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
- 2011-04-14 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 | $5.40 | $5.83 | 362,900 | — | — |
| 2016-12-29 | $5.40 | $5.83 | 138,800 | — | — |
| 2016-12-28 | $5.45 | $5.89 | 257,400 | — | — |
| 2016-12-27 | $5.25 | $5.67 | 227,100 | — | — |
| 2016-12-23 | $5.40 | $5.83 | 149,000 | — | — |
| 2016-12-22 | $5.45 | $5.89 | 211,200 | — | — |
| 2016-12-21 | $5.50 | $5.94 | 342,300 | — | — |
| 2016-12-20 | $5.40 | $5.83 | 262,200 | — | — |
| 2016-12-19 | $5.46 | $5.90 | 307,100 | — | — |
| 2016-12-16 | $5.60 | $6.05 | 260,400 | — | — |
| 2016-12-15 | $5.85 | $6.32 | 373,700 | — | — |
| 2016-12-14 | $5.85 | $6.32 | 604,500 | — | — |
| 2016-12-13 | $5.75 | $6.21 | 708,600 | — | — |
| 2016-12-12 | $5.65 | $6.10 | 417,400 | — | — |
| 2016-12-09 | $5.85 | $6.32 | 381,100 | — | — |
| 2016-12-08 | $5.65 | $6.10 | 379,700 | — | — |
| 2016-12-07 | $5.80 | $6.27 | 251,600 | — | — |
| 2016-12-06 | $5.90 | $6.37 | 304,400 | — | — |
| 2016-12-05 | $5.90 | $6.37 | 353,700 | — | — |
| 2016-12-02 | $5.90 | $6.37 | 445,900 | — | — |
| 2016-12-01 | $6.00 | $6.48 | 585,400 | — | — |
| 2016-11-30 | $5.90 | $6.37 | 626,700 | — | — |
| 2016-11-29 | $5.90 | $6.37 | 310,100 | — | — |
| 2016-11-28 | $5.80 | $6.27 | 407,200 | — | — |
| 2016-11-25 | $5.60 | $6.05 | 266,800 | — | — |
| 2016-11-23 | $5.65 | $6.10 | 239,200 | — | — |
| 2016-11-22 | $5.75 | $6.21 | 254,600 | — | — |
| 2016-11-21 | $5.95 | $6.43 | 328,800 | — | — |
| 2016-11-18 | $5.75 | $6.21 | 125,900 | — | — |
| 2016-11-17 | $5.75 | $6.21 | 124,400 | — | — |
| 2016-11-16 | $5.80 | $6.27 | 112,800 | — | — |
| 2016-11-15 | $5.80 | $6.27 | 438,800 | — | — |
| 2016-11-14 | $5.30 | $5.73 | 625,900 | — | — |
| 2016-11-11 | $5.45 | $5.89 | 252,100 | — | — |
| 2016-11-10 | $5.65 | $6.10 | 835,300 | — | — |
| 2016-11-09 | $5.75 | $6.21 | 519,000 | — | — |
| 2016-11-08 | $5.95 | $6.43 | 395,900 | — | — |
| 2016-11-07 | $6.00 | $6.48 | 482,900 | — | — |
| 2016-11-04 | $5.92 | $6.40 | 189,500 | — | — |
| 2016-11-03 | $5.95 | $6.43 | 296,700 | — | — |
| 2016-11-02 | $5.85 | $6.32 | 1,792,200 | — | — |
| 2016-11-01 | $6.00 | $6.48 | 378,000 | — | — |
| 2016-10-31 | $6.15 | $6.64 | 199,100 | — | — |
| 2016-10-28 | $6.20 | $6.70 | 245,900 | — | — |
| 2016-10-27 | $6.15 | $6.64 | 441,800 | — | — |
| 2016-10-26 | $6.25 | $6.75 | 465,200 | — | — |
| 2016-10-25 | $6.30 | $6.81 | 409,500 | — | — |
| 2016-10-24 | $6.45 | $6.97 | 1,285,300 | — | — |
| 2016-10-21 | $6.10 | $6.59 | 147,100 | — | — |
| 2016-10-20 | $6.15 | $6.64 | 256,800 | — | — |
| 2016-10-19 | $6.30 | $6.81 | 1,021,400 | — | — |
| 2016-10-18 | $6.20 | $6.70 | 317,100 | — | — |
| 2016-10-17 | $6.30 | $6.81 | 519,500 | — | — |
| 2016-10-14 | $6.08 | $6.57 | 208,900 | — | — |
| 2016-10-13 | $5.99 | $6.47 | 739,200 | — | — |
| 2016-10-12 | $6.04 | $6.53 | 333,000 | — | — |
| 2016-10-11 | $6.01 | $6.49 | 510,900 | — | — |
| 2016-10-10 | $6.06 | $6.55 | 914,200 | — | — |
| 2016-10-07 | $6.22 | $6.72 | 456,900 | — | — |
| 2016-10-06 | $6.19 | $6.69 | 1,649,800 | — | — |
| 2016-10-05 | $6.23 | $6.73 | 1,531,700 | — | — |
| 2016-10-04 | $5.93 | $6.41 | 1,132,000 | — | — |
| 2016-10-03 | $5.66 | $6.12 | 645,200 | — | — |
| 2016-09-30 | $5.27 | $5.69 | 135,700 | — | — |
| 2016-09-29 | $5.27 | $5.69 | 230,500 | — | — |
| 2016-09-28 | $5.45 | $5.89 | 538,800 | — | — |
| 2016-09-27 | $5.41 | $5.85 | 221,200 | — | — |
| 2016-09-26 | $5.39 | $5.82 | 481,100 | — | — |
| 2016-09-23 | $5.57 | $6.02 | 315,400 | — | — |
| 2016-09-22 | $5.55 | $6.00 | 571,400 | — | — |
| 2016-09-21 | $5.36 | $5.79 | 733,900 | — | — |
| 2016-09-20 | $5.41 | $5.85 | 2,261,900 | — | — |
| 2016-09-19 | $5.08 | $5.49 | 624,600 | — | — |
| 2016-09-16 | $5.00 | $5.40 | 375,000 | — | — |
| 2016-09-15 | $5.08 | $5.49 | 629,100 | — | — |
| 2016-09-14 | $4.63 | $5.00 | 222,600 | — | — |
| 2016-09-13 | $4.67 | $5.05 | 222,800 | — | — |
| 2016-09-12 | $4.79 | $5.18 | 268,700 | — | — |
| 2016-09-09 | $4.82 | $5.21 | 697,600 | — | — |
| 2016-09-08 | $5.01 | $5.41 | 939,900 | — | — |
| 2016-09-07 | $5.02 | $5.42 | 772,000 | — | — |
| 2016-09-06 | $4.96 | $5.36 | 289,700 | — | — |
| 2016-09-02 | $4.82 | $5.21 | 198,500 | — | — |
| 2016-09-01 | $4.87 | $5.26 | 289,400 | — | — |
| 2016-08-31 | $4.82 | $5.21 | 880,300 | — | — |
| 2016-08-30 | $5.01 | $5.41 | 2,797,500 | — | — |
| 2016-08-29 | $5.27 | $5.69 | 361,200 | — | — |
| 2016-08-26 | $5.33 | $5.76 | 216,900 | — | — |
| 2016-08-25 | $5.44 | $5.88 | 267,000 | — | — |
| 2016-08-24 | $5.50 | $5.94 | 221,000 | — | — |
| 2016-08-23 | $5.52 | $5.96 | 379,600 | — | — |
| 2016-08-22 | $5.51 | $5.95 | 256,400 | — | — |
| 2016-08-19 | $5.61 | $6.06 | 210,400 | — | — |
| 2016-08-18 | $5.70 | $6.16 | 339,600 | — | — |
| 2016-08-17 | $5.64 | $6.09 | 354,900 | — | — |
| 2016-08-16 | $5.65 | $6.10 | 517,500 | — | — |
| 2016-08-15 | $5.62 | $6.07 | 229,100 | — | — |
| 2016-08-12 | $5.56 | $6.01 | 160,600 | — | — |
| 2016-08-11 | $5.66 | $6.12 | 142,700 | — | — |
| 2016-08-10 | $5.65 | $6.10 | 263,600 | — | — |
| 2016-08-09 | $5.65 | $6.10 | 394,100 | — | — |
| 2016-08-08 | $5.78 | $6.24 | 298,500 | — | — |
| 2016-08-05 | $5.74 | $6.20 | 319,000 | — | — |
| 2016-08-04 | $5.86 | $6.33 | 829,500 | — | — |
| 2016-08-03 | $5.92 | $6.40 | 1,212,100 | — | — |
| 2016-08-02 | $5.42 | $5.86 | 3,456,500 | — | — |
| 2016-08-01 | $5.44 | $5.88 | 172,600 | — | — |
| 2016-07-29 | $5.48 | $5.92 | 252,600 | — | — |
| 2016-07-28 | $5.51 | $5.95 | 397,100 | — | — |
| 2016-07-27 | $5.57 | $6.02 | 499,500 | — | — |
| 2016-07-26 | $5.46 | $5.90 | 750,600 | — | — |
| 2016-07-25 | $5.70 | $6.16 | 442,500 | — | — |
| 2016-07-22 | $5.80 | $6.27 | 702,500 | — | — |
| 2016-07-21 | $5.80 | $6.27 | 524,100 | — | — |
| 2016-07-20 | $5.77 | $6.23 | 1,092,200 | — | — |
| 2016-07-19 | $5.62 | $6.07 | 657,100 | — | — |
| 2016-07-18 | $5.51 | $5.95 | 1,081,900 | — | — |
| 2016-07-15 | $5.51 | $5.95 | 1,107,700 | — | — |
| 2016-07-14 | $5.50 | $5.94 | 1,168,900 | — | — |
| 2016-07-13 | $5.19 | $5.61 | 958,500 | — | — |
| 2016-07-12 | $5.06 | $5.47 | 703,800 | — | — |
| 2016-07-11 | $4.92 | $5.32 | 188,800 | — | — |
| 2016-07-08 | $4.89 | $5.28 | 379,900 | — | — |
| 2016-07-07 | $4.86 | $5.25 | 308,700 | — | — |
| 2016-07-06 | $4.73 | $5.11 | 241,100 | — | — |
| 2016-07-05 | $4.85 | $5.24 | 444,100 | — | — |
| 2016-07-01 | $4.85 | $5.24 | 229,100 | — | — |
| 2016-06-30 | $4.77 | $5.15 | 386,800 | — | — |
| 2016-06-29 | $4.77 | $5.15 | 259,900 | — | — |
| 2016-06-28 | $4.55 | $4.92 | 1,124,000 | — | — |
| 2016-06-27 | $4.59 | $4.96 | 870,300 | — | — |
| 2016-06-24 | $4.73 | $5.11 | 647,800 | — | — |
| 2016-06-23 | $4.90 | $5.29 | 541,800 | — | — |
| 2016-06-22 | $4.84 | $5.23 | 612,800 | — | — |
| 2016-06-21 | $4.82 | $5.21 | 161,900 | — | — |
| 2016-06-20 | $4.76 | $5.14 | 1,417,900 | — | — |
| 2016-06-17 | $4.81 | $5.20 | 312,900 | — | — |
| 2016-06-16 | $4.72 | $5.10 | 340,400 | — | — |
| 2016-06-15 | $4.73 | $5.11 | 377,200 | — | — |
| 2016-06-14 | $4.49 | $4.85 | 445,700 | — | — |
| 2016-06-13 | $4.48 | $4.84 | 377,400 | — | — |
| 2016-06-10 | $4.65 | $5.02 | 541,600 | — | — |
| 2016-06-09 | $4.89 | $5.28 | 1,208,900 | — | — |
| 2016-06-08 | $4.71 | $5.09 | 307,000 | — | — |
| 2016-06-07 | $4.58 | $4.95 | 252,800 | — | — |
| 2016-06-06 | $4.46 | $4.82 | 320,800 | — | — |
| 2016-06-03 | $4.36 | $4.71 | 322,600 | — | — |
| 2016-06-02 | $4.30 | $4.65 | 343,300 | — | — |
| 2016-06-01 | $4.33 | $4.68 | 343,000 | — | — |
| 2016-05-31 | $4.36 | $4.71 | 519,800 | — | — |
| 2016-05-27 | $4.44 | $4.80 | 162,400 | — | — |
| 2016-05-26 | $4.50 | $4.86 | 184,400 | — | — |
| 2016-05-25 | $4.62 | $4.99 | 321,400 | — | — |
| 2016-05-24 | $4.58 | $4.95 | 608,100 | — | — |
| 2016-05-23 | $4.50 | $4.86 | 484,200 | — | — |
| 2016-05-20 | $4.40 | $4.75 | 332,100 | — | — |
| 2016-05-19 | $4.32 | $4.67 | 369,300 | — | — |
| 2016-05-18 | $4.47 | $4.83 | 498,400 | — | — |
| 2016-05-17 | $4.33 | $4.68 | 304,800 | — | — |
| 2016-05-16 | $4.21 | $4.55 | 447,100 | — | — |
| 2016-05-13 | $4.29 | $4.64 | 271,300 | — | — |
| 2016-05-12 | $4.37 | $4.72 | 603,900 | — | — |
| 2016-05-11 | $4.39 | $4.74 | 749,000 | — | — |
| 2016-05-10 | $4.70 | $5.08 | 465,600 | — | — |
| 2016-05-09 | $4.47 | $4.83 | 629,600 | — | — |
| 2016-05-06 | $4.64 | $5.01 | 420,300 | — | — |
| 2016-05-05 | $4.67 | $5.05 | 552,700 | — | — |
| 2016-05-04 | $4.80 | $5.19 | 924,000 | — | — |
| 2016-05-03 | $4.62 | $4.99 | 618,200 | — | — |
| 2016-05-02 | $4.39 | $4.74 | 430,100 | — | — |
| 2016-04-29 | $4.15 | $4.48 | 378,500 | — | — |
| 2016-04-28 | $4.37 | $4.72 | 1,012,400 | — | — |
| 2016-04-27 | $4.34 | $4.69 | 525,200 | — | — |
| 2016-04-26 | $4.00 | $4.32 | 380,200 | — | — |
| 2016-04-25 | $4.02 | $4.34 | 256,600 | — | — |
| 2016-04-22 | $4.17 | $4.51 | 406,400 | — | — |
| 2016-04-21 | $4.18 | $4.52 | 464,000 | — | — |
| 2016-04-20 | $4.33 | $4.68 | 1,701,200 | — | — |
| 2016-04-19 | $4.19 | $4.53 | 489,100 | — | — |
| 2016-04-18 | $4.04 | $4.36 | 285,400 | — | — |
| 2016-04-15 | $4.10 | $4.43 | 418,700 | — | — |
| 2016-04-14 | $4.13 | $4.46 | 576,100 | — | — |
| 2016-04-13 | $4.02 | $4.34 | 438,700 | — | — |
| 2016-04-12 | $4.04 | $4.36 | 663,300 | — | — |
| 2016-04-11 | $3.74 | $4.04 | 426,600 | — | — |
| 2016-04-08 | $3.54 | $3.82 | 294,300 | — | — |
| 2016-04-07 | $3.33 | $3.60 | 501,600 | — | — |
| 2016-04-06 | $3.50 | $3.78 | 426,000 | — | — |
| 2016-04-05 | $3.53 | $3.81 | 294,500 | — | — |
| 2016-04-04 | $3.46 | $3.74 | 464,000 | — | — |
| 2016-04-01 | $3.70 | $4.00 | 327,700 | — | — |
| 2016-03-31 | $3.75 | $4.05 | 519,600 | — | — |
| 2016-03-30 | $3.78 | $4.08 | 600,600 | — | — |
| 2016-03-29 | $3.56 | $3.85 | 370,100 | — | — |
| 2016-03-28 | $3.48 | $3.76 | 235,700 | — | — |
| 2016-03-24 | $3.47 | $3.75 | 331,900 | — | — |
| 2016-03-23 | $3.54 | $3.82 | 373,000 | — | — |
| 2016-03-22 | $3.54 | $3.82 | 770,100 | — | — |
| 2016-03-21 | $3.53 | $3.81 | 1,043,500 | — | — |
| 2016-03-18 | $3.25 | $3.51 | 1,624,700 | — | — |
| 2016-03-17 | $3.19 | $3.45 | 3,039,800 | — | — |
| 2016-03-16 | $3.09 | $3.34 | 4,712,700 | — | — |
| 2016-03-15 | $2.74 | $2.96 | 641,400 | — | — |
| 2016-03-14 | $2.79 | $3.01 | 722,300 | — | — |
| 2016-03-11 | $2.70 | $2.92 | 343,100 | — | — |
| 2016-03-10 | $2.71 | $2.93 | 422,000 | — | — |
| 2016-03-09 | $2.75 | $2.97 | 618,600 | — | — |
| 2016-03-08 | $2.83 | $3.06 | 1,166,900 | — | — |
| 2016-03-07 | $2.81 | $3.04 | 1,928,800 | — | — |
| 2016-03-04 | $2.76 | $2.98 | 1,284,500 | — | — |
| 2016-03-03 | $2.80 | $3.03 | 904,200 | — | — |
| 2016-03-02 | $2.73 | $2.95 | 806,500 | — | — |
| 2016-03-01 | $2.60 | $2.81 | 1,113,300 | — | — |
| 2016-02-29 | $2.63 | $2.84 | 1,117,300 | — | — |
| 2016-02-26 | $2.66 | $2.87 | 571,600 | — | — |
| 2016-02-25 | $2.57 | $2.78 | 1,834,100 | — | — |
| 2016-02-24 | $2.42 | $2.61 | 1,274,000 | — | — |
| 2016-02-23 | $2.40 | $2.59 | 189,400 | — | — |
| 2016-02-22 | $2.44 | $2.64 | 362,000 | — | — |
| 2016-02-19 | $2.42 | $2.61 | 382,100 | — | — |
| 2016-02-18 | $2.44 | $2.64 | 698,400 | — | — |
| 2016-02-17 | $2.36 | $2.55 | 481,300 | — | — |
| 2016-02-16 | $2.28 | $2.46 | 392,600 | — | — |
| 2016-02-12 | $2.21 | $2.39 | 465,500 | — | — |
| 2016-02-11 | $2.27 | $2.45 | 481,500 | — | — |
| 2016-02-10 | $2.38 | $2.57 | 396,700 | — | — |
| 2016-02-09 | $2.52 | $2.72 | 664,600 | — | — |
| 2016-02-08 | $2.52 | $2.72 | 706,700 | — | — |
| 2016-02-05 | $2.70 | $2.92 | 319,500 | — | — |
| 2016-02-04 | $2.83 | $3.06 | 180,200 | — | — |
| 2016-02-03 | $2.72 | $2.94 | 327,900 | — | — |
| 2016-02-02 | $2.77 | $2.99 | 300,600 | — | — |
| 2016-02-01 | $2.76 | $2.98 | 474,500 | — | — |
| 2016-01-29 | $2.86 | $3.09 | 175,300 | — | — |
| 2016-01-28 | $2.83 | $3.06 | 232,300 | — | — |
| 2016-01-27 | $2.89 | $3.12 | 118,700 | — | — |
| 2016-01-26 | $2.81 | $3.04 | 177,600 | — | — |
| 2016-01-25 | $2.76 | $2.98 | 342,400 | — | — |
| 2016-01-22 | $2.83 | $3.06 | 277,500 | — | — |
| 2016-01-21 | $2.67 | $2.88 | 125,900 | — | — |
| 2016-01-20 | $2.71 | $2.93 | 335,700 | — | — |
| 2016-01-19 | $2.79 | $3.01 | 487,700 | — | — |
| 2016-01-15 | $2.60 | $2.81 | 432,900 | — | — |
| 2016-01-14 | $2.76 | $2.98 | 433,700 | — | — |
| 2016-01-13 | $2.69 | $2.91 | 302,600 | — | — |
| 2016-01-12 | $2.79 | $3.01 | 343,500 | — | — |
| 2016-01-11 | $3.07 | $3.32 | 473,600 | — | — |
| 2016-01-08 | $3.10 | $3.35 | 338,200 | — | — |
| 2016-01-07 | $3.09 | $3.34 | 291,900 | — | — |
| 2016-01-06 | $3.24 | $3.50 | 378,500 | — | — |
| 2016-01-05 | $3.25 | $3.51 | 601,300 | — | — |
| 2016-01-04 | $3.09 | $3.34 | 154,200 | — | — |