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
- 1999-05-28 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 | $6.35 | $6.35 | 190,200 | — | — |
| 2016-12-29 | $6.38 | $6.38 | 90,500 | — | — |
| 2016-12-28 | $6.30 | $6.30 | 127,100 | — | — |
| 2016-12-27 | $6.44 | $6.44 | 111,900 | — | — |
| 2016-12-23 | $6.37 | $6.37 | 104,700 | — | — |
| 2016-12-22 | $6.36 | $6.36 | 83,400 | — | — |
| 2016-12-21 | $6.45 | $6.45 | 106,800 | — | — |
| 2016-12-20 | $6.36 | $6.36 | 180,900 | — | — |
| 2016-12-19 | $6.29 | $6.29 | 148,700 | — | — |
| 2016-12-16 | $6.29 | $6.29 | 130,200 | — | — |
| 2016-12-15 | $6.34 | $6.34 | 114,600 | — | — |
| 2016-12-14 | $6.34 | $6.34 | 156,600 | — | — |
| 2016-12-13 | $6.31 | $6.31 | 154,400 | — | — |
| 2016-12-12 | $6.35 | $6.35 | 324,300 | — | — |
| 2016-12-09 | $6.23 | $6.23 | 118,300 | — | — |
| 2016-12-08 | $6.25 | $6.25 | 162,500 | — | — |
| 2016-12-07 | $6.05 | $6.05 | 157,100 | — | — |
| 2016-12-06 | $6.01 | $6.01 | 185,100 | — | — |
| 2016-12-05 | $5.82 | $5.82 | 563,100 | — | — |
| 2016-12-02 | $6.15 | $6.15 | 104,400 | — | — |
| 2016-12-01 | $6.14 | $6.14 | 132,600 | — | — |
| 2016-11-30 | $6.26 | $6.26 | 97,300 | — | — |
| 2016-11-29 | $6.25 | $6.25 | 111,900 | — | — |
| 2016-11-28 | $6.25 | $6.25 | 150,400 | — | — |
| 2016-11-25 | $6.30 | $6.30 | 111,800 | — | — |
| 2016-11-23 | $6.25 | $6.25 | 177,200 | — | — |
| 2016-11-22 | $6.18 | $6.18 | 226,800 | — | — |
| 2016-11-21 | $6.13 | $6.13 | 251,100 | — | — |
| 2016-11-18 | $6.09 | $6.09 | 144,000 | — | — |
| 2016-11-17 | $6.10 | $6.10 | 190,600 | — | — |
| 2016-11-16 | $6.15 | $6.15 | 390,700 | — | — |
| 2016-11-15 | $5.85 | $5.85 | 203,600 | — | — |
| 2016-11-14 | $5.95 | $5.95 | 318,400 | — | — |
| 2016-11-11 | $5.82 | $5.82 | 594,900 | — | — |
| 2016-11-10 | $5.32 | $5.32 | 126,400 | — | — |
| 2016-11-09 | $5.39 | $5.39 | 138,900 | — | — |
| 2016-11-08 | $5.32 | $5.32 | 79,800 | — | — |
| 2016-11-07 | $5.31 | $5.31 | 166,200 | — | — |
| 2016-11-04 | $5.33 | $5.33 | 70,100 | — | — |
| 2016-11-03 | $5.34 | $5.34 | 103,000 | — | — |
| 2016-11-02 | $5.35 | $5.35 | 110,800 | — | — |
| 2016-11-01 | $5.35 | $5.35 | 139,600 | — | — |
| 2016-10-31 | $5.22 | $5.22 | 84,800 | — | — |
| 2016-10-28 | $5.33 | $5.33 | 122,700 | — | — |
| 2016-10-27 | $5.36 | $5.36 | 129,300 | — | — |
| 2016-10-26 | $5.33 | $5.33 | 82,800 | — | — |
| 2016-10-25 | $5.22 | $5.22 | 99,800 | — | — |
| 2016-10-24 | $5.24 | $5.24 | 39,100 | — | — |
| 2016-10-21 | $5.19 | $5.19 | 41,700 | — | — |
| 2016-10-20 | $5.22 | $5.22 | 53,300 | — | — |
| 2016-10-19 | $5.24 | $5.24 | 98,600 | — | — |
| 2016-10-18 | $5.13 | $5.13 | 104,200 | — | — |
| 2016-10-17 | $5.13 | $5.13 | 44,000 | — | — |
| 2016-10-14 | $5.22 | $5.22 | 164,400 | — | — |
| 2016-10-13 | $5.22 | $5.22 | 60,200 | — | — |
| 2016-10-12 | $5.33 | $5.33 | 42,100 | — | — |
| 2016-10-11 | $5.34 | $5.34 | 133,500 | — | — |
| 2016-10-10 | $5.46 | $5.46 | 134,700 | — | — |
| 2016-10-07 | $5.29 | $5.29 | 115,700 | — | — |
| 2016-10-06 | $5.31 | $5.31 | 109,000 | — | — |
| 2016-10-05 | $5.30 | $5.30 | 89,100 | — | — |
| 2016-10-04 | $5.27 | $5.27 | 60,400 | — | — |
| 2016-10-03 | $5.25 | $5.25 | 108,600 | — | — |
| 2016-09-30 | $5.34 | $5.34 | 54,700 | — | — |
| 2016-09-29 | $5.37 | $5.37 | 79,600 | — | — |
| 2016-09-28 | $5.44 | $5.44 | 94,800 | — | — |
| 2016-09-27 | $5.53 | $5.53 | 100,000 | — | — |
| 2016-09-26 | $5.55 | $5.55 | 170,100 | — | — |
| 2016-09-23 | $5.52 | $5.52 | 147,700 | — | — |
| 2016-09-22 | $5.49 | $5.49 | 112,100 | — | — |
| 2016-09-21 | $5.44 | $5.44 | 179,500 | — | — |
| 2016-09-20 | $5.24 | $5.24 | 177,300 | — | — |
| 2016-09-19 | $5.28 | $5.28 | 329,400 | — | — |
| 2016-09-16 | $5.26 | $5.26 | 101,900 | — | — |
| 2016-09-15 | $5.31 | $5.31 | 67,400 | — | — |
| 2016-09-14 | $5.29 | $5.29 | 121,700 | — | — |
| 2016-09-13 | $5.31 | $5.31 | 144,400 | — | — |
| 2016-09-12 | $5.57 | $5.57 | 151,100 | — | — |
| 2016-09-09 | $5.47 | $5.47 | 147,500 | — | — |
| 2016-09-08 | $5.67 | $5.67 | 183,000 | — | — |
| 2016-09-07 | $5.60 | $5.60 | 215,200 | — | — |
| 2016-09-06 | $5.59 | $5.59 | 449,100 | — | — |
| 2016-09-02 | $5.70 | $5.70 | 270,800 | — | — |
| 2016-09-01 | $5.65 | $5.65 | 639,000 | — | — |
| 2016-08-31 | $5.45 | $5.45 | 1,284,100 | — | — |
| 2016-08-30 | $5.22 | $5.22 | 84,300 | — | — |
| 2016-08-29 | $5.20 | $5.20 | 150,100 | — | — |
| 2016-08-26 | $5.35 | $5.35 | 139,700 | — | — |
| 2016-08-25 | $5.29 | $5.29 | 172,000 | — | — |
| 2016-08-24 | $5.20 | $5.20 | 208,200 | — | — |
| 2016-08-23 | $5.08 | $5.08 | 172,800 | — | — |
| 2016-08-22 | $4.85 | $4.85 | 155,700 | — | — |
| 2016-08-19 | $4.90 | $4.90 | 142,500 | — | — |
| 2016-08-18 | $4.87 | $4.87 | 132,600 | — | — |
| 2016-08-17 | $4.68 | $4.68 | 165,200 | — | — |
| 2016-08-16 | $4.47 | $4.47 | 172,300 | — | — |
| 2016-08-15 | $4.36 | $4.36 | 92,500 | — | — |
| 2016-08-12 | $4.26 | $4.26 | 78,500 | — | — |
| 2016-08-11 | $4.15 | $4.15 | 104,100 | — | — |
| 2016-08-10 | $4.15 | $4.15 | 94,600 | — | — |
| 2016-08-09 | $4.26 | $4.26 | 67,500 | — | — |
| 2016-08-08 | $4.30 | $4.30 | 50,300 | — | — |
| 2016-08-05 | $4.18 | $4.18 | 55,400 | — | — |
| 2016-08-04 | $4.14 | $4.14 | 1,283,100 | — | — |
| 2016-08-03 | $4.12 | $4.12 | 42,800 | — | — |
| 2016-08-02 | $4.12 | $4.12 | 35,400 | — | — |
| 2016-08-01 | $4.15 | $4.15 | 76,000 | — | — |
| 2016-07-29 | $4.11 | $4.11 | 58,800 | — | — |
| 2016-07-28 | $4.14 | $4.14 | 82,600 | — | — |
| 2016-07-27 | $4.20 | $4.20 | 110,800 | — | — |
| 2016-07-26 | $4.35 | $4.35 | 72,700 | — | — |
| 2016-07-25 | $4.35 | $4.35 | 53,100 | — | — |
| 2016-07-22 | $4.21 | $4.21 | 3,800 | — | — |
| 2016-07-21 | $4.19 | $4.19 | 19,500 | — | — |
| 2016-07-20 | $4.28 | $4.28 | 56,600 | — | — |
| 2016-07-19 | $4.20 | $4.20 | 21,500 | — | — |
| 2016-07-18 | $4.23 | $4.23 | 22,700 | — | — |
| 2016-07-15 | $4.16 | $4.16 | 22,600 | — | — |
| 2016-07-14 | $4.16 | $4.16 | 24,100 | — | — |
| 2016-07-13 | $4.17 | $4.17 | 35,100 | — | — |
| 2016-07-12 | $4.20 | $4.20 | 30,000 | — | — |
| 2016-07-11 | $4.19 | $4.19 | 18,300 | — | — |
| 2016-07-08 | $4.17 | $4.17 | 23,500 | — | — |
| 2016-07-07 | $4.14 | $4.14 | 49,300 | — | — |
| 2016-07-06 | $4.10 | $4.10 | 102,600 | — | — |
| 2016-07-05 | $4.15 | $4.15 | 48,500 | — | — |
| 2016-07-01 | $4.18 | $4.18 | 18,200 | — | — |
| 2016-06-30 | $4.19 | $4.19 | 48,700 | — | — |
| 2016-06-29 | $4.11 | $4.11 | 20,000 | — | — |
| 2016-06-28 | $4.05 | $4.05 | 39,900 | — | — |
| 2016-06-27 | $3.95 | $3.95 | 76,700 | — | — |
| 2016-06-24 | $4.08 | $4.08 | 62,100 | — | — |
| 2016-06-23 | $4.16 | $4.16 | 31,300 | — | — |
| 2016-06-22 | $4.10 | $4.10 | 49,800 | — | — |
| 2016-06-21 | $4.09 | $4.09 | 36,900 | — | — |
| 2016-06-20 | $4.11 | $4.11 | 36,400 | — | — |
| 2016-06-17 | $4.13 | $4.13 | 71,200 | — | — |
| 2016-06-16 | $4.15 | $4.15 | 134,600 | — | — |
| 2016-06-15 | $3.83 | $3.83 | 31,000 | — | — |
| 2016-06-14 | $3.75 | $3.75 | 33,800 | — | — |
| 2016-06-13 | $3.77 | $3.77 | 33,700 | — | — |
| 2016-06-10 | $3.86 | $3.86 | 11,800 | — | — |
| 2016-06-09 | $3.95 | $3.95 | 56,700 | — | — |
| 2016-06-08 | $3.85 | $3.85 | 83,600 | — | — |
| 2016-06-07 | $3.91 | $3.91 | 83,000 | — | — |
| 2016-06-06 | $3.96 | $3.96 | 71,300 | — | — |
| 2016-06-03 | $3.87 | $3.87 | 87,200 | — | — |
| 2016-06-02 | $3.90 | $3.90 | 51,400 | — | — |
| 2016-06-01 | $3.90 | $3.90 | 137,000 | — | — |
| 2016-05-31 | $3.80 | $3.80 | 74,100 | — | — |
| 2016-05-27 | $3.99 | $3.99 | 76,000 | — | — |
| 2016-05-26 | $3.87 | $3.87 | 14,000 | — | — |
| 2016-05-25 | $3.89 | $3.89 | 18,700 | — | — |
| 2016-05-24 | $3.95 | $3.95 | 51,900 | — | — |
| 2016-05-23 | $3.84 | $3.84 | 52,500 | — | — |
| 2016-05-20 | $3.79 | $3.79 | 38,800 | — | — |
| 2016-05-19 | $3.78 | $3.78 | 62,400 | — | — |
| 2016-05-18 | $3.79 | $3.79 | 55,600 | — | — |
| 2016-05-17 | $3.76 | $3.76 | 35,100 | — | — |
| 2016-05-16 | $3.88 | $3.88 | 56,200 | — | — |
| 2016-05-13 | $3.93 | $3.93 | 58,000 | — | — |
| 2016-05-12 | $3.80 | $3.80 | 41,500 | — | — |
| 2016-05-11 | $3.79 | $3.79 | 117,500 | — | — |
| 2016-05-10 | $3.92 | $3.92 | 45,700 | — | — |
| 2016-05-09 | $3.91 | $3.91 | 72,900 | — | — |
| 2016-05-06 | $3.96 | $3.96 | 59,200 | — | — |
| 2016-05-05 | $3.88 | $3.88 | 54,600 | — | — |
| 2016-05-04 | $4.25 | $4.25 | 112,300 | — | — |
| 2016-05-03 | $4.02 | $4.02 | 87,700 | — | — |
| 2016-05-02 | $4.28 | $4.28 | 71,900 | — | — |
| 2016-04-29 | $4.35 | $4.35 | 22,000 | — | — |
| 2016-04-28 | $4.38 | $4.38 | 37,500 | — | — |
| 2016-04-27 | $4.51 | $4.51 | 54,400 | — | — |
| 2016-04-26 | $4.37 | $4.37 | 48,500 | — | — |
| 2016-04-25 | $4.26 | $4.26 | 43,800 | — | — |
| 2016-04-22 | $4.41 | $4.41 | 38,000 | — | — |
| 2016-04-21 | $4.45 | $4.45 | 31,000 | — | — |
| 2016-04-20 | $4.36 | $4.36 | 40,100 | — | — |
| 2016-04-19 | $4.40 | $4.40 | 27,400 | — | — |
| 2016-04-18 | $4.41 | $4.41 | 27,900 | — | — |
| 2016-04-15 | $4.48 | $4.48 | 36,600 | — | — |
| 2016-04-14 | $4.34 | $4.34 | 66,500 | — | — |
| 2016-04-13 | $4.44 | $4.44 | 59,100 | — | — |
| 2016-04-12 | $4.46 | $4.46 | 58,700 | — | — |
| 2016-04-11 | $4.51 | $4.51 | 31,300 | — | — |
| 2016-04-08 | $4.50 | $4.50 | 64,000 | — | — |
| 2016-04-07 | $4.54 | $4.54 | 73,100 | — | — |
| 2016-04-06 | $4.70 | $4.70 | 68,100 | — | — |
| 2016-04-05 | $4.68 | $4.68 | 35,700 | — | — |
| 2016-04-04 | $4.70 | $4.70 | 32,200 | — | — |
| 2016-04-01 | $4.68 | $4.68 | 60,700 | — | — |
| 2016-03-31 | $4.65 | $4.65 | 32,000 | — | — |
| 2016-03-30 | $4.68 | $4.68 | 86,200 | — | — |
| 2016-03-29 | $4.68 | $4.68 | 36,800 | — | — |
| 2016-03-28 | $4.59 | $4.59 | 41,000 | — | — |
| 2016-03-24 | $4.52 | $4.52 | 26,100 | — | — |
| 2016-03-23 | $4.58 | $4.58 | 55,000 | — | — |
| 2016-03-22 | $4.57 | $4.57 | 52,600 | — | — |
| 2016-03-21 | $4.54 | $4.54 | 28,200 | — | — |
| 2016-03-18 | $4.48 | $4.48 | 35,500 | — | — |
| 2016-03-17 | $4.49 | $4.49 | 70,700 | — | — |
| 2016-03-16 | $4.52 | $4.52 | 41,100 | — | — |
| 2016-03-15 | $4.51 | $4.51 | 35,800 | — | — |
| 2016-03-14 | $4.57 | $4.57 | 63,600 | — | — |
| 2016-03-11 | $4.69 | $4.69 | 50,300 | — | — |
| 2016-03-10 | $4.54 | $4.54 | 69,900 | — | — |
| 2016-03-09 | $4.68 | $4.68 | 46,200 | — | — |
| 2016-03-08 | $4.62 | $4.62 | 40,400 | — | — |
| 2016-03-07 | $4.65 | $4.65 | 89,000 | — | — |
| 2016-03-04 | $4.51 | $4.51 | 67,900 | — | — |
| 2016-03-03 | $4.45 | $4.45 | 87,300 | — | — |
| 2016-03-02 | $4.38 | $4.38 | 51,600 | — | — |
| 2016-03-01 | $4.40 | $4.40 | 78,300 | — | — |
| 2016-02-29 | $4.31 | $4.31 | 97,900 | — | — |
| 2016-02-26 | $4.27 | $4.27 | 46,900 | — | — |
| 2016-02-25 | $4.25 | $4.25 | 36,600 | — | — |
| 2016-02-24 | $4.27 | $4.27 | 54,600 | — | — |
| 2016-02-23 | $4.20 | $4.20 | 55,300 | — | — |
| 2016-02-22 | $4.35 | $4.35 | 59,500 | — | — |
| 2016-02-19 | $4.32 | $4.32 | 61,000 | — | — |
| 2016-02-18 | $4.38 | $4.38 | 114,200 | — | — |
| 2016-02-17 | $4.28 | $4.28 | 60,200 | — | — |
| 2016-02-16 | $4.16 | $4.16 | 89,000 | — | — |
| 2016-02-12 | $4.02 | $4.02 | 50,700 | — | — |
| 2016-02-11 | $3.94 | $3.94 | 63,200 | — | — |
| 2016-02-10 | $4.12 | $4.12 | 210,000 | — | — |
| 2016-02-09 | $4.17 | $4.17 | 189,000 | — | — |
| 2016-02-08 | $4.24 | $4.24 | 64,000 | — | — |
| 2016-02-05 | $4.31 | $4.31 | 73,700 | — | — |
| 2016-02-04 | $4.30 | $4.30 | 54,500 | — | — |
| 2016-02-03 | $4.30 | $4.30 | 37,700 | — | — |
| 2016-02-02 | $4.31 | $4.31 | 68,800 | — | — |
| 2016-02-01 | $4.32 | $4.32 | 84,100 | — | — |
| 2016-01-29 | $4.32 | $4.32 | 65,400 | — | — |
| 2016-01-28 | $4.21 | $4.21 | 51,700 | — | — |
| 2016-01-27 | $4.21 | $4.21 | 114,200 | — | — |
| 2016-01-26 | $4.01 | $4.01 | 113,300 | — | — |
| 2016-01-25 | $3.97 | $3.97 | 84,500 | — | — |
| 2016-01-22 | $3.93 | $3.93 | 87,800 | — | — |
| 2016-01-21 | $3.79 | $3.79 | 65,000 | — | — |
| 2016-01-20 | $3.77 | $3.77 | 71,300 | — | — |
| 2016-01-19 | $3.86 | $3.86 | 49,600 | — | — |
| 2016-01-15 | $3.94 | $3.94 | 50,000 | — | — |
| 2016-01-14 | $4.00 | $4.00 | 71,400 | — | — |
| 2016-01-13 | $4.05 | $4.05 | 43,500 | — | — |
| 2016-01-12 | $4.10 | $4.10 | 36,900 | — | — |
| 2016-01-11 | $4.05 | $4.05 | 67,600 | — | — |
| 2016-01-08 | $4.02 | $4.02 | 41,000 | — | — |
| 2016-01-07 | $4.07 | $4.07 | 73,000 | — | — |
| 2016-01-06 | $4.00 | $4.00 | 101,800 | — | — |
| 2016-01-05 | $4.12 | $4.12 | 55,700 | — | — |
| 2016-01-04 | $4.07 | $4.07 | 173,400 | — | — |