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
- 2006-01-26 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 | $4.00 | $9.94 | 677,100 | — | — |
| 2016-12-29 | $4.05 | $10.06 | 431,400 | — | — |
| 2016-12-28 | $4.10 | $10.19 | 367,200 | — | — |
| 2016-12-27 | $4.05 | $10.06 | 803,200 | — | — |
| 2016-12-23 | $4.25 | $10.56 | 506,700 | — | — |
| 2016-12-22 | $4.15 | $10.31 | 799,200 | — | — |
| 2016-12-21 | $4.05 | $10.06 | 963,000 | — | — |
| 2016-12-20 | $3.90 | $9.69 | 720,100 | — | — |
| 2016-12-19 | $4.10 | $10.19 | 406,900 | — | — |
| 2016-12-16 | $4.30 | $10.68 | 601,200 | — | — |
| 2016-12-15 | $4.25 | $10.56 | 500,600 | — | — |
| 2016-12-14 | $4.10 | $10.19 | 331,700 | — | — |
| 2016-12-13 | $4.25 | $10.56 | 325,600 | — | — |
| 2016-12-12 | $4.45 | $11.06 | 374,800 | — | — |
| 2016-12-09 | $4.55 | $11.31 | 470,200 | — | — |
| 2016-12-08 | $4.60 | $11.43 | 853,100 | — | — |
| 2016-12-07 | $4.40 | $10.93 | 372,000 | — | — |
| 2016-12-06 | $4.75 | $11.80 | 396,500 | — | — |
| 2016-12-05 | $4.65 | $11.55 | 537,000 | — | — |
| 2016-12-02 | $4.40 | $10.93 | 337,900 | — | — |
| 2016-12-01 | $4.25 | $10.56 | 354,700 | — | — |
| 2016-11-30 | $4.00 | $9.94 | 590,300 | — | — |
| 2016-11-29 | $3.80 | $9.44 | 542,500 | — | — |
| 2016-11-28 | $3.95 | $9.82 | 506,200 | — | — |
| 2016-11-25 | $4.25 | $10.56 | 184,000 | — | — |
| 2016-11-23 | $4.45 | $11.06 | 355,200 | — | — |
| 2016-11-22 | $4.55 | $11.31 | 397,400 | — | — |
| 2016-11-21 | $4.65 | $11.55 | 298,800 | — | — |
| 2016-11-18 | $4.65 | $11.55 | 366,400 | — | — |
| 2016-11-17 | $4.70 | $11.68 | 695,400 | — | — |
| 2016-11-16 | $4.80 | $11.93 | 668,100 | — | — |
| 2016-11-15 | $4.45 | $11.06 | 487,900 | — | — |
| 2016-11-14 | $4.20 | $10.44 | 745,600 | — | — |
| 2016-11-11 | $4.00 | $9.94 | 525,800 | — | — |
| 2016-11-10 | $4.10 | $10.19 | 1,057,600 | — | — |
| 2016-11-09 | $3.65 | $9.07 | 590,200 | — | — |
| 2016-11-08 | $3.40 | $8.45 | 300,700 | — | — |
| 2016-11-07 | $3.35 | $8.32 | 261,800 | — | — |
| 2016-11-04 | $3.25 | $8.08 | 395,600 | — | — |
| 2016-11-03 | $3.15 | $7.83 | 889,300 | — | — |
| 2016-11-02 | $3.55 | $8.82 | 234,400 | — | — |
| 2016-11-01 | $3.55 | $8.82 | 223,300 | — | — |
| 2016-10-31 | $3.50 | $8.70 | 277,900 | — | — |
| 2016-10-28 | $3.50 | $8.70 | 267,400 | — | — |
| 2016-10-27 | $3.65 | $9.07 | 218,200 | — | — |
| 2016-10-26 | $3.70 | $9.19 | 237,700 | — | — |
| 2016-10-25 | $3.70 | $9.19 | 287,900 | — | — |
| 2016-10-24 | $3.85 | $9.57 | 364,800 | — | — |
| 2016-10-21 | $4.10 | $10.19 | 295,400 | — | — |
| 2016-10-20 | $3.95 | $9.82 | 156,100 | — | — |
| 2016-10-19 | $3.90 | $9.69 | 249,000 | — | — |
| 2016-10-18 | $3.80 | $9.44 | 165,900 | — | — |
| 2016-10-17 | $3.80 | $9.44 | 266,100 | — | — |
| 2016-10-14 | $3.88 | $9.64 | 378,500 | — | — |
| 2016-10-13 | $3.99 | $9.91 | 230,700 | — | — |
| 2016-10-12 | $4.02 | $9.99 | 235,100 | — | — |
| 2016-10-11 | $3.99 | $9.91 | 523,900 | — | — |
| 2016-10-10 | $4.10 | $10.19 | 378,000 | — | — |
| 2016-10-07 | $4.20 | $10.44 | 455,700 | — | — |
| 2016-10-06 | $4.37 | $10.86 | 369,600 | — | — |
| 2016-10-05 | $4.40 | $10.93 | 535,300 | — | — |
| 2016-10-04 | $4.19 | $10.41 | 573,900 | — | — |
| 2016-10-03 | $4.37 | $10.86 | 448,200 | — | — |
| 2016-09-30 | $4.51 | $11.21 | 815,900 | — | — |
| 2016-09-29 | $4.71 | $11.70 | 659,800 | — | — |
| 2016-09-28 | $4.95 | $12.30 | 503,900 | — | — |
| 2016-09-27 | $4.96 | $12.32 | 354,900 | — | — |
| 2016-09-26 | $4.97 | $12.35 | 321,900 | — | — |
| 2016-09-23 | $5.17 | $12.85 | 706,700 | — | — |
| 2016-09-22 | $5.16 | $12.82 | 616,000 | — | — |
| 2016-09-21 | $5.37 | $13.34 | 317,700 | — | — |
| 2016-09-20 | $5.41 | $13.44 | 387,400 | — | — |
| 2016-09-19 | $5.75 | $14.29 | 444,000 | — | — |
| 2016-09-16 | $5.99 | $14.88 | 404,000 | — | — |
| 2016-09-15 | $6.15 | $15.28 | 497,400 | — | — |
| 2016-09-14 | $5.87 | $14.59 | 444,900 | — | — |
| 2016-09-13 | $5.96 | $14.81 | 652,100 | — | — |
| 2016-09-12 | $6.12 | $15.21 | 468,200 | — | — |
| 2016-09-09 | $6.10 | $15.16 | 853,700 | — | — |
| 2016-09-08 | $6.33 | $15.73 | 1,822,900 | — | — |
| 2016-09-07 | $5.63 | $13.99 | 579,900 | — | — |
| 2016-09-06 | $5.45 | $13.54 | 303,300 | — | — |
| 2016-09-02 | $5.47 | $13.59 | 275,300 | — | — |
| 2016-09-01 | $5.51 | $13.69 | 369,800 | — | — |
| 2016-08-31 | $5.57 | $13.84 | 247,100 | — | — |
| 2016-08-30 | $5.60 | $13.92 | 283,600 | — | — |
| 2016-08-29 | $5.58 | $13.87 | 224,600 | — | — |
| 2016-08-26 | $5.48 | $13.62 | 312,800 | — | — |
| 2016-08-25 | $5.51 | $13.69 | 262,100 | — | — |
| 2016-08-24 | $5.51 | $13.69 | 353,500 | — | — |
| 2016-08-23 | $5.61 | $13.94 | 404,200 | — | — |
| 2016-08-22 | $5.50 | $13.67 | 529,200 | — | — |
| 2016-08-19 | $5.65 | $14.04 | 477,200 | — | — |
| 2016-08-18 | $5.56 | $13.82 | 634,900 | — | — |
| 2016-08-17 | $5.55 | $13.79 | 359,300 | — | — |
| 2016-08-16 | $5.54 | $13.77 | 554,800 | — | — |
| 2016-08-15 | $5.67 | $14.09 | 1,072,800 | — | — |
| 2016-08-12 | $5.11 | $12.70 | 444,100 | — | — |
| 2016-08-11 | $4.90 | $12.18 | 198,500 | — | — |
| 2016-08-10 | $4.77 | $11.85 | 374,900 | — | — |
| 2016-08-09 | $4.98 | $12.37 | 409,300 | — | — |
| 2016-08-08 | $5.01 | $12.45 | 673,800 | — | — |
| 2016-08-05 | $4.88 | $12.13 | 767,400 | — | — |
| 2016-08-04 | $4.48 | $11.13 | 443,700 | — | — |
| 2016-08-03 | $4.67 | $11.60 | 244,800 | — | — |
| 2016-08-02 | $4.58 | $11.38 | 357,000 | — | — |
| 2016-08-01 | $4.50 | $11.18 | 327,000 | — | — |
| 2016-07-29 | $4.71 | $11.70 | 407,100 | — | — |
| 2016-07-28 | $4.80 | $11.93 | 303,700 | — | — |
| 2016-07-27 | $4.82 | $11.98 | 330,200 | — | — |
| 2016-07-26 | $4.84 | $12.03 | 367,900 | — | — |
| 2016-07-25 | $4.70 | $11.68 | 294,300 | — | — |
| 2016-07-22 | $4.85 | $12.05 | 361,800 | — | — |
| 2016-07-21 | $4.97 | $12.35 | 607,500 | — | — |
| 2016-07-20 | $4.98 | $12.37 | 701,600 | — | — |
| 2016-07-19 | $4.66 | $11.58 | 390,900 | — | — |
| 2016-07-18 | $4.50 | $11.18 | 389,200 | — | — |
| 2016-07-15 | $4.55 | $11.31 | 243,500 | — | — |
| 2016-07-14 | $4.54 | $11.28 | 352,900 | — | — |
| 2016-07-13 | $4.52 | $11.23 | 376,600 | — | — |
| 2016-07-12 | $4.64 | $11.53 | 531,200 | — | — |
| 2016-07-11 | $4.52 | $11.23 | 367,900 | — | — |
| 2016-07-08 | $4.53 | $11.26 | 336,700 | — | — |
| 2016-07-07 | $4.43 | $11.01 | 484,000 | — | — |
| 2016-07-06 | $4.56 | $11.33 | 306,100 | — | — |
| 2016-07-05 | $4.65 | $11.55 | 476,400 | — | — |
| 2016-07-01 | $4.83 | $12.00 | 412,100 | — | — |
| 2016-06-30 | $4.90 | $12.18 | 477,200 | — | — |
| 2016-06-29 | $4.91 | $12.20 | 631,600 | — | — |
| 2016-06-28 | $4.75 | $11.80 | 610,400 | — | — |
| 2016-06-27 | $4.31 | $10.71 | 781,000 | — | — |
| 2016-06-24 | $4.81 | $11.95 | 545,300 | — | — |
| 2016-06-23 | $4.98 | $12.37 | 583,800 | — | — |
| 2016-06-22 | $4.92 | $12.23 | 376,800 | — | — |
| 2016-06-21 | $4.98 | $12.37 | 881,000 | — | — |
| 2016-06-20 | $5.15 | $12.80 | 508,800 | — | — |
| 2016-06-17 | $5.08 | $12.62 | 2,427,500 | — | — |
| 2016-06-16 | $5.20 | $12.92 | 1,226,300 | — | — |
| 2016-06-15 | $5.11 | $12.70 | 1,038,900 | — | — |
| 2016-06-14 | $4.95 | $12.30 | 1,274,000 | — | — |
| 2016-06-13 | $4.78 | $11.88 | 1,033,300 | — | — |
| 2016-06-10 | $5.06 | $12.57 | 1,296,300 | — | — |
| 2016-06-09 | $5.44 | $13.52 | 1,371,700 | — | — |
| 2016-06-08 | $5.70 | $14.16 | 3,611,600 | — | — |
| 2016-06-07 | $4.96 | $12.32 | 2,110,800 | — | — |
| 2016-06-06 | $4.34 | $10.78 | 533,200 | — | — |
| 2016-06-03 | $4.24 | $10.54 | 487,700 | — | — |
| 2016-06-02 | $4.38 | $10.88 | 737,400 | — | — |
| 2016-06-01 | $4.38 | $10.88 | 1,026,600 | — | — |
| 2016-05-31 | $4.38 | $10.88 | 1,342,700 | — | — |
| 2016-05-27 | $4.06 | $10.09 | 1,256,200 | — | — |
| 2016-05-26 | $3.86 | $9.59 | 1,201,900 | — | — |
| 2016-05-25 | $3.54 | $8.80 | 892,700 | — | — |
| 2016-05-24 | $3.50 | $8.70 | 855,500 | — | — |
| 2016-05-23 | $3.50 | $8.70 | 919,200 | — | — |
| 2016-05-20 | $3.63 | $9.02 | 697,600 | — | — |
| 2016-05-19 | $3.64 | $9.04 | 1,017,300 | — | — |
| 2016-05-18 | $3.61 | $8.97 | 945,300 | — | — |
| 2016-05-17 | $3.68 | $9.14 | 1,419,700 | — | — |
| 2016-05-16 | $3.72 | $9.24 | 1,219,500 | — | — |
| 2016-05-13 | $3.68 | $9.14 | 1,108,700 | — | — |
| 2016-05-12 | $3.80 | $9.44 | 955,500 | — | — |
| 2016-05-11 | $3.88 | $9.64 | 963,600 | — | — |
| 2016-05-10 | $3.92 | $9.74 | 971,000 | — | — |
| 2016-05-09 | $3.72 | $9.24 | 1,327,400 | — | — |
| 2016-05-06 | $4.09 | $10.16 | 724,200 | — | — |
| 2016-05-05 | $4.11 | $10.21 | 1,674,100 | — | — |
| 2016-05-04 | $4.01 | $9.96 | 920,400 | — | — |
| 2016-05-03 | $4.08 | $10.14 | 991,100 | — | — |
| 2016-05-02 | $4.30 | $10.68 | 1,308,700 | — | — |
| 2016-04-29 | $4.60 | $11.43 | 1,114,500 | — | — |
| 2016-04-28 | $4.79 | $11.90 | 799,900 | — | — |
| 2016-04-27 | $4.97 | $12.35 | 995,300 | — | — |
| 2016-04-26 | $4.80 | $11.93 | 836,100 | — | — |
| 2016-04-25 | $4.72 | $11.73 | 846,500 | — | — |
| 2016-04-22 | $4.85 | $12.05 | 1,066,500 | — | — |
| 2016-04-21 | $4.83 | $12.00 | 1,481,000 | — | — |
| 2016-04-20 | $5.20 | $12.92 | 3,550,400 | — | — |
| 2016-04-19 | $4.63 | $11.50 | 4,840,000 | — | — |
| 2016-04-18 | $5.30 | $13.17 | 11,492,600 | — | — |
| 2016-04-15 | $10.27 | $25.52 | 663,200 | — | — |
| 2016-04-14 | $11.09 | $27.56 | 560,400 | — | — |
| 2016-04-13 | $11.79 | $29.30 | 351,100 | — | — |
| 2016-04-12 | $12.02 | $29.87 | 411,800 | — | — |
| 2016-04-11 | $11.73 | $29.15 | 662,300 | — | — |
| 2016-04-08 | $12.39 | $30.79 | 490,100 | — | — |
| 2016-04-07 | $11.78 | $29.27 | 573,600 | — | — |
| 2016-04-06 | $11.31 | $28.10 | 307,900 | — | — |
| 2016-04-05 | $11.25 | $27.95 | 268,100 | — | — |
| 2016-04-04 | $11.11 | $27.61 | 288,800 | — | — |
| 2016-04-01 | $11.16 | $27.73 | 331,800 | — | — |
| 2016-03-31 | $11.75 | $29.20 | 413,500 | — | — |
| 2016-03-30 | $11.13 | $27.66 | 587,500 | — | — |
| 2016-03-29 | $11.42 | $28.38 | 247,500 | — | — |
| 2016-03-28 | $11.46 | $28.48 | 316,300 | — | — |
| 2016-03-24 | $11.33 | $28.15 | 637,900 | — | — |
| 2016-03-23 | $11.73 | $29.15 | 668,400 | — | — |
| 2016-03-22 | $13.52 | $33.59 | 322,200 | — | — |
| 2016-03-21 | $13.43 | $33.37 | 480,100 | — | — |
| 2016-03-18 | $13.88 | $34.49 | 793,500 | — | — |
| 2016-03-17 | $13.12 | $32.60 | 549,500 | — | — |
| 2016-03-16 | $12.29 | $30.54 | 261,800 | — | — |
| 2016-03-15 | $11.56 | $28.72 | 240,700 | — | — |
| 2016-03-14 | $11.68 | $29.02 | 258,000 | — | — |
| 2016-03-11 | $11.92 | $29.62 | 495,300 | — | — |
| 2016-03-10 | $11.14 | $27.68 | 323,000 | — | — |
| 2016-03-09 | $11.86 | $29.47 | 451,800 | — | — |
| 2016-03-08 | $11.53 | $28.65 | 551,900 | — | — |
| 2016-03-07 | $12.94 | $32.15 | 881,100 | — | — |
| 2016-03-04 | $10.98 | $27.28 | 677,300 | — | — |
| 2016-03-03 | $10.88 | $27.04 | 766,800 | — | — |
| 2016-03-02 | $10.08 | $25.05 | 828,600 | — | — |
| 2016-03-01 | $9.51 | $23.63 | 606,700 | — | — |
| 2016-02-29 | $9.71 | $24.13 | 468,000 | — | — |
| 2016-02-26 | $9.55 | $23.73 | 635,100 | — | — |
| 2016-02-25 | $9.07 | $22.54 | 560,500 | — | — |
| 2016-02-24 | $9.22 | $22.91 | 948,300 | — | — |
| 2016-02-23 | $8.79 | $21.84 | 917,900 | — | — |
| 2016-02-22 | $9.62 | $23.90 | 1,033,400 | — | — |
| 2016-02-19 | $9.58 | $23.80 | 3,085,900 | — | — |
| 2016-02-18 | $10.82 | $26.89 | 1,784,800 | — | — |
| 2016-02-17 | $12.30 | $30.56 | 1,251,000 | — | — |
| 2016-02-16 | $14.08 | $34.99 | 637,700 | — | — |
| 2016-02-12 | $12.85 | $31.93 | 539,400 | — | — |
| 2016-02-11 | $12.38 | $30.76 | 803,100 | — | — |
| 2016-02-10 | $13.81 | $34.32 | 329,700 | — | — |
| 2016-02-09 | $13.73 | $34.12 | 631,700 | — | — |
| 2016-02-08 | $14.74 | $36.63 | 449,500 | — | — |
| 2016-02-05 | $15.28 | $37.97 | 227,400 | — | — |
| 2016-02-04 | $15.65 | $38.89 | 250,100 | — | — |
| 2016-02-03 | $15.42 | $38.32 | 417,300 | — | — |
| 2016-02-02 | $15.75 | $39.14 | 548,900 | — | — |
| 2016-02-01 | $16.13 | $40.08 | 504,800 | — | — |
| 2016-01-29 | $16.83 | $41.82 | 602,500 | — | — |
| 2016-01-28 | $18.17 | $43.45 | 584,900 | — | — |
| 2016-01-27 | $18.23 | $43.59 | 494,000 | — | — |
| 2016-01-26 | $18.94 | $45.29 | 335,800 | — | — |
| 2016-01-25 | $18.16 | $43.42 | 555,400 | — | — |
| 2016-01-22 | $18.50 | $44.24 | 714,700 | — | — |
| 2016-01-21 | $17.88 | $42.75 | 792,200 | — | — |
| 2016-01-20 | $16.24 | $38.83 | 1,474,300 | — | — |
| 2016-01-19 | $15.34 | $36.68 | 481,400 | — | — |
| 2016-01-15 | $16.42 | $39.26 | 496,500 | — | — |
| 2016-01-14 | $17.19 | $41.10 | 786,200 | — | — |
| 2016-01-13 | $15.99 | $38.23 | 680,400 | — | — |
| 2016-01-12 | $17.45 | $41.73 | 831,700 | — | — |
| 2016-01-11 | $18.03 | $43.11 | 689,300 | — | — |
| 2016-01-08 | $18.84 | $45.05 | 594,300 | — | — |
| 2016-01-07 | $18.91 | $45.22 | 582,400 | — | — |
| 2016-01-06 | $19.62 | $46.91 | 285,000 | — | — |
| 2016-01-05 | $20.20 | $48.30 | 217,800 | — | — |
| 2016-01-04 | $19.82 | $47.39 | 336,000 | — | — |