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
- 2006-04-03 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 | $4.88 | $10.04 | 1,722,400 | — | — |
| 2016-12-29 | $4.92 | $10.13 | 1,657,900 | — | — |
| 2016-12-28 | $4.99 | $10.27 | 2,300,800 | — | — |
| 2016-12-27 | $4.96 | $10.21 | 1,453,800 | — | — |
| 2016-12-23 | $4.82 | $9.92 | 2,255,000 | — | — |
| 2016-12-22 | $4.91 | $10.10 | 2,923,200 | — | — |
| 2016-12-21 | $4.91 | $10.10 | 2,698,700 | — | — |
| 2016-12-20 | $5.00 | $10.29 | 2,356,000 | — | — |
| 2016-12-19 | $5.02 | $10.33 | 1,586,100 | — | — |
| 2016-12-16 | $5.07 | $10.43 | 3,088,300 | — | — |
| 2016-12-15 | $5.05 | $10.39 | 3,418,100 | — | — |
| 2016-12-14 | $4.95 | $10.19 | 4,793,200 | — | — |
| 2016-12-13 | $5.44 | $11.20 | 3,638,900 | — | — |
| 2016-12-12 | $5.35 | $11.01 | 5,378,700 | — | — |
| 2016-12-09 | $4.86 | $10.00 | 3,145,000 | — | — |
| 2016-12-08 | $4.78 | $9.84 | 3,478,100 | — | — |
| 2016-12-07 | $4.69 | $9.65 | 4,428,100 | — | — |
| 2016-12-06 | $4.66 | $9.59 | 3,829,100 | — | — |
| 2016-12-05 | $4.65 | $9.57 | 3,938,000 | — | — |
| 2016-12-02 | $4.57 | $9.41 | 3,626,600 | — | — |
| 2016-12-01 | $4.48 | $9.22 | 8,470,900 | — | — |
| 2016-11-30 | $4.29 | $8.83 | 9,503,700 | — | — |
| 2016-11-29 | $3.67 | $7.55 | 3,590,800 | — | — |
| 2016-11-28 | $3.78 | $7.78 | 3,205,200 | — | — |
| 2016-11-25 | $3.86 | $7.94 | 1,206,200 | — | — |
| 2016-11-23 | $3.95 | $8.13 | 4,762,400 | — | — |
| 2016-11-22 | $4.10 | $8.44 | 3,409,700 | — | — |
| 2016-11-21 | $4.12 | $8.48 | 3,103,100 | — | — |
| 2016-11-18 | $3.89 | $8.01 | 2,265,700 | — | — |
| 2016-11-17 | $3.84 | $7.90 | 3,218,900 | — | — |
| 2016-11-16 | $3.92 | $8.07 | 2,621,200 | — | — |
| 2016-11-15 | $4.03 | $8.29 | 3,287,600 | — | — |
| 2016-11-14 | $3.83 | $7.88 | 2,195,600 | — | — |
| 2016-11-11 | $3.75 | $7.72 | 2,488,700 | — | — |
| 2016-11-10 | $3.90 | $8.03 | 2,753,400 | — | — |
| 2016-11-09 | $3.97 | $8.17 | 3,592,500 | — | — |
| 2016-11-08 | $3.89 | $8.01 | 2,178,000 | — | — |
| 2016-11-07 | $3.86 | $7.94 | 2,247,400 | — | — |
| 2016-11-04 | $3.70 | $7.61 | 3,046,100 | — | — |
| 2016-11-03 | $3.72 | $7.66 | 2,994,000 | — | — |
| 2016-11-02 | $3.77 | $7.76 | 4,686,700 | — | — |
| 2016-11-01 | $4.00 | $8.23 | 3,835,100 | — | — |
| 2016-10-31 | $3.85 | $7.92 | 2,113,700 | — | — |
| 2016-10-28 | $3.98 | $8.19 | 2,471,400 | — | — |
| 2016-10-27 | $4.00 | $8.23 | 2,121,800 | — | — |
| 2016-10-26 | $4.00 | $8.23 | 3,195,900 | — | — |
| 2016-10-25 | $4.10 | $8.44 | 2,917,500 | — | — |
| 2016-10-24 | $4.21 | $8.66 | 2,108,300 | — | — |
| 2016-10-21 | $4.33 | $8.91 | 1,553,500 | — | — |
| 2016-10-20 | $4.39 | $9.03 | 2,126,400 | — | — |
| 2016-10-19 | $4.46 | $9.18 | 2,887,600 | — | — |
| 2016-10-18 | $4.15 | $8.54 | 1,886,300 | — | — |
| 2016-10-17 | $4.11 | $8.46 | 1,677,300 | — | — |
| 2016-10-14 | $4.28 | $8.81 | 1,496,600 | — | — |
| 2016-10-13 | $4.27 | $8.79 | 1,921,300 | — | — |
| 2016-10-12 | $4.21 | $8.66 | 1,636,000 | — | — |
| 2016-10-11 | $4.32 | $8.89 | 2,019,700 | — | — |
| 2016-10-10 | $4.46 | $9.18 | 1,953,800 | — | — |
| 2016-10-07 | $4.23 | $8.71 | 2,298,000 | — | — |
| 2016-10-06 | $4.38 | $9.01 | 3,015,900 | — | — |
| 2016-10-05 | $4.45 | $9.16 | 2,712,100 | — | — |
| 2016-10-04 | $4.10 | $8.44 | 1,869,700 | — | — |
| 2016-10-03 | $4.27 | $8.79 | 2,053,200 | — | — |
| 2016-09-30 | $4.25 | $8.75 | 2,099,800 | — | — |
| 2016-09-29 | $4.30 | $8.85 | 4,536,100 | — | — |
| 2016-09-28 | $4.28 | $8.81 | 5,434,500 | — | — |
| 2016-09-27 | $3.69 | $7.59 | 2,102,400 | — | — |
| 2016-09-26 | $3.78 | $7.78 | 2,272,100 | — | — |
| 2016-09-23 | $3.85 | $7.92 | 2,644,900 | — | — |
| 2016-09-22 | $4.07 | $8.38 | 2,427,500 | — | — |
| 2016-09-21 | $3.87 | $7.96 | 2,445,400 | — | — |
| 2016-09-20 | $3.66 | $7.53 | 2,840,900 | — | — |
| 2016-09-19 | $3.87 | $7.96 | 2,157,800 | — | — |
| 2016-09-16 | $3.91 | $8.05 | 1,738,000 | — | — |
| 2016-09-15 | $3.96 | $8.15 | 2,416,000 | — | — |
| 2016-09-14 | $4.03 | $8.29 | 4,134,800 | — | — |
| 2016-09-13 | $4.04 | $8.31 | 2,920,200 | — | — |
| 2016-09-12 | $4.43 | $9.12 | 2,143,900 | — | — |
| 2016-09-09 | $4.57 | $9.41 | 3,703,700 | — | — |
| 2016-09-08 | $4.90 | $10.08 | 3,617,700 | — | — |
| 2016-09-07 | $4.69 | $9.65 | 2,904,500 | — | — |
| 2016-09-06 | $4.76 | $9.80 | 2,007,900 | — | — |
| 2016-09-02 | $4.74 | $9.76 | 1,962,900 | — | — |
| 2016-09-01 | $4.56 | $9.38 | 1,667,600 | — | — |
| 2016-08-31 | $4.50 | $9.26 | 2,246,800 | — | — |
| 2016-08-30 | $4.60 | $9.47 | 2,059,500 | — | — |
| 2016-08-29 | $4.79 | $9.86 | 1,612,300 | — | — |
| 2016-08-26 | $4.91 | $10.10 | 2,575,500 | — | — |
| 2016-08-25 | $4.95 | $10.19 | 1,672,600 | — | — |
| 2016-08-24 | $4.99 | $10.27 | 2,258,400 | — | — |
| 2016-08-23 | $5.30 | $10.91 | 2,028,200 | — | — |
| 2016-08-22 | $5.21 | $10.72 | 1,650,700 | — | — |
| 2016-08-19 | $5.48 | $11.28 | 1,412,800 | — | — |
| 2016-08-18 | $5.63 | $11.59 | 1,967,900 | — | — |
| 2016-08-17 | $5.36 | $11.03 | 1,904,600 | — | — |
| 2016-08-16 | $5.41 | $11.13 | 2,165,900 | — | — |
| 2016-08-15 | $5.37 | $11.05 | 2,532,500 | — | — |
| 2016-08-12 | $5.15 | $10.60 | 2,066,600 | — | — |
| 2016-08-11 | $5.03 | $10.35 | 3,011,400 | — | — |
| 2016-08-10 | $4.78 | $9.84 | 3,462,200 | — | — |
| 2016-08-09 | $4.99 | $10.27 | 3,189,200 | — | — |
| 2016-08-08 | $5.05 | $10.39 | 3,205,500 | — | — |
| 2016-08-05 | $4.68 | $9.63 | 2,231,000 | — | — |
| 2016-08-04 | $4.67 | $9.61 | 3,192,300 | — | — |
| 2016-08-03 | $4.52 | $9.30 | 3,566,800 | — | — |
| 2016-08-02 | $4.36 | $8.97 | 2,337,900 | — | — |
| 2016-08-01 | $4.21 | $8.66 | 2,767,700 | — | — |
| 2016-07-29 | $4.68 | $9.63 | 4,386,400 | — | — |
| 2016-07-28 | $4.42 | $9.10 | 3,650,500 | — | — |
| 2016-07-27 | $4.69 | $9.65 | 3,376,000 | — | — |
| 2016-07-26 | $4.87 | $10.02 | 2,952,200 | — | — |
| 2016-07-25 | $4.85 | $9.98 | 3,329,200 | — | — |
| 2016-07-22 | $5.23 | $10.76 | 2,325,100 | — | — |
| 2016-07-21 | $5.38 | $11.07 | 2,211,700 | — | — |
| 2016-07-20 | $5.46 | $11.24 | 2,262,300 | — | — |
| 2016-07-19 | $5.41 | $11.13 | 1,442,700 | — | — |
| 2016-07-18 | $5.56 | $11.44 | 1,420,300 | — | — |
| 2016-07-15 | $5.53 | $11.38 | 1,578,600 | — | — |
| 2016-07-14 | $5.63 | $11.59 | 1,975,500 | — | — |
| 2016-07-13 | $5.58 | $11.48 | 2,959,700 | — | — |
| 2016-07-12 | $5.77 | $11.87 | 2,986,200 | — | — |
| 2016-07-11 | $5.44 | $11.20 | 2,475,800 | — | — |
| 2016-07-08 | $5.58 | $11.48 | 2,893,500 | — | — |
| 2016-07-07 | $5.55 | $11.42 | 4,157,900 | — | — |
| 2016-07-06 | $5.73 | $11.79 | 2,638,100 | — | — |
| 2016-07-05 | $5.63 | $11.59 | 4,080,500 | — | — |
| 2016-07-01 | $6.05 | $12.45 | 2,578,000 | — | — |
| 2016-06-30 | $5.79 | $11.92 | 3,529,600 | — | — |
| 2016-06-29 | $5.89 | $12.12 | 3,349,000 | — | — |
| 2016-06-28 | $5.52 | $11.36 | 3,152,300 | — | — |
| 2016-06-27 | $5.06 | $10.41 | 2,762,200 | — | — |
| 2016-06-24 | $5.44 | $11.20 | 3,408,000 | — | — |
| 2016-06-23 | $6.00 | $12.35 | 2,582,200 | — | — |
| 2016-06-22 | $5.78 | $11.90 | 4,099,100 | — | — |
| 2016-06-21 | $5.99 | $12.33 | 3,970,100 | — | — |
| 2016-06-20 | $5.97 | $12.29 | 3,676,900 | — | — |
| 2016-06-17 | $5.59 | $11.50 | 3,149,400 | — | — |
| 2016-06-16 | $5.26 | $10.83 | 4,892,700 | — | — |
| 2016-06-15 | $5.60 | $11.53 | 5,089,500 | — | — |
| 2016-06-14 | $5.67 | $11.67 | 3,783,500 | — | — |
| 2016-06-13 | $5.92 | $12.18 | 3,035,700 | — | — |
| 2016-06-10 | $6.05 | $12.45 | 3,899,700 | — | — |
| 2016-06-09 | $6.70 | $13.79 | 3,778,900 | — | — |
| 2016-06-08 | $6.65 | $13.69 | 7,585,200 | — | — |
| 2016-06-07 | $6.46 | $13.29 | 6,440,500 | — | — |
| 2016-06-06 | $5.66 | $11.65 | 4,410,900 | — | — |
| 2016-06-03 | $5.04 | $10.37 | 2,643,600 | — | — |
| 2016-06-02 | $4.95 | $10.19 | 2,509,900 | — | — |
| 2016-06-01 | $4.86 | $10.00 | 2,156,700 | — | — |
| 2016-05-31 | $4.89 | $10.06 | 2,179,700 | — | — |
| 2016-05-27 | $4.75 | $9.78 | 1,587,000 | — | — |
| 2016-05-26 | $4.85 | $9.98 | 2,191,300 | — | — |
| 2016-05-25 | $4.84 | $9.96 | 2,774,500 | — | — |
| 2016-05-24 | $4.58 | $9.43 | 2,956,300 | — | — |
| 2016-05-23 | $4.79 | $9.86 | 2,157,500 | — | — |
| 2016-05-20 | $4.68 | $9.63 | 3,292,500 | — | — |
| 2016-05-19 | $4.65 | $9.57 | 2,387,300 | — | — |
| 2016-05-18 | $4.64 | $9.55 | 2,824,600 | — | — |
| 2016-05-17 | $4.94 | $10.17 | 2,604,600 | — | — |
| 2016-05-16 | $4.83 | $9.94 | 2,576,700 | — | — |
| 2016-05-13 | $4.58 | $9.43 | 2,614,100 | — | — |
| 2016-05-12 | $4.69 | $9.65 | 3,086,900 | — | — |
| 2016-05-11 | $4.77 | $9.82 | 3,676,300 | — | — |
| 2016-05-10 | $4.59 | $9.45 | 1,981,900 | — | — |
| 2016-05-09 | $4.43 | $9.12 | 2,646,400 | — | — |
| 2016-05-06 | $4.70 | $9.67 | 2,962,700 | — | — |
| 2016-05-05 | $4.82 | $9.92 | 3,601,300 | — | — |
| 2016-05-04 | $4.66 | $9.59 | 2,375,300 | — | — |
| 2016-05-03 | $4.64 | $9.55 | 4,633,400 | — | — |
| 2016-05-02 | $5.00 | $10.29 | 3,323,100 | — | — |
| 2016-04-29 | $5.10 | $10.50 | 3,193,500 | — | — |
| 2016-04-28 | $5.12 | $10.54 | 3,262,900 | — | — |
| 2016-04-27 | $5.26 | $10.83 | 3,532,200 | — | — |
| 2016-04-26 | $5.01 | $10.31 | 2,241,800 | — | — |
| 2016-04-25 | $4.91 | $10.10 | 3,490,300 | — | — |
| 2016-04-22 | $5.20 | $10.70 | 2,777,600 | — | — |
| 2016-04-21 | $4.81 | $9.90 | 3,020,200 | — | — |
| 2016-04-20 | $4.79 | $9.86 | 3,075,700 | — | — |
| 2016-04-19 | $4.67 | $9.61 | 2,853,000 | — | — |
| 2016-04-18 | $4.41 | $9.08 | 3,634,100 | — | — |
| 2016-04-15 | $4.35 | $8.95 | 1,840,100 | — | — |
| 2016-04-14 | $4.35 | $8.95 | 2,787,200 | — | — |
| 2016-04-13 | $4.52 | $9.30 | 3,202,500 | — | — |
| 2016-04-12 | $4.58 | $9.43 | 3,999,300 | — | — |
| 2016-04-11 | $4.30 | $8.85 | 2,143,700 | — | — |
| 2016-04-08 | $4.03 | $8.29 | 2,571,200 | — | — |
| 2016-04-07 | $3.82 | $7.86 | 1,511,300 | — | — |
| 2016-04-06 | $3.89 | $8.01 | 1,928,800 | — | — |
| 2016-04-05 | $3.70 | $7.61 | 1,329,500 | — | — |
| 2016-04-04 | $3.77 | $7.76 | 2,120,200 | — | — |
| 2016-04-01 | $3.85 | $7.92 | 1,652,000 | — | — |
| 2016-03-31 | $3.97 | $8.17 | 1,701,400 | — | — |
| 2016-03-30 | $3.89 | $8.01 | 2,955,500 | — | — |
| 2016-03-29 | $3.73 | $7.68 | 2,066,900 | — | — |
| 2016-03-28 | $3.77 | $7.76 | 2,069,600 | — | — |
| 2016-03-24 | $3.80 | $7.82 | 3,227,300 | — | — |
| 2016-03-23 | $3.72 | $7.66 | 2,518,500 | — | — |
| 2016-03-22 | $3.99 | $8.21 | 1,966,900 | — | — |
| 2016-03-21 | $3.85 | $7.92 | 2,064,100 | — | — |
| 2016-03-18 | $3.89 | $8.01 | 3,366,200 | — | — |
| 2016-03-17 | $3.99 | $8.21 | 2,848,200 | — | — |
| 2016-03-16 | $3.82 | $7.86 | 2,699,600 | — | — |
| 2016-03-15 | $3.50 | $7.20 | 1,505,200 | — | — |
| 2016-03-14 | $3.59 | $7.39 | 1,921,400 | — | — |
| 2016-03-11 | $3.79 | $7.80 | 2,495,900 | — | — |
| 2016-03-10 | $3.58 | $7.37 | 2,874,200 | — | — |
| 2016-03-09 | $3.65 | $7.51 | 3,046,000 | — | — |
| 2016-03-08 | $3.34 | $6.87 | 5,297,800 | — | — |
| 2016-03-07 | $4.00 | $8.23 | 4,437,000 | — | — |
| 2016-03-04 | $3.63 | $7.47 | 5,905,700 | — | — |
| 2016-03-03 | $3.30 | $6.79 | 5,398,400 | — | — |
| 2016-03-02 | $2.93 | $6.03 | 3,615,800 | — | — |
| 2016-03-01 | $2.56 | $5.27 | 2,753,900 | — | — |
| 2016-02-29 | $2.28 | $4.69 | 1,878,400 | — | — |
| 2016-02-26 | $2.22 | $4.57 | 2,475,500 | — | — |
| 2016-02-25 | $2.12 | $4.36 | 1,634,000 | — | — |
| 2016-02-24 | $2.05 | $4.22 | 1,561,800 | — | — |
| 2016-02-23 | $1.92 | $3.95 | 1,347,900 | — | — |
| 2016-02-22 | $2.05 | $4.22 | 1,389,400 | — | — |
| 2016-02-19 | $1.93 | $3.97 | 1,334,800 | — | — |
| 2016-02-18 | $1.94 | $3.99 | 1,971,100 | — | — |
| 2016-02-17 | $1.99 | $4.10 | 2,700,100 | — | — |
| 2016-02-16 | $1.82 | $3.75 | 1,600,400 | — | — |
| 2016-02-12 | $1.81 | $3.73 | 2,051,800 | — | — |
| 2016-02-11 | $1.80 | $3.70 | 1,890,800 | — | — |
| 2016-02-10 | $1.71 | $3.52 | 1,452,200 | — | — |
| 2016-02-09 | $1.77 | $3.64 | 1,670,400 | — | — |
| 2016-02-08 | $1.94 | $3.99 | 1,613,800 | — | — |
| 2016-02-05 | $2.02 | $4.16 | 1,811,900 | — | — |
| 2016-02-04 | $2.06 | $4.24 | 2,198,900 | — | — |
| 2016-02-03 | $2.06 | $4.24 | 2,507,700 | — | — |
| 2016-02-02 | $1.78 | $3.66 | 1,703,600 | — | — |
| 2016-02-01 | $1.95 | $4.01 | 2,058,300 | — | — |
| 2016-01-29 | $2.12 | $4.36 | 4,241,800 | — | — |
| 2016-01-28 | $2.15 | $4.42 | 3,189,400 | — | — |
| 2016-01-27 | $1.96 | $4.03 | 3,294,200 | — | — |
| 2016-01-26 | $1.91 | $3.93 | 1,925,700 | — | — |
| 2016-01-25 | $1.70 | $3.50 | 2,067,400 | — | — |
| 2016-01-22 | $1.97 | $4.05 | 3,527,600 | — | — |
| 2016-01-21 | $1.68 | $3.46 | 3,457,000 | — | — |
| 2016-01-20 | $1.34 | $2.76 | 3,684,300 | — | — |
| 2016-01-19 | $1.32 | $2.72 | 2,458,200 | — | — |
| 2016-01-15 | $1.63 | $3.35 | 2,622,200 | — | — |
| 2016-01-14 | $1.88 | $3.87 | 2,150,900 | — | — |
| 2016-01-13 | $1.83 | $3.77 | 1,844,800 | — | — |
| 2016-01-12 | $1.96 | $4.03 | 3,361,100 | — | — |
| 2016-01-11 | $2.23 | $4.59 | 2,522,800 | — | — |
| 2016-01-08 | $2.58 | $5.31 | 2,994,800 | — | — |
| 2016-01-07 | $2.67 | $5.49 | 2,033,200 | — | — |
| 2016-01-06 | $2.94 | $6.05 | 1,512,100 | — | — |
| 2016-01-05 | $3.13 | $6.44 | 1,392,500 | — | — |
| 2016-01-04 | $3.27 | $6.73 | 2,178,000 | — | — |