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
- 2014-05-02 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 | $5.35 | $5.35 | 11,300 | — | — |
| 2016-12-29 | $4.80 | $4.80 | 5,900 | — | — |
| 2016-12-28 | $5.00 | $5.00 | 7,400 | — | — |
| 2016-12-27 | $4.80 | $4.80 | 5,200 | — | — |
| 2016-12-23 | $4.85 | $4.85 | 13,100 | — | — |
| 2016-12-22 | $4.70 | $4.70 | 9,600 | — | — |
| 2016-12-21 | $4.77 | $4.77 | 31,600 | — | — |
| 2016-12-20 | $4.65 | $4.65 | 49,200 | — | — |
| 2016-12-19 | $4.65 | $4.65 | 7,500 | — | — |
| 2016-12-16 | $4.65 | $4.65 | 16,400 | — | — |
| 2016-12-15 | $4.80 | $4.80 | 11,400 | — | — |
| 2016-12-14 | $4.90 | $4.90 | 6,100 | — | — |
| 2016-12-13 | $4.95 | $4.95 | 20,500 | — | — |
| 2016-12-12 | $4.70 | $4.70 | 8,400 | — | — |
| 2016-12-09 | $4.80 | $4.80 | 23,300 | — | — |
| 2016-12-08 | $5.00 | $5.00 | 30,800 | — | — |
| 2016-12-07 | $5.20 | $5.20 | 19,100 | — | — |
| 2016-12-06 | $5.45 | $5.45 | 10,000 | — | — |
| 2016-12-05 | $5.30 | $5.30 | 13,400 | — | — |
| 2016-12-02 | $5.30 | $5.30 | 21,000 | — | — |
| 2016-12-01 | $5.05 | $5.05 | 42,300 | — | — |
| 2016-11-30 | $5.15 | $5.15 | 50,900 | — | — |
| 2016-11-29 | $5.45 | $5.45 | 41,600 | — | — |
| 2016-11-28 | $5.55 | $5.55 | 71,800 | — | — |
| 2016-11-25 | $5.90 | $5.90 | 16,500 | — | — |
| 2016-11-23 | $5.95 | $5.95 | 21,300 | — | — |
| 2016-11-22 | $5.90 | $5.90 | 125,300 | — | — |
| 2016-11-21 | $6.30 | $6.30 | 93,400 | — | — |
| 2016-11-18 | $6.10 | $6.10 | 12,400 | — | — |
| 2016-11-17 | $5.75 | $5.75 | 21,000 | — | — |
| 2016-11-16 | $6.35 | $6.35 | 35,300 | — | — |
| 2016-11-15 | $6.50 | $6.50 | 13,400 | — | — |
| 2016-11-14 | $6.85 | $6.85 | 19,600 | — | — |
| 2016-11-11 | $6.33 | $6.32 | 28,600 | — | — |
| 2016-11-10 | $6.35 | $6.35 | 12,000 | — | — |
| 2016-11-09 | $6.20 | $6.20 | 23,800 | — | — |
| 2016-11-08 | $6.15 | $6.15 | 27,200 | — | — |
| 2016-11-07 | $5.95 | $5.95 | 39,400 | — | — |
| 2016-11-04 | $5.30 | $5.30 | 13,100 | — | — |
| 2016-11-03 | $5.20 | $5.20 | 11,300 | — | — |
| 2016-11-02 | $5.30 | $5.30 | 6,900 | — | — |
| 2016-11-01 | $5.40 | $5.40 | 17,700 | — | — |
| 2016-10-31 | $5.25 | $5.25 | 15,600 | — | — |
| 2016-10-28 | $5.25 | $5.25 | 82,900 | — | — |
| 2016-10-27 | $5.70 | $5.70 | 58,800 | — | — |
| 2016-10-26 | $5.84 | $5.84 | 72,300 | — | — |
| 2016-10-25 | $6.68 | $6.68 | 86,900 | — | — |
| 2016-10-24 | $6.86 | $6.86 | 76,800 | — | — |
| 2016-10-21 | $6.81 | $6.81 | 14,500 | — | — |
| 2016-10-20 | $6.94 | $6.94 | 36,000 | — | — |
| 2016-10-19 | $7.01 | $7.01 | 56,600 | — | — |
| 2016-10-18 | $6.74 | $6.74 | 33,700 | — | — |
| 2016-10-17 | $6.85 | $6.85 | 12,700 | — | — |
| 2016-10-14 | $6.93 | $6.93 | 48,000 | — | — |
| 2016-10-13 | $6.93 | $6.93 | 12,900 | — | — |
| 2016-10-12 | $7.05 | $7.05 | 19,900 | — | — |
| 2016-10-11 | $7.23 | $7.23 | 16,900 | — | — |
| 2016-10-10 | $7.29 | $7.29 | 20,700 | — | — |
| 2016-10-07 | $7.25 | $7.25 | 21,500 | — | — |
| 2016-10-06 | $7.08 | $7.08 | 29,600 | — | — |
| 2016-10-05 | $7.51 | $7.51 | 13,500 | — | — |
| 2016-10-04 | $7.33 | $7.33 | 31,100 | — | — |
| 2016-10-03 | $7.48 | $7.48 | 64,500 | — | — |
| 2016-09-30 | $7.82 | $7.82 | 54,100 | — | — |
| 2016-09-29 | $7.52 | $7.52 | 31,300 | — | — |
| 2016-09-28 | $7.49 | $7.49 | 58,000 | — | — |
| 2016-09-27 | $7.75 | $7.75 | 50,700 | — | — |
| 2016-09-26 | $7.70 | $7.70 | 124,900 | — | — |
| 2016-09-23 | $7.45 | $7.45 | 97,200 | — | — |
| 2016-09-22 | $7.35 | $7.35 | 21,200 | — | — |
| 2016-09-21 | $7.28 | $7.28 | 46,500 | — | — |
| 2016-09-20 | $7.35 | $7.35 | 105,200 | — | — |
| 2016-09-19 | $6.87 | $6.87 | 58,100 | — | — |
| 2016-09-16 | $6.73 | $6.73 | 113,700 | — | — |
| 2016-09-15 | $6.11 | $6.11 | 100,200 | — | — |
| 2016-09-14 | $5.95 | $5.95 | 194,900 | — | — |
| 2016-09-13 | $5.62 | $5.62 | 6,400 | — | — |
| 2016-09-12 | $5.53 | $5.53 | 29,400 | — | — |
| 2016-09-09 | $5.77 | $5.77 | 76,100 | — | — |
| 2016-09-08 | $5.58 | $5.58 | 61,300 | — | — |
| 2016-09-07 | $5.58 | $5.58 | 11,200 | — | — |
| 2016-09-06 | $5.81 | $5.81 | 75,000 | — | — |
| 2016-09-02 | $5.37 | $5.37 | 12,100 | — | — |
| 2016-09-01 | $5.37 | $5.37 | 7,700 | — | — |
| 2016-08-31 | $5.54 | $5.54 | 66,200 | — | — |
| 2016-08-30 | $5.72 | $5.72 | 44,900 | — | — |
| 2016-08-29 | $5.49 | $5.49 | 11,900 | — | — |
| 2016-08-26 | $5.43 | $5.43 | 5,200 | — | — |
| 2016-08-25 | $5.39 | $5.39 | 70,700 | — | — |
| 2016-08-24 | $5.46 | $5.46 | 107,100 | — | — |
| 2016-08-23 | $5.59 | $5.59 | 115,200 | — | — |
| 2016-08-22 | $5.53 | $5.53 | 17,500 | — | — |
| 2016-08-19 | $5.51 | $5.51 | 8,000 | — | — |
| 2016-08-18 | $5.60 | $5.60 | 21,400 | — | — |
| 2016-08-17 | $5.60 | $5.60 | 42,300 | — | — |
| 2016-08-16 | $5.74 | $5.74 | 48,900 | — | — |
| 2016-08-15 | $5.83 | $5.83 | 41,000 | — | — |
| 2016-08-12 | $5.76 | $5.76 | 39,000 | — | — |
| 2016-08-11 | $6.02 | $6.02 | 78,100 | — | — |
| 2016-08-10 | $5.82 | $5.82 | 55,800 | — | — |
| 2016-08-09 | $6.00 | $6.00 | 676,100 | — | — |
| 2016-08-08 | $5.88 | $5.88 | 31,300 | — | — |
| 2016-08-05 | $5.94 | $5.94 | 29,900 | — | — |
| 2016-08-04 | $5.73 | $5.73 | 14,300 | — | — |
| 2016-08-03 | $6.00 | $6.00 | 15,600 | — | — |
| 2016-08-02 | $5.97 | $5.97 | 8,900 | — | — |
| 2016-08-01 | $6.00 | $6.00 | 28,500 | — | — |
| 2016-07-29 | $6.15 | $6.15 | 19,600 | — | — |
| 2016-07-28 | $5.99 | $5.99 | 12,900 | — | — |
| 2016-07-27 | $5.96 | $5.96 | 15,400 | — | — |
| 2016-07-26 | $5.90 | $5.90 | 13,600 | — | — |
| 2016-07-25 | $5.70 | $5.70 | 16,800 | — | — |
| 2016-07-22 | $5.83 | $5.83 | 6,000 | — | — |
| 2016-07-21 | $5.70 | $5.70 | 9,700 | — | — |
| 2016-07-20 | $5.78 | $5.78 | 17,300 | — | — |
| 2016-07-19 | $5.60 | $5.60 | 19,100 | — | — |
| 2016-07-18 | $5.87 | $5.87 | 21,500 | — | — |
| 2016-07-15 | $6.06 | $6.06 | 19,700 | — | — |
| 2016-07-14 | $6.09 | $6.09 | 34,600 | — | — |
| 2016-07-13 | $5.88 | $5.88 | 25,200 | — | — |
| 2016-07-12 | $6.40 | $6.40 | 35,800 | — | — |
| 2016-07-11 | $6.60 | $6.60 | 15,800 | — | — |
| 2016-07-08 | $6.80 | $6.80 | 31,600 | — | — |
| 2016-07-07 | $6.67 | $6.67 | 37,700 | — | — |
| 2016-07-06 | $6.33 | $6.33 | 39,200 | — | — |
| 2016-07-05 | $6.14 | $6.14 | 20,400 | — | — |
| 2016-07-01 | $6.05 | $6.05 | 95,300 | — | — |
| 2016-06-30 | $5.69 | $5.69 | 51,300 | — | — |
| 2016-06-29 | $5.50 | $5.50 | 29,800 | — | — |
| 2016-06-28 | $5.39 | $5.39 | 28,200 | — | — |
| 2016-06-27 | $5.24 | $5.24 | 95,000 | — | — |
| 2016-06-24 | $5.30 | $5.30 | 15,400 | — | — |
| 2016-06-23 | $5.14 | $5.14 | 37,100 | — | — |
| 2016-06-22 | $5.18 | $5.18 | 21,200 | — | — |
| 2016-06-21 | $5.02 | $5.02 | 19,600 | — | — |
| 2016-06-20 | $5.25 | $5.25 | 74,700 | — | — |
| 2016-06-17 | $5.35 | $5.35 | 22,900 | — | — |
| 2016-06-16 | $5.25 | $5.25 | 19,200 | — | — |
| 2016-06-15 | $5.50 | $5.50 | 4,800 | — | — |
| 2016-06-14 | $5.27 | $5.27 | 28,300 | — | — |
| 2016-06-13 | $5.76 | $5.76 | 11,300 | — | — |
| 2016-06-10 | $5.84 | $5.84 | 33,300 | — | — |
| 2016-06-09 | $5.97 | $5.97 | 14,600 | — | — |
| 2016-06-08 | $5.73 | $5.73 | 30,200 | — | — |
| 2016-06-07 | $5.93 | $5.93 | 67,900 | — | — |
| 2016-06-06 | $5.60 | $5.60 | 49,000 | — | — |
| 2016-06-03 | $5.62 | $5.62 | 61,800 | — | — |
| 2016-06-02 | $5.85 | $5.85 | 42,000 | — | — |
| 2016-06-01 | $5.95 | $5.95 | 84,400 | — | — |
| 2016-05-31 | $5.81 | $5.81 | 74,500 | — | — |
| 2016-05-27 | $6.03 | $6.03 | 77,100 | — | — |
| 2016-05-26 | $5.44 | $5.44 | 440,400 | — | — |
| 2016-05-25 | $5.58 | $5.58 | 7,200 | — | — |
| 2016-05-24 | $5.27 | $5.27 | 2,700 | — | — |
| 2016-05-23 | $5.13 | $5.13 | 8,400 | — | — |
| 2016-05-20 | $5.25 | $5.25 | 3,500 | — | — |
| 2016-05-19 | $5.33 | $5.33 | 31,500 | — | — |
| 2016-05-18 | $5.49 | $5.49 | 94,600 | — | — |
| 2016-05-17 | $5.40 | $5.40 | 31,900 | — | — |
| 2016-05-16 | $5.45 | $5.45 | 8,000 | — | — |
| 2016-05-13 | $5.51 | $5.51 | 8,400 | — | — |
| 2016-05-12 | $5.52 | $5.52 | 16,100 | — | — |
| 2016-05-11 | $5.80 | $5.80 | 38,200 | — | — |
| 2016-05-10 | $6.00 | $6.00 | 90,000 | — | — |
| 2016-05-09 | $6.20 | $6.20 | 117,400 | — | — |
| 2016-05-06 | $6.19 | $6.19 | 58,800 | — | — |
| 2016-05-05 | $6.31 | $6.31 | 107,200 | — | — |
| 2016-05-04 | $6.50 | $6.50 | 74,100 | — | — |
| 2016-05-03 | $6.33 | $6.33 | 14,200 | — | — |
| 2016-05-02 | $6.24 | $6.24 | 22,100 | — | — |
| 2016-04-29 | $6.30 | $6.30 | 27,800 | — | — |
| 2016-04-28 | $6.10 | $6.10 | 25,900 | — | — |
| 2016-04-27 | $6.09 | $6.09 | 29,400 | — | — |
| 2016-04-26 | $5.86 | $5.86 | 23,400 | — | — |
| 2016-04-25 | $5.90 | $5.90 | 17,200 | — | — |
| 2016-04-22 | $5.96 | $5.96 | 22,900 | — | — |
| 2016-04-21 | $5.85 | $5.85 | 29,200 | — | — |
| 2016-04-20 | $5.80 | $5.80 | 36,100 | — | — |
| 2016-04-19 | $6.10 | $6.10 | 64,400 | — | — |
| 2016-04-18 | $5.88 | $5.88 | 34,100 | — | — |
| 2016-04-15 | $5.59 | $5.59 | 64,400 | — | — |
| 2016-04-14 | $5.45 | $5.45 | 36,200 | — | — |
| 2016-04-13 | $5.33 | $5.33 | 44,800 | — | — |
| 2016-04-12 | $5.37 | $5.37 | 20,000 | — | — |
| 2016-04-11 | $5.30 | $5.30 | 12,600 | — | — |
| 2016-04-08 | $5.29 | $5.29 | 72,900 | — | — |
| 2016-04-07 | $5.25 | $5.25 | 172,500 | — | — |
| 2016-04-06 | $4.65 | $4.65 | 54,000 | — | — |
| 2016-04-05 | $4.60 | $4.60 | 71,100 | — | — |
| 2016-04-04 | $4.50 | $4.50 | 22,300 | — | — |
| 2016-04-01 | $4.24 | $4.24 | 37,200 | — | — |
| 2016-03-31 | $4.19 | $4.19 | 19,400 | — | — |
| 2016-03-30 | $4.05 | $4.05 | 32,600 | — | — |
| 2016-03-29 | $4.25 | $4.25 | 38,800 | — | — |
| 2016-03-28 | $4.10 | $4.10 | 4,100 | — | — |
| 2016-03-24 | $4.30 | $4.30 | 17,300 | — | — |
| 2016-03-23 | $4.32 | $4.32 | 15,300 | — | — |
| 2016-03-22 | $4.50 | $4.50 | 13,300 | — | — |
| 2016-03-21 | $4.49 | $4.49 | 23,700 | — | — |
| 2016-03-18 | $4.48 | $4.48 | 18,900 | — | — |
| 2016-03-17 | $4.45 | $4.45 | 42,700 | — | — |
| 2016-03-16 | $4.59 | $4.59 | 225,500 | — | — |
| 2016-03-15 | $4.74 | $4.74 | 57,000 | — | — |
| 2016-03-14 | $4.93 | $4.93 | 20,600 | — | — |
| 2016-03-11 | $4.29 | $4.29 | 2,300 | — | — |
| 2016-03-10 | $4.18 | $4.18 | 1,900 | — | — |
| 2016-03-09 | $4.27 | $4.27 | 5,900 | — | — |
| 2016-03-08 | $4.49 | $4.49 | 53,300 | — | — |
| 2016-03-07 | $4.68 | $4.68 | 23,600 | — | — |
| 2016-03-04 | $4.50 | $4.50 | 20,400 | — | — |
| 2016-03-03 | $4.42 | $4.42 | 39,800 | — | — |
| 2016-03-02 | $4.50 | $4.50 | 64,300 | — | — |
| 2016-03-01 | $4.55 | $4.55 | 96,400 | — | — |
| 2016-02-29 | $4.90 | $4.90 | 416,200 | — | — |
| 2016-02-26 | $3.73 | $3.73 | 3,700 | — | — |
| 2016-02-25 | $3.58 | $3.58 | 11,700 | — | — |
| 2016-02-24 | $3.52 | $3.52 | 200 | — | — |
| 2016-02-23 | $3.70 | $3.70 | 27,600 | — | — |
| 2016-02-22 | $4.03 | $4.03 | 12,500 | — | — |
| 2016-02-19 | $4.00 | $4.00 | 1,000 | — | — |
| 2016-02-18 | $4.00 | $4.00 | 7,900 | — | — |
| 2016-02-17 | $4.50 | $4.50 | 7,900 | — | — |
| 2016-02-16 | $3.82 | $3.82 | 1,000 | — | — |
| 2016-02-12 | $3.90 | $3.90 | 2,600 | — | — |
| 2016-02-11 | $3.90 | $3.90 | 6,200 | — | — |
| 2016-02-10 | $4.00 | $4.00 | 9,300 | — | — |
| 2016-02-09 | $3.70 | $3.70 | 17,700 | — | — |
| 2016-02-08 | $3.94 | $3.94 | 13,400 | — | — |
| 2016-02-05 | $4.15 | $4.15 | 5,100 | — | — |
| 2016-02-04 | $4.30 | $4.30 | 13,600 | — | — |
| 2016-02-03 | $4.26 | $4.26 | 3,900 | — | — |
| 2016-02-02 | $4.52 | $4.52 | 6,500 | — | — |
| 2016-02-01 | $4.80 | $4.80 | 1,800 | — | — |
| 2016-01-29 | $4.81 | $4.81 | 5,600 | — | — |
| 2016-01-28 | $4.88 | $4.88 | 10,200 | — | — |
| 2016-01-27 | $5.05 | $5.05 | 5,600 | — | — |
| 2016-01-26 | $5.09 | $5.09 | 24,900 | — | — |
| 2016-01-25 | $5.39 | $5.39 | 9,500 | — | — |
| 2016-01-22 | $5.50 | $5.50 | 11,400 | — | — |
| 2016-01-21 | $5.62 | $5.62 | 19,700 | — | — |
| 2016-01-20 | $5.79 | $5.79 | 34,200 | — | — |
| 2016-01-19 | $6.16 | $6.16 | 5,300 | — | — |
| 2016-01-15 | $6.37 | $6.37 | 32,100 | — | — |
| 2016-01-14 | $6.71 | $6.71 | 8,200 | — | — |
| 2016-01-13 | $6.55 | $6.55 | 16,600 | — | — |
| 2016-01-12 | $6.69 | $6.69 | 31,700 | — | — |
| 2016-01-11 | $6.76 | $6.76 | 19,400 | — | — |
| 2016-01-08 | $6.75 | $6.75 | 27,900 | — | — |
| 2016-01-07 | $6.63 | $6.63 | 8,500 | — | — |
| 2016-01-06 | $6.50 | $6.50 | 5,500 | — | — |
| 2016-01-05 | $6.68 | $6.68 | 5,500 | — | — |
| 2016-01-04 | $6.68 | $6.68 | 3,800 | — | — |