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
- 2005-11-10 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 | $5.80 | $5.80 | 25,970 | — | — |
| 2016-12-29 | $6.10 | $6.10 | 17,350 | — | — |
| 2016-12-28 | $6.40 | $6.40 | 13,440 | — | — |
| 2016-12-27 | $6.70 | $6.70 | 12,750 | — | — |
| 2016-12-23 | $6.90 | $6.90 | 28,330 | — | — |
| 2016-12-22 | $6.40 | $6.40 | 31,220 | — | — |
| 2016-12-21 | $6.60 | $6.60 | 91,750 | — | — |
| 2016-12-20 | $5.70 | $5.70 | 5,560 | — | — |
| 2016-12-19 | $5.60 | $5.60 | 21,160 | — | — |
| 2016-12-16 | $5.80 | $5.80 | 12,730 | — | — |
| 2016-12-15 | $5.80 | $5.80 | 11,210 | — | — |
| 2016-12-14 | $5.60 | $5.60 | 10,170 | — | — |
| 2016-12-13 | $5.70 | $5.70 | 8,920 | — | — |
| 2016-12-12 | $5.50 | $5.50 | 8,880 | — | — |
| 2016-12-09 | $5.80 | $5.80 | 31,090 | — | — |
| 2016-12-08 | $5.60 | $5.60 | 19,260 | — | — |
| 2016-12-07 | $5.90 | $5.90 | 33,530 | — | — |
| 2016-12-06 | $5.50 | $5.50 | 7,570 | — | — |
| 2016-12-05 | $5.60 | $5.60 | 3,490 | — | — |
| 2016-12-02 | $5.50 | $5.50 | 7,820 | — | — |
| 2016-12-01 | $5.50 | $5.50 | 6,220 | — | — |
| 2016-11-30 | $5.50 | $5.50 | 16,140 | — | — |
| 2016-11-29 | $5.60 | $5.60 | 27,340 | — | — |
| 2016-11-28 | $5.70 | $5.70 | 3,290 | — | — |
| 2016-11-25 | $5.70 | $5.70 | 2,870 | — | — |
| 2016-11-23 | $5.50 | $5.50 | 7,480 | — | — |
| 2016-11-22 | $5.80 | $5.80 | 9,190 | — | — |
| 2016-11-21 | $5.70 | $5.70 | 7,540 | — | — |
| 2016-11-18 | $5.70 | $5.70 | 6,510 | — | — |
| 2016-11-17 | $5.90 | $5.90 | 17,320 | — | — |
| 2016-11-16 | $6.10 | $6.10 | 7,850 | — | — |
| 2016-11-15 | $5.90 | $5.90 | 16,810 | — | — |
| 2016-11-14 | $5.90 | $5.90 | 17,690 | — | — |
| 2016-11-11 | $5.70 | $5.70 | 8,340 | — | — |
| 2016-11-10 | $5.60 | $5.60 | 11,530 | — | — |
| 2016-11-09 | $5.60 | $5.60 | 17,430 | — | — |
| 2016-11-08 | $5.40 | $5.40 | 6,650 | — | — |
| 2016-11-07 | $5.40 | $5.40 | 4,960 | — | — |
| 2016-11-04 | $5.50 | $5.50 | 43,840 | — | — |
| 2016-11-03 | $5.80 | $5.80 | 10,630 | — | — |
| 2016-11-02 | $6.00 | $6.00 | 7,740 | — | — |
| 2016-11-01 | $6.10 | $6.10 | 4,590 | — | — |
| 2016-10-31 | $6.00 | $6.00 | 10,800 | — | — |
| 2016-10-28 | $6.10 | $6.10 | 8,370 | — | — |
| 2016-10-27 | $6.10 | $6.10 | 11,800 | — | — |
| 2016-10-26 | $6.40 | $6.40 | 10,190 | — | — |
| 2016-10-25 | $6.30 | $6.30 | 9,600 | — | — |
| 2016-10-24 | $6.50 | $6.50 | 6,060 | — | — |
| 2016-10-21 | $6.70 | $6.70 | 9,210 | — | — |
| 2016-10-20 | $6.80 | $6.80 | 6,140 | — | — |
| 2016-10-19 | $6.90 | $6.90 | 18,070 | — | — |
| 2016-10-18 | $6.10 | $6.10 | 19,540 | — | — |
| 2016-10-17 | $6.70 | $6.70 | 9,770 | — | — |
| 2016-10-14 | $7.00 | $7.00 | 12,510 | — | — |
| 2016-10-13 | $7.00 | $7.00 | 13,920 | — | — |
| 2016-10-12 | $7.00 | $7.00 | 6,620 | — | — |
| 2016-10-11 | $7.10 | $7.10 | 5,770 | — | — |
| 2016-10-10 | $7.10 | $7.10 | 2,990 | — | — |
| 2016-10-07 | $7.10 | $7.10 | 4,570 | — | — |
| 2016-10-06 | $7.20 | $7.20 | 3,590 | — | — |
| 2016-10-05 | $7.20 | $7.20 | 5,900 | — | — |
| 2016-10-04 | $7.20 | $7.20 | 5,430 | — | — |
| 2016-10-03 | $7.00 | $7.00 | 4,940 | — | — |
| 2016-09-30 | $7.20 | $7.20 | 4,620 | — | — |
| 2016-09-29 | $7.10 | $7.10 | 9,940 | — | — |
| 2016-09-28 | $7.30 | $7.30 | 9,310 | — | — |
| 2016-09-27 | $7.30 | $7.30 | 15,690 | — | — |
| 2016-09-26 | $7.00 | $7.00 | 7,570 | — | — |
| 2016-09-23 | $7.10 | $7.10 | 9,240 | — | — |
| 2016-09-22 | $7.00 | $7.00 | 8,070 | — | — |
| 2016-09-21 | $7.10 | $7.10 | 15,130 | — | — |
| 2016-09-20 | $7.10 | $7.10 | 15,740 | — | — |
| 2016-09-19 | $7.30 | $7.30 | 5,320 | — | — |
| 2016-09-16 | $7.10 | $7.10 | 14,620 | — | — |
| 2016-09-15 | $7.40 | $7.40 | 5,700 | — | — |
| 2016-09-14 | $7.20 | $7.20 | 3,630 | — | — |
| 2016-09-13 | $7.30 | $7.30 | 8,060 | — | — |
| 2016-09-12 | $7.50 | $7.50 | 5,440 | — | — |
| 2016-09-09 | $7.80 | $7.80 | 15,190 | — | — |
| 2016-09-08 | $7.80 | $7.80 | 6,280 | — | — |
| 2016-09-07 | $7.70 | $7.70 | 22,180 | — | — |
| 2016-09-06 | $7.40 | $7.40 | 9,870 | — | — |
| 2016-09-02 | $7.20 | $7.20 | 5,360 | — | — |
| 2016-09-01 | $7.50 | $7.50 | 2,240 | — | — |
| 2016-08-31 | $7.20 | $7.20 | 12,560 | — | — |
| 2016-08-30 | $7.30 | $7.30 | 10,540 | — | — |
| 2016-08-29 | $7.50 | $7.50 | 4,750 | — | — |
| 2016-08-26 | $7.50 | $7.50 | 10,140 | — | — |
| 2016-08-25 | $7.50 | $7.50 | 7,230 | — | — |
| 2016-08-24 | $7.50 | $7.50 | 14,160 | — | — |
| 2016-08-23 | $7.70 | $7.70 | 7,040 | — | — |
| 2016-08-22 | $7.70 | $7.70 | 7,430 | — | — |
| 2016-08-19 | $7.30 | $7.30 | 6,990 | — | — |
| 2016-08-18 | $7.20 | $7.20 | 5,870 | — | — |
| 2016-08-17 | $7.10 | $7.10 | 11,220 | — | — |
| 2016-08-16 | $7.10 | $7.10 | 9,220 | — | — |
| 2016-08-15 | $7.20 | $7.20 | 4,810 | — | — |
| 2016-08-12 | $7.20 | $7.20 | 6,430 | — | — |
| 2016-08-11 | $7.20 | $7.20 | 9,210 | — | — |
| 2016-08-10 | $7.20 | $7.20 | 9,220 | — | — |
| 2016-08-09 | $7.30 | $7.30 | 7,510 | — | — |
| 2016-08-08 | $7.60 | $7.60 | 3,560 | — | — |
| 2016-08-05 | $7.60 | $7.60 | 15,970 | — | — |
| 2016-08-04 | $7.70 | $7.70 | 19,250 | — | — |
| 2016-08-03 | $7.70 | $7.70 | 8,790 | — | — |
| 2016-08-02 | $7.50 | $7.50 | 11,110 | — | — |
| 2016-08-01 | $7.70 | $7.70 | 6,150 | — | — |
| 2016-07-29 | $7.70 | $7.70 | 11,210 | — | — |
| 2016-07-28 | $7.90 | $7.90 | 7,140 | — | — |
| 2016-07-27 | $7.70 | $7.70 | 11,400 | — | — |
| 2016-07-26 | $7.50 | $7.50 | 17,130 | — | — |
| 2016-07-25 | $8.00 | $8.00 | 8,110 | — | — |
| 2016-07-22 | $8.00 | $8.00 | 10,840 | — | — |
| 2016-07-21 | $8.20 | $8.20 | 5,770 | — | — |
| 2016-07-20 | $8.30 | $8.30 | 8,700 | — | — |
| 2016-07-19 | $8.60 | $8.60 | 7,850 | — | — |
| 2016-07-18 | $8.30 | $8.30 | 6,680 | — | — |
| 2016-07-15 | $8.20 | $8.20 | 4,250 | — | — |
| 2016-07-14 | $8.40 | $8.40 | 6,080 | — | — |
| 2016-07-13 | $8.10 | $8.10 | 8,450 | — | — |
| 2016-07-12 | $8.50 | $8.50 | 6,950 | — | — |
| 2016-07-11 | $8.40 | $8.40 | 6,900 | — | — |
| 2016-07-08 | $8.50 | $8.50 | 4,850 | — | — |
| 2016-07-07 | $8.50 | $8.50 | 3,670 | — | — |
| 2016-07-06 | $8.40 | $8.40 | 7,550 | — | — |
| 2016-07-05 | $8.30 | $8.30 | 5,260 | — | — |
| 2016-07-01 | $8.70 | $8.70 | 4,910 | — | — |
| 2016-06-30 | $8.70 | $8.70 | 5,170 | — | — |
| 2016-06-29 | $9.10 | $9.10 | 8,500 | — | — |
| 2016-06-28 | $8.80 | $8.80 | 7,710 | — | — |
| 2016-06-27 | $8.60 | $8.60 | 13,000 | — | — |
| 2016-06-24 | $9.20 | $9.20 | 17,440 | — | — |
| 2016-06-23 | $8.80 | $8.80 | 20,520 | — | — |
| 2016-06-22 | $8.90 | $8.90 | 29,270 | — | — |
| 2016-06-21 | $9.30 | $9.30 | 182,190 | — | — |
| 2016-06-20 | $8.00 | $8.00 | 3,590 | — | — |
| 2016-06-17 | $7.80 | $7.80 | 3,440 | — | — |
| 2016-06-16 | $7.90 | $7.90 | 3,790 | — | — |
| 2016-06-15 | $8.00 | $8.00 | 4,760 | — | — |
| 2016-06-14 | $7.70 | $7.70 | 10,480 | — | — |
| 2016-06-13 | $7.80 | $7.80 | 14,310 | — | — |
| 2016-06-10 | $8.10 | $8.10 | 4,820 | — | — |
| 2016-06-09 | $8.00 | $8.00 | 4,400 | — | — |
| 2016-06-08 | $8.00 | $8.00 | 12,990 | — | — |
| 2016-06-07 | $8.30 | $8.30 | 13,110 | — | — |
| 2016-06-06 | $8.10 | $8.10 | 19,720 | — | — |
| 2016-06-03 | $8.60 | $8.60 | 32,510 | — | — |
| 2016-06-02 | $9.10 | $9.10 | 14,620 | — | — |
| 2016-06-01 | $9.20 | $9.20 | 2,410 | — | — |
| 2016-05-31 | $9.50 | $9.50 | 4,100 | — | — |
| 2016-05-27 | $9.00 | $9.00 | 10,740 | — | — |
| 2016-05-26 | $9.30 | $9.30 | 5,640 | — | — |
| 2016-05-25 | $9.60 | $9.60 | 15,330 | — | — |
| 2016-05-24 | $9.10 | $9.10 | 10,960 | — | — |
| 2016-05-23 | $8.90 | $8.90 | 7,520 | — | — |
| 2016-05-20 | $9.00 | $9.00 | 9,860 | — | — |
| 2016-05-19 | $9.20 | $9.20 | 10,610 | — | — |
| 2016-05-18 | $9.50 | $9.50 | 27,500 | — | — |
| 2016-05-17 | $8.50 | $8.50 | 54,110 | — | — |
| 2016-05-16 | $10.30 | $10.30 | 21,060 | — | — |
| 2016-05-13 | $10.60 | $10.60 | 14,760 | — | — |
| 2016-05-12 | $10.50 | $10.50 | 16,970 | — | — |
| 2016-05-11 | $11.00 | $11.00 | 18,340 | — | — |
| 2016-05-10 | $10.50 | $10.50 | 18,730 | — | — |
| 2016-05-09 | $10.70 | $10.70 | 12,570 | — | — |
| 2016-05-06 | $10.40 | $10.40 | 9,780 | — | — |
| 2016-05-05 | $10.40 | $10.40 | 21,770 | — | — |
| 2016-05-04 | $10.60 | $10.60 | 16,760 | — | — |
| 2016-05-03 | $10.50 | $10.50 | 28,970 | — | — |
| 2016-05-02 | $11.00 | $11.00 | 3,470 | — | — |
| 2016-04-29 | $11.50 | $11.50 | 11,200 | — | — |
| 2016-04-28 | $11.50 | $11.50 | 18,990 | — | — |
| 2016-04-27 | $11.50 | $11.50 | 26,240 | — | — |
| 2016-04-26 | $11.30 | $11.30 | 10,230 | — | — |
| 2016-04-25 | $11.40 | $11.40 | 15,800 | — | — |
| 2016-04-22 | $11.00 | $11.00 | 19,960 | — | — |
| 2016-04-21 | $11.80 | $11.80 | 18,900 | — | — |
| 2016-04-20 | $11.70 | $11.70 | 35,360 | — | — |
| 2016-04-19 | $11.50 | $11.50 | 86,540 | — | — |
| 2016-04-18 | $11.50 | $11.50 | 121,820 | — | — |
| 2016-04-15 | $10.10 | $10.10 | 34,970 | — | — |
| 2016-04-14 | $9.40 | $9.40 | 7,030 | — | — |
| 2016-04-13 | $9.50 | $9.50 | 9,980 | — | — |
| 2016-04-12 | $9.60 | $9.60 | 8,850 | — | — |
| 2016-04-11 | $9.50 | $9.50 | 8,280 | — | — |
| 2016-04-08 | $9.40 | $9.40 | 4,830 | — | — |
| 2016-04-07 | $9.10 | $9.10 | 14,600 | — | — |
| 2016-04-06 | $9.20 | $9.20 | 10,840 | — | — |
| 2016-04-05 | $9.50 | $9.50 | 11,940 | — | — |
| 2016-04-04 | $9.50 | $9.50 | 20,160 | — | — |
| 2016-04-01 | $9.00 | $9.00 | 5,130 | — | — |
| 2016-03-31 | $9.00 | $9.00 | 18,870 | — | — |
| 2016-03-30 | $9.20 | $9.20 | 16,300 | — | — |
| 2016-03-29 | $8.90 | $8.90 | 6,920 | — | — |
| 2016-03-28 | $9.10 | $9.10 | 8,510 | — | — |
| 2016-03-24 | $9.10 | $9.10 | 6,580 | — | — |
| 2016-03-23 | $9.40 | $9.40 | 10,600 | — | — |
| 2016-03-22 | $9.20 | $9.20 | 6,430 | — | — |
| 2016-03-21 | $9.70 | $9.70 | 9,880 | — | — |
| 2016-03-18 | $9.00 | $9.00 | 14,000 | — | — |
| 2016-03-17 | $9.00 | $9.00 | 35,740 | — | — |
| 2016-03-16 | $9.40 | $9.40 | 14,940 | — | — |
| 2016-03-15 | $9.80 | $9.80 | 17,980 | — | — |
| 2016-03-14 | $9.60 | $9.60 | 15,660 | — | — |
| 2016-03-11 | $9.20 | $9.20 | 30,070 | — | — |
| 2016-03-10 | $8.50 | $8.50 | 7,940 | — | — |
| 2016-03-09 | $8.60 | $8.60 | 6,910 | — | — |
| 2016-03-08 | $8.40 | $8.40 | 11,520 | — | — |
| 2016-03-07 | $8.30 | $8.30 | 11,800 | — | — |
| 2016-03-04 | $8.50 | $8.50 | 18,380 | — | — |
| 2016-03-03 | $8.50 | $8.50 | 7,590 | — | — |
| 2016-03-02 | $8.70 | $8.70 | 12,460 | — | — |
| 2016-03-01 | $8.50 | $8.50 | 7,400 | — | — |
| 2016-02-29 | $8.20 | $8.20 | 13,710 | — | — |
| 2016-02-26 | $8.00 | $8.00 | 13,600 | — | — |
| 2016-02-25 | $8.50 | $8.50 | 31,680 | — | — |
| 2016-02-24 | $7.50 | $7.50 | 19,340 | — | — |
| 2016-02-23 | $7.20 | $7.20 | 6,960 | — | — |
| 2016-02-22 | $7.20 | $7.20 | 6,550 | — | — |
| 2016-02-19 | $6.70 | $6.70 | 11,570 | — | — |
| 2016-02-18 | $6.80 | $6.80 | 12,270 | — | — |
| 2016-02-17 | $7.00 | $7.00 | 12,700 | — | — |
| 2016-02-16 | $6.90 | $6.90 | 12,750 | — | — |
| 2016-02-12 | $6.90 | $6.90 | 18,870 | — | — |
| 2016-02-11 | $6.90 | $6.90 | 32,990 | — | — |
| 2016-02-10 | $6.30 | $6.30 | 9,260 | — | — |
| 2016-02-09 | $6.50 | $6.50 | 22,950 | — | — |
| 2016-02-08 | $6.80 | $6.80 | 12,290 | — | — |
| 2016-02-05 | $7.30 | $7.30 | 17,850 | — | — |
| 2016-02-04 | $7.50 | $7.50 | 7,670 | — | — |
| 2016-02-03 | $7.50 | $7.50 | 6,660 | — | — |
| 2016-02-02 | $7.40 | $7.40 | 10,330 | — | — |
| 2016-02-01 | $7.40 | $7.40 | 9,650 | — | — |
| 2016-01-29 | $7.20 | $7.20 | 12,800 | — | — |
| 2016-01-28 | $7.20 | $7.20 | 11,500 | — | — |
| 2016-01-27 | $7.00 | $7.00 | 9,380 | — | — |
| 2016-01-26 | $6.90 | $6.90 | 24,670 | — | — |
| 2016-01-25 | $6.80 | $6.80 | 35,840 | — | — |
| 2016-01-22 | $7.50 | $7.50 | 51,050 | — | — |
| 2016-01-21 | $6.60 | $6.60 | 36,690 | — | — |
| 2016-01-20 | $6.00 | $6.00 | 40,230 | — | — |
| 2016-01-19 | $6.00 | $6.00 | 29,900 | — | — |
| 2016-01-15 | $6.20 | $6.20 | 27,820 | — | — |
| 2016-01-14 | $6.40 | $6.40 | 67,590 | — | — |
| 2016-01-13 | $6.40 | $6.40 | 42,300 | — | — |
| 2016-01-12 | $6.30 | $6.30 | 68,180 | — | — |
| 2016-01-11 | $6.10 | $6.10 | 162,160 | — | — |
| 2016-01-08 | $8.80 | $8.80 | 20,460 | — | — |
| 2016-01-07 | $8.90 | $8.90 | 38,810 | — | — |
| 2016-01-06 | $9.00 | $9.00 | 16,130 | — | — |
| 2016-01-05 | $9.10 | $9.10 | 24,640 | — | — |
| 2016-01-04 | $9.70 | $9.70 | 17,040 | — | — |