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
- 2006-08-02 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 | $3.96 | $3.96 | 465,500 | — | — |
| 2016-12-29 | $3.99 | $3.99 | 338,600 | — | — |
| 2016-12-28 | $4.05 | $4.05 | 502,700 | — | — |
| 2016-12-27 | $4.14 | $4.14 | 559,400 | — | — |
| 2016-12-23 | $4.09 | $4.09 | 452,800 | — | — |
| 2016-12-22 | $4.00 | $4.00 | 422,800 | — | — |
| 2016-12-21 | $3.91 | $3.91 | 825,300 | — | — |
| 2016-12-20 | $4.09 | $4.09 | 544,900 | — | — |
| 2016-12-19 | $4.20 | $4.20 | 601,800 | — | — |
| 2016-12-16 | $4.08 | $4.08 | 718,300 | — | — |
| 2016-12-15 | $4.09 | $4.09 | 816,400 | — | — |
| 2016-12-14 | $4.24 | $4.24 | 1,291,500 | — | — |
| 2016-12-13 | $4.23 | $4.23 | 2,205,800 | — | — |
| 2016-12-12 | $4.88 | $4.88 | 2,519,200 | — | — |
| 2016-12-09 | $4.35 | $4.35 | 2,535,200 | — | — |
| 2016-12-08 | $4.23 | $4.23 | 2,550,400 | — | — |
| 2016-12-07 | $3.73 | $3.73 | 765,500 | — | — |
| 2016-12-06 | $3.83 | $3.83 | 412,100 | — | — |
| 2016-12-05 | $3.80 | $3.80 | 407,800 | — | — |
| 2016-12-02 | $3.76 | $3.76 | 558,000 | — | — |
| 2016-12-01 | $3.81 | $3.81 | 791,100 | — | — |
| 2016-11-30 | $3.97 | $3.97 | 672,800 | — | — |
| 2016-11-29 | $4.00 | $4.00 | 1,088,000 | — | — |
| 2016-11-28 | $4.13 | $4.13 | 2,816,500 | — | — |
| 2016-11-25 | $3.88 | $3.88 | 576,000 | — | — |
| 2016-11-23 | $3.75 | $3.75 | 1,974,100 | — | — |
| 2016-11-22 | $3.40 | $3.40 | 4,889,800 | — | — |
| 2016-11-21 | $3.29 | $3.29 | 280,500 | — | — |
| 2016-11-18 | $3.28 | $3.28 | 246,300 | — | — |
| 2016-11-17 | $3.20 | $3.20 | 218,500 | — | — |
| 2016-11-16 | $3.22 | $3.22 | 378,300 | — | — |
| 2016-11-15 | $3.26 | $3.26 | 256,800 | — | — |
| 2016-11-14 | $3.21 | $3.21 | 441,800 | — | — |
| 2016-11-11 | $3.27 | $3.27 | 384,800 | — | — |
| 2016-11-10 | $3.21 | $3.21 | 477,300 | — | — |
| 2016-11-09 | $3.23 | $3.23 | 741,300 | — | — |
| 2016-11-08 | $3.01 | $3.01 | 468,900 | — | — |
| 2016-11-07 | $2.91 | $2.91 | 293,100 | — | — |
| 2016-11-04 | $2.84 | $2.84 | 332,500 | — | — |
| 2016-11-03 | $2.77 | $2.77 | 371,000 | — | — |
| 2016-11-02 | $2.78 | $2.78 | 653,300 | — | — |
| 2016-11-01 | $3.06 | $3.06 | 664,100 | — | — |
| 2016-10-31 | $2.79 | $2.79 | 436,800 | — | — |
| 2016-10-28 | $2.96 | $2.96 | 443,600 | — | — |
| 2016-10-27 | $2.95 | $2.95 | 938,700 | — | — |
| 2016-10-26 | $3.08 | $3.08 | 442,400 | — | — |
| 2016-10-25 | $3.13 | $3.13 | 500,900 | — | — |
| 2016-10-24 | $3.29 | $3.29 | 354,900 | — | — |
| 2016-10-21 | $3.33 | $3.33 | 467,900 | — | — |
| 2016-10-20 | $3.36 | $3.36 | 290,100 | — | — |
| 2016-10-19 | $3.32 | $3.32 | 510,600 | — | — |
| 2016-10-18 | $3.37 | $3.37 | 382,500 | — | — |
| 2016-10-17 | $3.29 | $3.29 | 371,700 | — | — |
| 2016-10-14 | $3.32 | $3.32 | 548,500 | — | — |
| 2016-10-13 | $3.42 | $3.42 | 1,549,400 | — | — |
| 2016-10-12 | $3.17 | $3.17 | 540,700 | — | — |
| 2016-10-11 | $3.23 | $3.23 | 646,100 | — | — |
| 2016-10-10 | $3.39 | $3.39 | 736,400 | — | — |
| 2016-10-07 | $3.25 | $3.25 | 1,561,200 | — | — |
| 2016-10-06 | $3.59 | $3.59 | 1,272,300 | — | — |
| 2016-10-05 | $3.77 | $3.77 | 4,678,400 | — | — |
| 2016-10-04 | $3.67 | $3.67 | 913,600 | — | — |
| 2016-10-03 | $3.63 | $3.63 | 858,300 | — | — |
| 2016-09-30 | $3.63 | $3.63 | 1,543,500 | — | — |
| 2016-09-29 | $3.75 | $3.75 | 3,363,900 | — | — |
| 2016-09-28 | $4.13 | $4.13 | 27,138,400 | — | — |
| 2016-09-27 | $3.14 | $3.14 | 844,100 | — | — |
| 2016-09-26 | $3.15 | $3.15 | 1,073,700 | — | — |
| 2016-09-23 | $3.11 | $3.11 | 2,111,800 | — | — |
| 2016-09-22 | $3.28 | $3.28 | 11,347,800 | — | — |
| 2016-09-21 | $2.61 | $2.61 | 653,000 | — | — |
| 2016-09-20 | $2.64 | $2.64 | 761,800 | — | — |
| 2016-09-19 | $2.60 | $2.60 | 366,100 | — | — |
| 2016-09-16 | $2.51 | $2.51 | 377,400 | — | — |
| 2016-09-15 | $2.50 | $2.50 | 388,800 | — | — |
| 2016-09-14 | $2.55 | $2.55 | 537,600 | — | — |
| 2016-09-13 | $2.58 | $2.58 | 1,755,200 | — | — |
| 2016-09-12 | $3.01 | $3.01 | 622,600 | — | — |
| 2016-09-09 | $3.01 | $3.01 | 399,000 | — | — |
| 2016-09-08 | $3.06 | $3.06 | 162,900 | — | — |
| 2016-09-07 | $3.06 | $3.06 | 262,500 | — | — |
| 2016-09-06 | $3.04 | $3.04 | 354,800 | — | — |
| 2016-09-02 | $3.05 | $3.05 | 270,600 | — | — |
| 2016-09-01 | $3.03 | $3.03 | 737,200 | — | — |
| 2016-08-31 | $3.06 | $3.06 | 345,800 | — | — |
| 2016-08-30 | $3.05 | $3.05 | 249,500 | — | — |
| 2016-08-29 | $3.04 | $3.04 | 424,700 | — | — |
| 2016-08-26 | $3.04 | $3.04 | 788,600 | — | — |
| 2016-08-25 | $3.14 | $3.14 | 459,800 | — | — |
| 2016-08-24 | $3.18 | $3.18 | 531,400 | — | — |
| 2016-08-23 | $3.26 | $3.26 | 248,100 | — | — |
| 2016-08-22 | $3.21 | $3.21 | 260,100 | — | — |
| 2016-08-19 | $3.21 | $3.21 | 406,200 | — | — |
| 2016-08-18 | $3.32 | $3.32 | 441,700 | — | — |
| 2016-08-17 | $3.26 | $3.26 | 480,700 | — | — |
| 2016-08-16 | $3.32 | $3.32 | 527,900 | — | — |
| 2016-08-15 | $3.54 | $3.54 | 1,471,100 | — | — |
| 2016-08-12 | $3.70 | $3.70 | 3,538,200 | — | — |
| 2016-08-11 | $3.02 | $3.02 | 694,100 | — | — |
| 2016-08-10 | $3.03 | $3.03 | 519,900 | — | — |
| 2016-08-09 | $3.06 | $3.06 | 772,600 | — | — |
| 2016-08-08 | $3.17 | $3.17 | 887,200 | — | — |
| 2016-08-05 | $3.42 | $3.42 | 1,066,900 | — | — |
| 2016-08-04 | $3.38 | $3.38 | 1,675,500 | — | — |
| 2016-08-03 | $3.11 | $3.11 | 1,881,700 | — | — |
| 2016-08-02 | $3.37 | $3.37 | 1,359,100 | — | — |
| 2016-08-01 | $3.61 | $3.61 | 1,326,500 | — | — |
| 2016-07-29 | $3.84 | $3.84 | 3,356,600 | — | — |
| 2016-07-28 | $3.51 | $3.51 | 5,035,300 | — | — |
| 2016-07-27 | $4.46 | $4.46 | 10,427,300 | — | — |
| 2016-07-26 | $7.49 | $7.49 | 1,046,100 | — | — |
| 2016-07-25 | $7.46 | $7.46 | 1,776,600 | — | — |
| 2016-07-22 | $6.86 | $6.86 | 987,300 | — | — |
| 2016-07-21 | $7.11 | $7.11 | 699,200 | — | — |
| 2016-07-20 | $7.16 | $7.16 | 515,300 | — | — |
| 2016-07-19 | $7.00 | $7.00 | 1,025,700 | — | — |
| 2016-07-18 | $7.37 | $7.37 | 898,300 | — | — |
| 2016-07-15 | $7.06 | $7.06 | 783,600 | — | — |
| 2016-07-14 | $6.80 | $6.80 | 1,282,800 | — | — |
| 2016-07-13 | $7.10 | $7.10 | 1,177,800 | — | — |
| 2016-07-12 | $7.62 | $7.62 | 1,647,900 | — | — |
| 2016-07-11 | $7.73 | $7.73 | 2,398,400 | — | — |
| 2016-07-08 | $7.58 | $7.58 | 1,958,500 | — | — |
| 2016-07-07 | $6.94 | $6.94 | 1,140,900 | — | — |
| 2016-07-06 | $6.30 | $6.30 | 643,600 | — | — |
| 2016-07-05 | $6.26 | $6.26 | 1,041,900 | — | — |
| 2016-07-01 | $5.89 | $5.89 | 1,225,300 | — | — |
| 2016-06-30 | $6.11 | $6.11 | 2,151,000 | — | — |
| 2016-06-29 | $5.25 | $5.25 | 858,100 | — | — |
| 2016-06-28 | $4.78 | $4.78 | 428,200 | — | — |
| 2016-06-27 | $4.54 | $4.54 | 551,900 | — | — |
| 2016-06-24 | $4.55 | $4.55 | 3,614,900 | — | — |
| 2016-06-23 | $4.27 | $4.27 | 524,800 | — | — |
| 2016-06-22 | $4.15 | $4.15 | 457,400 | — | — |
| 2016-06-21 | $4.23 | $4.23 | 362,400 | — | — |
| 2016-06-20 | $4.11 | $4.11 | 272,100 | — | — |
| 2016-06-17 | $4.02 | $4.02 | 272,400 | — | — |
| 2016-06-16 | $4.29 | $4.29 | 346,400 | — | — |
| 2016-06-15 | $4.15 | $4.15 | 170,300 | — | — |
| 2016-06-14 | $4.08 | $4.08 | 292,200 | — | — |
| 2016-06-13 | $4.05 | $4.05 | 556,500 | — | — |
| 2016-06-10 | $4.21 | $4.21 | 344,600 | — | — |
| 2016-06-09 | $4.44 | $4.44 | 278,300 | — | — |
| 2016-06-08 | $4.35 | $4.35 | 452,200 | — | — |
| 2016-06-07 | $4.64 | $4.64 | 291,400 | — | — |
| 2016-06-06 | $4.70 | $4.70 | 436,500 | — | — |
| 2016-06-03 | $4.55 | $4.55 | 453,200 | — | — |
| 2016-06-02 | $4.63 | $4.63 | 479,300 | — | — |
| 2016-06-01 | $4.39 | $4.39 | 290,100 | — | — |
| 2016-05-31 | $4.44 | $4.44 | 199,600 | — | — |
| 2016-05-27 | $4.46 | $4.46 | 292,000 | — | — |
| 2016-05-26 | $4.43 | $4.43 | 221,600 | — | — |
| 2016-05-25 | $4.45 | $4.45 | 261,200 | — | — |
| 2016-05-24 | $4.41 | $4.41 | 282,300 | — | — |
| 2016-05-23 | $4.48 | $4.48 | 457,100 | — | — |
| 2016-05-20 | $4.43 | $4.43 | 850,200 | — | — |
| 2016-05-19 | $4.15 | $4.15 | 322,200 | — | — |
| 2016-05-18 | $4.09 | $4.09 | 427,700 | — | — |
| 2016-05-17 | $4.05 | $4.05 | 494,800 | — | — |
| 2016-05-16 | $4.00 | $4.00 | 298,400 | — | — |
| 2016-05-13 | $4.05 | $4.05 | 397,800 | — | — |
| 2016-05-12 | $4.00 | $4.00 | 1,035,800 | — | — |
| 2016-05-11 | $4.39 | $4.39 | 344,000 | — | — |
| 2016-05-10 | $4.49 | $4.49 | 626,500 | — | — |
| 2016-05-09 | $4.20 | $4.20 | 1,137,700 | — | — |
| 2016-05-06 | $4.81 | $4.81 | 654,100 | — | — |
| 2016-05-05 | $5.19 | $5.19 | 282,600 | — | — |
| 2016-05-04 | $5.20 | $5.20 | 410,400 | — | — |
| 2016-05-03 | $5.50 | $5.50 | 564,700 | — | — |
| 2016-05-02 | $5.24 | $5.24 | 1,494,000 | — | — |
| 2016-04-29 | $5.46 | $5.46 | 665,800 | — | — |
| 2016-04-28 | $5.56 | $5.56 | 565,100 | — | — |
| 2016-04-27 | $5.66 | $5.66 | 942,700 | — | — |
| 2016-04-26 | $5.90 | $5.90 | 1,671,600 | — | — |
| 2016-04-25 | $6.06 | $6.06 | 7,001,100 | — | — |
| 2016-04-22 | $5.24 | $5.24 | 551,200 | — | — |
| 2016-04-21 | $5.23 | $5.23 | 431,600 | — | — |
| 2016-04-20 | $5.31 | $5.31 | 492,400 | — | — |
| 2016-04-19 | $5.56 | $5.56 | 477,600 | — | — |
| 2016-04-18 | $5.66 | $5.66 | 499,500 | — | — |
| 2016-04-15 | $5.57 | $5.57 | 267,100 | — | — |
| 2016-04-14 | $5.67 | $5.67 | 378,900 | — | — |
| 2016-04-13 | $5.61 | $5.61 | 586,700 | — | — |
| 2016-04-12 | $5.43 | $5.43 | 886,300 | — | — |
| 2016-04-11 | $5.48 | $5.48 | 1,559,000 | — | — |
| 2016-04-08 | $5.91 | $5.91 | 8,091,900 | — | — |
| 2016-04-07 | $5.32 | $5.32 | 440,600 | — | — |
| 2016-04-06 | $5.47 | $5.47 | 1,127,500 | — | — |
| 2016-04-05 | $5.73 | $5.73 | 1,313,000 | — | — |
| 2016-04-04 | $5.36 | $5.36 | 689,000 | — | — |
| 2016-04-01 | $5.03 | $5.03 | 512,000 | — | — |
| 2016-03-31 | $4.90 | $4.90 | 439,600 | — | — |
| 2016-03-30 | $4.94 | $4.94 | 643,800 | — | — |
| 2016-03-29 | $4.78 | $4.78 | 487,200 | — | — |
| 2016-03-28 | $4.61 | $4.61 | 146,200 | — | — |
| 2016-03-24 | $4.63 | $4.63 | 276,000 | — | — |
| 2016-03-23 | $4.63 | $4.63 | 333,200 | — | — |
| 2016-03-22 | $4.84 | $4.84 | 311,700 | — | — |
| 2016-03-21 | $4.79 | $4.79 | 423,200 | — | — |
| 2016-03-18 | $4.92 | $4.92 | 335,300 | — | — |
| 2016-03-17 | $4.72 | $4.72 | 422,700 | — | — |
| 2016-03-16 | $4.55 | $4.55 | 442,600 | — | — |
| 2016-03-15 | $4.52 | $4.52 | 549,100 | — | — |
| 2016-03-14 | $4.93 | $4.93 | 1,352,000 | — | — |
| 2016-03-11 | $5.09 | $5.09 | 1,167,800 | — | — |
| 2016-03-10 | $5.48 | $5.48 | 1,637,600 | — | — |
| 2016-03-09 | $5.16 | $5.16 | 866,400 | — | — |
| 2016-03-08 | $4.80 | $4.80 | 528,500 | — | — |
| 2016-03-07 | $4.61 | $4.61 | 506,400 | — | — |
| 2016-03-04 | $4.47 | $4.47 | 766,700 | — | — |
| 2016-03-03 | $4.80 | $4.80 | 506,000 | — | — |
| 2016-03-02 | $4.63 | $4.63 | 427,900 | — | — |
| 2016-03-01 | $4.55 | $4.55 | 342,100 | — | — |
| 2016-02-29 | $4.47 | $4.47 | 436,600 | — | — |
| 2016-02-26 | $4.44 | $4.44 | 295,300 | — | — |
| 2016-02-25 | $4.40 | $4.40 | 593,000 | — | — |
| 2016-02-24 | $4.24 | $4.24 | 447,400 | — | — |
| 2016-02-23 | $4.05 | $4.05 | 260,100 | — | — |
| 2016-02-22 | $4.03 | $4.03 | 491,200 | — | — |
| 2016-02-19 | $3.98 | $3.98 | 729,500 | — | — |
| 2016-02-18 | $4.25 | $4.25 | 962,400 | — | — |
| 2016-02-17 | $3.81 | $3.81 | 553,000 | — | — |
| 2016-02-16 | $3.64 | $3.64 | 403,000 | — | — |
| 2016-02-12 | $3.77 | $3.77 | 328,000 | — | — |
| 2016-02-11 | $3.62 | $3.62 | 676,200 | — | — |
| 2016-02-10 | $3.50 | $3.50 | 770,900 | — | — |
| 2016-02-09 | $3.71 | $3.71 | 1,205,900 | — | — |
| 2016-02-08 | $4.32 | $4.32 | 980,700 | — | — |
| 2016-02-05 | $4.64 | $4.64 | 722,700 | — | — |
| 2016-02-04 | $4.74 | $4.74 | 1,115,700 | — | — |
| 2016-02-03 | $4.45 | $4.45 | 1,606,600 | — | — |
| 2016-02-02 | $4.27 | $4.27 | 3,712,600 | — | — |
| 2016-02-01 | $3.89 | $3.89 | 553,100 | — | — |
| 2016-01-29 | $3.59 | $3.59 | 555,300 | — | — |
| 2016-01-28 | $3.43 | $3.43 | 444,100 | — | — |
| 2016-01-27 | $3.60 | $3.60 | 730,400 | — | — |
| 2016-01-26 | $3.81 | $3.81 | 946,700 | — | — |
| 2016-01-25 | $4.12 | $4.12 | 1,041,900 | — | — |
| 2016-01-22 | $3.66 | $3.66 | 461,700 | — | — |
| 2016-01-21 | $3.61 | $3.61 | 727,500 | — | — |
| 2016-01-20 | $3.58 | $3.58 | 1,375,700 | — | — |
| 2016-01-19 | $3.72 | $3.72 | 1,168,800 | — | — |
| 2016-01-15 | $4.01 | $4.01 | 1,064,000 | — | — |
| 2016-01-14 | $4.05 | $4.05 | 2,056,300 | — | — |
| 2016-01-13 | $3.67 | $3.67 | 2,214,400 | — | — |
| 2016-01-12 | $4.10 | $4.10 | 2,681,500 | — | — |
| 2016-01-11 | $5.16 | $5.16 | 5,227,000 | — | — |
| 2016-01-08 | $4.60 | $4.60 | 3,366,000 | — | — |
| 2016-01-07 | $4.53 | $4.53 | 1,965,900 | — | — |
| 2016-01-06 | $5.11 | $5.11 | 2,643,200 | — | — |
| 2016-01-05 | $6.12 | $6.12 | 1,443,800 | — | — |
| 2016-01-04 | $6.26 | $6.26 | 2,658,300 | — | — |