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
- 1997-01-31 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 | $4.35 | $4.35 | 700,700 | — | — |
| 2016-12-29 | $4.35 | $4.35 | 537,600 | — | — |
| 2016-12-28 | $4.27 | $4.27 | 1,231,700 | — | — |
| 2016-12-27 | $4.38 | $4.38 | 1,029,100 | — | — |
| 2016-12-23 | $4.66 | $4.66 | 746,300 | — | — |
| 2016-12-22 | $4.40 | $4.40 | 673,700 | — | — |
| 2016-12-21 | $4.37 | $4.37 | 1,540,300 | — | — |
| 2016-12-20 | $4.55 | $4.55 | 1,867,800 | — | — |
| 2016-12-19 | $4.84 | $4.84 | 902,200 | — | — |
| 2016-12-16 | $4.92 | $4.92 | 1,042,100 | — | — |
| 2016-12-15 | $4.89 | $4.89 | 959,900 | — | — |
| 2016-12-14 | $4.92 | $4.92 | 829,400 | — | — |
| 2016-12-13 | $5.17 | $5.17 | 476,200 | — | — |
| 2016-12-12 | $5.07 | $5.07 | 413,100 | — | — |
| 2016-12-09 | $5.16 | $5.16 | 599,200 | — | — |
| 2016-12-08 | $5.15 | $5.15 | 719,000 | — | — |
| 2016-12-07 | $4.97 | $4.97 | 1,132,700 | — | — |
| 2016-12-06 | $5.08 | $5.08 | 543,900 | — | — |
| 2016-12-05 | $5.01 | $5.01 | 674,800 | — | — |
| 2016-12-02 | $4.98 | $4.98 | 1,481,700 | — | — |
| 2016-12-01 | $4.93 | $4.93 | 1,481,600 | — | — |
| 2016-11-30 | $5.22 | $5.22 | 920,500 | — | — |
| 2016-11-29 | $5.45 | $5.45 | 358,000 | — | — |
| 2016-11-28 | $5.47 | $5.47 | 504,000 | — | — |
| 2016-11-25 | $5.73 | $5.73 | 174,300 | — | — |
| 2016-11-23 | $5.65 | $5.65 | 672,600 | — | — |
| 2016-11-22 | $5.67 | $5.67 | 558,200 | — | — |
| 2016-11-21 | $5.70 | $5.70 | 717,000 | — | — |
| 2016-11-18 | $5.86 | $5.86 | 913,000 | — | — |
| 2016-11-17 | $5.76 | $5.76 | 524,100 | — | — |
| 2016-11-16 | $5.65 | $5.65 | 612,800 | — | — |
| 2016-11-15 | $5.70 | $5.70 | 763,600 | — | — |
| 2016-11-14 | $5.76 | $5.76 | 945,100 | — | — |
| 2016-11-11 | $5.76 | $5.76 | 1,033,600 | — | — |
| 2016-11-10 | $5.68 | $5.68 | 1,210,700 | — | — |
| 2016-11-09 | $5.54 | $5.54 | 1,813,800 | — | — |
| 2016-11-08 | $5.20 | $5.20 | 947,800 | — | — |
| 2016-11-07 | $5.02 | $5.02 | 1,763,500 | — | — |
| 2016-11-04 | $4.81 | $4.81 | 4,659,700 | — | — |
| 2016-11-03 | $4.22 | $4.22 | 1,110,500 | — | — |
| 2016-11-02 | $4.52 | $4.52 | 767,700 | — | — |
| 2016-11-01 | $4.65 | $4.65 | 889,400 | — | — |
| 2016-10-31 | $4.82 | $4.82 | 1,269,900 | — | — |
| 2016-10-28 | $4.91 | $4.91 | 683,100 | — | — |
| 2016-10-27 | $4.81 | $4.81 | 978,400 | — | — |
| 2016-10-26 | $5.01 | $5.01 | 444,100 | — | — |
| 2016-10-25 | $5.22 | $5.22 | 822,000 | — | — |
| 2016-10-24 | $5.11 | $5.11 | 439,100 | — | — |
| 2016-10-21 | $5.15 | $5.15 | 827,000 | — | — |
| 2016-10-20 | $5.30 | $5.30 | 501,000 | — | — |
| 2016-10-19 | $5.25 | $5.25 | 754,400 | — | — |
| 2016-10-18 | $5.26 | $5.26 | 501,400 | — | — |
| 2016-10-17 | $5.15 | $5.15 | 714,300 | — | — |
| 2016-10-14 | $5.17 | $5.17 | 1,064,200 | — | — |
| 2016-10-13 | $5.18 | $5.18 | 1,821,900 | — | — |
| 2016-10-12 | $5.52 | $5.52 | 1,061,800 | — | — |
| 2016-10-11 | $5.74 | $5.74 | 937,600 | — | — |
| 2016-10-10 | $6.10 | $6.10 | 323,600 | — | — |
| 2016-10-07 | $5.90 | $5.90 | 700,100 | — | — |
| 2016-10-06 | $6.00 | $6.00 | 815,700 | — | — |
| 2016-10-05 | $6.26 | $6.26 | 313,500 | — | — |
| 2016-10-04 | $6.20 | $6.20 | 466,900 | — | — |
| 2016-10-03 | $6.26 | $6.26 | 427,900 | — | — |
| 2016-09-30 | $6.21 | $6.21 | 923,100 | — | — |
| 2016-09-29 | $6.12 | $6.12 | 810,700 | — | — |
| 2016-09-28 | $6.53 | $6.53 | 1,147,100 | — | — |
| 2016-09-27 | $6.39 | $6.39 | 938,500 | — | — |
| 2016-09-26 | $6.30 | $6.30 | 793,700 | — | — |
| 2016-09-23 | $6.23 | $6.23 | 586,400 | — | — |
| 2016-09-22 | $6.25 | $6.25 | 955,200 | — | — |
| 2016-09-21 | $6.06 | $6.06 | 779,600 | — | — |
| 2016-09-20 | $5.96 | $5.96 | 1,047,800 | — | — |
| 2016-09-19 | $6.00 | $6.00 | 1,577,600 | — | — |
| 2016-09-16 | $6.13 | $6.13 | 1,240,100 | — | — |
| 2016-09-15 | $6.13 | $6.13 | 495,700 | — | — |
| 2016-09-14 | $6.08 | $6.08 | 1,008,800 | — | — |
| 2016-09-13 | $6.05 | $6.05 | 890,500 | — | — |
| 2016-09-12 | $6.18 | $6.18 | 1,001,600 | — | — |
| 2016-09-09 | $6.07 | $6.07 | 1,178,800 | — | — |
| 2016-09-08 | $6.48 | $6.48 | 1,036,900 | — | — |
| 2016-09-07 | $6.47 | $6.47 | 981,000 | — | — |
| 2016-09-06 | $6.35 | $6.35 | 910,600 | — | — |
| 2016-09-02 | $6.36 | $6.36 | 607,700 | — | — |
| 2016-09-01 | $6.36 | $6.36 | 906,200 | — | — |
| 2016-08-31 | $6.33 | $6.33 | 1,489,000 | — | — |
| 2016-08-30 | $6.63 | $6.63 | 1,306,800 | — | — |
| 2016-08-29 | $6.90 | $6.90 | 2,284,200 | — | — |
| 2016-08-26 | $6.75 | $6.75 | 1,665,300 | — | — |
| 2016-08-25 | $6.60 | $6.60 | 951,900 | — | — |
| 2016-08-24 | $6.59 | $6.59 | 1,012,900 | — | — |
| 2016-08-23 | $6.78 | $6.78 | 765,100 | — | — |
| 2016-08-22 | $6.89 | $6.89 | 862,600 | — | — |
| 2016-08-19 | $6.76 | $6.76 | 920,100 | — | — |
| 2016-08-18 | $6.70 | $6.70 | 530,000 | — | — |
| 2016-08-17 | $6.80 | $6.80 | 701,000 | — | — |
| 2016-08-16 | $6.84 | $6.84 | 1,246,700 | — | — |
| 2016-08-15 | $6.99 | $6.99 | 937,800 | — | — |
| 2016-08-12 | $6.99 | $6.99 | 773,100 | — | — |
| 2016-08-11 | $6.93 | $6.93 | 681,300 | — | — |
| 2016-08-10 | $6.89 | $6.89 | 926,100 | — | — |
| 2016-08-09 | $6.85 | $6.85 | 1,279,400 | — | — |
| 2016-08-08 | $6.88 | $6.88 | 2,059,700 | — | — |
| 2016-08-05 | $7.30 | $7.30 | 2,030,100 | — | — |
| 2016-08-04 | $7.19 | $7.19 | 1,139,200 | — | — |
| 2016-08-03 | $7.17 | $7.17 | 2,668,400 | — | — |
| 2016-08-02 | $7.19 | $7.19 | 1,609,300 | — | — |
| 2016-08-01 | $7.31 | $7.31 | 3,101,400 | — | — |
| 2016-07-29 | $7.39 | $7.39 | 3,383,400 | — | — |
| 2016-07-28 | $6.97 | $6.97 | 2,876,600 | — | — |
| 2016-07-27 | $6.70 | $6.70 | 565,800 | — | — |
| 2016-07-26 | $6.63 | $6.63 | 725,100 | — | — |
| 2016-07-25 | $6.65 | $6.65 | 1,031,500 | — | — |
| 2016-07-22 | $6.57 | $6.57 | 668,300 | — | — |
| 2016-07-21 | $6.50 | $6.50 | 928,100 | — | — |
| 2016-07-20 | $6.58 | $6.58 | 1,628,800 | — | — |
| 2016-07-19 | $6.30 | $6.30 | 2,631,900 | — | — |
| 2016-07-18 | $6.24 | $6.24 | 537,200 | — | — |
| 2016-07-15 | $6.25 | $6.25 | 552,800 | — | — |
| 2016-07-14 | $6.19 | $6.19 | 580,100 | — | — |
| 2016-07-13 | $6.26 | $6.26 | 776,600 | — | — |
| 2016-07-12 | $6.50 | $6.50 | 841,300 | — | — |
| 2016-07-11 | $6.46 | $6.46 | 1,127,800 | — | — |
| 2016-07-08 | $6.45 | $6.45 | 1,812,200 | — | — |
| 2016-07-07 | $6.36 | $6.36 | 745,800 | — | — |
| 2016-07-06 | $6.40 | $6.40 | 924,300 | — | — |
| 2016-07-05 | $6.27 | $6.27 | 701,500 | — | — |
| 2016-07-01 | $6.27 | $6.27 | 591,800 | — | — |
| 2016-06-30 | $6.24 | $6.24 | 1,080,500 | — | — |
| 2016-06-29 | $6.25 | $6.25 | 1,268,600 | — | — |
| 2016-06-28 | $5.99 | $5.99 | 1,302,200 | — | — |
| 2016-06-27 | $5.87 | $5.87 | 1,005,500 | — | — |
| 2016-06-24 | $6.03 | $6.03 | 1,612,400 | — | — |
| 2016-06-23 | $6.29 | $6.29 | 967,800 | — | — |
| 2016-06-22 | $6.09 | $6.09 | 689,500 | — | — |
| 2016-06-21 | $6.04 | $6.04 | 1,110,600 | — | — |
| 2016-06-20 | $6.14 | $6.14 | 3,393,600 | — | — |
| 2016-06-17 | $5.70 | $5.70 | 1,094,600 | — | — |
| 2016-06-16 | $5.90 | $5.90 | 651,900 | — | — |
| 2016-06-15 | $5.90 | $5.90 | 617,200 | — | — |
| 2016-06-14 | $5.96 | $5.96 | 739,600 | — | — |
| 2016-06-13 | $6.09 | $6.09 | 1,279,000 | — | — |
| 2016-06-10 | $6.09 | $6.09 | 1,211,800 | — | — |
| 2016-06-09 | $5.97 | $5.97 | 829,700 | — | — |
| 2016-06-08 | $6.08 | $6.08 | 898,700 | — | — |
| 2016-06-07 | $6.03 | $6.03 | 2,096,100 | — | — |
| 2016-06-06 | $5.74 | $5.74 | 893,200 | — | — |
| 2016-06-03 | $5.52 | $5.52 | 603,300 | — | — |
| 2016-06-02 | $5.69 | $5.69 | 740,900 | — | — |
| 2016-06-01 | $5.66 | $5.66 | 908,100 | — | — |
| 2016-05-31 | $5.56 | $5.56 | 1,554,800 | — | — |
| 2016-05-27 | $5.51 | $5.51 | 723,200 | — | — |
| 2016-05-26 | $5.55 | $5.55 | 805,700 | — | — |
| 2016-05-25 | $5.63 | $5.63 | 976,500 | — | — |
| 2016-05-24 | $5.53 | $5.53 | 1,006,700 | — | — |
| 2016-05-23 | $5.40 | $5.40 | 1,814,500 | — | — |
| 2016-05-20 | $5.20 | $5.20 | 1,520,700 | — | — |
| 2016-05-19 | $5.07 | $5.07 | 889,900 | — | — |
| 2016-05-18 | $5.20 | $5.20 | 737,800 | — | — |
| 2016-05-17 | $5.18 | $5.18 | 1,056,500 | — | — |
| 2016-05-16 | $5.43 | $5.43 | 671,100 | — | — |
| 2016-05-13 | $5.31 | $5.31 | 781,600 | — | — |
| 2016-05-12 | $5.22 | $5.22 | 1,534,300 | — | — |
| 2016-05-11 | $5.44 | $5.44 | 830,900 | — | — |
| 2016-05-10 | $5.64 | $5.64 | 750,000 | — | — |
| 2016-05-09 | $5.73 | $5.73 | 1,021,700 | — | — |
| 2016-05-06 | $5.51 | $5.51 | 934,500 | — | — |
| 2016-05-05 | $5.63 | $5.63 | 1,113,100 | — | — |
| 2016-05-04 | $5.83 | $5.83 | 2,070,900 | — | — |
| 2016-05-03 | $6.17 | $6.17 | 1,080,800 | — | — |
| 2016-05-02 | $6.24 | $6.24 | 983,500 | — | — |
| 2016-04-29 | $6.26 | $6.26 | 950,000 | — | — |
| 2016-04-28 | $6.42 | $6.42 | 723,800 | — | — |
| 2016-04-27 | $6.47 | $6.47 | 790,900 | — | — |
| 2016-04-26 | $6.45 | $6.45 | 1,402,500 | — | — |
| 2016-04-25 | $6.48 | $6.48 | 858,300 | — | — |
| 2016-04-22 | $6.65 | $6.65 | 1,019,300 | — | — |
| 2016-04-21 | $6.65 | $6.65 | 1,639,800 | — | — |
| 2016-04-20 | $6.52 | $6.52 | 928,800 | — | — |
| 2016-04-19 | $6.35 | $6.35 | 815,100 | — | — |
| 2016-04-18 | $6.43 | $6.43 | 880,100 | — | — |
| 2016-04-15 | $6.60 | $6.60 | 1,811,700 | — | — |
| 2016-04-14 | $6.46 | $6.46 | 1,468,800 | — | — |
| 2016-04-13 | $6.22 | $6.22 | 713,600 | — | — |
| 2016-04-12 | $6.30 | $6.30 | 707,900 | — | — |
| 2016-04-11 | $6.10 | $6.10 | 794,200 | — | — |
| 2016-04-08 | $6.15 | $6.15 | 1,100,200 | — | — |
| 2016-04-07 | $6.38 | $6.38 | 1,408,000 | — | — |
| 2016-04-06 | $6.40 | $6.40 | 1,568,100 | — | — |
| 2016-04-05 | $6.16 | $6.16 | 1,233,600 | — | — |
| 2016-04-04 | $6.15 | $6.15 | 1,740,000 | — | — |
| 2016-04-01 | $6.00 | $6.00 | 850,300 | — | — |
| 2016-03-31 | $5.93 | $5.93 | 654,900 | — | — |
| 2016-03-30 | $5.88 | $5.88 | 1,083,000 | — | — |
| 2016-03-29 | $5.95 | $5.95 | 836,100 | — | — |
| 2016-03-28 | $5.79 | $5.79 | 684,300 | — | — |
| 2016-03-24 | $5.78 | $5.78 | 710,400 | — | — |
| 2016-03-23 | $5.80 | $5.80 | 785,800 | — | — |
| 2016-03-22 | $6.01 | $6.01 | 849,600 | — | — |
| 2016-03-21 | $5.99 | $5.99 | 1,696,400 | — | — |
| 2016-03-18 | $5.95 | $5.95 | 1,670,600 | — | — |
| 2016-03-17 | $5.78 | $5.78 | 1,152,600 | — | — |
| 2016-03-16 | $5.79 | $5.79 | 2,385,000 | — | — |
| 2016-03-15 | $5.99 | $5.99 | 4,621,400 | — | — |
| 2016-03-14 | $5.70 | $5.70 | 1,062,700 | — | — |
| 2016-03-11 | $5.65 | $5.65 | 1,597,000 | — | — |
| 2016-03-10 | $5.49 | $5.49 | 1,132,300 | — | — |
| 2016-03-09 | $5.66 | $5.66 | 3,033,200 | — | — |
| 2016-03-08 | $5.32 | $5.32 | 910,300 | — | — |
| 2016-03-07 | $5.63 | $5.63 | 1,091,200 | — | — |
| 2016-03-04 | $5.72 | $5.72 | 1,626,300 | — | — |
| 2016-03-03 | $5.65 | $5.65 | 2,454,000 | — | — |
| 2016-03-02 | $5.26 | $5.26 | 1,016,400 | — | — |
| 2016-03-01 | $5.06 | $5.06 | 1,356,300 | — | — |
| 2016-02-29 | $4.90 | $4.90 | 797,000 | — | — |
| 2016-02-26 | $5.08 | $5.08 | 966,200 | — | — |
| 2016-02-25 | $4.98 | $4.98 | 1,107,800 | — | — |
| 2016-02-24 | $5.10 | $5.10 | 1,252,200 | — | — |
| 2016-02-23 | $5.07 | $5.07 | 997,800 | — | — |
| 2016-02-22 | $5.09 | $5.09 | 1,234,800 | — | — |
| 2016-02-19 | $5.36 | $5.36 | 1,111,500 | — | — |
| 2016-02-18 | $5.33 | $5.33 | 1,236,800 | — | — |
| 2016-02-17 | $5.29 | $5.29 | 1,799,600 | — | — |
| 2016-02-16 | $5.00 | $5.00 | 1,788,900 | — | — |
| 2016-02-12 | $5.11 | $5.11 | 1,653,900 | — | — |
| 2016-02-11 | $5.20 | $5.20 | 3,212,700 | — | — |
| 2016-02-10 | $5.66 | $5.66 | 3,183,800 | — | — |
| 2016-02-09 | $6.02 | $6.02 | 8,702,200 | — | — |
| 2016-02-08 | $5.69 | $5.69 | 2,593,400 | — | — |
| 2016-02-05 | $5.43 | $5.43 | 2,661,500 | — | — |
| 2016-02-04 | $5.38 | $5.38 | 1,711,100 | — | — |
| 2016-02-03 | $5.33 | $5.33 | 1,507,700 | — | — |
| 2016-02-02 | $5.29 | $5.29 | 1,175,200 | — | — |
| 2016-02-01 | $5.32 | $5.32 | 1,441,700 | — | — |
| 2016-01-29 | $5.43 | $5.43 | 1,509,600 | — | — |
| 2016-01-28 | $5.26 | $5.26 | 5,483,700 | — | — |
| 2016-01-27 | $5.19 | $5.19 | 962,200 | — | — |
| 2016-01-26 | $5.39 | $5.39 | 985,900 | — | — |
| 2016-01-25 | $5.32 | $5.32 | 940,800 | — | — |
| 2016-01-22 | $5.57 | $5.57 | 909,100 | — | — |
| 2016-01-21 | $5.64 | $5.64 | 1,359,300 | — | — |
| 2016-01-20 | $5.52 | $5.52 | 1,524,700 | — | — |
| 2016-01-19 | $5.23 | $5.23 | 940,200 | — | — |
| 2016-01-15 | $5.36 | $5.36 | 1,161,000 | — | — |
| 2016-01-14 | $5.53 | $5.53 | 1,340,900 | — | — |
| 2016-01-13 | $5.29 | $5.29 | 1,129,200 | — | — |
| 2016-01-12 | $5.51 | $5.51 | 2,118,000 | — | — |
| 2016-01-11 | $5.62 | $5.62 | 1,667,800 | — | — |
| 2016-01-08 | $5.84 | $5.84 | 867,200 | — | — |
| 2016-01-07 | $5.94 | $5.94 | 1,215,700 | — | — |
| 2016-01-06 | $6.20 | $6.20 | 819,100 | — | — |
| 2016-01-05 | $6.40 | $6.40 | 1,778,600 | — | — |
| 2016-01-04 | $6.24 | $6.24 | 1,182,500 | — | — |