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
- 2010-07-22 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 | $5.50 | $5.50 | 73,300 | — | — |
| 2016-12-29 | $5.50 | $5.50 | 175,700 | — | — |
| 2016-12-28 | $5.85 | $5.85 | 59,000 | — | — |
| 2016-12-27 | $6.00 | $6.00 | 50,200 | — | — |
| 2016-12-23 | $6.10 | $6.10 | 20,400 | — | — |
| 2016-12-22 | $6.10 | $6.10 | 31,500 | — | — |
| 2016-12-21 | $6.20 | $6.20 | 52,800 | — | — |
| 2016-12-20 | $6.30 | $6.30 | 64,800 | — | — |
| 2016-12-19 | $6.20 | $6.20 | 68,700 | — | — |
| 2016-12-16 | $6.20 | $6.20 | 161,000 | — | — |
| 2016-12-15 | $6.05 | $6.05 | 81,000 | — | — |
| 2016-12-14 | $6.15 | $6.15 | 88,800 | — | — |
| 2016-12-13 | $6.15 | $6.15 | 34,500 | — | — |
| 2016-12-12 | $6.10 | $6.10 | 43,500 | — | — |
| 2016-12-09 | $6.15 | $6.15 | 125,300 | — | — |
| 2016-12-08 | $6.10 | $6.10 | 80,500 | — | — |
| 2016-12-07 | $5.95 | $5.95 | 28,500 | — | — |
| 2016-12-06 | $5.95 | $5.95 | 56,800 | — | — |
| 2016-12-05 | $5.95 | $5.95 | 76,000 | — | — |
| 2016-12-02 | $5.85 | $5.85 | 36,900 | — | — |
| 2016-12-01 | $6.00 | $6.00 | 43,200 | — | — |
| 2016-11-30 | $5.95 | $5.95 | 110,100 | — | — |
| 2016-11-29 | $6.00 | $6.00 | 49,100 | — | — |
| 2016-11-28 | $6.00 | $6.00 | 58,600 | — | — |
| 2016-11-25 | $6.05 | $6.05 | 31,900 | — | — |
| 2016-11-23 | $6.10 | $6.10 | 55,500 | — | — |
| 2016-11-22 | $6.08 | $6.08 | 73,700 | — | — |
| 2016-11-21 | $6.05 | $6.05 | 81,700 | — | — |
| 2016-11-18 | $6.05 | $6.05 | 72,400 | — | — |
| 2016-11-17 | $5.90 | $5.90 | 26,100 | — | — |
| 2016-11-16 | $5.85 | $5.85 | 38,100 | — | — |
| 2016-11-15 | $5.70 | $5.70 | 52,700 | — | — |
| 2016-11-14 | $6.00 | $6.00 | 164,500 | — | — |
| 2016-11-11 | $6.00 | $6.00 | 170,200 | — | — |
| 2016-11-10 | $5.60 | $5.60 | 95,700 | — | — |
| 2016-11-09 | $5.35 | $5.35 | 245,700 | — | — |
| 2016-11-08 | $5.20 | $5.20 | 54,800 | — | — |
| 2016-11-07 | $5.10 | $5.10 | 54,600 | — | — |
| 2016-11-04 | $4.95 | $4.95 | 96,400 | — | — |
| 2016-11-03 | $4.80 | $4.80 | 98,500 | — | — |
| 2016-11-02 | $5.35 | $5.35 | 97,100 | — | — |
| 2016-11-01 | $5.20 | $5.20 | 129,600 | — | — |
| 2016-10-31 | $4.80 | $4.80 | 102,000 | — | — |
| 2016-10-28 | $4.95 | $4.95 | 73,500 | — | — |
| 2016-10-27 | $5.15 | $5.15 | 26,100 | — | — |
| 2016-10-26 | $5.10 | $5.10 | 95,200 | — | — |
| 2016-10-25 | $4.90 | $4.90 | 49,300 | — | — |
| 2016-10-24 | $5.05 | $5.05 | 62,500 | — | — |
| 2016-10-21 | $5.00 | $5.00 | 50,100 | — | — |
| 2016-10-20 | $5.00 | $5.00 | 82,400 | — | — |
| 2016-10-19 | $4.90 | $4.90 | 70,700 | — | — |
| 2016-10-18 | $5.10 | $5.10 | 45,900 | — | — |
| 2016-10-17 | $4.95 | $4.95 | 69,800 | — | — |
| 2016-10-14 | $4.84 | $4.84 | 46,600 | — | — |
| 2016-10-13 | $5.05 | $5.05 | 67,600 | — | — |
| 2016-10-12 | $4.92 | $4.92 | 35,300 | — | — |
| 2016-10-11 | $4.92 | $4.92 | 48,200 | — | — |
| 2016-10-10 | $5.06 | $5.06 | 44,600 | — | — |
| 2016-10-07 | $4.99 | $4.99 | 80,100 | — | — |
| 2016-10-06 | $5.04 | $5.04 | 32,100 | — | — |
| 2016-10-05 | $5.06 | $5.06 | 77,500 | — | — |
| 2016-10-04 | $5.02 | $5.02 | 80,200 | — | — |
| 2016-10-03 | $5.06 | $5.06 | 38,400 | — | — |
| 2016-09-30 | $5.26 | $5.26 | 62,600 | — | — |
| 2016-09-29 | $5.02 | $5.02 | 171,200 | — | — |
| 2016-09-28 | $5.05 | $5.05 | 72,000 | — | — |
| 2016-09-27 | $4.94 | $4.94 | 50,100 | — | — |
| 2016-09-26 | $5.04 | $5.04 | 84,200 | — | — |
| 2016-09-23 | $5.28 | $5.28 | 66,600 | — | — |
| 2016-09-22 | $5.30 | $5.30 | 39,200 | — | — |
| 2016-09-21 | $5.29 | $5.29 | 53,000 | — | — |
| 2016-09-20 | $5.21 | $5.21 | 94,600 | — | — |
| 2016-09-19 | $5.05 | $5.05 | 67,500 | — | — |
| 2016-09-16 | $5.05 | $5.05 | 79,700 | — | — |
| 2016-09-15 | $4.95 | $4.95 | 41,000 | — | — |
| 2016-09-14 | $4.89 | $4.89 | 54,900 | — | — |
| 2016-09-13 | $5.00 | $5.00 | 49,800 | — | — |
| 2016-09-12 | $5.07 | $5.07 | 35,200 | — | — |
| 2016-09-09 | $4.93 | $4.93 | 76,500 | — | — |
| 2016-09-08 | $5.09 | $5.09 | 34,000 | — | — |
| 2016-09-07 | $5.07 | $5.07 | 32,500 | — | — |
| 2016-09-06 | $5.09 | $5.09 | 38,400 | — | — |
| 2016-09-02 | $5.08 | $5.08 | 74,700 | — | — |
| 2016-09-01 | $4.94 | $4.94 | 49,700 | — | — |
| 2016-08-31 | $4.78 | $4.78 | 56,000 | — | — |
| 2016-08-30 | $4.90 | $4.90 | 48,800 | — | — |
| 2016-08-29 | $4.75 | $4.75 | 46,100 | — | — |
| 2016-08-26 | $4.68 | $4.68 | 26,800 | — | — |
| 2016-08-25 | $4.65 | $4.65 | 38,600 | — | — |
| 2016-08-24 | $4.55 | $4.55 | 78,500 | — | — |
| 2016-08-23 | $4.62 | $4.62 | 81,100 | — | — |
| 2016-08-22 | $4.79 | $4.79 | 105,500 | — | — |
| 2016-08-19 | $4.87 | $4.87 | 50,100 | — | — |
| 2016-08-18 | $4.89 | $4.89 | 34,600 | — | — |
| 2016-08-17 | $4.89 | $4.89 | 44,700 | — | — |
| 2016-08-16 | $4.83 | $4.83 | 46,900 | — | — |
| 2016-08-15 | $4.95 | $4.95 | 66,700 | — | — |
| 2016-08-12 | $4.92 | $4.92 | 43,600 | — | — |
| 2016-08-11 | $4.88 | $4.88 | 49,200 | — | — |
| 2016-08-10 | $4.84 | $4.84 | 105,200 | — | — |
| 2016-08-09 | $5.00 | $5.00 | 206,100 | — | — |
| 2016-08-08 | $4.70 | $4.70 | 93,100 | — | — |
| 2016-08-05 | $4.88 | $4.88 | 42,600 | — | — |
| 2016-08-04 | $4.63 | $4.63 | 36,000 | — | — |
| 2016-08-03 | $4.78 | $4.78 | 23,100 | — | — |
| 2016-08-02 | $4.76 | $4.76 | 27,200 | — | — |
| 2016-08-01 | $4.86 | $4.86 | 19,700 | — | — |
| 2016-07-29 | $4.95 | $4.95 | 68,900 | — | — |
| 2016-07-28 | $4.81 | $4.81 | 23,900 | — | — |
| 2016-07-27 | $4.97 | $4.97 | 34,700 | — | — |
| 2016-07-26 | $5.03 | $5.03 | 38,100 | — | — |
| 2016-07-25 | $5.05 | $5.05 | 42,600 | — | — |
| 2016-07-22 | $5.11 | $5.11 | 32,100 | — | — |
| 2016-07-21 | $5.11 | $5.11 | 29,100 | — | — |
| 2016-07-20 | $5.20 | $5.20 | 56,900 | — | — |
| 2016-07-19 | $5.08 | $5.08 | 34,000 | — | — |
| 2016-07-18 | $5.18 | $5.18 | 41,200 | — | — |
| 2016-07-15 | $5.27 | $5.27 | 42,400 | — | — |
| 2016-07-14 | $5.17 | $5.17 | 59,600 | — | — |
| 2016-07-13 | $5.14 | $5.14 | 45,100 | — | — |
| 2016-07-12 | $5.18 | $5.18 | 105,800 | — | — |
| 2016-07-11 | $5.01 | $5.01 | 77,700 | — | — |
| 2016-07-08 | $5.01 | $5.01 | 85,100 | — | — |
| 2016-07-07 | $4.84 | $4.84 | 76,200 | — | — |
| 2016-07-06 | $4.82 | $4.82 | 62,700 | — | — |
| 2016-07-05 | $4.72 | $4.72 | 117,200 | — | — |
| 2016-07-01 | $4.46 | $4.46 | 117,000 | — | — |
| 2016-06-30 | $4.37 | $4.37 | 139,700 | — | — |
| 2016-06-29 | $4.29 | $4.29 | 190,400 | — | — |
| 2016-06-28 | $4.30 | $4.30 | 163,000 | — | — |
| 2016-06-27 | $4.33 | $4.33 | 115,900 | — | — |
| 2016-06-24 | $4.72 | $4.72 | 233,200 | — | — |
| 2016-06-23 | $4.97 | $4.97 | 103,800 | — | — |
| 2016-06-22 | $4.81 | $4.81 | 69,000 | — | — |
| 2016-06-21 | $4.67 | $4.67 | 62,000 | — | — |
| 2016-06-20 | $4.67 | $4.67 | 102,300 | — | — |
| 2016-06-17 | $4.55 | $4.55 | 171,200 | — | — |
| 2016-06-16 | $4.48 | $4.48 | 116,800 | — | — |
| 2016-06-15 | $4.47 | $4.47 | 79,400 | — | — |
| 2016-06-14 | $4.53 | $4.53 | 97,000 | — | — |
| 2016-06-13 | $4.60 | $4.60 | 165,500 | — | — |
| 2016-06-10 | $4.44 | $4.44 | 96,600 | — | — |
| 2016-06-09 | $4.51 | $4.51 | 116,800 | — | — |
| 2016-06-08 | $4.72 | $4.72 | 111,800 | — | — |
| 2016-06-07 | $4.80 | $4.80 | 70,100 | — | — |
| 2016-06-06 | $4.82 | $4.82 | 98,100 | — | — |
| 2016-06-03 | $4.80 | $4.80 | 78,900 | — | — |
| 2016-06-02 | $4.95 | $4.95 | 94,600 | — | — |
| 2016-06-01 | $4.71 | $4.71 | 83,000 | — | — |
| 2016-05-31 | $4.68 | $4.68 | 190,800 | — | — |
| 2016-05-27 | $4.74 | $4.74 | 40,800 | — | — |
| 2016-05-26 | $4.74 | $4.74 | 44,600 | — | — |
| 2016-05-25 | $4.83 | $4.83 | 48,400 | — | — |
| 2016-05-24 | $4.93 | $4.93 | 42,400 | — | — |
| 2016-05-23 | $4.85 | $4.85 | 50,900 | — | — |
| 2016-05-20 | $4.82 | $4.82 | 74,800 | — | — |
| 2016-05-19 | $4.50 | $4.50 | 160,400 | — | — |
| 2016-05-18 | $4.56 | $4.56 | 66,500 | — | — |
| 2016-05-17 | $4.53 | $4.53 | 94,200 | — | — |
| 2016-05-16 | $4.61 | $4.61 | 67,400 | — | — |
| 2016-05-13 | $4.51 | $4.51 | 62,600 | — | — |
| 2016-05-12 | $4.54 | $4.54 | 60,900 | — | — |
| 2016-05-11 | $4.63 | $4.63 | 59,500 | — | — |
| 2016-05-10 | $4.64 | $4.64 | 90,900 | — | — |
| 2016-05-09 | $4.62 | $4.62 | 83,200 | — | — |
| 2016-05-06 | $4.50 | $4.50 | 90,000 | — | — |
| 2016-05-05 | $4.40 | $4.40 | 239,800 | — | — |
| 2016-05-04 | $3.93 | $3.93 | 82,700 | — | — |
| 2016-05-03 | $4.09 | $4.09 | 125,600 | — | — |
| 2016-05-02 | $4.36 | $4.36 | 26,200 | — | — |
| 2016-04-29 | $4.47 | $4.47 | 137,200 | — | — |
| 2016-04-28 | $4.42 | $4.42 | 81,200 | — | — |
| 2016-04-27 | $4.38 | $4.38 | 54,300 | — | — |
| 2016-04-26 | $4.38 | $4.38 | 72,900 | — | — |
| 2016-04-25 | $4.32 | $4.32 | 32,800 | — | — |
| 2016-04-22 | $4.57 | $4.57 | 58,800 | — | — |
| 2016-04-21 | $4.52 | $4.52 | 105,700 | — | — |
| 2016-04-20 | $4.54 | $4.54 | 142,500 | — | — |
| 2016-04-19 | $4.63 | $4.63 | 83,700 | — | — |
| 2016-04-18 | $4.64 | $4.64 | 67,100 | — | — |
| 2016-04-15 | $4.55 | $4.55 | 240,600 | — | — |
| 2016-04-14 | $4.55 | $4.55 | 61,800 | — | — |
| 2016-04-13 | $4.61 | $4.61 | 57,800 | — | — |
| 2016-04-12 | $4.06 | $4.06 | 79,100 | — | — |
| 2016-04-11 | $4.04 | $4.04 | 60,500 | — | — |
| 2016-04-08 | $4.10 | $4.10 | 34,500 | — | — |
| 2016-04-07 | $4.18 | $4.18 | 62,700 | — | — |
| 2016-04-06 | $4.35 | $4.35 | 30,600 | — | — |
| 2016-04-05 | $4.43 | $4.43 | 44,900 | — | — |
| 2016-04-04 | $4.67 | $4.67 | 28,800 | — | — |
| 2016-04-01 | $4.76 | $4.76 | 44,100 | — | — |
| 2016-03-31 | $4.77 | $4.77 | 62,500 | — | — |
| 2016-03-30 | $4.95 | $4.95 | 108,300 | — | — |
| 2016-03-29 | $4.88 | $4.88 | 32,300 | — | — |
| 2016-03-28 | $4.57 | $4.57 | 41,600 | — | — |
| 2016-03-24 | $4.69 | $4.69 | 66,000 | — | — |
| 2016-03-23 | $4.82 | $4.82 | 45,200 | — | — |
| 2016-03-22 | $4.94 | $4.94 | 22,800 | — | — |
| 2016-03-21 | $5.06 | $5.06 | 56,500 | — | — |
| 2016-03-18 | $5.00 | $5.00 | 158,300 | — | — |
| 2016-03-17 | $4.97 | $4.97 | 75,100 | — | — |
| 2016-03-16 | $4.88 | $4.88 | 35,600 | — | — |
| 2016-03-15 | $4.94 | $4.94 | 39,100 | — | — |
| 2016-03-14 | $5.00 | $5.00 | 80,200 | — | — |
| 2016-03-11 | $4.92 | $4.92 | 79,800 | — | — |
| 2016-03-10 | $4.85 | $4.85 | 26,300 | — | — |
| 2016-03-09 | $4.84 | $4.84 | 40,800 | — | — |
| 2016-03-08 | $4.83 | $4.83 | 76,400 | — | — |
| 2016-03-07 | $5.15 | $5.15 | 103,600 | — | — |
| 2016-03-04 | $5.04 | $5.04 | 125,300 | — | — |
| 2016-03-03 | $5.00 | $5.00 | 243,200 | — | — |
| 2016-03-02 | $6.04 | $6.04 | 106,000 | — | — |
| 2016-03-01 | $5.17 | $5.17 | 29,000 | — | — |
| 2016-02-29 | $5.14 | $5.14 | 38,100 | — | — |
| 2016-02-26 | $5.08 | $5.08 | 41,300 | — | — |
| 2016-02-25 | $4.94 | $4.94 | 32,900 | — | — |
| 2016-02-24 | $4.87 | $4.87 | 15,200 | — | — |
| 2016-02-23 | $4.72 | $4.72 | 37,200 | — | — |
| 2016-02-22 | $4.75 | $4.75 | 23,700 | — | — |
| 2016-02-19 | $4.70 | $4.70 | 27,500 | — | — |
| 2016-02-18 | $4.61 | $4.61 | 52,100 | — | — |
| 2016-02-17 | $4.64 | $4.64 | 122,800 | — | — |
| 2016-02-16 | $4.15 | $4.15 | 147,700 | — | — |
| 2016-02-12 | $4.58 | $4.58 | 19,400 | — | — |
| 2016-02-11 | $4.54 | $4.54 | 16,400 | — | — |
| 2016-02-10 | $4.75 | $4.75 | 35,000 | — | — |
| 2016-02-09 | $4.64 | $4.64 | 17,400 | — | — |
| 2016-02-08 | $4.74 | $4.74 | 47,100 | — | — |
| 2016-02-05 | $4.80 | $4.80 | 59,900 | — | — |
| 2016-02-04 | $5.10 | $5.10 | 45,100 | — | — |
| 2016-02-03 | $5.00 | $5.00 | 69,400 | — | — |
| 2016-02-02 | $5.10 | $5.10 | 26,100 | — | — |
| 2016-02-01 | $5.32 | $5.32 | 33,800 | — | — |
| 2016-01-29 | $5.45 | $5.45 | 46,200 | — | — |
| 2016-01-28 | $5.17 | $5.17 | 38,800 | — | — |
| 2016-01-27 | $5.19 | $5.19 | 32,200 | — | — |
| 2016-01-26 | $5.25 | $5.25 | 55,600 | — | — |
| 2016-01-25 | $5.17 | $5.17 | 40,900 | — | — |
| 2016-01-22 | $5.56 | $5.56 | 81,500 | — | — |
| 2016-01-21 | $5.26 | $5.26 | 78,800 | — | — |
| 2016-01-20 | $5.15 | $5.15 | 114,400 | — | — |
| 2016-01-19 | $5.40 | $5.40 | 75,200 | — | — |
| 2016-01-15 | $5.72 | $5.72 | 81,300 | — | — |
| 2016-01-14 | $5.71 | $5.71 | 43,500 | — | — |
| 2016-01-13 | $5.51 | $5.51 | 86,600 | — | — |
| 2016-01-12 | $5.61 | $5.61 | 51,100 | — | — |
| 2016-01-11 | $5.67 | $5.67 | 95,500 | — | — |
| 2016-01-08 | $5.56 | $5.56 | 50,700 | — | — |
| 2016-01-07 | $5.71 | $5.71 | 50,600 | — | — |
| 2016-01-06 | $5.99 | $5.99 | 124,300 | — | — |
| 2016-01-05 | $6.10 | $6.10 | 44,900 | — | — |
| 2016-01-04 | $6.01 | $6.01 | 88,900 | — | — |