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
- 1994-03-04 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 | $6.33 | $6.33 | 623,600 | — | — |
| 2016-12-29 | $6.42 | $6.42 | 811,600 | — | — |
| 2016-12-28 | $6.59 | $6.59 | 659,900 | — | — |
| 2016-12-27 | $6.78 | $6.78 | 627,800 | — | — |
| 2016-12-23 | $6.99 | $6.99 | 712,000 | — | — |
| 2016-12-22 | $6.40 | $6.40 | 560,100 | — | — |
| 2016-12-21 | $6.59 | $6.59 | 1,183,900 | — | — |
| 2016-12-20 | $6.88 | $6.88 | 1,910,900 | — | — |
| 2016-12-19 | $6.85 | $6.85 | 5,057,600 | — | — |
| 2016-12-16 | $6.19 | $6.19 | 3,394,700 | — | — |
| 2016-12-15 | $5.57 | $5.57 | 519,700 | — | — |
| 2016-12-14 | $5.50 | $5.50 | 557,200 | — | — |
| 2016-12-13 | $5.55 | $5.55 | 469,400 | — | — |
| 2016-12-12 | $5.53 | $5.53 | 475,500 | — | — |
| 2016-12-09 | $5.50 | $5.50 | 1,004,500 | — | — |
| 2016-12-08 | $5.64 | $5.64 | 456,000 | — | — |
| 2016-12-07 | $5.51 | $5.51 | 656,800 | — | — |
| 2016-12-06 | $5.64 | $5.64 | 578,700 | — | — |
| 2016-12-05 | $5.49 | $5.49 | 642,600 | — | — |
| 2016-12-02 | $5.51 | $5.51 | 693,500 | — | — |
| 2016-12-01 | $5.18 | $5.18 | 805,900 | — | — |
| 2016-11-30 | $5.59 | $5.59 | 431,000 | — | — |
| 2016-11-29 | $5.62 | $5.62 | 459,700 | — | — |
| 2016-11-28 | $5.69 | $5.69 | 470,300 | — | — |
| 2016-11-25 | $5.94 | $5.94 | 198,000 | — | — |
| 2016-11-23 | $5.97 | $5.97 | 458,700 | — | — |
| 2016-11-22 | $5.90 | $5.90 | 547,400 | — | — |
| 2016-11-21 | $6.05 | $6.05 | 626,100 | — | — |
| 2016-11-18 | $5.98 | $5.98 | 589,100 | — | — |
| 2016-11-17 | $5.86 | $5.86 | 611,000 | — | — |
| 2016-11-16 | $5.74 | $5.74 | 757,500 | — | — |
| 2016-11-15 | $5.63 | $5.63 | 861,000 | — | — |
| 2016-11-14 | $5.68 | $5.68 | 1,573,000 | — | — |
| 2016-11-11 | $5.34 | $5.34 | 1,858,800 | — | — |
| 2016-11-10 | $5.07 | $5.07 | 1,709,200 | — | — |
| 2016-11-09 | $5.02 | $5.02 | 2,147,300 | — | — |
| 2016-11-08 | $4.67 | $4.67 | 1,643,400 | — | — |
| 2016-11-07 | $4.49 | $4.49 | 1,625,400 | — | — |
| 2016-11-04 | $3.91 | $3.91 | 901,000 | — | — |
| 2016-11-03 | $3.76 | $3.76 | 1,108,000 | — | — |
| 2016-11-02 | $4.04 | $4.04 | 739,800 | — | — |
| 2016-11-01 | $4.11 | $4.11 | 612,100 | — | — |
| 2016-10-31 | $4.05 | $4.05 | 647,300 | — | — |
| 2016-10-28 | $4.11 | $4.11 | 782,200 | — | — |
| 2016-10-27 | $4.31 | $4.31 | 736,300 | — | — |
| 2016-10-26 | $4.58 | $4.58 | 911,900 | — | — |
| 2016-10-25 | $4.50 | $4.50 | 433,300 | — | — |
| 2016-10-24 | $4.62 | $4.62 | 729,800 | — | — |
| 2016-10-21 | $4.51 | $4.51 | 345,100 | — | — |
| 2016-10-20 | $4.50 | $4.50 | 789,100 | — | — |
| 2016-10-19 | $4.18 | $4.18 | 322,200 | — | — |
| 2016-10-18 | $4.16 | $4.16 | 385,100 | — | — |
| 2016-10-17 | $3.99 | $3.99 | 639,700 | — | — |
| 2016-10-14 | $4.04 | $4.04 | 517,800 | — | — |
| 2016-10-13 | $4.16 | $4.16 | 586,000 | — | — |
| 2016-10-12 | $4.09 | $4.09 | 538,400 | — | — |
| 2016-10-11 | $4.29 | $4.29 | 446,000 | — | — |
| 2016-10-10 | $4.48 | $4.48 | 239,300 | — | — |
| 2016-10-07 | $4.37 | $4.37 | 456,200 | — | — |
| 2016-10-06 | $4.45 | $4.45 | 575,000 | — | — |
| 2016-10-05 | $4.60 | $4.60 | 418,300 | — | — |
| 2016-10-04 | $4.53 | $4.53 | 502,900 | — | — |
| 2016-10-03 | $4.58 | $4.58 | 688,200 | — | — |
| 2016-09-30 | $4.41 | $4.41 | 807,900 | — | — |
| 2016-09-29 | $4.45 | $4.45 | 714,800 | — | — |
| 2016-09-28 | $4.70 | $4.70 | 651,700 | — | — |
| 2016-09-27 | $4.76 | $4.76 | 824,000 | — | — |
| 2016-09-26 | $4.71 | $4.71 | 743,800 | — | — |
| 2016-09-23 | $4.71 | $4.71 | 914,900 | — | — |
| 2016-09-22 | $4.76 | $4.76 | 1,003,400 | — | — |
| 2016-09-21 | $4.69 | $4.69 | 613,000 | — | — |
| 2016-09-20 | $4.53 | $4.53 | 980,800 | — | — |
| 2016-09-19 | $4.54 | $4.54 | 1,264,300 | — | — |
| 2016-09-16 | $4.45 | $4.45 | 1,088,600 | — | — |
| 2016-09-15 | $4.51 | $4.51 | 884,000 | — | — |
| 2016-09-14 | $4.26 | $4.26 | 885,700 | — | — |
| 2016-09-13 | $4.25 | $4.25 | 1,127,400 | — | — |
| 2016-09-12 | $4.39 | $4.39 | 640,500 | — | — |
| 2016-09-09 | $4.33 | $4.33 | 767,300 | — | — |
| 2016-09-08 | $4.54 | $4.54 | 926,600 | — | — |
| 2016-09-07 | $4.72 | $4.72 | 1,603,900 | — | — |
| 2016-09-06 | $4.21 | $4.21 | 350,500 | — | — |
| 2016-09-02 | $4.20 | $4.20 | 322,600 | — | — |
| 2016-09-01 | $4.16 | $4.16 | 393,100 | — | — |
| 2016-08-31 | $4.11 | $4.11 | 700,100 | — | — |
| 2016-08-30 | $4.13 | $4.13 | 334,300 | — | — |
| 2016-08-29 | $4.15 | $4.15 | 477,700 | — | — |
| 2016-08-26 | $4.18 | $4.18 | 627,500 | — | — |
| 2016-08-25 | $4.10 | $4.10 | 1,624,500 | — | — |
| 2016-08-24 | $4.39 | $4.39 | 1,177,800 | — | — |
| 2016-08-23 | $4.64 | $4.64 | 1,008,100 | — | — |
| 2016-08-22 | $4.45 | $4.45 | 544,400 | — | — |
| 2016-08-19 | $4.33 | $4.33 | 584,400 | — | — |
| 2016-08-18 | $4.36 | $4.36 | 812,200 | — | — |
| 2016-08-17 | $4.31 | $4.31 | 1,323,500 | — | — |
| 2016-08-16 | $4.37 | $4.37 | 1,414,200 | — | — |
| 2016-08-15 | $4.72 | $4.72 | 2,130,800 | — | — |
| 2016-08-12 | $5.04 | $5.04 | 6,049,800 | — | — |
| 2016-08-11 | $5.03 | $5.03 | 1,504,000 | — | — |
| 2016-08-10 | $5.00 | $5.00 | 2,685,800 | — | — |
| 2016-08-09 | $4.95 | $4.95 | 3,950,400 | — | — |
| 2016-08-08 | $4.19 | $4.19 | 720,000 | — | — |
| 2016-08-05 | $4.14 | $4.14 | 1,104,000 | — | — |
| 2016-08-04 | $4.00 | $4.00 | 1,881,600 | — | — |
| 2016-08-03 | $4.03 | $4.03 | 2,172,500 | — | — |
| 2016-08-02 | $3.77 | $3.77 | 757,400 | — | — |
| 2016-08-01 | $3.70 | $3.70 | 652,600 | — | — |
| 2016-07-29 | $3.62 | $3.62 | 906,600 | — | — |
| 2016-07-28 | $3.46 | $3.46 | 1,032,300 | — | — |
| 2016-07-27 | $3.41 | $3.41 | 1,894,800 | — | — |
| 2016-07-26 | $3.00 | $3.00 | 356,800 | — | — |
| 2016-07-25 | $3.04 | $3.04 | 295,400 | — | — |
| 2016-07-22 | $3.08 | $3.08 | 392,100 | — | — |
| 2016-07-21 | $2.98 | $2.98 | 434,100 | — | — |
| 2016-07-20 | $2.97 | $2.97 | 504,800 | — | — |
| 2016-07-19 | $2.88 | $2.88 | 333,200 | — | — |
| 2016-07-18 | $3.02 | $3.02 | 301,800 | — | — |
| 2016-07-15 | $2.96 | $2.96 | 317,000 | — | — |
| 2016-07-14 | $2.87 | $2.87 | 489,100 | — | — |
| 2016-07-13 | $2.91 | $2.91 | 571,600 | — | — |
| 2016-07-12 | $3.07 | $3.07 | 457,600 | — | — |
| 2016-07-11 | $3.07 | $3.07 | 394,800 | — | — |
| 2016-07-08 | $3.09 | $3.09 | 488,800 | — | — |
| 2016-07-07 | $2.99 | $2.99 | 279,700 | — | — |
| 2016-07-06 | $2.99 | $2.99 | 290,500 | — | — |
| 2016-07-05 | $2.93 | $2.93 | 515,500 | — | — |
| 2016-07-01 | $2.94 | $2.94 | 330,300 | — | — |
| 2016-06-30 | $2.84 | $2.84 | 408,800 | — | — |
| 2016-06-29 | $2.91 | $2.91 | 481,700 | — | — |
| 2016-06-28 | $2.81 | $2.81 | 569,700 | — | — |
| 2016-06-27 | $2.66 | $2.66 | 673,300 | — | — |
| 2016-06-24 | $2.84 | $2.84 | 802,300 | — | — |
| 2016-06-23 | $2.94 | $2.94 | 371,600 | — | — |
| 2016-06-22 | $2.81 | $2.81 | 386,100 | — | — |
| 2016-06-21 | $2.77 | $2.77 | 386,700 | — | — |
| 2016-06-20 | $2.85 | $2.85 | 338,800 | — | — |
| 2016-06-17 | $2.80 | $2.80 | 866,600 | — | — |
| 2016-06-16 | $2.88 | $2.88 | 872,500 | — | — |
| 2016-06-15 | $2.99 | $2.99 | 745,700 | — | — |
| 2016-06-14 | $2.91 | $2.91 | 595,400 | — | — |
| 2016-06-13 | $3.05 | $3.05 | 999,800 | — | — |
| 2016-06-10 | $3.05 | $3.05 | 1,605,500 | — | — |
| 2016-06-09 | $3.38 | $3.38 | 1,301,500 | — | — |
| 2016-06-08 | $3.88 | $3.88 | 706,100 | — | — |
| 2016-06-07 | $3.83 | $3.83 | 1,347,500 | — | — |
| 2016-06-06 | $3.77 | $3.77 | 833,500 | — | — |
| 2016-06-03 | $3.60 | $3.60 | 826,700 | — | — |
| 2016-06-02 | $3.59 | $3.59 | 650,000 | — | — |
| 2016-06-01 | $3.45 | $3.45 | 1,030,600 | — | — |
| 2016-05-31 | $3.39 | $3.39 | 608,900 | — | — |
| 2016-05-27 | $3.38 | $3.38 | 834,900 | — | — |
| 2016-05-26 | $3.36 | $3.36 | 473,300 | — | — |
| 2016-05-25 | $3.35 | $3.35 | 585,500 | — | — |
| 2016-05-24 | $3.35 | $3.35 | 861,300 | — | — |
| 2016-05-23 | $3.22 | $3.22 | 714,600 | — | — |
| 2016-05-20 | $3.32 | $3.32 | 990,900 | — | — |
| 2016-05-19 | $3.13 | $3.13 | 672,700 | — | — |
| 2016-05-18 | $3.08 | $3.08 | 590,000 | — | — |
| 2016-05-17 | $3.05 | $3.05 | 657,200 | — | — |
| 2016-05-16 | $3.06 | $3.06 | 668,100 | — | — |
| 2016-05-13 | $2.91 | $2.91 | 637,000 | — | — |
| 2016-05-12 | $2.84 | $2.84 | 702,000 | — | — |
| 2016-05-11 | $2.83 | $2.83 | 573,700 | — | — |
| 2016-05-10 | $2.96 | $2.96 | 844,800 | — | — |
| 2016-05-09 | $3.06 | $3.06 | 747,100 | — | — |
| 2016-05-06 | $2.84 | $2.84 | 880,400 | — | — |
| 2016-05-05 | $2.73 | $2.73 | 1,909,900 | — | — |
| 2016-05-04 | $3.00 | $3.00 | 1,014,800 | — | — |
| 2016-05-03 | $3.24 | $3.24 | 687,200 | — | — |
| 2016-05-02 | $3.43 | $3.43 | 956,500 | — | — |
| 2016-04-29 | $3.26 | $3.26 | 938,300 | — | — |
| 2016-04-28 | $3.32 | $3.32 | 764,600 | — | — |
| 2016-04-27 | $3.32 | $3.32 | 986,200 | — | — |
| 2016-04-26 | $3.42 | $3.42 | 2,145,700 | — | — |
| 2016-04-25 | $3.63 | $3.63 | 1,244,100 | — | — |
| 2016-04-22 | $3.45 | $3.45 | 1,115,600 | — | — |
| 2016-04-21 | $3.36 | $3.36 | 1,939,600 | — | — |
| 2016-04-20 | $3.13 | $3.13 | 951,400 | — | — |
| 2016-04-19 | $3.07 | $3.07 | 1,130,800 | — | — |
| 2016-04-18 | $3.06 | $3.06 | 806,200 | — | — |
| 2016-04-15 | $3.10 | $3.10 | 1,021,700 | — | — |
| 2016-04-14 | $2.97 | $2.97 | 770,300 | — | — |
| 2016-04-13 | $2.89 | $2.89 | 1,023,900 | — | — |
| 2016-04-12 | $2.83 | $2.83 | 748,600 | — | — |
| 2016-04-11 | $2.90 | $2.90 | 877,300 | — | — |
| 2016-04-08 | $2.88 | $2.88 | 1,280,300 | — | — |
| 2016-04-07 | $2.84 | $2.84 | 1,554,400 | — | — |
| 2016-04-06 | $2.80 | $2.80 | 1,657,900 | — | — |
| 2016-04-05 | $2.72 | $2.72 | 955,900 | — | — |
| 2016-04-04 | $2.80 | $2.80 | 906,400 | — | — |
| 2016-04-01 | $2.83 | $2.83 | 875,700 | — | — |
| 2016-03-31 | $2.83 | $2.83 | 1,540,900 | — | — |
| 2016-03-30 | $2.74 | $2.74 | 1,079,900 | — | — |
| 2016-03-29 | $2.71 | $2.71 | 1,090,800 | — | — |
| 2016-03-28 | $2.76 | $2.76 | 818,100 | — | — |
| 2016-03-24 | $2.79 | $2.79 | 1,085,600 | — | — |
| 2016-03-23 | $2.62 | $2.62 | 1,221,600 | — | — |
| 2016-03-22 | $2.87 | $2.87 | 940,200 | — | — |
| 2016-03-21 | $2.76 | $2.76 | 829,100 | — | — |
| 2016-03-18 | $2.63 | $2.63 | 2,308,900 | — | — |
| 2016-03-17 | $2.59 | $2.59 | 1,344,400 | — | — |
| 2016-03-16 | $2.44 | $2.44 | 1,368,500 | — | — |
| 2016-03-15 | $2.55 | $2.55 | 1,315,700 | — | — |
| 2016-03-14 | $2.79 | $2.79 | 961,100 | — | — |
| 2016-03-11 | $2.83 | $2.83 | 1,086,600 | — | — |
| 2016-03-10 | $2.67 | $2.67 | 753,800 | — | — |
| 2016-03-09 | $2.76 | $2.76 | 1,599,700 | — | — |
| 2016-03-08 | $2.87 | $2.87 | 2,959,900 | — | — |
| 2016-03-07 | $2.98 | $2.98 | 4,897,900 | — | — |
| 2016-03-04 | $2.58 | $2.58 | 2,151,700 | — | — |
| 2016-03-03 | $2.61 | $2.61 | 3,675,700 | — | — |
| 2016-03-02 | $2.51 | $2.51 | 2,239,400 | — | — |
| 2016-03-01 | $2.13 | $2.13 | 2,745,100 | — | — |
| 2016-02-29 | $1.99 | $1.99 | 1,908,500 | — | — |
| 2016-02-26 | $2.21 | $2.21 | 1,176,500 | — | — |
| 2016-02-25 | $1.98 | $1.98 | 1,194,600 | — | — |
| 2016-02-24 | $1.90 | $1.90 | 1,642,600 | — | — |
| 2016-02-23 | $1.90 | $1.90 | 1,077,100 | — | — |
| 2016-02-22 | $2.16 | $2.16 | 1,340,600 | — | — |
| 2016-02-19 | $2.06 | $2.06 | 1,056,000 | — | — |
| 2016-02-18 | $2.04 | $2.04 | 1,544,900 | — | — |
| 2016-02-17 | $2.17 | $2.17 | 2,818,000 | — | — |
| 2016-02-16 | $1.86 | $1.86 | 1,973,400 | — | — |
| 2016-02-12 | $1.71 | $1.71 | 1,832,900 | — | — |
| 2016-02-11 | $1.66 | $1.66 | 2,138,900 | — | — |
| 2016-02-10 | $1.80 | $1.80 | 1,838,500 | — | — |
| 2016-02-09 | $1.89 | $1.89 | 4,916,200 | — | — |
| 2016-02-08 | $1.78 | $1.78 | 9,305,400 | — | — |
| 2016-02-05 | $6.14 | $6.14 | 1,352,500 | — | — |
| 2016-02-04 | $6.50 | $6.50 | 965,100 | — | — |
| 2016-02-03 | $6.53 | $6.53 | 661,000 | — | — |
| 2016-02-02 | $6.51 | $6.51 | 808,600 | — | — |
| 2016-02-01 | $6.90 | $6.90 | 824,200 | — | — |
| 2016-01-29 | $6.97 | $6.97 | 927,700 | — | — |
| 2016-01-28 | $6.79 | $6.79 | 834,600 | — | — |
| 2016-01-27 | $7.00 | $7.00 | 911,900 | — | — |
| 2016-01-26 | $7.29 | $7.29 | 745,500 | — | — |
| 2016-01-25 | $7.49 | $7.49 | 1,029,200 | — | — |
| 2016-01-22 | $7.40 | $7.40 | 978,700 | — | — |
| 2016-01-21 | $7.03 | $7.03 | 1,257,000 | — | — |
| 2016-01-20 | $7.55 | $7.55 | 966,200 | — | — |
| 2016-01-19 | $6.99 | $6.99 | 821,600 | — | — |
| 2016-01-15 | $7.46 | $7.46 | 932,200 | — | — |
| 2016-01-14 | $7.66 | $7.66 | 720,500 | — | — |
| 2016-01-13 | $7.42 | $7.42 | 673,600 | — | — |
| 2016-01-12 | $8.08 | $8.08 | 859,700 | — | — |
| 2016-01-11 | $7.79 | $7.79 | 847,900 | — | — |
| 2016-01-08 | $8.50 | $8.50 | 873,900 | — | — |
| 2016-01-07 | $9.07 | $9.07 | 937,300 | — | — |
| 2016-01-06 | $9.65 | $9.65 | 1,086,800 | — | — |
| 2016-01-05 | $9.71 | $9.71 | 346,300 | — | — |
| 2016-01-04 | $9.80 | $9.80 | 647,400 | — | — |