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
- 1996-08-09 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 | $6.10 | $13.50 | 38,100 | — | — |
| 2016-12-29 | $6.15 | $13.61 | 121,900 | — | — |
| 2016-12-28 | $6.05 | $13.39 | 20,100 | — | — |
| 2016-12-27 | $6.05 | $13.39 | 35,800 | — | — |
| 2016-12-23 | $5.95 | $13.17 | 18,900 | — | — |
| 2016-12-22 | $5.90 | $13.06 | 12,000 | — | — |
| 2016-12-21 | $5.90 | $13.06 | 65,200 | — | — |
| 2016-12-20 | $5.95 | $13.17 | 48,200 | — | — |
| 2016-12-19 | $6.10 | $13.50 | 91,100 | — | — |
| 2016-12-16 | $6.00 | $13.28 | 111,800 | — | — |
| 2016-12-15 | $5.95 | $13.17 | 47,700 | — | — |
| 2016-12-14 | $5.90 | $13.06 | 17,500 | — | — |
| 2016-12-13 | $5.90 | $13.06 | 73,600 | — | — |
| 2016-12-12 | $5.50 | $12.17 | 145,400 | — | — |
| 2016-12-09 | $5.80 | $12.84 | 105,400 | — | — |
| 2016-12-08 | $6.15 | $13.61 | 230,700 | — | — |
| 2016-12-07 | $6.15 | $13.61 | 258,000 | — | — |
| 2016-12-06 | $5.90 | $13.06 | 72,300 | — | — |
| 2016-12-05 | $5.90 | $13.06 | 91,000 | — | — |
| 2016-12-02 | $5.80 | $12.84 | 27,100 | — | — |
| 2016-12-01 | $5.70 | $12.62 | 75,100 | — | — |
| 2016-11-30 | $5.80 | $12.84 | 82,000 | — | — |
| 2016-11-29 | $5.80 | $12.84 | 59,600 | — | — |
| 2016-11-28 | $5.85 | $12.95 | 73,200 | — | — |
| 2016-11-25 | $5.85 | $12.95 | 47,300 | — | — |
| 2016-11-23 | $5.80 | $12.84 | 101,700 | — | — |
| 2016-11-22 | $5.75 | $12.73 | 89,500 | — | — |
| 2016-11-21 | $5.60 | $12.39 | 45,500 | — | — |
| 2016-11-18 | $5.65 | $12.50 | 38,000 | — | — |
| 2016-11-17 | $5.65 | $12.50 | 34,500 | — | — |
| 2016-11-16 | $5.65 | $12.50 | 33,500 | — | — |
| 2016-11-15 | $5.60 | $12.39 | 98,300 | — | — |
| 2016-11-14 | $5.45 | $12.06 | 76,700 | — | — |
| 2016-11-11 | $5.40 | $11.95 | 63,500 | — | — |
| 2016-11-10 | $5.25 | $11.62 | 59,600 | — | — |
| 2016-11-09 | $5.25 | $11.62 | 31,900 | — | — |
| 2016-11-08 | $5.13 | $11.35 | 27,400 | — | — |
| 2016-11-07 | $5.15 | $11.40 | 28,300 | — | — |
| 2016-11-04 | $5.05 | $11.18 | 35,100 | — | — |
| 2016-11-03 | $5.15 | $11.40 | 22,100 | — | — |
| 2016-11-02 | $5.10 | $11.29 | 42,000 | — | — |
| 2016-11-01 | $5.05 | $11.18 | 39,600 | — | — |
| 2016-10-31 | $5.23 | $11.58 | 54,000 | — | — |
| 2016-10-28 | $5.15 | $11.40 | 70,600 | — | — |
| 2016-10-27 | $5.25 | $11.62 | 38,600 | — | — |
| 2016-10-26 | $5.20 | $11.51 | 23,600 | — | — |
| 2016-10-25 | $5.20 | $11.51 | 32,500 | — | — |
| 2016-10-24 | $5.10 | $11.29 | 32,700 | — | — |
| 2016-10-21 | $5.10 | $11.29 | 12,400 | — | — |
| 2016-10-20 | $5.15 | $11.40 | 21,700 | — | — |
| 2016-10-19 | $5.05 | $11.18 | 31,500 | — | — |
| 2016-10-18 | $5.05 | $11.18 | 17,200 | — | — |
| 2016-10-17 | $4.95 | $10.96 | 27,000 | — | — |
| 2016-10-14 | $5.16 | $11.42 | 10,700 | — | — |
| 2016-10-13 | $5.21 | $11.53 | 65,800 | — | — |
| 2016-10-12 | $5.07 | $11.22 | 37,700 | — | — |
| 2016-10-11 | $5.12 | $11.33 | 21,100 | — | — |
| 2016-10-10 | $5.28 | $11.69 | 44,600 | — | — |
| 2016-10-07 | $5.19 | $11.49 | 17,100 | — | — |
| 2016-10-06 | $5.28 | $11.69 | 21,700 | — | — |
| 2016-10-05 | $5.14 | $11.38 | 60,000 | — | — |
| 2016-10-04 | $5.04 | $11.15 | 48,000 | — | — |
| 2016-10-03 | $5.27 | $11.66 | 69,200 | — | — |
| 2016-09-30 | $5.30 | $11.73 | 61,200 | — | — |
| 2016-09-29 | $5.39 | $11.93 | 21,600 | — | — |
| 2016-09-28 | $5.50 | $12.17 | 48,600 | — | — |
| 2016-09-27 | $5.46 | $12.08 | 81,000 | — | — |
| 2016-09-26 | $5.49 | $12.15 | 98,300 | — | — |
| 2016-09-23 | $5.73 | $12.68 | 9,400 | — | — |
| 2016-09-22 | $5.76 | $12.75 | 53,600 | — | — |
| 2016-09-21 | $5.80 | $12.84 | 46,200 | — | — |
| 2016-09-20 | $5.72 | $12.66 | 22,600 | — | — |
| 2016-09-19 | $5.71 | $12.64 | 148,500 | — | — |
| 2016-09-16 | $5.75 | $12.73 | 169,200 | — | — |
| 2016-09-15 | $5.60 | $12.39 | 94,300 | — | — |
| 2016-09-14 | $5.47 | $12.11 | 50,000 | — | — |
| 2016-09-13 | $5.40 | $11.95 | 58,100 | — | — |
| 2016-09-12 | $5.38 | $11.91 | 38,700 | — | — |
| 2016-09-09 | $5.25 | $11.62 | 93,600 | — | — |
| 2016-09-08 | $5.40 | $11.95 | 109,500 | — | — |
| 2016-09-07 | $5.22 | $11.55 | 35,200 | — | — |
| 2016-09-06 | $5.21 | $11.53 | 57,100 | — | — |
| 2016-09-02 | $5.18 | $11.46 | 46,500 | — | — |
| 2016-09-01 | $5.14 | $11.38 | 38,500 | — | — |
| 2016-08-31 | $5.13 | $11.35 | 68,800 | — | — |
| 2016-08-30 | $5.23 | $11.58 | 33,700 | — | — |
| 2016-08-29 | $5.23 | $11.58 | 56,500 | — | — |
| 2016-08-26 | $5.23 | $11.58 | 34,500 | — | — |
| 2016-08-25 | $5.19 | $11.49 | 84,900 | — | — |
| 2016-08-24 | $5.22 | $11.55 | 75,000 | — | — |
| 2016-08-23 | $5.19 | $11.49 | 84,400 | — | — |
| 2016-08-22 | $5.11 | $11.31 | 57,800 | — | — |
| 2016-08-19 | $5.09 | $11.27 | 44,800 | — | — |
| 2016-08-18 | $5.09 | $11.27 | 28,600 | — | — |
| 2016-08-17 | $5.09 | $11.27 | 42,900 | — | — |
| 2016-08-16 | $5.06 | $11.20 | 32,100 | — | — |
| 2016-08-15 | $5.04 | $11.15 | 53,400 | — | — |
| 2016-08-12 | $5.00 | $11.07 | 30,200 | — | — |
| 2016-08-11 | $5.04 | $11.15 | 60,200 | — | — |
| 2016-08-10 | $4.98 | $11.02 | 47,400 | — | — |
| 2016-08-09 | $4.94 | $10.93 | 34,900 | — | — |
| 2016-08-08 | $4.93 | $10.91 | 38,700 | — | — |
| 2016-08-05 | $4.89 | $10.82 | 34,300 | — | — |
| 2016-08-04 | $4.88 | $10.80 | 32,800 | — | — |
| 2016-08-03 | $4.89 | $10.82 | 43,700 | — | — |
| 2016-08-02 | $4.80 | $10.62 | 53,500 | — | — |
| 2016-08-01 | $4.79 | $10.60 | 72,500 | — | — |
| 2016-07-29 | $4.79 | $10.60 | 50,800 | — | — |
| 2016-07-28 | $4.75 | $10.51 | 55,300 | — | — |
| 2016-07-27 | $4.68 | $10.36 | 146,100 | — | — |
| 2016-07-26 | $4.49 | $9.94 | 20,200 | — | — |
| 2016-07-25 | $4.40 | $9.74 | 22,400 | — | — |
| 2016-07-22 | $4.35 | $9.63 | 20,200 | — | — |
| 2016-07-21 | $4.37 | $9.67 | 25,200 | — | — |
| 2016-07-20 | $4.49 | $9.94 | 5,200 | — | — |
| 2016-07-19 | $4.51 | $9.98 | 8,300 | — | — |
| 2016-07-18 | $4.56 | $10.09 | 10,100 | — | — |
| 2016-07-15 | $4.56 | $10.09 | 18,900 | — | — |
| 2016-07-14 | $4.55 | $10.07 | 3,500 | — | — |
| 2016-07-13 | $4.55 | $10.07 | 4,700 | — | — |
| 2016-07-12 | $4.55 | $10.07 | 11,800 | — | — |
| 2016-07-11 | $4.53 | $10.03 | 17,400 | — | — |
| 2016-07-08 | $4.49 | $9.94 | 35,300 | — | — |
| 2016-07-07 | $4.48 | $9.92 | 23,500 | — | — |
| 2016-07-06 | $4.47 | $9.89 | 38,300 | — | — |
| 2016-07-05 | $4.47 | $9.89 | 17,700 | — | — |
| 2016-07-01 | $4.37 | $9.67 | 12,300 | — | — |
| 2016-06-30 | $4.34 | $9.61 | 13,600 | — | — |
| 2016-06-29 | $4.37 | $9.67 | 29,900 | — | — |
| 2016-06-28 | $4.07 | $9.01 | 4,200 | — | — |
| 2016-06-27 | $4.10 | $9.07 | 10,000 | — | — |
| 2016-06-24 | $4.17 | $9.23 | 9,200 | — | — |
| 2016-06-23 | $4.29 | $9.49 | 14,000 | — | — |
| 2016-06-22 | $4.35 | $9.63 | 6,900 | — | — |
| 2016-06-21 | $4.34 | $9.61 | 12,700 | — | — |
| 2016-06-20 | $4.33 | $9.58 | 18,500 | — | — |
| 2016-06-17 | $4.30 | $9.52 | 1,800 | — | — |
| 2016-06-16 | $4.30 | $9.52 | 62,600 | — | — |
| 2016-06-15 | $4.30 | $9.52 | 5,800 | — | — |
| 2016-06-14 | $4.24 | $9.38 | 16,700 | — | — |
| 2016-06-13 | $4.30 | $9.52 | 11,900 | — | — |
| 2016-06-10 | $4.34 | $9.61 | 23,300 | — | — |
| 2016-06-09 | $4.27 | $9.45 | 6,100 | — | — |
| 2016-06-08 | $4.25 | $9.41 | 9,600 | — | — |
| 2016-06-07 | $4.27 | $9.45 | 36,600 | — | — |
| 2016-06-06 | $4.10 | $9.07 | 17,100 | — | — |
| 2016-06-03 | $4.28 | $9.47 | 6,900 | — | — |
| 2016-06-02 | $4.16 | $9.21 | 6,100 | — | — |
| 2016-06-01 | $4.17 | $9.23 | 9,500 | — | — |
| 2016-05-31 | $4.14 | $9.16 | 18,400 | — | — |
| 2016-05-27 | $4.07 | $9.01 | 33,900 | — | — |
| 2016-05-26 | $4.11 | $9.10 | 4,800 | — | — |
| 2016-05-25 | $4.16 | $9.21 | 8,000 | — | — |
| 2016-05-24 | $4.15 | $9.18 | 5,400 | — | — |
| 2016-05-23 | $4.15 | $9.18 | 5,400 | — | — |
| 2016-05-20 | $4.11 | $9.10 | 4,800 | — | — |
| 2016-05-19 | $4.16 | $9.21 | 10,100 | — | — |
| 2016-05-18 | $4.18 | $9.25 | 5,400 | — | — |
| 2016-05-17 | $4.11 | $9.10 | 9,100 | — | — |
| 2016-05-16 | $4.17 | $9.23 | 27,900 | — | — |
| 2016-05-13 | $4.13 | $9.14 | 23,500 | — | — |
| 2016-05-12 | $4.07 | $9.01 | 32,000 | — | — |
| 2016-05-11 | $4.11 | $9.10 | 7,000 | — | — |
| 2016-05-10 | $4.23 | $9.36 | 11,600 | — | — |
| 2016-05-09 | $4.19 | $9.27 | 14,600 | — | — |
| 2016-05-06 | $4.20 | $9.30 | 6,500 | — | — |
| 2016-05-05 | $4.22 | $9.34 | 14,700 | — | — |
| 2016-05-04 | $4.15 | $9.18 | 14,100 | — | — |
| 2016-05-03 | $4.19 | $9.27 | 6,300 | — | — |
| 2016-05-02 | $4.16 | $9.21 | 18,500 | — | — |
| 2016-04-29 | $4.16 | $9.21 | 16,800 | — | — |
| 2016-04-28 | $4.09 | $9.05 | 10,700 | — | — |
| 2016-04-27 | $4.19 | $9.27 | 6,300 | — | — |
| 2016-04-26 | $4.11 | $9.10 | 6,000 | — | — |
| 2016-04-25 | $4.07 | $9.01 | 8,400 | — | — |
| 2016-04-22 | $4.07 | $9.01 | 21,600 | — | — |
| 2016-04-21 | $4.17 | $9.23 | 21,900 | — | — |
| 2016-04-20 | $4.02 | $8.90 | 33,300 | — | — |
| 2016-04-19 | $3.86 | $8.54 | 11,900 | — | — |
| 2016-04-18 | $4.10 | $9.07 | 11,100 | — | — |
| 2016-04-15 | $3.91 | $8.65 | 12,100 | — | — |
| 2016-04-14 | $3.94 | $8.72 | 7,600 | — | — |
| 2016-04-13 | $3.84 | $8.50 | 16,900 | — | — |
| 2016-04-12 | $3.85 | $8.52 | 6,800 | — | — |
| 2016-04-11 | $3.85 | $8.52 | 12,100 | — | — |
| 2016-04-08 | $3.77 | $8.34 | 3,800 | — | — |
| 2016-04-07 | $3.82 | $8.45 | 3,000 | — | — |
| 2016-04-06 | $3.93 | $8.70 | 2,100 | — | — |
| 2016-04-05 | $3.84 | $8.50 | 6,700 | — | — |
| 2016-04-04 | $3.75 | $8.30 | 26,000 | — | — |
| 2016-04-01 | $3.66 | $8.10 | 3,300 | — | — |
| 2016-03-31 | $3.73 | $8.26 | 23,300 | — | — |
| 2016-03-30 | $3.69 | $8.17 | 1,900 | — | — |
| 2016-03-29 | $3.61 | $7.99 | 6,200 | — | — |
| 2016-03-28 | $3.67 | $8.12 | 2,500 | — | — |
| 2016-03-24 | $3.64 | $8.06 | 17,200 | — | — |
| 2016-03-23 | $3.76 | $8.32 | 6,900 | — | — |
| 2016-03-22 | $3.75 | $8.30 | 14,900 | — | — |
| 2016-03-21 | $3.88 | $8.59 | 1,600 | — | — |
| 2016-03-18 | $3.88 | $8.59 | 5,500 | — | — |
| 2016-03-17 | $3.91 | $8.65 | 4,900 | — | — |
| 2016-03-16 | $3.89 | $8.61 | 2,500 | — | — |
| 2016-03-15 | $3.99 | $8.83 | 4,500 | — | — |
| 2016-03-14 | $3.92 | $8.68 | 12,700 | — | — |
| 2016-03-11 | $3.92 | $8.68 | 5,100 | — | — |
| 2016-03-10 | $3.89 | $8.61 | 7,900 | — | — |
| 2016-03-09 | $3.97 | $8.79 | 6,500 | — | — |
| 2016-03-08 | $3.89 | $8.61 | 2,500 | — | — |
| 2016-03-07 | $3.91 | $8.65 | 9,100 | — | — |
| 2016-03-04 | $3.97 | $8.79 | 46,600 | — | — |
| 2016-03-03 | $3.98 | $8.81 | 6,400 | — | — |
| 2016-03-02 | $4.00 | $8.85 | 13,700 | — | — |
| 2016-03-01 | $3.95 | $8.74 | 8,600 | — | — |
| 2016-02-29 | $4.02 | $8.90 | 50,900 | — | — |
| 2016-02-26 | $3.78 | $8.37 | 31,100 | — | — |
| 2016-02-25 | $3.70 | $8.19 | 29,900 | — | — |
| 2016-02-24 | $3.64 | $8.06 | 22,400 | — | — |
| 2016-02-23 | $3.46 | $7.66 | 6,900 | — | — |
| 2016-02-22 | $3.56 | $7.88 | 24,600 | — | — |
| 2016-02-19 | $3.46 | $7.66 | 18,900 | — | — |
| 2016-02-18 | $3.46 | $7.66 | 11,800 | — | — |
| 2016-02-17 | $3.47 | $7.68 | 19,400 | — | — |
| 2016-02-16 | $3.31 | $7.33 | 15,300 | — | — |
| 2016-02-12 | $3.28 | $7.26 | 9,900 | — | — |
| 2016-02-11 | $3.19 | $7.06 | 19,000 | — | — |
| 2016-02-10 | $3.15 | $6.97 | 27,800 | — | — |
| 2016-02-09 | $2.88 | $6.37 | 4,800 | — | — |
| 2016-02-08 | $2.91 | $6.44 | 7,200 | — | — |
| 2016-02-05 | $2.93 | $6.48 | 4,400 | — | — |
| 2016-02-04 | $3.00 | $6.64 | 3,300 | — | — |
| 2016-02-03 | $3.00 | $6.64 | 5,000 | — | — |
| 2016-02-02 | $3.01 | $6.66 | 5,200 | — | — |
| 2016-02-01 | $3.01 | $6.66 | 20,400 | — | — |
| 2016-01-29 | $2.96 | $6.55 | 18,500 | — | — |
| 2016-01-28 | $2.88 | $6.37 | 17,900 | — | — |
| 2016-01-27 | $2.86 | $6.33 | 24,300 | — | — |
| 2016-01-26 | $2.93 | $6.48 | 12,000 | — | — |
| 2016-01-25 | $3.01 | $6.66 | 5,200 | — | — |
| 2016-01-22 | $3.01 | $6.66 | 25,600 | — | — |
| 2016-01-21 | $2.97 | $6.57 | 31,000 | — | — |
| 2016-01-20 | $2.84 | $6.29 | 36,400 | — | — |
| 2016-01-19 | $2.90 | $6.42 | 14,500 | — | — |
| 2016-01-15 | $2.95 | $6.53 | 34,200 | — | — |
| 2016-01-14 | $3.03 | $6.71 | 24,600 | — | — |
| 2016-01-13 | $3.03 | $6.71 | 6,700 | — | — |
| 2016-01-12 | $3.08 | $6.82 | 13,400 | — | — |
| 2016-01-11 | $3.11 | $6.88 | 17,300 | — | — |
| 2016-01-08 | $3.11 | $6.88 | 12,900 | — | — |
| 2016-01-07 | $3.11 | $6.88 | 6,300 | — | — |
| 2016-01-06 | $3.17 | $7.02 | 5,500 | — | — |
| 2016-01-05 | $3.19 | $7.06 | 9,100 | — | — |
| 2016-01-04 | $3.16 | $6.99 | 11,800 | — | — |