 | — | — |
| 2016-04-11 | $3.88 | $4.29 | 369,500 | — | — |
| 2016-04-08 | $3.97 | $4.39 | 355,400 | — | — |
| 2016-04-07 | $4.01 | $4.44 | 334,600 | — | — |
| 2016-04-06 | $4.04 | $4.47 | 402,500 | — | — |
| 2016-04-05 | $3.93 | $4.35 | 461,000 | — | — |
| 2016-04-04 | $3.99 | $4.42 | 521,600 | — | — |
| 2016-04-01 | $3.95 | $4.37 | 731,400 | — | — |
| 2016-03-31 | $3.79 | $4.20 | 463,700 | — | — |
| 2016-03-30 | $3.91 | $4.33 | 569,400 | — | — |
| 2016-03-29 | $3.94 | $4.36 | 544,400 | — | — |
| 2016-03-28 | $3.80 | $4.21 | 505,900 | — | — |
| 2016-03-24 | $3.69 | $4.08 | 569,300 | — | — |
| 2016-03-23 | $3.76 | $4.16 | 742,100 | — | — |
| 2016-03-22 | $3.95 | $4.37 | 854,500 | — | — |
| 2016-03-21 | $4.13 | $4.57 | 1,679,300 | — | — |
| 2016-03-18 | $3.83 | $4.24 | 1,661,500 | — | — |
| 2016-03-17 | $3.80 | $4.21 | 1,259,100 | — | — |
| 2016-03-16 | $3.72 | $4.12 | 460,700 | — | — |
| 2016-03-15 | $3.68 | $4.07 | 779,600 | — | — |
| 2016-03-14 | $3.71 | $4.11 | 1,663,100 | — | — |
| 2016-03-11 | $3.53 | $3.91 | 477,500 | — | — |
| 2016-03-10 | $3.48 | $3.85 | 601,600 | — | — |
| 2016-03-09 | $3.60 | $3.98 | 663,900 | — | — |
| 2016-03-08 | $3.54 | $3.92 | 849,000 | — | — |
| 2016-03-07 | $3.55 | $3.93 | 1,320,700 | — | — |
| 2016-03-04 | $3.34 | $3.70 | 2,708,500 | — | — |
| 2016-03-03 | $3.30 | $3.65 | 2,335,300 | — | — |
| 2016-03-02 | $3.16 | $3.50 | 3,189,800 | — | — |
| 2016-03-01 | $3.12 | $3.45 | 1,226,600 | — | — |
| 2016-02-29 | $3.16 | $3.50 | 2,552,300 | — | — |
| 2016-02-26 | $2.98 | $3.30 | 3,503,600 | — | — |
| 2016-02-25 | $3.78 | $4.18 | 485,900 | — | — |
| 2016-02-24 | $3.81 | $4.22 | 254,700 | — | — |
| 2016-02-23 | $3.76 | $4.16 | 280,700 | — | — |
| 2016-02-22 | $3.86 | $4.27 | 429,400 | — | — |
| 2016-02-19 | $3.81 | $4.22 | 257,100 | — | — |
| 2016-02-18 | $3.81 | $4.22 | 349,500 | — | — |
| 2016-02-17 | $3.87 | $4.28 | 550,000 | — | — |
| 2016-02-16 | $3.72 | $4.12 | 436,400 | — | — |
| 2016-02-12 | $3.46 | $3.83 | 318,200 | — | — |
| 2016-02-11 | $3.41 | $3.77 | 479,200 | — | — |
| 2016-02-10 | $3.42 | $3.79 | 546,400 | — | — |
| 2016-02-09 | $3.63 | $4.02 | 403,000 | — | — |
| 2016-02-08 | $3.67 | $4.06 | 504,900 | — | — |
| 2016-02-05 | $3.62 | $4.01 | 408,700 | — | — |
| 2016-02-04 | $3.75 | $4.15 | 770,100 | — | — |
| 2016-02-03 | $3.52 | $3.90 | 567,700 | — | — |
| 2016-02-02 | $3.53 | $3.91 | 397,600 | — | — |
| 2016-02-01 | $3.73 | $4.13 | 333,000 | — | — |
| 2016-01-29 | $3.74 | $4.14 | 511,100 | — | — |
| 2016-01-28 | $3.62 | $4.01 | 390,500 | — | — |
| 2016-01-27 | $3.60 | $3.98 | 605,600 | — | — |
| 2016-01-26 | $3.85 | $4.26 | 533,800 | — | — |
| 2016-01-25 | $3.67 | $4.06 | 403,600 | — | — |
| 2016-01-22 | $3.80 | $4.21 | 406,700 | — | — |
| 2016-01-21 | $3.84 | $4.25 | 1,001,000 | — | — |
| 2016-01-20 | $3.66 | $4.05 | 770,800 | — | — |
| 2016-01-19 | $3.47 | $3.84 | 800,400 | — | — |
| 2016-01-15 | $3.67 | $4.06 | 650,500 | — | — |
| 2016-01-14 | $3.80 | $4.21 | 865,100 | — | — |
| 2016-01-13 | $3.49 | $3.86 | 613,600 | — | — |
| 2016-01-12 | $3.58 | $3.96 | 782,700 | — | — |
| 2016-01-11 | $3.60 | $3.98 | 798,800 | — | — |
| 2016-01-08 | $3.80 | $4.21 | 611,900 | — | — |
| 2016-01-07 | $3.77 | $4.17 | 896,900 | — | — |
| 2016-01-06 | $4.18 | $4.63 | 1,174,600 | — | — |
| 2016-01-05 | $3.93 | $4.35 | 1,449,100 | — | — |
| 2016-01-04 | $4.18 | $4.63 | 1,108,500 | — | — |