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
- 2013-10-17 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 | $5.12 | $5.12 | 36,400 | — | — |
| 2016-12-29 | $5.29 | $5.29 | 106,500 | — | — |
| 2016-12-28 | $4.80 | $4.80 | 83,500 | — | — |
| 2016-12-27 | $4.49 | $4.49 | 66,500 | — | — |
| 2016-12-23 | $4.50 | $4.50 | 95,800 | — | — |
| 2016-12-22 | $4.60 | $4.60 | 17,900 | — | — |
| 2016-12-21 | $4.79 | $4.79 | 107,000 | — | — |
| 2016-12-20 | $5.07 | $5.07 | 98,200 | — | — |
| 2016-12-19 | $5.16 | $5.16 | 12,600 | — | — |
| 2016-12-16 | $5.18 | $5.18 | 16,100 | — | — |
| 2016-12-15 | $5.18 | $5.18 | 7,100 | — | — |
| 2016-12-14 | $5.31 | $5.31 | 4,400 | — | — |
| 2016-12-13 | $5.26 | $5.26 | 6,600 | — | — |
| 2016-12-12 | $5.28 | $5.28 | 2,400 | — | — |
| 2016-12-09 | $5.23 | $5.23 | 13,900 | — | — |
| 2016-12-08 | $5.35 | $5.35 | 43,300 | — | — |
| 2016-12-07 | $5.57 | $5.57 | 6,700 | — | — |
| 2016-12-06 | $5.52 | $5.52 | 4,400 | — | — |
| 2016-12-05 | $5.53 | $5.53 | 3,400 | — | — |
| 2016-12-02 | $5.40 | $5.40 | 6,600 | — | — |
| 2016-12-01 | $5.41 | $5.41 | 14,600 | — | — |
| 2016-11-30 | $5.54 | $5.54 | 21,800 | — | — |
| 2016-11-29 | $5.71 | $5.71 | 19,700 | — | — |
| 2016-11-28 | $6.10 | $6.10 | 23,200 | — | — |
| 2016-11-25 | $5.96 | $5.96 | 12,900 | — | — |
| 2016-11-23 | $5.57 | $5.57 | 19,900 | — | — |
| 2016-11-22 | $5.62 | $5.62 | 9,500 | — | — |
| 2016-11-21 | $5.69 | $5.69 | 30,600 | — | — |
| 2016-11-18 | $5.66 | $5.66 | 8,300 | — | — |
| 2016-11-17 | $5.76 | $5.76 | 22,800 | — | — |
| 2016-11-16 | $6.14 | $6.14 | 17,500 | — | — |
| 2016-11-15 | $6.33 | $6.33 | 19,200 | — | — |
| 2016-11-14 | $6.35 | $6.35 | 25,900 | — | — |
| 2016-11-11 | $6.38 | $6.38 | 53,800 | — | — |
| 2016-11-10 | $5.63 | $5.63 | 23,200 | — | — |
| 2016-11-09 | $5.41 | $5.41 | 40,700 | — | — |
| 2016-11-08 | $5.20 | $5.20 | 18,500 | — | — |
| 2016-11-07 | $5.06 | $5.06 | 24,800 | — | — |
| 2016-11-04 | $5.01 | $5.01 | 19,300 | — | — |
| 2016-11-03 | $5.07 | $5.07 | 28,000 | — | — |
| 2016-11-02 | $5.09 | $5.09 | 77,900 | — | — |
| 2016-11-01 | $5.64 | $5.64 | 55,000 | — | — |
| 2016-10-31 | $5.58 | $5.58 | 23,000 | — | — |
| 2016-10-28 | $5.87 | $5.87 | 8,400 | — | — |
| 2016-10-27 | $5.81 | $5.81 | 49,000 | — | — |
| 2016-10-26 | $5.99 | $5.99 | 17,600 | — | — |
| 2016-10-25 | $6.07 | $6.07 | 12,900 | — | — |
| 2016-10-24 | $6.19 | $6.19 | 16,100 | — | — |
| 2016-10-21 | $6.25 | $6.25 | 10,200 | — | — |
| 2016-10-20 | $6.20 | $6.20 | 17,300 | — | — |
| 2016-10-19 | $6.24 | $6.24 | 35,300 | — | — |
| 2016-10-18 | $6.29 | $6.29 | 31,600 | — | — |
| 2016-10-17 | $6.33 | $6.33 | 26,100 | — | — |
| 2016-10-14 | $6.39 | $6.39 | 44,100 | — | — |
| 2016-10-13 | $6.68 | $6.68 | 24,300 | — | — |
| 2016-10-12 | $6.79 | $6.79 | 15,500 | — | — |
| 2016-10-11 | $6.66 | $6.66 | 34,400 | — | — |
| 2016-10-10 | $6.71 | $6.71 | 6,100 | — | — |
| 2016-10-07 | $6.68 | $6.68 | 19,300 | — | — |
| 2016-10-06 | $6.70 | $6.70 | 51,300 | — | — |
| 2016-10-05 | $6.93 | $6.93 | 27,700 | — | — |
| 2016-10-04 | $7.12 | $7.12 | 16,900 | — | — |
| 2016-10-03 | $7.23 | $7.23 | 22,300 | — | — |
| 2016-09-30 | $7.24 | $7.24 | 45,600 | — | — |
| 2016-09-29 | $7.32 | $7.32 | 21,600 | — | — |
| 2016-09-28 | $7.17 | $7.17 | 52,300 | — | — |
| 2016-09-27 | $7.28 | $7.28 | 47,900 | — | — |
| 2016-09-26 | $7.40 | $7.40 | 35,100 | — | — |
| 2016-09-23 | $7.35 | $7.35 | 31,200 | — | — |
| 2016-09-22 | $7.25 | $7.25 | 32,800 | — | — |
| 2016-09-21 | $7.08 | $7.08 | 88,500 | — | — |
| 2016-09-20 | $7.12 | $7.12 | 209,800 | — | — |
| 2016-09-19 | $6.68 | $6.68 | 198,600 | — | — |
| 2016-09-16 | $5.80 | $5.80 | 55,100 | — | — |
| 2016-09-15 | $5.65 | $5.65 | 31,800 | — | — |
| 2016-09-14 | $5.52 | $5.52 | 32,800 | — | — |
| 2016-09-13 | $5.29 | $5.29 | 45,800 | — | — |
| 2016-09-12 | $5.44 | $5.44 | 20,100 | — | — |
| 2016-09-09 | $5.66 | $5.66 | 18,200 | — | — |
| 2016-09-08 | $5.80 | $5.80 | 15,600 | — | — |
| 2016-09-07 | $5.71 | $5.71 | 12,600 | — | — |
| 2016-09-06 | $5.72 | $5.72 | 30,300 | — | — |
| 2016-09-02 | $5.79 | $5.79 | 17,800 | — | — |
| 2016-09-01 | $5.77 | $5.77 | 16,700 | — | — |
| 2016-08-31 | $5.71 | $5.71 | 21,500 | — | — |
| 2016-08-30 | $5.75 | $5.75 | 51,400 | — | — |
| 2016-08-29 | $5.34 | $5.34 | 64,900 | — | — |
| 2016-08-26 | $5.25 | $5.25 | 62,800 | — | — |
| 2016-08-25 | $5.38 | $5.38 | 99,700 | — | — |
| 2016-08-24 | $5.50 | $5.50 | 8,500 | — | — |
| 2016-08-23 | $5.61 | $5.61 | 33,400 | — | — |
| 2016-08-22 | $5.68 | $5.68 | 27,400 | — | — |
| 2016-08-19 | $5.61 | $5.61 | 57,700 | — | — |
| 2016-08-18 | $5.47 | $5.47 | 36,100 | — | — |
| 2016-08-17 | $5.54 | $5.54 | 89,500 | — | — |
| 2016-08-16 | $5.88 | $5.88 | 110,900 | — | — |
| 2016-08-15 | $6.15 | $6.15 | 66,300 | — | — |
| 2016-08-12 | $6.49 | $6.49 | 106,600 | — | — |
| 2016-08-11 | $6.10 | $6.10 | 32,900 | — | — |
| 2016-08-10 | $6.10 | $6.10 | 49,300 | — | — |
| 2016-08-09 | $6.25 | $6.25 | 26,500 | — | — |
| 2016-08-08 | $6.25 | $6.25 | 111,200 | — | — |
| 2016-08-05 | $6.32 | $6.32 | 60,400 | — | — |
| 2016-08-04 | $6.26 | $6.26 | 67,700 | — | — |
| 2016-08-03 | $6.55 | $6.55 | 72,400 | — | — |
| 2016-08-02 | $6.36 | $6.36 | 129,400 | — | — |
| 2016-08-01 | $6.49 | $6.49 | 915,700 | — | — |
| 2016-07-29 | $7.85 | $7.85 | 91,700 | — | — |
| 2016-07-28 | $7.31 | $7.31 | 103,200 | — | — |
| 2016-07-27 | $7.25 | $7.25 | 104,800 | — | — |
| 2016-07-26 | $6.79 | $6.79 | 42,400 | — | — |
| 2016-07-25 | $6.84 | $6.84 | 55,400 | — | — |
| 2016-07-22 | $6.70 | $6.70 | 61,500 | — | — |
| 2016-07-21 | $6.38 | $6.38 | 66,200 | — | — |
| 2016-07-20 | $6.34 | $6.34 | 99,700 | — | — |
| 2016-07-19 | $6.39 | $6.39 | 45,100 | — | — |
| 2016-07-18 | $6.50 | $6.50 | 55,100 | — | — |
| 2016-07-15 | $6.79 | $6.79 | 45,800 | — | — |
| 2016-07-14 | $6.98 | $6.98 | 34,700 | — | — |
| 2016-07-13 | $7.32 | $7.32 | 59,600 | — | — |
| 2016-07-12 | $7.46 | $7.46 | 101,600 | — | — |
| 2016-07-11 | $6.80 | $6.80 | 29,100 | — | — |
| 2016-07-08 | $6.76 | $6.76 | 19,400 | — | — |
| 2016-07-07 | $6.73 | $6.73 | 37,500 | — | — |
| 2016-07-06 | $6.34 | $6.34 | 5,900 | — | — |
| 2016-07-05 | $6.26 | $6.26 | 15,400 | — | — |
| 2016-07-01 | $6.35 | $6.35 | 23,700 | — | — |
| 2016-06-30 | $5.95 | $5.95 | 50,500 | — | — |
| 2016-06-29 | $6.07 | $6.07 | 49,800 | — | — |
| 2016-06-28 | $6.31 | $6.31 | 52,200 | — | — |
| 2016-06-27 | $6.48 | $6.48 | 44,500 | — | — |
| 2016-06-24 | $6.93 | $6.93 | 7,100 | — | — |
| 2016-06-23 | $7.10 | $7.10 | 36,900 | — | — |
| 2016-06-22 | $7.06 | $7.06 | 15,100 | — | — |
| 2016-06-21 | $7.00 | $7.00 | 24,400 | — | — |
| 2016-06-20 | $7.02 | $7.02 | 26,800 | — | — |
| 2016-06-17 | $6.97 | $6.97 | 11,000 | — | — |
| 2016-06-16 | $7.04 | $7.04 | 29,500 | — | — |
| 2016-06-15 | $6.91 | $6.91 | 9,700 | — | — |
| 2016-06-14 | $6.84 | $6.84 | 22,800 | — | — |
| 2016-06-13 | $7.12 | $7.12 | 13,000 | — | — |
| 2016-06-10 | $7.24 | $7.24 | 22,100 | — | — |
| 2016-06-09 | $7.45 | $7.45 | 6,100 | — | — |
| 2016-06-08 | $7.45 | $7.45 | 30,500 | — | — |
| 2016-06-07 | $7.56 | $7.56 | 32,000 | — | — |
| 2016-06-06 | $7.43 | $7.43 | 17,700 | — | — |
| 2016-06-03 | $7.48 | $7.48 | 28,900 | — | — |
| 2016-06-02 | $7.60 | $7.60 | 10,700 | — | — |
| 2016-06-01 | $7.83 | $7.83 | 19,100 | — | — |
| 2016-05-31 | $7.75 | $7.75 | 60,100 | — | — |
| 2016-05-27 | $7.38 | $7.38 | 78,400 | — | — |
| 2016-05-26 | $7.19 | $7.19 | 67,200 | — | — |
| 2016-05-25 | $6.67 | $6.67 | 31,300 | — | — |
| 2016-05-24 | $6.47 | $6.47 | 13,800 | — | — |
| 2016-05-23 | $6.41 | $6.41 | 20,300 | — | — |
| 2016-05-20 | $6.38 | $6.38 | 39,900 | — | — |
| 2016-05-19 | $5.99 | $5.99 | 6,800 | — | — |
| 2016-05-18 | $6.16 | $6.16 | 7,100 | — | — |
| 2016-05-17 | $6.02 | $6.02 | 23,300 | — | — |
| 2016-05-16 | $6.10 | $6.10 | 27,200 | — | — |
| 2016-05-13 | $5.93 | $5.93 | 57,800 | — | — |
| 2016-05-12 | $5.85 | $5.85 | 60,700 | — | — |
| 2016-05-11 | $6.00 | $6.00 | 29,100 | — | — |
| 2016-05-10 | $6.12 | $6.12 | 17,800 | — | — |
| 2016-05-09 | $6.06 | $6.06 | 39,400 | — | — |
| 2016-05-06 | $6.12 | $6.12 | 61,300 | — | — |
| 2016-05-05 | $6.32 | $6.32 | 17,500 | — | — |
| 2016-05-04 | $6.59 | $6.59 | 72,500 | — | — |
| 2016-05-03 | $6.82 | $6.82 | 35,000 | — | — |
| 2016-05-02 | $6.99 | $6.99 | 16,800 | — | — |
| 2016-04-29 | $6.84 | $6.84 | 49,200 | — | — |
| 2016-04-28 | $6.97 | $6.97 | 200,000 | — | — |
| 2016-04-27 | $7.63 | $7.63 | 24,300 | — | — |
| 2016-04-26 | $7.31 | $7.31 | 10,900 | — | — |
| 2016-04-25 | $7.49 | $7.49 | 14,700 | — | — |
| 2016-04-22 | $7.58 | $7.58 | 6,400 | — | — |
| 2016-04-21 | $7.65 | $7.65 | 5,800 | — | — |
| 2016-04-20 | $7.59 | $7.59 | 16,800 | — | — |
| 2016-04-19 | $7.52 | $7.52 | 11,900 | — | — |
| 2016-04-18 | $7.53 | $7.53 | 1,800 | — | — |
| 2016-04-15 | $7.44 | $7.44 | 7,700 | — | — |
| 2016-04-14 | $7.44 | $7.44 | 13,200 | — | — |
| 2016-04-13 | $7.31 | $7.31 | 17,200 | — | — |
| 2016-04-12 | $7.28 | $7.28 | 12,700 | — | — |
| 2016-04-11 | $7.07 | $7.07 | 25,800 | — | — |
| 2016-04-08 | $7.32 | $7.32 | 22,200 | — | — |
| 2016-04-07 | $6.90 | $6.90 | 68,600 | — | — |
| 2016-04-06 | $8.09 | $8.09 | 16,300 | — | — |
| 2016-04-05 | $8.11 | $8.11 | 38,700 | — | — |
| 2016-04-04 | $8.60 | $8.60 | 22,600 | — | — |
| 2016-04-01 | $8.42 | $8.42 | 22,200 | — | — |
| 2016-03-31 | $8.09 | $8.09 | 32,900 | — | — |
| 2016-03-30 | $7.89 | $7.89 | 21,500 | — | — |
| 2016-03-29 | $7.88 | $7.88 | 30,400 | — | — |
| 2016-03-28 | $7.73 | $7.73 | 66,300 | — | — |
| 2016-03-24 | $7.29 | $7.29 | 43,200 | — | — |
| 2016-03-23 | $6.21 | $6.21 | 9,400 | — | — |
| 2016-03-22 | $6.18 | $6.18 | 8,300 | — | — |
| 2016-03-21 | $5.98 | $5.98 | 20,700 | — | — |
| 2016-03-18 | $5.79 | $5.79 | 44,500 | — | — |
| 2016-03-17 | $5.13 | $5.13 | 15,400 | — | — |
| 2016-03-16 | $5.02 | $5.02 | 5,600 | — | — |
| 2016-03-15 | $5.12 | $5.12 | 15,700 | — | — |
| 2016-03-14 | $5.05 | $5.05 | 9,400 | — | — |
| 2016-03-11 | $4.94 | $4.94 | 7,500 | — | — |
| 2016-03-10 | $5.05 | $5.05 | 7,800 | — | — |
| 2016-03-09 | $5.01 | $5.01 | 10,000 | — | — |
| 2016-03-08 | $4.91 | $4.91 | 12,900 | — | — |
| 2016-03-07 | $4.95 | $4.95 | 16,400 | — | — |
| 2016-03-04 | $5.07 | $5.07 | 16,400 | — | — |
| 2016-03-03 | $5.02 | $5.02 | 6,800 | — | — |
| 2016-03-02 | $4.94 | $4.94 | 10,000 | — | — |
| 2016-03-01 | $4.89 | $4.89 | 18,200 | — | — |
| 2016-02-29 | $4.75 | $4.75 | 46,200 | — | — |
| 2016-02-26 | $4.15 | $4.15 | 33,300 | — | — |
| 2016-02-25 | $4.39 | $4.39 | 11,100 | — | — |
| 2016-02-24 | $4.44 | $4.44 | 19,000 | — | — |
| 2016-02-23 | $4.42 | $4.42 | 17,200 | — | — |
| 2016-02-22 | $4.50 | $4.50 | 44,500 | — | — |
| 2016-02-19 | $4.36 | $4.36 | 77,300 | — | — |
| 2016-02-18 | $4.26 | $4.26 | 36,400 | — | — |
| 2016-02-17 | $4.50 | $4.50 | 30,400 | — | — |
| 2016-02-16 | $4.40 | $4.40 | 14,100 | — | — |
| 2016-02-12 | $4.41 | $4.41 | 25,400 | — | — |
| 2016-02-11 | $4.34 | $4.34 | 56,200 | — | — |
| 2016-02-10 | $4.65 | $4.65 | 51,500 | — | — |
| 2016-02-09 | $4.44 | $4.44 | 45,600 | — | — |
| 2016-02-08 | $5.01 | $5.01 | 26,900 | — | — |
| 2016-02-05 | $5.54 | $5.54 | 15,200 | — | — |
| 2016-02-04 | $5.59 | $5.59 | 10,900 | — | — |
| 2016-02-03 | $5.60 | $5.60 | 7,200 | — | — |
| 2016-02-02 | $5.79 | $5.79 | 18,500 | — | — |
| 2016-02-01 | $6.01 | $6.01 | 23,800 | — | — |
| 2016-01-29 | $6.04 | $6.04 | 63,200 | — | — |
| 2016-01-28 | $5.96 | $5.96 | 43,400 | — | — |
| 2016-01-27 | $6.04 | $6.04 | 54,800 | — | — |
| 2016-01-26 | $6.37 | $6.37 | 20,600 | — | — |
| 2016-01-25 | $6.15 | $6.15 | 19,300 | — | — |
| 2016-01-22 | $6.09 | $6.09 | 10,200 | — | — |
| 2016-01-21 | $6.00 | $6.00 | 12,300 | — | — |
| 2016-01-20 | $6.03 | $6.03 | 24,600 | — | — |
| 2016-01-19 | $5.91 | $5.91 | 36,000 | — | — |
| 2016-01-15 | $6.07 | $6.07 | 3,600 | — | — |
| 2016-01-14 | $6.05 | $6.05 | 39,700 | — | — |
| 2016-01-13 | $6.37 | $6.37 | 12,200 | — | — |
| 2016-01-12 | $6.71 | $6.71 | 11,800 | — | — |
| 2016-01-11 | $6.69 | $6.69 | 30,400 | — | — |
| 2016-01-08 | $7.15 | $7.15 | 42,900 | — | — |
| 2016-01-07 | $7.62 | $7.62 | 18,200 | — | — |
| 2016-01-06 | $7.65 | $7.65 | 20,700 | — | — |
| 2016-01-05 | $7.93 | $7.93 | 2,800 | — | — |
| 2016-01-04 | $7.88 | $7.88 | 17,900 | — | — |