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
- 2014-06-06 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 | $6.05 | $6.05 | 4,003,200 | — | — |
| 2016-12-29 | $6.05 | $6.05 | 3,840,000 | — | — |
| 2016-12-28 | $6.08 | $6.08 | 6,958,400 | — | — |
| 2016-12-27 | $6.11 | $6.11 | 7,169,600 | — | — |
| 2016-12-23 | $6.06 | $6.06 | 2,219,200 | — | — |
| 2016-12-22 | $6.05 | $6.05 | 7,673,600 | — | — |
| 2016-12-21 | $6.12 | $6.12 | 5,220,800 | — | — |
| 2016-12-20 | $6.13 | $6.13 | 8,873,600 | — | — |
| 2016-12-19 | $6.12 | $6.12 | 14,830,400 | — | — |
| 2016-12-16 | $6.04 | $6.04 | 14,219,200 | — | — |
| 2016-12-15 | $6.05 | $6.05 | 15,822,400 | — | — |
| 2016-12-14 | $6.12 | $6.12 | 22,883,200 | — | — |
| 2016-12-13 | $5.94 | $5.94 | 9,788,800 | — | — |
| 2016-12-12 | $5.82 | $5.82 | 14,536,000 | — | — |
| 2016-12-09 | $5.90 | $5.90 | 8,201,600 | — | — |
| 2016-12-08 | $5.99 | $5.99 | 10,625,600 | — | — |
| 2016-12-07 | $6.12 | $6.12 | 20,456,000 | — | — |
| 2016-12-06 | $5.87 | $5.87 | 10,910,400 | — | — |
| 2016-12-05 | $5.80 | $5.80 | 12,294,400 | — | — |
| 2016-12-02 | $5.82 | $5.82 | 13,537,600 | — | — |
| 2016-12-01 | $5.83 | $5.83 | 12,539,200 | — | — |
| 2016-11-30 | $5.93 | $5.93 | 10,664,000 | — | — |
| 2016-11-29 | $5.97 | $5.97 | 9,504,000 | — | — |
| 2016-11-28 | $6.00 | $6.00 | 9,921,600 | — | — |
| 2016-11-25 | $5.92 | $5.92 | 5,844,800 | — | — |
| 2016-11-23 | $5.95 | $5.95 | 7,820,800 | — | — |
| 2016-11-22 | $5.92 | $5.92 | 13,678,400 | — | — |
| 2016-11-21 | $5.91 | $5.91 | 38,435,200 | — | — |
| 2016-11-18 | $5.50 | $5.50 | 8,592,000 | — | — |
| 2016-11-17 | $5.50 | $5.50 | 4,409,600 | — | — |
| 2016-11-16 | $5.50 | $5.50 | 7,384,000 | — | — |
| 2016-11-15 | $5.49 | $5.49 | 16,145,600 | — | — |
| 2016-11-14 | $5.49 | $5.49 | 19,153,600 | — | — |
| 2016-11-11 | $5.38 | $5.38 | 11,652,800 | — | — |
| 2016-11-10 | $5.37 | $5.37 | 17,264,000 | — | — |
| 2016-11-09 | $5.34 | $5.34 | 13,392,000 | — | — |
| 2016-11-08 | $5.38 | $5.38 | 13,500,800 | — | — |
| 2016-11-07 | $5.37 | $5.37 | 20,396,800 | — | — |
| 2016-11-04 | $5.21 | $5.21 | 29,430,400 | — | — |
| 2016-11-03 | $5.13 | $5.13 | 16,529,600 | — | — |
| 2016-11-02 | $5.18 | $5.18 | 9,099,200 | — | — |
| 2016-11-01 | $5.26 | $5.26 | 11,934,400 | — | — |
| 2016-10-31 | $5.30 | $5.30 | 10,963,200 | — | — |
| 2016-10-28 | $5.32 | $5.32 | 14,891,200 | — | — |
| 2016-10-27 | $5.29 | $5.29 | 8,523,200 | — | — |
| 2016-10-26 | $5.26 | $5.26 | 5,412,800 | — | — |
| 2016-10-25 | $5.27 | $5.27 | 4,776,000 | — | — |
| 2016-10-24 | $5.25 | $5.25 | 4,134,400 | — | — |
| 2016-10-21 | $5.22 | $5.22 | 5,862,400 | — | — |
| 2016-10-20 | $5.12 | $5.12 | 3,763,200 | — | — |
| 2016-10-19 | $5.12 | $5.12 | 5,692,800 | — | — |
| 2016-10-18 | $5.05 | $5.05 | 3,772,800 | — | — |
| 2016-10-17 | $5.05 | $5.05 | 7,140,800 | — | — |
| 2016-10-14 | $5.03 | $5.03 | 7,934,400 | — | — |
| 2016-10-13 | $5.05 | $5.05 | 11,099,200 | — | — |
| 2016-10-12 | $5.13 | $5.13 | 5,859,200 | — | — |
| 2016-10-11 | $5.19 | $5.19 | 10,230,400 | — | — |
| 2016-10-10 | $5.41 | $5.41 | 16,926,400 | — | — |
| 2016-10-07 | $5.32 | $5.32 | 5,448,000 | — | — |
| 2016-10-06 | $5.34 | $5.34 | 5,446,400 | — | — |
| 2016-10-05 | $5.31 | $5.31 | 8,387,200 | — | — |
| 2016-10-04 | $5.33 | $5.33 | 6,496,000 | — | — |
| 2016-10-03 | $5.32 | $5.32 | 9,950,400 | — | — |
| 2016-09-30 | $5.32 | $5.32 | 11,376,000 | — | — |
| 2016-09-29 | $5.33 | $5.33 | 8,654,400 | — | — |
| 2016-09-28 | $5.36 | $5.36 | 12,672,000 | — | — |
| 2016-09-27 | $5.40 | $5.40 | 7,561,600 | — | — |
| 2016-09-26 | $5.32 | $5.32 | 5,276,800 | — | — |
| 2016-09-23 | $5.36 | $5.36 | 11,281,600 | — | — |
| 2016-09-22 | $5.33 | $5.33 | 11,374,400 | — | — |
| 2016-09-21 | $5.24 | $5.24 | 6,956,800 | — | — |
| 2016-09-20 | $5.11 | $5.11 | 10,150,400 | — | — |
| 2016-09-19 | $5.13 | $5.13 | 16,424,000 | — | — |
| 2016-09-16 | $5.31 | $5.31 | 18,784,000 | — | — |
| 2016-09-15 | $5.28 | $5.28 | 10,870,400 | — | — |
| 2016-09-14 | $5.20 | $5.20 | 28,867,200 | — | — |
| 2016-09-13 | $5.05 | $5.05 | 9,566,400 | — | — |
| 2016-09-12 | $5.06 | $5.06 | 8,457,600 | — | — |
| 2016-09-09 | $4.99 | $4.99 | 8,604,800 | — | — |
| 2016-09-08 | $5.08 | $5.08 | 5,433,600 | — | — |
| 2016-09-07 | $5.08 | $5.08 | 6,896,000 | — | — |
| 2016-09-06 | $5.07 | $5.07 | 7,808,000 | — | — |
| 2016-09-02 | $5.06 | $5.06 | 11,529,600 | — | — |
| 2016-09-01 | $4.98 | $4.98 | 10,764,800 | — | — |
| 2016-08-31 | $4.98 | $4.98 | 7,828,800 | — | — |
| 2016-08-30 | $4.98 | $4.98 | 11,492,800 | — | — |
| 2016-08-29 | $4.99 | $4.99 | 11,129,600 | — | — |
| 2016-08-26 | $4.94 | $4.94 | 8,830,400 | — | — |
| 2016-08-25 | $4.92 | $4.92 | 8,436,800 | — | — |
| 2016-08-24 | $4.85 | $4.85 | 6,588,800 | — | — |
| 2016-08-23 | $4.88 | $4.88 | 14,729,600 | — | — |
| 2016-08-22 | $4.84 | $4.84 | 11,142,400 | — | — |
| 2016-08-19 | $4.95 | $4.95 | 12,430,400 | — | — |
| 2016-08-18 | $4.94 | $4.94 | 15,750,400 | — | — |
| 2016-08-17 | $4.83 | $4.83 | 10,432,000 | — | — |
| 2016-08-16 | $4.85 | $4.85 | 13,499,200 | — | — |
| 2016-08-15 | $4.89 | $4.89 | 20,718,400 | — | — |
| 2016-08-12 | $4.74 | $4.74 | 9,136,000 | — | — |
| 2016-08-11 | $4.72 | $4.72 | 14,206,400 | — | — |
| 2016-08-10 | $4.63 | $4.63 | 7,595,200 | — | — |
| 2016-08-09 | $4.63 | $4.63 | 14,412,800 | — | — |
| 2016-08-08 | $4.50 | $4.50 | 16,755,200 | — | — |
| 2016-08-05 | $4.48 | $4.48 | 30,014,400 | — | — |
| 2016-08-04 | $4.50 | $4.50 | 12,881,600 | — | — |
| 2016-08-03 | $4.46 | $4.46 | 8,632,000 | — | — |
| 2016-08-02 | $4.39 | $4.39 | 11,651,200 | — | — |
| 2016-08-01 | $4.51 | $4.51 | 8,763,200 | — | — |
| 2016-07-29 | $4.45 | $4.45 | 8,539,200 | — | — |
| 2016-07-28 | $4.35 | $4.35 | 11,505,600 | — | — |
| 2016-07-27 | $4.42 | $4.42 | 7,784,000 | — | — |
| 2016-07-26 | $4.44 | $4.44 | 10,150,400 | — | — |
| 2016-07-25 | $4.45 | $4.45 | 8,195,200 | — | — |
| 2016-07-22 | $4.40 | $4.40 | 7,136,000 | — | — |
| 2016-07-21 | $4.40 | $4.40 | 6,228,800 | — | — |
| 2016-07-20 | $4.46 | $4.46 | 17,649,600 | — | — |
| 2016-07-19 | $4.44 | $4.44 | 5,752,000 | — | — |
| 2016-07-18 | $4.46 | $4.46 | 12,452,800 | — | — |
| 2016-07-15 | $4.37 | $4.37 | 7,084,800 | — | — |
| 2016-07-14 | $4.38 | $4.38 | 9,699,200 | — | — |
| 2016-07-13 | $4.39 | $4.39 | 15,230,400 | — | — |
| 2016-07-12 | $4.38 | $4.38 | 13,939,200 | — | — |
| 2016-07-11 | $4.36 | $4.36 | 20,115,200 | — | — |
| 2016-07-08 | $4.23 | $4.23 | 9,995,200 | — | — |
| 2016-07-07 | $4.13 | $4.13 | 9,400,000 | — | — |
| 2016-07-06 | $4.04 | $4.04 | 14,225,600 | — | — |
| 2016-07-05 | $3.97 | $3.97 | 9,457,600 | — | — |
| 2016-07-01 | $3.98 | $3.98 | 9,801,600 | — | — |
| 2016-06-30 | $4.02 | $4.02 | 8,089,600 | — | — |
| 2016-06-29 | $3.99 | $3.99 | 11,932,800 | — | — |
| 2016-06-28 | $3.88 | $3.88 | 9,750,400 | — | — |
| 2016-06-27 | $3.81 | $3.81 | 43,680,000 | — | — |
| 2016-06-24 | $4.17 | $4.17 | 34,852,800 | — | — |
| 2016-06-23 | $4.61 | $4.61 | 12,099,200 | — | — |
| 2016-06-22 | $4.46 | $4.46 | 18,494,400 | — | — |
| 2016-06-21 | $4.54 | $4.54 | 7,268,800 | — | — |
| 2016-06-20 | $4.53 | $4.53 | 5,555,200 | — | — |
| 2016-06-17 | $4.50 | $4.50 | 9,283,200 | — | — |
| 2016-06-16 | $4.53 | $4.53 | 10,660,800 | — | — |
| 2016-06-15 | $4.57 | $4.57 | 10,660,800 | — | — |
| 2016-06-14 | $4.53 | $4.53 | 11,276,800 | — | — |
| 2016-06-13 | $4.51 | $4.51 | 10,844,800 | — | — |
| 2016-06-10 | $4.57 | $4.57 | 6,956,800 | — | — |
| 2016-06-09 | $4.70 | $4.70 | 7,755,200 | — | — |
| 2016-06-08 | $4.68 | $4.68 | 10,337,600 | — | — |
| 2016-06-07 | $4.66 | $4.66 | 11,022,400 | — | — |
| 2016-06-06 | $4.67 | $4.67 | 6,678,400 | — | — |
| 2016-06-03 | $4.69 | $4.69 | 13,299,200 | — | — |
| 2016-06-02 | $4.68 | $4.68 | 9,748,800 | — | — |
| 2016-06-01 | $4.63 | $4.63 | 7,876,800 | — | — |
| 2016-05-31 | $4.58 | $4.58 | 8,356,800 | — | — |
| 2016-05-27 | $4.55 | $4.55 | 12,292,800 | — | — |
| 2016-05-26 | $4.50 | $4.50 | 9,825,600 | — | — |
| 2016-05-25 | $4.50 | $4.50 | 9,876,800 | — | — |
| 2016-05-24 | $4.52 | $4.52 | 9,097,600 | — | — |
| 2016-05-23 | $4.47 | $4.47 | 13,350,400 | — | — |
| 2016-05-20 | $4.38 | $4.38 | 14,817,600 | — | — |
| 2016-05-19 | $4.26 | $4.26 | 11,520,000 | — | — |
| 2016-05-18 | $4.25 | $4.25 | 13,302,400 | — | — |
| 2016-05-17 | $4.18 | $4.18 | 6,430,400 | — | — |
| 2016-05-16 | $4.25 | $4.25 | 13,182,400 | — | — |
| 2016-05-13 | $4.22 | $4.22 | 13,188,800 | — | — |
| 2016-05-12 | $4.16 | $4.16 | 13,168,000 | — | — |
| 2016-05-11 | $4.21 | $4.21 | 10,720,000 | — | — |
| 2016-05-10 | $4.22 | $4.22 | 20,451,200 | — | — |
| 2016-05-09 | $4.08 | $4.08 | 14,886,400 | — | — |
| 2016-05-06 | $4.18 | $4.18 | 37,809,600 | — | — |
| 2016-05-05 | $3.97 | $3.97 | 18,408,000 | — | — |
| 2016-05-04 | $3.91 | $3.91 | 13,252,800 | — | — |
| 2016-05-03 | $4.02 | $4.02 | 9,451,200 | — | — |
| 2016-05-02 | $4.19 | $4.19 | 10,702,400 | — | — |
| 2016-04-29 | $4.16 | $4.16 | 10,680,000 | — | — |
| 2016-04-28 | $4.11 | $4.11 | 7,267,200 | — | — |
| 2016-04-27 | $4.17 | $4.17 | 9,680,000 | — | — |
| 2016-04-26 | $4.13 | $4.13 | 7,742,400 | — | — |
| 2016-04-25 | $4.12 | $4.12 | 9,571,200 | — | — |
| 2016-04-22 | $4.10 | $4.10 | 7,516,800 | — | — |
| 2016-04-21 | $3.95 | $3.95 | 6,600,000 | — | — |
| 2016-04-20 | $4.00 | $4.00 | 5,467,200 | — | — |
| 2016-04-19 | $3.94 | $3.94 | 10,331,200 | — | — |
| 2016-04-18 | $3.99 | $3.99 | 7,596,800 | — | — |
| 2016-04-15 | $3.96 | $3.96 | 7,520,000 | — | — |
| 2016-04-14 | $4.03 | $4.03 | 4,528,000 | — | — |
| 2016-04-13 | $4.04 | $4.04 | 7,172,800 | — | — |
| 2016-04-12 | $3.87 | $3.87 | 10,425,600 | — | — |
| 2016-04-11 | $3.97 | $3.97 | 7,417,600 | — | — |
| 2016-04-08 | $4.06 | $4.06 | 8,872,000 | — | — |
| 2016-04-07 | $4.01 | $4.01 | 10,726,400 | — | — |
| 2016-04-06 | $4.06 | $4.06 | 11,552,000 | — | — |
| 2016-04-05 | $3.91 | $3.91 | 9,608,000 | — | — |
| 2016-04-04 | $3.96 | $3.96 | 9,513,600 | — | — |
| 2016-04-01 | $3.88 | $3.88 | 13,547,200 | — | — |
| 2016-03-31 | $3.94 | $3.94 | 9,721,600 | — | — |
| 2016-03-30 | $3.90 | $3.90 | 15,168,000 | — | — |
| 2016-03-29 | $3.87 | $3.87 | 17,184,000 | — | — |
| 2016-03-28 | $3.69 | $3.69 | 9,256,000 | — | — |
| 2016-03-24 | $3.69 | $3.69 | 7,315,200 | — | — |
| 2016-03-23 | $3.72 | $3.72 | 11,467,200 | — | — |
| 2016-03-22 | $3.72 | $3.72 | 11,312,000 | — | — |
| 2016-03-21 | $3.80 | $3.80 | 21,934,400 | — | — |
| 2016-03-18 | $3.65 | $3.65 | 13,830,400 | — | — |
| 2016-03-17 | $3.66 | $3.66 | 13,166,400 | — | — |
| 2016-03-16 | $3.61 | $3.61 | 19,100,800 | — | — |
| 2016-03-15 | $3.51 | $3.51 | 18,932,800 | — | — |
| 2016-03-14 | $3.53 | $3.53 | 52,024,000 | — | — |
| 2016-03-11 | $3.93 | $3.93 | 10,649,600 | — | — |
| 2016-03-10 | $3.82 | $3.82 | 16,779,200 | — | — |
| 2016-03-09 | $3.98 | $3.98 | 11,801,600 | — | — |
| 2016-03-08 | $3.87 | $3.87 | 13,518,400 | — | — |
| 2016-03-07 | $4.03 | $4.03 | 33,016,000 | — | — |
| 2016-03-04 | $4.02 | $4.02 | 15,916,800 | — | — |
| 2016-03-03 | $4.19 | $4.19 | 16,076,800 | — | — |
| 2016-03-02 | $4.17 | $4.17 | 14,955,200 | — | — |
| 2016-03-01 | $4.33 | $4.33 | 8,924,800 | — | — |
| 2016-02-29 | $4.28 | $4.28 | 10,065,600 | — | — |
| 2016-02-26 | $4.31 | $4.31 | 11,403,200 | — | — |
| 2016-02-25 | $4.23 | $4.23 | 9,651,200 | — | — |
| 2016-02-24 | $4.21 | $4.21 | 12,859,200 | — | — |
| 2016-02-23 | $4.12 | $4.12 | 11,219,200 | — | — |
| 2016-02-22 | $4.09 | $4.09 | 14,164,800 | — | — |
| 2016-02-19 | $4.06 | $4.06 | 69,076,800 | — | — |
| 2016-02-18 | $3.63 | $3.63 | 26,673,600 | — | — |
| 2016-02-17 | $3.74 | $3.74 | 12,318,400 | — | — |
| 2016-02-16 | $3.70 | $3.70 | 15,374,400 | — | — |
| 2016-02-12 | $3.52 | $3.52 | 7,507,200 | — | — |
| 2016-02-11 | $3.40 | $3.40 | 13,352,000 | — | — |
| 2016-02-10 | $3.35 | $3.35 | 11,516,800 | — | — |
| 2016-02-09 | $3.31 | $3.31 | 15,694,400 | — | — |
| 2016-02-08 | $3.37 | $3.37 | 20,924,800 | — | — |
| 2016-02-05 | $3.70 | $3.70 | 11,180,800 | — | — |
| 2016-02-04 | $3.90 | $3.90 | 11,252,800 | — | — |
| 2016-02-03 | $3.87 | $3.87 | 22,873,600 | — | — |
| 2016-02-02 | $3.60 | $3.60 | 26,700,800 | — | — |
| 2016-02-01 | $3.70 | $3.70 | 15,891,200 | — | — |
| 2016-01-29 | $3.75 | $3.75 | 12,734,400 | — | — |
| 2016-01-28 | $3.72 | $3.72 | 12,724,800 | — | — |
| 2016-01-27 | $3.80 | $3.80 | 10,961,600 | — | — |
| 2016-01-26 | $3.75 | $3.75 | 16,452,800 | — | — |
| 2016-01-25 | $3.74 | $3.74 | 17,688,000 | — | — |
| 2016-01-22 | $4.02 | $4.02 | 7,924,800 | — | — |
| 2016-01-21 | $3.91 | $3.91 | 9,334,400 | — | — |
| 2016-01-20 | $3.96 | $3.96 | 16,318,400 | — | — |
| 2016-01-19 | $3.91 | $3.91 | 12,768,000 | — | — |
| 2016-01-15 | $4.05 | $4.05 | 10,342,400 | — | — |
| 2016-01-14 | $4.09 | $4.09 | 10,288,000 | — | — |
| 2016-01-13 | $4.04 | $4.04 | 9,755,200 | — | — |
| 2016-01-12 | $4.16 | $4.16 | 9,361,600 | — | — |
| 2016-01-11 | $4.25 | $4.25 | 9,478,400 | — | — |
| 2016-01-08 | $4.30 | $4.30 | 12,017,600 | — | — |
| 2016-01-07 | $4.30 | $4.30 | 16,089,600 | — | — |
| 2016-01-06 | $4.60 | $4.60 | 21,310,400 | — | — |
| 2016-01-05 | $4.89 | $4.89 | 13,059,200 | — | — |
| 2016-01-04 | $4.84 | $4.84 | 16,606,400 | — | — |