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
- 2010-04-22 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 | $4.60 | $4.60 | 61,600 | — | — |
| 2016-12-29 | $4.65 | $4.65 | 47,100 | — | — |
| 2016-12-28 | $4.70 | $4.70 | 90,000 | — | — |
| 2016-12-27 | $4.70 | $4.70 | 93,100 | — | — |
| 2016-12-23 | $4.85 | $4.85 | 25,400 | — | — |
| 2016-12-22 | $4.70 | $4.70 | 40,400 | — | — |
| 2016-12-21 | $4.75 | $4.75 | 55,300 | — | — |
| 2016-12-20 | $4.80 | $4.80 | 69,200 | — | — |
| 2016-12-19 | $4.90 | $4.90 | 92,900 | — | — |
| 2016-12-16 | $4.80 | $4.80 | 206,700 | — | — |
| 2016-12-15 | $4.80 | $4.80 | 93,900 | — | — |
| 2016-12-14 | $4.75 | $4.75 | 44,700 | — | — |
| 2016-12-13 | $4.90 | $4.90 | 49,700 | — | — |
| 2016-12-12 | $4.75 | $4.75 | 72,800 | — | — |
| 2016-12-09 | $4.95 | $4.95 | 89,500 | — | — |
| 2016-12-08 | $5.05 | $5.05 | 104,000 | — | — |
| 2016-12-07 | $4.85 | $4.85 | 69,400 | — | — |
| 2016-12-06 | $4.80 | $4.80 | 73,200 | — | — |
| 2016-12-05 | $4.60 | $4.60 | 113,400 | — | — |
| 2016-12-02 | $4.45 | $4.45 | 121,300 | — | — |
| 2016-12-01 | $4.65 | $4.65 | 67,300 | — | — |
| 2016-11-30 | $4.75 | $4.75 | 74,900 | — | — |
| 2016-11-29 | $4.75 | $4.75 | 60,100 | — | — |
| 2016-11-28 | $4.80 | $4.80 | 52,100 | — | — |
| 2016-11-25 | $5.00 | $5.00 | 18,700 | — | — |
| 2016-11-23 | $5.00 | $5.00 | 69,100 | — | — |
| 2016-11-22 | $5.10 | $5.10 | 123,600 | — | — |
| 2016-11-21 | $5.00 | $5.00 | 65,000 | — | — |
| 2016-11-18 | $5.00 | $5.00 | 184,800 | — | — |
| 2016-11-17 | $4.90 | $4.90 | 64,500 | — | — |
| 2016-11-16 | $5.00 | $5.00 | 81,400 | — | — |
| 2016-11-15 | $4.80 | $4.80 | 119,400 | — | — |
| 2016-11-14 | $4.95 | $4.95 | 128,900 | — | — |
| 2016-11-11 | $5.15 | $5.15 | 203,400 | — | — |
| 2016-11-10 | $4.80 | $4.80 | 115,700 | — | — |
| 2016-11-09 | $4.75 | $4.75 | 139,000 | — | — |
| 2016-11-08 | $4.55 | $4.55 | 52,000 | — | — |
| 2016-11-07 | $4.65 | $4.65 | 48,400 | — | — |
| 2016-11-04 | $4.60 | $4.60 | 65,400 | — | — |
| 2016-11-03 | $4.40 | $4.40 | 69,800 | — | — |
| 2016-11-02 | $4.45 | $4.45 | 167,500 | — | — |
| 2016-11-01 | $4.60 | $4.60 | 153,200 | — | — |
| 2016-10-31 | $5.05 | $5.05 | 573,400 | — | — |
| 2016-10-28 | $4.50 | $4.50 | 14,900 | — | — |
| 2016-10-27 | $4.50 | $4.50 | 30,900 | — | — |
| 2016-10-26 | $4.40 | $4.40 | 47,300 | — | — |
| 2016-10-25 | $4.50 | $4.50 | 42,500 | — | — |
| 2016-10-24 | $4.55 | $4.55 | 46,400 | — | — |
| 2016-10-21 | $4.45 | $4.45 | 350,200 | — | — |
| 2016-10-20 | $4.50 | $4.50 | 158,800 | — | — |
| 2016-10-19 | $4.60 | $4.60 | 122,100 | — | — |
| 2016-10-18 | $4.65 | $4.65 | 248,600 | — | — |
| 2016-10-17 | $4.40 | $4.40 | 37,400 | — | — |
| 2016-10-14 | $4.37 | $4.37 | 45,900 | — | — |
| 2016-10-13 | $4.37 | $4.37 | 53,300 | — | — |
| 2016-10-12 | $4.39 | $4.39 | 16,800 | — | — |
| 2016-10-11 | $4.38 | $4.38 | 51,500 | — | — |
| 2016-10-10 | $4.49 | $4.49 | 31,600 | — | — |
| 2016-10-07 | $4.40 | $4.40 | 41,500 | — | — |
| 2016-10-06 | $4.49 | $4.49 | 85,000 | — | — |
| 2016-10-05 | $4.48 | $4.48 | 93,300 | — | — |
| 2016-10-04 | $4.43 | $4.43 | 46,900 | — | — |
| 2016-10-03 | $4.42 | $4.42 | 59,400 | — | — |
| 2016-09-30 | $4.44 | $4.44 | 104,200 | — | — |
| 2016-09-29 | $4.27 | $4.27 | 43,400 | — | — |
| 2016-09-28 | $4.41 | $4.41 | 92,300 | — | — |
| 2016-09-27 | $4.32 | $4.32 | 61,100 | — | — |
| 2016-09-26 | $4.23 | $4.23 | 19,600 | — | — |
| 2016-09-23 | $4.28 | $4.28 | 44,800 | — | — |
| 2016-09-22 | $4.22 | $4.22 | 35,600 | — | — |
| 2016-09-21 | $4.20 | $4.20 | 42,000 | — | — |
| 2016-09-20 | $4.13 | $4.13 | 25,600 | — | — |
| 2016-09-19 | $4.14 | $4.14 | 37,600 | — | — |
| 2016-09-16 | $4.12 | $4.12 | 142,800 | — | — |
| 2016-09-15 | $4.16 | $4.16 | 69,900 | — | — |
| 2016-09-14 | $4.13 | $4.13 | 66,200 | — | — |
| 2016-09-13 | $4.06 | $4.06 | 103,800 | — | — |
| 2016-09-12 | $4.11 | $4.11 | 76,000 | — | — |
| 2016-09-09 | $4.06 | $4.06 | 120,600 | — | — |
| 2016-09-08 | $4.10 | $4.10 | 268,700 | — | — |
| 2016-09-07 | $4.29 | $4.29 | 68,700 | — | — |
| 2016-09-06 | $4.25 | $4.25 | 51,200 | — | — |
| 2016-09-02 | $4.29 | $4.29 | 68,500 | — | — |
| 2016-09-01 | $4.23 | $4.23 | 27,300 | — | — |
| 2016-08-31 | $4.17 | $4.17 | 77,600 | — | — |
| 2016-08-30 | $4.30 | $4.30 | 92,400 | — | — |
| 2016-08-29 | $4.19 | $4.19 | 33,500 | — | — |
| 2016-08-26 | $4.20 | $4.20 | 66,900 | — | — |
| 2016-08-25 | $4.30 | $4.30 | 22,000 | — | — |
| 2016-08-24 | $4.26 | $4.26 | 101,300 | — | — |
| 2016-08-23 | $4.21 | $4.21 | 132,900 | — | — |
| 2016-08-22 | $4.15 | $4.15 | 68,900 | — | — |
| 2016-08-19 | $4.14 | $4.14 | 103,000 | — | — |
| 2016-08-18 | $4.15 | $4.15 | 72,000 | — | — |
| 2016-08-17 | $4.14 | $4.14 | 91,100 | — | — |
| 2016-08-16 | $4.14 | $4.14 | 172,300 | — | — |
| 2016-08-15 | $4.20 | $4.20 | 178,300 | — | — |
| 2016-08-12 | $4.28 | $4.28 | 107,200 | — | — |
| 2016-08-11 | $4.31 | $4.31 | 117,800 | — | — |
| 2016-08-10 | $4.40 | $4.40 | 148,600 | — | — |
| 2016-08-09 | $4.37 | $4.37 | 77,800 | — | — |
| 2016-08-08 | $4.28 | $4.28 | 60,600 | — | — |
| 2016-08-05 | $4.19 | $4.19 | 54,500 | — | — |
| 2016-08-04 | $4.16 | $4.16 | 107,100 | — | — |
| 2016-08-03 | $4.32 | $4.32 | 129,500 | — | — |
| 2016-08-02 | $4.30 | $4.30 | 43,800 | — | — |
| 2016-08-01 | $4.33 | $4.33 | 60,700 | — | — |
| 2016-07-29 | $4.35 | $4.35 | 82,600 | — | — |
| 2016-07-28 | $4.32 | $4.32 | 105,900 | — | — |
| 2016-07-27 | $4.21 | $4.21 | 80,600 | — | — |
| 2016-07-26 | $4.08 | $4.08 | 82,800 | — | — |
| 2016-07-25 | $4.11 | $4.11 | 51,800 | — | — |
| 2016-07-22 | $4.11 | $4.11 | 43,400 | — | — |
| 2016-07-21 | $4.11 | $4.11 | 52,400 | — | — |
| 2016-07-20 | $4.16 | $4.16 | 67,300 | — | — |
| 2016-07-19 | $4.16 | $4.16 | 70,500 | — | — |
| 2016-07-18 | $4.16 | $4.16 | 55,400 | — | — |
| 2016-07-15 | $4.12 | $4.12 | 116,600 | — | — |
| 2016-07-14 | $4.17 | $4.17 | 98,800 | — | — |
| 2016-07-13 | $4.09 | $4.09 | 86,200 | — | — |
| 2016-07-12 | $4.28 | $4.28 | 172,500 | — | — |
| 2016-07-11 | $4.15 | $4.15 | 119,200 | — | — |
| 2016-07-08 | $4.05 | $4.05 | 197,900 | — | — |
| 2016-07-07 | $4.12 | $4.12 | 92,900 | — | — |
| 2016-07-06 | $4.02 | $4.02 | 106,400 | — | — |
| 2016-07-05 | $4.15 | $4.15 | 219,300 | — | — |
| 2016-07-01 | $3.92 | $3.92 | 114,400 | — | — |
| 2016-06-30 | $4.03 | $4.03 | 153,700 | — | — |
| 2016-06-29 | $3.89 | $3.89 | 117,400 | — | — |
| 2016-06-28 | $3.87 | $3.87 | 128,500 | — | — |
| 2016-06-27 | $3.95 | $3.95 | 153,400 | — | — |
| 2016-06-24 | $4.17 | $4.17 | 3,245,600 | — | — |
| 2016-06-23 | $4.21 | $4.21 | 347,800 | — | — |
| 2016-06-22 | $4.17 | $4.17 | 163,000 | — | — |
| 2016-06-21 | $4.15 | $4.15 | 115,200 | — | — |
| 2016-06-20 | $4.13 | $4.13 | 142,500 | — | — |
| 2016-06-17 | $4.18 | $4.18 | 216,100 | — | — |
| 2016-06-16 | $4.20 | $4.20 | 157,200 | — | — |
| 2016-06-15 | $4.23 | $4.23 | 206,300 | — | — |
| 2016-06-14 | $4.12 | $4.12 | 341,100 | — | — |
| 2016-06-13 | $4.08 | $4.08 | 114,700 | — | — |
| 2016-06-10 | $4.11 | $4.11 | 293,700 | — | — |
| 2016-06-09 | $4.17 | $4.17 | 76,200 | — | — |
| 2016-06-08 | $4.14 | $4.14 | 88,800 | — | — |
| 2016-06-07 | $4.07 | $4.07 | 86,800 | — | — |
| 2016-06-06 | $4.13 | $4.13 | 271,000 | — | — |
| 2016-06-03 | $3.95 | $3.95 | 84,600 | — | — |
| 2016-06-02 | $3.84 | $3.84 | 71,900 | — | — |
| 2016-06-01 | $3.74 | $3.74 | 156,800 | — | — |
| 2016-05-31 | $3.80 | $3.80 | 68,800 | — | — |
| 2016-05-27 | $4.05 | $4.05 | 50,400 | — | — |
| 2016-05-26 | $4.04 | $4.04 | 39,300 | — | — |
| 2016-05-25 | $3.98 | $3.98 | 83,300 | — | — |
| 2016-05-24 | $3.92 | $3.92 | 132,500 | — | — |
| 2016-05-23 | $3.73 | $3.73 | 139,100 | — | — |
| 2016-05-20 | $3.54 | $3.54 | 74,900 | — | — |
| 2016-05-19 | $3.42 | $3.42 | 51,400 | — | — |
| 2016-05-18 | $3.47 | $3.47 | 42,500 | — | — |
| 2016-05-17 | $3.35 | $3.35 | 35,100 | — | — |
| 2016-05-16 | $3.48 | $3.48 | 66,800 | — | — |
| 2016-05-13 | $3.40 | $3.40 | 28,700 | — | — |
| 2016-05-12 | $3.31 | $3.31 | 72,300 | — | — |
| 2016-05-11 | $3.40 | $3.40 | 30,200 | — | — |
| 2016-05-10 | $3.27 | $3.27 | 57,100 | — | — |
| 2016-05-09 | $3.21 | $3.21 | 35,200 | — | — |
| 2016-05-06 | $3.19 | $3.19 | 46,200 | — | — |
| 2016-05-05 | $3.21 | $3.21 | 91,500 | — | — |
| 2016-05-04 | $3.22 | $3.22 | 160,500 | — | — |
| 2016-05-03 | $3.27 | $3.27 | 75,800 | — | — |
| 2016-05-02 | $3.27 | $3.27 | 84,800 | — | — |
| 2016-04-29 | $3.15 | $3.15 | 45,200 | — | — |
| 2016-04-28 | $3.34 | $3.34 | 72,000 | — | — |
| 2016-04-27 | $3.40 | $3.40 | 34,100 | — | — |
| 2016-04-26 | $3.45 | $3.45 | 69,900 | — | — |
| 2016-04-25 | $3.45 | $3.45 | 49,000 | — | — |
| 2016-04-22 | $3.47 | $3.47 | 81,300 | — | — |
| 2016-04-21 | $3.43 | $3.43 | 106,000 | — | — |
| 2016-04-20 | $3.36 | $3.36 | 98,200 | — | — |
| 2016-04-19 | $3.21 | $3.21 | 104,700 | — | — |
| 2016-04-18 | $3.52 | $3.52 | 72,400 | — | — |
| 2016-04-15 | $3.73 | $3.73 | 61,400 | — | — |
| 2016-04-14 | $3.73 | $3.73 | 56,700 | — | — |
| 2016-04-13 | $3.66 | $3.66 | 79,000 | — | — |
| 2016-04-12 | $3.55 | $3.55 | 71,600 | — | — |
| 2016-04-11 | $3.46 | $3.46 | 75,800 | — | — |
| 2016-04-08 | $3.34 | $3.34 | 80,300 | — | — |
| 2016-04-07 | $3.34 | $3.34 | 64,900 | — | — |
| 2016-04-06 | $3.24 | $3.24 | 60,200 | — | — |
| 2016-04-05 | $3.14 | $3.14 | 49,300 | — | — |
| 2016-04-04 | $3.13 | $3.13 | 43,300 | — | — |
| 2016-04-01 | $3.19 | $3.19 | 46,100 | — | — |
| 2016-03-31 | $3.11 | $3.11 | 48,000 | — | — |
| 2016-03-30 | $3.14 | $3.14 | 59,800 | — | — |
| 2016-03-29 | $3.17 | $3.17 | 116,100 | — | — |
| 2016-03-28 | $3.21 | $3.21 | 49,300 | — | — |
| 2016-03-24 | $3.17 | $3.17 | 55,600 | — | — |
| 2016-03-23 | $3.10 | $3.10 | 75,200 | — | — |
| 2016-03-22 | $3.01 | $3.01 | 270,600 | — | — |
| 2016-03-21 | $3.27 | $3.27 | 61,300 | — | — |
| 2016-03-18 | $3.26 | $3.26 | 248,400 | — | — |
| 2016-03-17 | $3.33 | $3.33 | 111,000 | — | — |
| 2016-03-16 | $3.61 | $3.61 | 75,100 | — | — |
| 2016-03-15 | $3.71 | $3.71 | 84,000 | — | — |
| 2016-03-14 | $3.84 | $3.84 | 81,400 | — | — |
| 2016-03-11 | $3.85 | $3.85 | 159,000 | — | — |
| 2016-03-10 | $3.79 | $3.79 | 108,000 | — | — |
| 2016-03-09 | $3.91 | $3.91 | 111,800 | — | — |
| 2016-03-08 | $3.71 | $3.71 | 207,900 | — | — |
| 2016-03-07 | $3.75 | $3.75 | 163,800 | — | — |
| 2016-03-04 | $3.66 | $3.66 | 297,900 | — | — |
| 2016-03-03 | $3.72 | $3.72 | 133,400 | — | — |
| 2016-03-02 | $3.89 | $3.89 | 70,100 | — | — |
| 2016-03-01 | $4.05 | $4.05 | 57,400 | — | — |
| 2016-02-29 | $4.06 | $4.06 | 67,400 | — | — |
| 2016-02-26 | $4.07 | $4.07 | 107,900 | — | — |
| 2016-02-25 | $4.07 | $4.07 | 132,000 | — | — |
| 2016-02-24 | $4.11 | $4.11 | 54,600 | — | — |
| 2016-02-23 | $4.13 | $4.13 | 71,300 | — | — |
| 2016-02-22 | $4.14 | $4.14 | 80,400 | — | — |
| 2016-02-19 | $4.10 | $4.10 | 53,000 | — | — |
| 2016-02-18 | $4.12 | $4.12 | 70,500 | — | — |
| 2016-02-17 | $4.10 | $4.10 | 90,100 | — | — |
| 2016-02-16 | $4.14 | $4.14 | 77,200 | — | — |
| 2016-02-12 | $4.06 | $4.06 | 87,700 | — | — |
| 2016-02-11 | $3.90 | $3.90 | 86,800 | — | — |
| 2016-02-10 | $3.93 | $3.93 | 132,900 | — | — |
| 2016-02-09 | $3.95 | $3.95 | 121,300 | — | — |
| 2016-02-08 | $3.98 | $3.98 | 104,300 | — | — |
| 2016-02-05 | $3.91 | $3.91 | 49,400 | — | — |
| 2016-02-04 | $3.94 | $3.94 | 32,700 | — | — |
| 2016-02-03 | $3.93 | $3.93 | 55,000 | — | — |
| 2016-02-02 | $3.95 | $3.95 | 58,100 | — | — |
| 2016-02-01 | $4.01 | $4.01 | 75,000 | — | — |
| 2016-01-29 | $4.05 | $4.05 | 116,400 | — | — |
| 2016-01-28 | $4.05 | $4.05 | 83,500 | — | — |
| 2016-01-27 | $3.85 | $3.85 | 98,300 | — | — |
| 2016-01-26 | $4.08 | $4.08 | 90,800 | — | — |
| 2016-01-25 | $4.09 | $4.09 | 179,400 | — | — |
| 2016-01-22 | $4.10 | $4.10 | 281,700 | — | — |
| 2016-01-21 | $3.80 | $3.80 | 115,400 | — | — |
| 2016-01-20 | $3.80 | $3.80 | 104,800 | — | — |
| 2016-01-19 | $3.82 | $3.82 | 131,500 | — | — |
| 2016-01-15 | $3.81 | $3.81 | 187,000 | — | — |
| 2016-01-14 | $4.11 | $4.11 | 98,700 | — | — |
| 2016-01-13 | $4.08 | $4.08 | 213,400 | — | — |
| 2016-01-12 | $4.28 | $4.28 | 141,400 | — | — |
| 2016-01-11 | $4.39 | $4.39 | 637,000 | — | — |
| 2016-01-08 | $4.17 | $4.17 | 75,300 | — | — |
| 2016-01-07 | $4.13 | $4.13 | 56,300 | — | — |
| 2016-01-06 | $4.23 | $4.23 | 76,800 | — | — |
| 2016-01-05 | $4.23 | $4.23 | 151,200 | — | — |
| 2016-01-04 | $4.22 | $4.22 | 70,100 | — | — |