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
- 2014-06-13 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 | $4.13 | $4.13 | 93,400 | — | — |
| 2016-12-29 | $4.01 | $4.01 | 340,700 | — | — |
| 2016-12-28 | $4.01 | $4.01 | 57,300 | — | — |
| 2016-12-27 | $4.24 | $4.24 | 64,200 | — | — |
| 2016-12-23 | $4.26 | $4.26 | 36,500 | — | — |
| 2016-12-22 | $4.31 | $4.31 | 256,600 | — | — |
| 2016-12-21 | $4.44 | $4.44 | 223,800 | — | — |
| 2016-12-20 | $4.08 | $4.08 | 134,900 | — | — |
| 2016-12-19 | $4.00 | $4.00 | 48,000 | — | — |
| 2016-12-16 | $4.20 | $4.20 | 444,900 | — | — |
| 2016-12-15 | $4.03 | $4.03 | 73,300 | — | — |
| 2016-12-14 | $3.99 | $3.99 | 77,400 | — | — |
| 2016-12-13 | $4.16 | $4.16 | 91,500 | — | — |
| 2016-12-12 | $4.29 | $4.29 | 100,900 | — | — |
| 2016-12-09 | $4.27 | $4.27 | 107,400 | — | — |
| 2016-12-08 | $4.30 | $4.30 | 99,900 | — | — |
| 2016-12-07 | $4.29 | $4.29 | 57,800 | — | — |
| 2016-12-06 | $4.14 | $4.14 | 49,100 | — | — |
| 2016-12-05 | $4.13 | $4.13 | 179,800 | — | — |
| 2016-12-02 | $4.09 | $4.09 | 273,200 | — | — |
| 2016-12-01 | $3.96 | $3.96 | 34,900 | — | — |
| 2016-11-30 | $3.85 | $3.85 | 524,800 | — | — |
| 2016-11-29 | $3.73 | $3.73 | 333,400 | — | — |
| 2016-11-28 | $3.99 | $3.99 | 78,900 | — | — |
| 2016-11-25 | $4.00 | $4.00 | 18,800 | — | — |
| 2016-11-23 | $4.03 | $4.03 | 27,800 | — | — |
| 2016-11-22 | $4.01 | $4.01 | 110,800 | — | — |
| 2016-11-21 | $4.00 | $4.00 | 122,300 | — | — |
| 2016-11-18 | $3.94 | $3.94 | 207,800 | — | — |
| 2016-11-17 | $3.87 | $3.87 | 97,300 | — | — |
| 2016-11-16 | $3.94 | $3.94 | 115,800 | — | — |
| 2016-11-15 | $3.70 | $3.70 | 101,200 | — | — |
| 2016-11-14 | $3.78 | $3.78 | 57,200 | — | — |
| 2016-11-11 | $3.94 | $3.94 | 85,400 | — | — |
| 2016-11-10 | $3.88 | $3.88 | 52,200 | — | — |
| 2016-11-09 | $3.95 | $3.95 | 90,900 | — | — |
| 2016-11-08 | $3.94 | $3.94 | 149,200 | — | — |
| 2016-11-07 | $3.70 | $3.70 | 75,900 | — | — |
| 2016-11-04 | $4.04 | $4.04 | 862,600 | — | — |
| 2016-11-03 | $5.89 | $5.89 | 37,600 | — | — |
| 2016-11-02 | $6.04 | $6.04 | 85,200 | — | — |
| 2016-11-01 | $6.08 | $6.08 | 140,400 | — | — |
| 2016-10-31 | $6.17 | $6.17 | 20,400 | — | — |
| 2016-10-28 | $6.50 | $6.50 | 19,100 | — | — |
| 2016-10-27 | $6.47 | $6.47 | 34,500 | — | — |
| 2016-10-26 | $6.36 | $6.36 | 30,900 | — | — |
| 2016-10-25 | $6.50 | $6.50 | 14,900 | — | — |
| 2016-10-24 | $6.51 | $6.51 | 23,400 | — | — |
| 2016-10-21 | $6.47 | $6.47 | 23,100 | — | — |
| 2016-10-20 | $6.55 | $6.55 | 22,700 | — | — |
| 2016-10-19 | $6.46 | $6.46 | 27,200 | — | — |
| 2016-10-18 | $6.15 | $6.15 | 8,800 | — | — |
| 2016-10-17 | $6.21 | $6.21 | 15,500 | — | — |
| 2016-10-14 | $6.10 | $6.10 | 26,900 | — | — |
| 2016-10-13 | $6.14 | $6.14 | 26,800 | — | — |
| 2016-10-12 | $6.17 | $6.17 | 26,500 | — | — |
| 2016-10-11 | $6.27 | $6.27 | 72,400 | — | — |
| 2016-10-10 | $6.11 | $6.11 | 16,800 | — | — |
| 2016-10-07 | $6.06 | $6.06 | 15,000 | — | — |
| 2016-10-06 | $6.11 | $6.11 | 91,800 | — | — |
| 2016-10-05 | $6.15 | $6.15 | 28,300 | — | — |
| 2016-10-04 | $6.00 | $6.00 | 51,500 | — | — |
| 2016-10-03 | $5.91 | $5.91 | 28,700 | — | — |
| 2016-09-30 | $5.96 | $5.96 | 35,400 | — | — |
| 2016-09-29 | $6.18 | $6.18 | 42,200 | — | — |
| 2016-09-28 | $6.03 | $6.03 | 61,100 | — | — |
| 2016-09-27 | $5.67 | $5.67 | 38,900 | — | — |
| 2016-09-26 | $5.50 | $5.50 | 52,000 | — | — |
| 2016-09-23 | $5.36 | $5.36 | 42,300 | — | — |
| 2016-09-22 | $5.31 | $5.31 | 32,500 | — | — |
| 2016-09-21 | $5.24 | $5.24 | 50,000 | — | — |
| 2016-09-20 | $5.22 | $5.22 | 54,100 | — | — |
| 2016-09-19 | $4.96 | $4.96 | 19,900 | — | — |
| 2016-09-16 | $4.96 | $4.96 | 52,000 | — | — |
| 2016-09-15 | $4.55 | $4.55 | 16,800 | — | — |
| 2016-09-14 | $4.53 | $4.53 | 27,000 | — | — |
| 2016-09-13 | $4.53 | $4.53 | 18,800 | — | — |
| 2016-09-12 | $4.70 | $4.70 | 41,500 | — | — |
| 2016-09-09 | $4.62 | $4.62 | 79,400 | — | — |
| 2016-09-08 | $5.01 | $5.01 | 104,100 | — | — |
| 2016-09-07 | $5.13 | $5.13 | 75,500 | — | — |
| 2016-09-06 | $5.06 | $5.06 | 392,200 | — | — |
| 2016-09-02 | $5.10 | $5.10 | 149,200 | — | — |
| 2016-09-01 | $4.94 | $4.94 | 12,300 | — | — |
| 2016-08-31 | $4.91 | $4.91 | 14,800 | — | — |
| 2016-08-30 | $4.98 | $4.98 | 21,100 | — | — |
| 2016-08-29 | $5.04 | $5.04 | 22,900 | — | — |
| 2016-08-26 | $5.02 | $5.02 | 109,900 | — | — |
| 2016-08-25 | $4.98 | $4.98 | 606,400 | — | — |
| 2016-08-24 | $4.95 | $4.95 | 337,800 | — | — |
| 2016-08-23 | $4.84 | $4.84 | 23,800 | — | — |
| 2016-08-22 | $4.66 | $4.66 | 34,600 | — | — |
| 2016-08-19 | $4.76 | $4.76 | 29,000 | — | — |
| 2016-08-18 | $4.89 | $4.89 | 13,900 | — | — |
| 2016-08-17 | $4.87 | $4.87 | 44,000 | — | — |
| 2016-08-16 | $4.91 | $4.91 | 38,100 | — | — |
| 2016-08-15 | $4.89 | $4.89 | 43,700 | — | — |
| 2016-08-12 | $4.84 | $4.84 | 46,100 | — | — |
| 2016-08-11 | $4.91 | $4.91 | 113,300 | — | — |
| 2016-08-10 | $4.83 | $4.83 | 31,700 | — | — |
| 2016-08-09 | $4.82 | $4.82 | 10,500 | — | — |
| 2016-08-08 | $4.70 | $4.70 | 36,500 | — | — |
| 2016-08-05 | $4.74 | $4.74 | 110,700 | — | — |
| 2016-08-04 | $5.06 | $5.06 | 10,200 | — | — |
| 2016-08-03 | $4.98 | $4.98 | 35,800 | — | — |
| 2016-08-02 | $4.97 | $4.97 | 5,900 | — | — |
| 2016-08-01 | $4.99 | $4.99 | 25,100 | — | — |
| 2016-07-29 | $4.98 | $4.98 | 20,600 | — | — |
| 2016-07-28 | $4.96 | $4.96 | 8,800 | — | — |
| 2016-07-27 | $5.01 | $5.01 | 32,000 | — | — |
| 2016-07-26 | $4.88 | $4.88 | 29,000 | — | — |
| 2016-07-25 | $4.87 | $4.87 | 18,100 | — | — |
| 2016-07-22 | $5.04 | $5.04 | 10,600 | — | — |
| 2016-07-21 | $5.22 | $5.22 | 12,000 | — | — |
| 2016-07-20 | $5.28 | $5.28 | 15,800 | — | — |
| 2016-07-19 | $5.33 | $5.33 | 20,500 | — | — |
| 2016-07-18 | $5.26 | $5.26 | 76,900 | — | — |
| 2016-07-15 | $5.44 | $5.44 | 50,200 | — | — |
| 2016-07-14 | $5.24 | $5.24 | 45,400 | — | — |
| 2016-07-13 | $5.44 | $5.44 | 177,900 | — | — |
| 2016-07-12 | $5.04 | $5.04 | 56,000 | — | — |
| 2016-07-11 | $4.95 | $4.95 | 13,900 | — | — |
| 2016-07-08 | $4.95 | $4.95 | 8,600 | — | — |
| 2016-07-07 | $4.84 | $4.84 | 11,600 | — | — |
| 2016-07-06 | $4.81 | $4.81 | 15,300 | — | — |
| 2016-07-05 | $4.79 | $4.79 | 47,700 | — | — |
| 2016-07-01 | $4.92 | $4.92 | 36,900 | — | — |
| 2016-06-30 | $4.97 | $4.97 | 64,600 | — | — |
| 2016-06-29 | $4.87 | $4.87 | 118,800 | — | — |
| 2016-06-28 | $4.95 | $4.95 | 35,500 | — | — |
| 2016-06-27 | $4.51 | $4.51 | 37,900 | — | — |
| 2016-06-24 | $4.75 | $4.75 | 63,000 | — | — |
| 2016-06-23 | $4.93 | $4.93 | 88,800 | — | — |
| 2016-06-22 | $5.00 | $5.00 | 925,900 | — | — |
| 2016-06-21 | $4.06 | $4.06 | 20,300 | — | — |
| 2016-06-20 | $3.97 | $3.97 | 8,400 | — | — |
| 2016-06-17 | $3.94 | $3.94 | 92,100 | — | — |
| 2016-06-16 | $4.13 | $4.13 | 29,800 | — | — |
| 2016-06-15 | $4.19 | $4.19 | 34,800 | — | — |
| 2016-06-14 | $4.21 | $4.21 | 24,600 | — | — |
| 2016-06-13 | $4.18 | $4.18 | 18,500 | — | — |
| 2016-06-10 | $4.48 | $4.48 | 13,500 | — | — |
| 2016-06-09 | $4.51 | $4.51 | 18,900 | — | — |
| 2016-06-08 | $4.49 | $4.49 | 14,800 | — | — |
| 2016-06-07 | $4.44 | $4.44 | 22,700 | — | — |
| 2016-06-06 | $4.29 | $4.29 | 81,400 | — | — |
| 2016-06-03 | $4.12 | $4.12 | 2,400 | — | — |
| 2016-06-02 | $4.12 | $4.12 | 20,400 | — | — |
| 2016-06-01 | $4.27 | $4.27 | 24,400 | — | — |
| 2016-05-31 | $4.01 | $4.01 | 73,800 | — | — |
| 2016-05-27 | $4.25 | $4.25 | 10,800 | — | — |
| 2016-05-26 | $4.39 | $4.39 | 5,800 | — | — |
| 2016-05-25 | $4.25 | $4.25 | 19,500 | — | — |
| 2016-05-24 | $4.16 | $4.16 | 4,600 | — | — |
| 2016-05-23 | $4.17 | $4.17 | 10,400 | — | — |
| 2016-05-20 | $4.16 | $4.16 | 12,300 | — | — |
| 2016-05-19 | $4.24 | $4.24 | 79,000 | — | — |
| 2016-05-18 | $4.49 | $4.49 | 55,200 | — | — |
| 2016-05-17 | $4.50 | $4.50 | 71,500 | — | — |
| 2016-05-16 | $4.39 | $4.39 | 57,300 | — | — |
| 2016-05-13 | $4.46 | $4.46 | 29,700 | — | — |
| 2016-05-12 | $4.27 | $4.27 | 28,700 | — | — |
| 2016-05-11 | $4.15 | $4.15 | 15,300 | — | — |
| 2016-05-10 | $4.19 | $4.19 | 13,600 | — | — |
| 2016-05-09 | $4.49 | $4.49 | 34,500 | — | — |
| 2016-05-06 | $4.50 | $4.50 | 40,200 | — | — |
| 2016-05-05 | $4.55 | $4.55 | 57,000 | — | — |
| 2016-05-04 | $4.32 | $4.32 | 73,800 | — | — |
| 2016-05-03 | $4.76 | $4.76 | 7,600 | — | — |
| 2016-05-02 | $4.76 | $4.76 | 52,600 | — | — |
| 2016-04-29 | $4.76 | $4.76 | 8,300 | — | — |
| 2016-04-28 | $4.77 | $4.77 | 73,200 | — | — |
| 2016-04-27 | $4.69 | $4.69 | 81,500 | — | — |
| 2016-04-26 | $4.53 | $4.53 | 24,400 | — | — |
| 2016-04-25 | $4.50 | $4.50 | 28,700 | — | — |
| 2016-04-22 | $4.49 | $4.49 | 64,200 | — | — |
| 2016-04-21 | $4.48 | $4.48 | 51,900 | — | — |
| 2016-04-20 | $4.10 | $4.10 | 65,800 | — | — |
| 2016-04-19 | $4.18 | $4.18 | 66,900 | — | — |
| 2016-04-18 | $4.20 | $4.20 | 77,100 | — | — |
| 2016-04-15 | $4.19 | $4.19 | 53,000 | — | — |
| 2016-04-14 | $4.16 | $4.16 | 85,200 | — | — |
| 2016-04-13 | $4.19 | $4.19 | 72,600 | — | — |
| 2016-04-12 | $4.29 | $4.29 | 79,500 | — | — |
| 2016-04-11 | $4.24 | $4.24 | 57,000 | — | — |
| 2016-04-08 | $4.23 | $4.23 | 45,600 | — | — |
| 2016-04-07 | $4.18 | $4.18 | 32,900 | — | — |
| 2016-04-06 | $4.21 | $4.21 | 48,200 | — | — |
| 2016-04-05 | $4.29 | $4.29 | 52,200 | — | — |
| 2016-04-04 | $4.45 | $4.45 | 13,500 | — | — |
| 2016-04-01 | $4.40 | $4.40 | 36,300 | — | — |
| 2016-03-31 | $4.50 | $4.50 | 44,000 | — | — |
| 2016-03-30 | $4.48 | $4.48 | 19,900 | — | — |
| 2016-03-29 | $4.48 | $4.48 | 29,400 | — | — |
| 2016-03-28 | $4.34 | $4.34 | 8,400 | — | — |
| 2016-03-24 | $4.44 | $4.44 | 60,300 | — | — |
| 2016-03-23 | $4.42 | $4.42 | 40,800 | — | — |
| 2016-03-22 | $4.74 | $4.74 | 37,600 | — | — |
| 2016-03-21 | $4.73 | $4.73 | 101,100 | — | — |
| 2016-03-18 | $4.57 | $4.57 | 155,500 | — | — |
| 2016-03-17 | $4.03 | $4.03 | 46,900 | — | — |
| 2016-03-16 | $4.14 | $4.14 | 48,500 | — | — |
| 2016-03-15 | $4.29 | $4.29 | 43,100 | — | — |
| 2016-03-14 | $4.30 | $4.30 | 35,900 | — | — |
| 2016-03-11 | $4.01 | $4.01 | 114,200 | — | — |
| 2016-03-10 | $4.02 | $4.02 | 114,300 | — | — |
| 2016-03-09 | $4.02 | $4.02 | 40,400 | — | — |
| 2016-03-08 | $4.00 | $4.00 | 136,900 | — | — |
| 2016-03-07 | $4.00 | $4.00 | 28,600 | — | — |
| 2016-03-04 | $3.97 | $3.97 | 30,200 | — | — |
| 2016-03-03 | $3.69 | $3.69 | 23,400 | — | — |
| 2016-03-02 | $4.00 | $4.00 | 45,500 | — | — |
| 2016-03-01 | $3.99 | $3.99 | 63,200 | — | — |
| 2016-02-29 | $3.65 | $3.65 | 178,500 | — | — |
| 2016-02-26 | $3.90 | $3.90 | 427,800 | — | — |
| 2016-02-25 | $3.68 | $3.68 | 13,000 | — | — |
| 2016-02-24 | $3.55 | $3.55 | 23,700 | — | — |
| 2016-02-23 | $3.78 | $3.78 | 9,400 | — | — |
| 2016-02-22 | $3.96 | $3.96 | 11,100 | — | — |
| 2016-02-19 | $3.78 | $3.78 | 8,900 | — | — |
| 2016-02-18 | $3.87 | $3.87 | 11,800 | — | — |
| 2016-02-17 | $3.94 | $3.94 | 17,300 | — | — |
| 2016-02-16 | $3.86 | $3.86 | 117,000 | — | — |
| 2016-02-12 | $3.58 | $3.58 | 45,500 | — | — |
| 2016-02-11 | $3.77 | $3.77 | 93,100 | — | — |
| 2016-02-10 | $3.71 | $3.71 | 173,800 | — | — |
| 2016-02-09 | $4.49 | $4.49 | 60,900 | — | — |
| 2016-02-08 | $4.52 | $4.52 | 31,000 | — | — |
| 2016-02-05 | $4.74 | $4.74 | 12,100 | — | — |
| 2016-02-04 | $4.72 | $4.72 | 31,100 | — | — |
| 2016-02-03 | $4.64 | $4.64 | 282,000 | — | — |
| 2016-02-02 | $4.77 | $4.77 | 196,700 | — | — |
| 2016-02-01 | $4.41 | $4.41 | 438,700 | — | — |
| 2016-01-29 | $4.36 | $4.36 | 258,700 | — | — |
| 2016-01-28 | $4.34 | $4.34 | 92,200 | — | — |
| 2016-01-27 | $4.47 | $4.47 | 84,900 | — | — |
| 2016-01-26 | $4.69 | $4.69 | 44,600 | — | — |
| 2016-01-25 | $4.70 | $4.70 | 100,700 | — | — |
| 2016-01-22 | $5.17 | $5.17 | 47,700 | — | — |
| 2016-01-21 | $4.97 | $4.97 | 50,400 | — | — |
| 2016-01-20 | $5.21 | $5.21 | 71,200 | — | — |
| 2016-01-19 | $5.48 | $5.48 | 24,000 | — | — |
| 2016-01-15 | $5.53 | $5.53 | 27,600 | — | — |
| 2016-01-14 | $5.70 | $5.70 | 11,100 | — | — |
| 2016-01-13 | $5.78 | $5.78 | 27,400 | — | — |
| 2016-01-12 | $6.00 | $6.00 | 25,600 | — | — |
| 2016-01-11 | $5.80 | $5.80 | 17,300 | — | — |
| 2016-01-08 | $5.80 | $5.80 | 34,600 | — | — |
| 2016-01-07 | $5.82 | $5.82 | 20,400 | — | — |
| 2016-01-06 | $6.10 | $6.10 | 55,800 | — | — |
| 2016-01-05 | $6.19 | $6.19 | 27,800 | — | — |
| 2016-01-04 | $6.05 | $6.05 | 46,400 | — | — |