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
- 2012-04-10 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 | $6.75 | $6.75 | 7,860 | — | — |
| 2016-12-29 | $6.60 | $6.60 | 3,600 | — | — |
| 2016-12-28 | $6.55 | $6.55 | 3,320 | — | — |
| 2016-12-27 | $6.60 | $6.60 | 400 | — | — |
| 2016-12-23 | $6.70 | $6.70 | 4,720 | — | — |
| 2016-12-22 | $6.55 | $6.55 | 3,740 | — | — |
| 2016-12-21 | $6.55 | $6.55 | 2,900 | — | — |
| 2016-12-20 | $6.75 | $6.75 | 4,000 | — | — |
| 2016-12-19 | $6.70 | $6.70 | 3,180 | — | — |
| 2016-12-16 | $6.75 | $6.75 | 15,240 | — | — |
| 2016-12-15 | $6.75 | $6.75 | 30,560 | — | — |
| 2016-12-14 | $7.45 | $7.45 | 16,600 | — | — |
| 2016-12-13 | $7.20 | $7.20 | 13,780 | — | — |
| 2016-12-12 | $7.30 | $7.30 | 17,060 | — | — |
| 2016-12-09 | $7.65 | $7.65 | 60,260 | — | — |
| 2016-12-08 | $7.20 | $7.20 | 5,800 | — | — |
| 2016-12-07 | $7.25 | $7.25 | 4,020 | — | — |
| 2016-12-06 | $7.50 | $7.50 | 8,380 | — | — |
| 2016-12-05 | $7.50 | $7.50 | 5,140 | — | — |
| 2016-12-02 | $7.50 | $7.50 | 5,920 | — | — |
| 2016-12-01 | $7.85 | $7.85 | 17,800 | — | — |
| 2016-11-30 | $7.60 | $7.60 | 9,760 | — | — |
| 2016-11-29 | $7.20 | $7.20 | 10,820 | — | — |
| 2016-11-28 | $7.35 | $7.35 | 18,260 | — | — |
| 2016-11-25 | $7.80 | $7.80 | 60 | — | — |
| 2016-11-23 | $7.85 | $7.85 | 1,160 | — | — |
| 2016-11-22 | $7.75 | $7.75 | 8,480 | — | — |
| 2016-11-21 | $7.80 | $7.80 | 13,400 | — | — |
| 2016-11-18 | $8.00 | $8.00 | 17,560 | — | — |
| 2016-11-17 | $7.25 | $7.25 | 10,240 | — | — |
| 2016-11-16 | $7.45 | $7.45 | 25,520 | — | — |
| 2016-11-15 | $8.00 | $8.00 | 6,680 | — | — |
| 2016-11-14 | $8.25 | $8.25 | 7,680 | — | — |
| 2016-11-11 | $8.50 | $8.50 | 22,880 | — | — |
| 2016-11-10 | $7.80 | $7.80 | 7,580 | — | — |
| 2016-11-09 | $8.50 | $8.50 | 47,560 | — | — |
| 2016-11-08 | $8.15 | $8.15 | 400 | — | — |
| 2016-11-07 | $8.10 | $8.10 | 4,380 | — | — |
| 2016-11-04 | $8.30 | $8.30 | 23,580 | — | — |
| 2016-11-03 | $7.50 | $7.50 | 47,060 | — | — |
| 2016-11-02 | $8.05 | $8.05 | 5,300 | — | — |
| 2016-11-01 | $8.50 | $8.50 | 11,840 | — | — |
| 2016-10-31 | $7.90 | $7.90 | 3,240 | — | — |
| 2016-10-28 | $8.00 | $8.00 | 5,240 | — | — |
| 2016-10-27 | $8.15 | $8.15 | 5,240 | — | — |
| 2016-10-26 | $7.90 | $7.90 | 10,340 | — | — |
| 2016-10-25 | $7.50 | $7.50 | 880 | — | — |
| 2016-10-24 | $7.30 | $7.30 | 2,980 | — | — |
| 2016-10-21 | $7.25 | $7.25 | 3,200 | — | — |
| 2016-10-20 | $7.45 | $7.45 | 200 | — | — |
| 2016-10-19 | $7.50 | $7.50 | 12,220 | — | — |
| 2016-10-18 | $7.50 | $7.50 | 8,520 | — | — |
| 2016-10-17 | $7.50 | $7.50 | 7,060 | — | — |
| 2016-10-14 | $7.50 | $7.50 | 34,460 | — | — |
| 2016-10-13 | $7.45 | $7.45 | 36,900 | — | — |
| 2016-10-12 | $6.85 | $6.85 | 9,140 | — | — |
| 2016-10-11 | $6.70 | $6.70 | 11,480 | — | — |
| 2016-10-10 | $6.65 | $6.65 | 520 | — | — |
| 2016-10-07 | $6.75 | $6.75 | 7,620 | — | — |
| 2016-10-06 | $6.85 | $6.85 | 10,520 | — | — |
| 2016-10-05 | $6.95 | $6.95 | 16,300 | — | — |
| 2016-10-04 | $7.00 | $7.00 | 10,380 | — | — |
| 2016-10-03 | $6.80 | $6.80 | 7,980 | — | — |
| 2016-09-30 | $7.05 | $7.05 | 4,060 | — | — |
| 2016-09-29 | $6.80 | $6.80 | 16,980 | — | — |
| 2016-09-28 | $7.05 | $7.05 | 7,560 | — | — |
| 2016-09-27 | $7.15 | $7.15 | 10,020 | — | — |
| 2016-09-26 | $7.25 | $7.25 | 56,900 | — | — |
| 2016-09-23 | $7.60 | $7.60 | 19,000 | — | — |
| 2016-09-22 | $7.90 | $7.90 | 19,480 | — | — |
| 2016-09-21 | $8.15 | $8.15 | 31,780 | — | — |
| 2016-09-20 | $8.50 | $8.50 | 21,900 | — | — |
| 2016-09-19 | $9.00 | $9.00 | 42,980 | — | — |
| 2016-09-16 | $9.15 | $9.15 | 21,560 | — | — |
| 2016-09-15 | $8.55 | $8.55 | 27,340 | — | — |
| 2016-09-14 | $8.90 | $8.90 | 43,520 | — | — |
| 2016-09-13 | $7.80 | $7.80 | 33,440 | — | — |
| 2016-09-12 | $7.30 | $7.30 | 22,580 | — | — |
| 2016-09-09 | $7.10 | $7.10 | 18,140 | — | — |
| 2016-09-08 | $6.70 | $6.70 | 10,460 | — | — |
| 2016-09-07 | $6.50 | $6.50 | 27,220 | — | — |
| 2016-09-06 | $6.35 | $6.35 | 2,440 | — | — |
| 2016-09-02 | $6.30 | $6.30 | 12,820 | — | — |
| 2016-09-01 | $6.25 | $6.25 | 11,440 | — | — |
| 2016-08-31 | $6.25 | $6.25 | 12,180 | — | — |
| 2016-08-30 | $6.00 | $6.00 | 4,860 | — | — |
| 2016-08-29 | $6.00 | $6.00 | 21,740 | — | — |
| 2016-08-26 | $6.15 | $6.15 | 7,320 | — | — |
| 2016-08-25 | $6.25 | $6.25 | 7,200 | — | — |
| 2016-08-24 | $6.25 | $6.25 | 6,360 | — | — |
| 2016-08-23 | $6.35 | $6.35 | 22,420 | — | — |
| 2016-08-22 | $6.25 | $6.25 | 21,900 | — | — |
| 2016-08-19 | $6.00 | $6.00 | 9,600 | — | — |
| 2016-08-18 | $6.10 | $6.10 | 29,020 | — | — |
| 2016-08-17 | $5.85 | $5.85 | 24,220 | — | — |
| 2016-08-16 | $5.60 | $5.60 | 2,320 | — | — |
| 2016-08-15 | $5.80 | $5.80 | 23,500 | — | — |
| 2016-08-12 | $5.55 | $5.55 | 73,220 | — | — |
| 2016-08-11 | $5.25 | $5.25 | 12,860 | — | — |
| 2016-08-10 | $5.00 | $5.00 | 11,000 | — | — |
| 2016-08-09 | $5.40 | $5.40 | 11,500 | — | — |
| 2016-08-08 | $5.80 | $5.80 | 12,860 | — | — |
| 2016-08-05 | $5.40 | $5.40 | 14,480 | — | — |
| 2016-08-04 | $5.35 | $5.35 | 4,080 | — | — |
| 2016-08-03 | $5.00 | $5.00 | 4,540 | — | — |
| 2016-08-02 | $5.25 | $5.25 | 5,160 | — | — |
| 2016-08-01 | $5.40 | $5.40 | 10,980 | — | — |
| 2016-07-29 | $5.00 | $5.00 | 34,460 | — | — |
| 2016-07-28 | $4.75 | $4.75 | 36,620 | — | — |
| 2016-07-27 | $5.60 | $5.60 | 18,240 | — | — |
| 2016-07-26 | $5.80 | $5.80 | 5,580 | — | — |
| 2016-07-25 | $5.85 | $5.85 | 5,820 | — | — |
| 2016-07-22 | $5.95 | $5.95 | 4,620 | — | — |
| 2016-07-21 | $6.15 | $6.15 | 17,220 | — | — |
| 2016-07-20 | $6.25 | $6.25 | 12,920 | — | — |
| 2016-07-19 | $5.80 | $5.80 | 6,160 | — | — |
| 2016-07-18 | $6.00 | $6.00 | 8,900 | — | — |
| 2016-07-15 | $5.55 | $5.55 | 9,820 | — | — |
| 2016-07-14 | $5.40 | $5.40 | 9,120 | — | — |
| 2016-07-13 | $5.85 | $5.85 | 7,180 | — | — |
| 2016-07-12 | $5.55 | $5.55 | 37,900 | — | — |
| 2016-07-11 | $5.50 | $5.50 | 18,280 | — | — |
| 2016-07-08 | $5.00 | $5.00 | 46,100 | — | — |
| 2016-07-07 | $4.70 | $4.70 | 23,900 | — | — |
| 2016-07-06 | $4.35 | $4.35 | 22,140 | — | — |
| 2016-07-05 | $4.50 | $4.50 | 7,160 | — | — |
| 2016-07-01 | $4.65 | $4.65 | 4,440 | — | — |
| 2016-06-30 | $4.50 | $4.50 | 81,020 | — | — |
| 2016-06-29 | $4.05 | $4.05 | 31,420 | — | — |
| 2016-06-28 | $3.70 | $3.70 | 19,600 | — | — |
| 2016-06-27 | $3.45 | $3.45 | 4,800 | — | — |
| 2016-06-24 | $3.25 | $3.25 | 9,420 | — | — |
| 2016-06-23 | $3.20 | $3.20 | 7,580 | — | — |
| 2016-06-22 | $3.10 | $3.10 | 1,020 | — | — |
| 2016-06-21 | $3.00 | $3.00 | 0 | — | — |
| 2016-06-20 | $3.00 | $3.00 | 7,640 | — | — |
| 2016-06-17 | $3.40 | $3.40 | 24,400 | — | — |
| 2016-06-16 | $2.75 | $2.75 | 800 | — | — |
| 2016-06-15 | $2.85 | $2.85 | 6,320 | — | — |
| 2016-06-14 | $2.45 | $2.45 | 4,100 | — | — |
| 2016-06-13 | $2.40 | $2.40 | 13,460 | — | — |
| 2016-06-10 | $2.65 | $2.65 | 4,840 | — | — |
| 2016-06-09 | $2.60 | $2.60 | 1,960 | — | — |
| 2016-06-08 | $2.55 | $2.55 | 11,260 | — | — |
| 2016-06-07 | $2.50 | $2.50 | 28,120 | — | — |
| 2016-06-06 | $2.25 | $2.25 | 8,700 | — | — |
| 2016-06-03 | $2.35 | $2.35 | 28,380 | — | — |
| 2016-06-02 | $2.15 | $2.15 | 12,020 | — | — |
| 2016-06-01 | $2.25 | $2.25 | 3,680 | — | — |
| 2016-05-31 | $2.10 | $2.10 | 0 | — | — |
| 2016-05-27 | $2.10 | $2.10 | 2,480 | — | — |
| 2016-05-26 | $2.10 | $2.10 | 10,600 | — | — |
| 2016-05-25 | $1.90 | $1.90 | 4,700 | — | — |
| 2016-05-24 | $1.90 | $1.90 | 40 | — | — |
| 2016-05-23 | $2.10 | $2.10 | 20 | — | — |
| 2016-05-20 | $2.00 | $2.00 | 1,000 | — | — |
| 2016-05-19 | $2.00 | $2.00 | 900 | — | — |
| 2016-05-18 | $2.10 | $2.10 | 1,000 | — | — |
| 2016-05-17 | $2.00 | $2.00 | 7,840 | — | — |
| 2016-05-16 | $2.10 | $2.10 | 9,800 | — | — |
| 2016-05-13 | $1.95 | $1.95 | 300 | — | — |
| 2016-05-12 | $2.00 | $2.00 | 0 | — | — |
| 2016-05-11 | $2.00 | $2.00 | 2,840 | — | — |
| 2016-05-10 | $1.75 | $1.75 | 4,140 | — | — |
| 2016-05-09 | $2.00 | $2.00 | 5,380 | — | — |
| 2016-05-06 | $2.00 | $2.00 | 0 | — | — |
| 2016-05-05 | $2.00 | $2.00 | 1,740 | — | — |
| 2016-05-04 | $2.00 | $2.00 | 4,440 | — | — |
| 2016-05-03 | $2.10 | $2.10 | 500 | — | — |
| 2016-05-02 | $2.20 | $2.20 | 2,100 | — | — |
| 2016-04-29 | $2.10 | $2.10 | 2,260 | — | — |
| 2016-04-28 | $2.10 | $2.10 | 960 | — | — |
| 2016-04-27 | $2.00 | $2.00 | 2,500 | — | — |
| 2016-04-26 | $2.30 | $2.30 | 1,000 | — | — |
| 2016-04-25 | $2.10 | $2.10 | 1,620 | — | — |
| 2016-04-22 | $2.30 | $2.30 | 2,300 | — | — |
| 2016-04-21 | $2.25 | $2.25 | 5,940 | — | — |
| 2016-04-20 | $1.90 | $1.90 | 100 | — | — |
| 2016-04-19 | $2.25 | $2.25 | 300 | — | — |
| 2016-04-18 | $1.90 | $1.90 | 340 | — | — |
| 2016-04-15 | $2.00 | $2.00 | 10,720 | — | — |
| 2016-04-14 | $2.05 | $2.05 | 1,560 | — | — |
| 2016-04-13 | $2.35 | $2.35 | 100 | — | — |
| 2016-04-12 | $2.05 | $2.05 | 200 | — | — |
| 2016-04-11 | $2.10 | $2.10 | 1,720 | — | — |
| 2016-04-08 | $2.35 | $2.35 | 1,380 | — | — |
| 2016-04-07 | $2.35 | $2.35 | 3,320 | — | — |
| 2016-04-06 | $2.10 | $2.10 | 5,000 | — | — |
| 2016-04-05 | $2.40 | $2.40 | 5,320 | — | — |
| 2016-04-04 | $2.35 | $2.35 | 4,420 | — | — |
| 2016-04-01 | $2.45 | $2.45 | 4,800 | — | — |
| 2016-03-31 | $2.35 | $2.35 | 11,300 | — | — |
| 2016-03-30 | $2.25 | $2.25 | 0 | — | — |
| 2016-03-29 | $2.25 | $2.25 | 200 | — | — |
| 2016-03-28 | $2.40 | $2.40 | 5,500 | — | — |
| 2016-03-24 | $2.40 | $2.40 | 6,000 | — | — |
| 2016-03-23 | $2.40 | $2.40 | 340 | — | — |
| 2016-03-22 | $2.40 | $2.40 | 0 | — | — |
| 2016-03-21 | $2.40 | $2.40 | 3,440 | — | — |
| 2016-03-18 | $2.40 | $2.40 | 620 | — | — |
| 2016-03-17 | $2.40 | $2.40 | 1,000 | — | — |
| 2016-03-16 | $2.35 | $2.35 | 3,140 | — | — |
| 2016-03-15 | $2.35 | $2.35 | 6,180 | — | — |
| 2016-03-14 | $2.35 | $2.35 | 12,040 | — | — |
| 2016-03-11 | $2.25 | $2.25 | 1,320 | — | — |
| 2016-03-10 | $2.15 | $2.15 | 2,460 | — | — |
| 2016-03-09 | $2.40 | $2.40 | 0 | — | — |
| 2016-03-08 | $2.40 | $2.40 | 280 | — | — |
| 2016-03-07 | $2.00 | $2.00 | 1,000 | — | — |
| 2016-03-04 | $2.45 | $2.45 | 10,160 | — | — |
| 2016-03-03 | $2.05 | $2.05 | 1,240 | — | — |
| 2016-03-02 | $2.10 | $2.10 | 240 | — | — |
| 2016-03-01 | $1.80 | $1.80 | 4,040 | — | — |
| 2016-02-29 | $1.70 | $1.70 | 2,260 | — | — |
| 2016-02-26 | $2.10 | $2.10 | 900 | — | — |
| 2016-02-25 | $2.10 | $2.10 | 3,700 | — | — |
| 2016-02-24 | $1.95 | $1.95 | 1,400 | — | — |
| 2016-02-23 | $2.00 | $2.00 | 3,140 | — | — |
| 2016-02-22 | $2.15 | $2.15 | 4,580 | — | — |
| 2016-02-19 | $2.15 | $2.15 | 0 | — | — |
| 2016-02-18 | $2.15 | $2.15 | 3,660 | — | — |
| 2016-02-17 | $2.15 | $2.15 | 220 | — | — |
| 2016-02-16 | $2.15 | $2.15 | 2,280 | — | — |
| 2016-02-12 | $2.15 | $2.15 | 1,600 | — | — |
| 2016-02-11 | $2.10 | $2.10 | 1,200 | — | — |
| 2016-02-10 | $2.25 | $2.25 | 9,980 | — | — |
| 2016-02-09 | $2.60 | $2.60 | 3,040 | — | — |
| 2016-02-08 | $2.65 | $2.65 | 3,660 | — | — |
| 2016-02-05 | $2.55 | $2.55 | 6,460 | — | — |
| 2016-02-04 | $2.80 | $2.80 | 8,300 | — | — |
| 2016-02-03 | $2.75 | $2.75 | 3,560 | — | — |
| 2016-02-02 | $2.70 | $2.70 | 0 | — | — |
| 2016-02-01 | $2.70 | $2.70 | 0 | — | — |
| 2016-01-29 | $2.70 | $2.70 | 2,700 | — | — |
| 2016-01-28 | $2.70 | $2.70 | 980 | — | — |
| 2016-01-27 | $2.70 | $2.70 | 340 | — | — |
| 2016-01-26 | $2.80 | $2.80 | 3,020 | — | — |
| 2016-01-25 | $2.30 | $2.30 | 1,500 | — | — |
| 2016-01-22 | $2.50 | $2.50 | 8,140 | — | — |
| 2016-01-21 | $2.80 | $2.80 | 80 | — | — |
| 2016-01-20 | $2.25 | $2.25 | 1,680 | — | — |
| 2016-01-19 | $2.50 | $2.50 | 5,100 | — | — |
| 2016-01-15 | $2.65 | $2.65 | 2,780 | — | — |
| 2016-01-14 | $2.75 | $2.75 | 280 | — | — |
| 2016-01-13 | $2.85 | $2.85 | 3,040 | — | — |
| 2016-01-12 | $2.80 | $2.80 | 1,360 | — | — |
| 2016-01-11 | $2.80 | $2.80 | 3,600 | — | — |
| 2016-01-08 | $2.85 | $2.85 | 6,400 | — | — |
| 2016-01-07 | $3.00 | $3.00 | 5,780 | — | — |
| 2016-01-06 | $3.15 | $3.15 | 2,960 | — | — |
| 2016-01-05 | $3.25 | $3.25 | 2,680 | — | — |
| 2016-01-04 | $3.05 | $3.05 | 1,600 | — | — |