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
- 2007-02-08 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 | $4.60 | $4.60 | 523,000 | — | — |
| 2016-12-29 | $4.70 | $4.70 | 358,700 | — | — |
| 2016-12-28 | $4.60 | $4.60 | 614,700 | — | — |
| 2016-12-27 | $4.60 | $4.60 | 659,500 | — | — |
| 2016-12-23 | $4.60 | $4.60 | 651,300 | — | — |
| 2016-12-22 | $4.75 | $4.75 | 1,477,600 | — | — |
| 2016-12-21 | $4.75 | $4.75 | 1,269,600 | — | — |
| 2016-12-20 | $4.65 | $4.65 | 1,250,000 | — | — |
| 2016-12-19 | $4.85 | $4.85 | 774,700 | — | — |
| 2016-12-16 | $5.05 | $5.05 | 775,700 | — | — |
| 2016-12-15 | $5.00 | $5.00 | 491,900 | — | — |
| 2016-12-14 | $4.90 | $4.90 | 654,700 | — | — |
| 2016-12-13 | $5.15 | $5.15 | 294,700 | — | — |
| 2016-12-12 | $5.20 | $5.20 | 460,900 | — | — |
| 2016-12-09 | $5.25 | $5.25 | 365,400 | — | — |
| 2016-12-08 | $5.20 | $5.20 | 398,300 | — | — |
| 2016-12-07 | $5.05 | $5.05 | 271,600 | — | — |
| 2016-12-06 | $5.05 | $5.05 | 276,100 | — | — |
| 2016-12-05 | $4.95 | $4.95 | 291,500 | — | — |
| 2016-12-02 | $4.95 | $4.95 | 736,200 | — | — |
| 2016-12-01 | $4.95 | $4.95 | 925,900 | — | — |
| 2016-11-30 | $5.05 | $5.05 | 456,100 | — | — |
| 2016-11-29 | $5.15 | $5.15 | 272,600 | — | — |
| 2016-11-28 | $5.15 | $5.15 | 496,700 | — | — |
| 2016-11-25 | $5.30 | $5.30 | 220,800 | — | — |
| 2016-11-23 | $5.25 | $5.25 | 264,700 | — | — |
| 2016-11-22 | $5.20 | $5.20 | 399,700 | — | — |
| 2016-11-21 | $5.30 | $5.30 | 364,600 | — | — |
| 2016-11-18 | $5.30 | $5.30 | 424,900 | — | — |
| 2016-11-17 | $5.25 | $5.25 | 479,600 | — | — |
| 2016-11-16 | $5.25 | $5.25 | 392,600 | — | — |
| 2016-11-15 | $5.40 | $5.40 | 700,000 | — | — |
| 2016-11-14 | $5.00 | $5.00 | 537,800 | — | — |
| 2016-11-11 | $5.35 | $5.35 | 883,200 | — | — |
| 2016-11-10 | $5.05 | $5.05 | 895,800 | — | — |
| 2016-11-09 | $4.65 | $4.65 | 896,500 | — | — |
| 2016-11-08 | $4.75 | $4.75 | 265,000 | — | — |
| 2016-11-07 | $4.80 | $4.80 | 365,500 | — | — |
| 2016-11-04 | $4.75 | $4.75 | 522,800 | — | — |
| 2016-11-03 | $4.75 | $4.75 | 562,600 | — | — |
| 2016-11-02 | $4.95 | $4.95 | 771,900 | — | — |
| 2016-11-01 | $4.90 | $4.90 | 873,100 | — | — |
| 2016-10-31 | $4.90 | $4.90 | 810,900 | — | — |
| 2016-10-28 | $5.00 | $5.00 | 1,517,300 | — | — |
| 2016-10-27 | $5.40 | $5.40 | 564,400 | — | — |
| 2016-10-26 | $5.30 | $5.30 | 532,300 | — | — |
| 2016-10-25 | $5.35 | $5.35 | 337,400 | — | — |
| 2016-10-24 | $5.55 | $5.55 | 415,400 | — | — |
| 2016-10-21 | $5.35 | $5.35 | 396,600 | — | — |
| 2016-10-20 | $5.65 | $5.65 | 1,443,300 | — | — |
| 2016-10-19 | $5.50 | $5.50 | 335,200 | — | — |
| 2016-10-18 | $5.65 | $5.65 | 476,100 | — | — |
| 2016-10-17 | $5.60 | $5.60 | 335,600 | — | — |
| 2016-10-14 | $5.53 | $5.53 | 287,700 | — | — |
| 2016-10-13 | $5.67 | $5.67 | 354,000 | — | — |
| 2016-10-12 | $5.80 | $5.80 | 417,800 | — | — |
| 2016-10-11 | $5.67 | $5.67 | 399,900 | — | — |
| 2016-10-10 | $5.91 | $5.91 | 224,800 | — | — |
| 2016-10-07 | $5.87 | $5.87 | 222,000 | — | — |
| 2016-10-06 | $5.90 | $5.90 | 282,600 | — | — |
| 2016-10-05 | $5.94 | $5.94 | 719,400 | — | — |
| 2016-10-04 | $5.89 | $5.89 | 1,085,600 | — | — |
| 2016-10-03 | $5.98 | $5.98 | 1,149,500 | — | — |
| 2016-09-30 | $6.37 | $6.37 | 995,800 | — | — |
| 2016-09-29 | $6.23 | $6.23 | 1,106,800 | — | — |
| 2016-09-28 | $6.16 | $6.16 | 1,681,100 | — | — |
| 2016-09-27 | $5.84 | $5.84 | 522,900 | — | — |
| 2016-09-26 | $5.53 | $5.53 | 294,000 | — | — |
| 2016-09-23 | $5.66 | $5.66 | 453,900 | — | — |
| 2016-09-22 | $5.84 | $5.84 | 1,423,800 | — | — |
| 2016-09-21 | $5.80 | $5.80 | 569,000 | — | — |
| 2016-09-20 | $5.68 | $5.68 | 447,000 | — | — |
| 2016-09-19 | $5.59 | $5.59 | 396,100 | — | — |
| 2016-09-16 | $5.45 | $5.45 | 1,799,800 | — | — |
| 2016-09-15 | $5.46 | $5.46 | 525,000 | — | — |
| 2016-09-14 | $5.48 | $5.48 | 526,800 | — | — |
| 2016-09-13 | $5.44 | $5.44 | 685,500 | — | — |
| 2016-09-12 | $5.50 | $5.50 | 399,200 | — | — |
| 2016-09-09 | $5.35 | $5.35 | 414,300 | — | — |
| 2016-09-08 | $5.55 | $5.55 | 383,200 | — | — |
| 2016-09-07 | $5.56 | $5.56 | 662,700 | — | — |
| 2016-09-06 | $5.55 | $5.55 | 516,900 | — | — |
| 2016-09-02 | $5.42 | $5.42 | 890,400 | — | — |
| 2016-09-01 | $5.30 | $5.30 | 584,900 | — | — |
| 2016-08-31 | $5.33 | $5.33 | 929,000 | — | — |
| 2016-08-30 | $5.36 | $5.36 | 619,600 | — | — |
| 2016-08-29 | $5.48 | $5.48 | 417,600 | — | — |
| 2016-08-26 | $5.38 | $5.38 | 481,600 | — | — |
| 2016-08-25 | $5.33 | $5.33 | 386,000 | — | — |
| 2016-08-24 | $5.24 | $5.24 | 515,000 | — | — |
| 2016-08-23 | $5.34 | $5.34 | 466,400 | — | — |
| 2016-08-22 | $5.31 | $5.31 | 682,900 | — | — |
| 2016-08-19 | $5.31 | $5.31 | 1,828,900 | — | — |
| 2016-08-18 | $5.00 | $5.00 | 2,963,600 | — | — |
| 2016-08-17 | $5.75 | $5.75 | 1,046,300 | — | — |
| 2016-08-16 | $5.48 | $5.48 | 357,200 | — | — |
| 2016-08-15 | $5.51 | $5.51 | 381,300 | — | — |
| 2016-08-12 | $5.45 | $5.45 | 208,400 | — | — |
| 2016-08-11 | $5.46 | $5.46 | 246,400 | — | — |
| 2016-08-10 | $5.39 | $5.39 | 324,200 | — | — |
| 2016-08-09 | $5.45 | $5.45 | 563,200 | — | — |
| 2016-08-08 | $5.45 | $5.45 | 471,800 | — | — |
| 2016-08-05 | $5.51 | $5.51 | 665,900 | — | — |
| 2016-08-04 | $5.62 | $5.62 | 423,300 | — | — |
| 2016-08-03 | $5.50 | $5.50 | 185,500 | — | — |
| 2016-08-02 | $5.47 | $5.47 | 496,000 | — | — |
| 2016-08-01 | $5.45 | $5.45 | 286,200 | — | — |
| 2016-07-29 | $5.48 | $5.48 | 345,000 | — | — |
| 2016-07-28 | $5.48 | $5.48 | 313,700 | — | — |
| 2016-07-27 | $5.46 | $5.46 | 206,400 | — | — |
| 2016-07-26 | $5.47 | $5.47 | 280,600 | — | — |
| 2016-07-25 | $5.39 | $5.39 | 260,000 | — | — |
| 2016-07-22 | $5.36 | $5.36 | 732,500 | — | — |
| 2016-07-21 | $5.33 | $5.33 | 934,800 | — | — |
| 2016-07-20 | $5.24 | $5.24 | 549,500 | — | — |
| 2016-07-19 | $5.23 | $5.23 | 415,200 | — | — |
| 2016-07-18 | $5.35 | $5.35 | 282,400 | — | — |
| 2016-07-15 | $5.26 | $5.26 | 357,800 | — | — |
| 2016-07-14 | $5.35 | $5.35 | 345,300 | — | — |
| 2016-07-13 | $5.36 | $5.36 | 496,500 | — | — |
| 2016-07-12 | $5.37 | $5.37 | 627,500 | — | — |
| 2016-07-11 | $5.30 | $5.30 | 1,062,200 | — | — |
| 2016-07-08 | $5.19 | $5.19 | 927,600 | — | — |
| 2016-07-07 | $4.90 | $4.90 | 1,704,000 | — | — |
| 2016-07-06 | $5.09 | $5.09 | 826,900 | — | — |
| 2016-07-05 | $4.94 | $4.94 | 637,300 | — | — |
| 2016-07-01 | $5.11 | $5.11 | 421,200 | — | — |
| 2016-06-30 | $5.19 | $5.19 | 441,900 | — | — |
| 2016-06-29 | $5.14 | $5.14 | 259,000 | — | — |
| 2016-06-28 | $5.04 | $5.04 | 398,800 | — | — |
| 2016-06-27 | $4.93 | $4.93 | 575,400 | — | — |
| 2016-06-24 | $5.02 | $5.02 | 946,600 | — | — |
| 2016-06-23 | $5.26 | $5.26 | 371,000 | — | — |
| 2016-06-22 | $5.13 | $5.13 | 654,900 | — | — |
| 2016-06-21 | $5.08 | $5.08 | 584,500 | — | — |
| 2016-06-20 | $5.08 | $5.08 | 767,600 | — | — |
| 2016-06-17 | $4.87 | $4.87 | 1,184,600 | — | — |
| 2016-06-16 | $5.12 | $5.12 | 1,153,100 | — | — |
| 2016-06-15 | $4.93 | $4.93 | 1,222,200 | — | — |
| 2016-06-14 | $5.14 | $5.14 | 894,700 | — | — |
| 2016-06-13 | $5.15 | $5.15 | 1,133,500 | — | — |
| 2016-06-10 | $5.30 | $5.30 | 1,038,600 | — | — |
| 2016-06-09 | $5.60 | $5.60 | 295,300 | — | — |
| 2016-06-08 | $5.67 | $5.67 | 443,400 | — | — |
| 2016-06-07 | $5.61 | $5.61 | 371,400 | — | — |
| 2016-06-06 | $5.56 | $5.56 | 413,400 | — | — |
| 2016-06-03 | $5.54 | $5.54 | 351,600 | — | — |
| 2016-06-02 | $5.63 | $5.63 | 422,200 | — | — |
| 2016-06-01 | $5.53 | $5.53 | 602,000 | — | — |
| 2016-05-31 | $5.45 | $5.45 | 351,200 | — | — |
| 2016-05-27 | $5.39 | $5.39 | 498,400 | — | — |
| 2016-05-26 | $5.42 | $5.42 | 313,800 | — | — |
| 2016-05-25 | $5.43 | $5.43 | 886,800 | — | — |
| 2016-05-24 | $5.48 | $5.48 | 522,800 | — | — |
| 2016-05-23 | $5.33 | $5.33 | 726,900 | — | — |
| 2016-05-20 | $5.24 | $5.24 | 765,500 | — | — |
| 2016-05-19 | $5.09 | $5.09 | 383,000 | — | — |
| 2016-05-18 | $5.17 | $5.17 | 357,200 | — | — |
| 2016-05-17 | $5.18 | $5.18 | 717,400 | — | — |
| 2016-05-16 | $5.26 | $5.26 | 2,001,800 | — | — |
| 2016-05-13 | $5.24 | $5.24 | 773,400 | — | — |
| 2016-05-12 | $5.29 | $5.29 | 689,900 | — | — |
| 2016-05-11 | $5.19 | $5.19 | 505,700 | — | — |
| 2016-05-10 | $5.21 | $5.21 | 878,700 | — | — |
| 2016-05-09 | $5.31 | $5.31 | 332,900 | — | — |
| 2016-05-06 | $5.07 | $5.07 | 585,300 | — | — |
| 2016-05-05 | $5.15 | $5.15 | 295,000 | — | — |
| 2016-05-04 | $5.22 | $5.22 | 399,000 | — | — |
| 2016-05-03 | $5.31 | $5.31 | 443,000 | — | — |
| 2016-05-02 | $5.51 | $5.51 | 488,400 | — | — |
| 2016-04-29 | $5.36 | $5.36 | 836,200 | — | — |
| 2016-04-28 | $5.36 | $5.36 | 687,900 | — | — |
| 2016-04-27 | $5.46 | $5.46 | 2,353,600 | — | — |
| 2016-04-26 | $5.69 | $5.69 | 871,800 | — | — |
| 2016-04-25 | $5.88 | $5.88 | 373,100 | — | — |
| 2016-04-22 | $6.13 | $6.13 | 375,100 | — | — |
| 2016-04-21 | $6.11 | $6.11 | 616,900 | — | — |
| 2016-04-20 | $6.10 | $6.10 | 318,000 | — | — |
| 2016-04-19 | $6.18 | $6.18 | 260,500 | — | — |
| 2016-04-18 | $6.24 | $6.24 | 1,533,400 | — | — |
| 2016-04-15 | $6.12 | $6.12 | 401,300 | — | — |
| 2016-04-14 | $6.14 | $6.14 | 351,200 | — | — |
| 2016-04-13 | $6.09 | $6.09 | 597,200 | — | — |
| 2016-04-12 | $5.93 | $5.93 | 719,900 | — | — |
| 2016-04-11 | $5.75 | $5.75 | 360,600 | — | — |
| 2016-04-08 | $5.74 | $5.74 | 533,700 | — | — |
| 2016-04-07 | $5.88 | $5.88 | 445,300 | — | — |
| 2016-04-06 | $5.87 | $5.87 | 388,500 | — | — |
| 2016-04-05 | $5.66 | $5.66 | 322,600 | — | — |
| 2016-04-04 | $5.80 | $5.80 | 503,400 | — | — |
| 2016-04-01 | $5.71 | $5.71 | 487,600 | — | — |
| 2016-03-31 | $5.78 | $5.78 | 547,100 | — | — |
| 2016-03-30 | $5.57 | $5.57 | 612,400 | — | — |
| 2016-03-29 | $5.62 | $5.62 | 512,400 | — | — |
| 2016-03-28 | $5.40 | $5.40 | 355,500 | — | — |
| 2016-03-24 | $5.40 | $5.40 | 702,400 | — | — |
| 2016-03-23 | $5.43 | $5.43 | 590,000 | — | — |
| 2016-03-22 | $5.58 | $5.58 | 692,600 | — | — |
| 2016-03-21 | $5.43 | $5.43 | 576,800 | — | — |
| 2016-03-18 | $5.38 | $5.38 | 836,600 | — | — |
| 2016-03-17 | $5.12 | $5.12 | 625,800 | — | — |
| 2016-03-16 | $5.10 | $5.10 | 552,800 | — | — |
| 2016-03-15 | $5.26 | $5.26 | 403,900 | — | — |
| 2016-03-14 | $5.60 | $5.60 | 482,900 | — | — |
| 2016-03-11 | $5.50 | $5.50 | 507,100 | — | — |
| 2016-03-10 | $5.40 | $5.40 | 915,900 | — | — |
| 2016-03-09 | $5.46 | $5.46 | 360,800 | — | — |
| 2016-03-08 | $5.43 | $5.43 | 604,000 | — | — |
| 2016-03-07 | $5.46 | $5.46 | 798,200 | — | — |
| 2016-03-04 | $5.46 | $5.46 | 751,700 | — | — |
| 2016-03-03 | $5.36 | $5.36 | 821,100 | — | — |
| 2016-03-02 | $5.35 | $5.35 | 1,539,900 | — | — |
| 2016-03-01 | $5.18 | $5.18 | 1,891,600 | — | — |
| 2016-02-29 | $5.05 | $5.05 | 560,300 | — | — |
| 2016-02-26 | $5.17 | $5.17 | 242,300 | — | — |
| 2016-02-25 | $5.14 | $5.14 | 316,900 | — | — |
| 2016-02-24 | $5.21 | $5.21 | 937,600 | — | — |
| 2016-02-23 | $5.06 | $5.06 | 779,800 | — | — |
| 2016-02-22 | $5.03 | $5.03 | 632,600 | — | — |
| 2016-02-19 | $5.24 | $5.24 | 306,800 | — | — |
| 2016-02-18 | $5.31 | $5.31 | 502,800 | — | — |
| 2016-02-17 | $5.48 | $5.48 | 760,100 | — | — |
| 2016-02-16 | $5.10 | $5.10 | 498,100 | — | — |
| 2016-02-12 | $5.13 | $5.13 | 1,431,900 | — | — |
| 2016-02-11 | $5.11 | $5.11 | 719,300 | — | — |
| 2016-02-10 | $4.96 | $4.96 | 1,768,700 | — | — |
| 2016-02-09 | $5.04 | $5.04 | 609,500 | — | — |
| 2016-02-08 | $5.15 | $5.15 | 1,262,700 | — | — |
| 2016-02-05 | $5.34 | $5.34 | 728,100 | — | — |
| 2016-02-04 | $5.62 | $5.62 | 344,500 | — | — |
| 2016-02-03 | $5.68 | $5.68 | 1,000,500 | — | — |
| 2016-02-02 | $5.87 | $5.87 | 938,000 | — | — |
| 2016-02-01 | $6.12 | $6.12 | 3,069,200 | — | — |
| 2016-01-29 | $5.33 | $5.33 | 2,262,200 | — | — |
| 2016-01-28 | $5.80 | $5.80 | 953,100 | — | — |
| 2016-01-27 | $6.07 | $6.07 | 747,300 | — | — |
| 2016-01-26 | $6.10 | $6.10 | 774,200 | — | — |
| 2016-01-25 | $5.91 | $5.91 | 484,500 | — | — |
| 2016-01-22 | $6.04 | $6.04 | 1,029,900 | — | — |
| 2016-01-21 | $5.78 | $5.78 | 688,800 | — | — |
| 2016-01-20 | $5.92 | $5.92 | 1,499,400 | — | — |
| 2016-01-19 | $5.61 | $5.61 | 921,200 | — | — |
| 2016-01-15 | $5.65 | $5.65 | 815,000 | — | — |
| 2016-01-14 | $5.79 | $5.79 | 884,800 | — | — |
| 2016-01-13 | $5.82 | $5.82 | 931,500 | — | — |
| 2016-01-12 | $5.89 | $5.89 | 1,358,500 | — | — |
| 2016-01-11 | $5.78 | $5.78 | 847,200 | — | — |
| 2016-01-08 | $6.02 | $6.02 | 732,700 | — | — |
| 2016-01-07 | $6.03 | $6.03 | 683,300 | — | — |
| 2016-01-06 | $6.39 | $6.39 | 478,800 | — | — |
| 2016-01-05 | $6.39 | $6.39 | 768,600 | — | — |
| 2016-01-04 | $6.32 | $6.32 | 1,061,300 | — | — |