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
- 2012-05-22 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 | $3.40 | $3.40 | 6,100 | — | — |
| 2016-12-29 | $3.05 | $3.05 | 13,100 | — | — |
| 2016-12-28 | $2.50 | $2.50 | 18,600 | — | — |
| 2016-12-27 | $2.70 | $2.70 | 7,100 | — | — |
| 2016-12-23 | $2.36 | $2.36 | 10,900 | — | — |
| 2016-12-22 | $2.60 | $2.60 | 20,300 | — | — |
| 2016-12-21 | $2.50 | $2.50 | 18,300 | — | — |
| 2016-12-20 | $2.66 | $2.66 | 6,400 | — | — |
| 2016-12-19 | $2.70 | $2.70 | 10,700 | — | — |
| 2016-12-16 | $2.77 | $2.77 | 6,400 | — | — |
| 2016-12-15 | $2.72 | $2.72 | 4,100 | — | — |
| 2016-12-14 | $3.11 | $3.11 | 700 | — | — |
| 2016-12-13 | $2.80 | $2.80 | 700 | — | — |
| 2016-12-12 | $2.55 | $2.55 | 5,900 | — | — |
| 2016-12-09 | $3.00 | $3.00 | 23,300 | — | — |
| 2016-12-08 | $3.00 | $3.00 | 10,300 | — | — |
| 2016-12-07 | $4.00 | $4.00 | 20,400 | — | — |
| 2016-12-06 | $3.76 | $3.76 | 22,100 | — | — |
| 2016-12-05 | $2.90 | $2.90 | 4,000 | — | — |
| 2016-12-02 | $2.55 | $2.55 | 8,800 | — | — |
| 2016-12-01 | $2.19 | $2.19 | 10,500 | — | — |
| 2016-11-30 | $2.15 | $2.15 | 3,000 | — | — |
| 2016-11-29 | $2.15 | $2.15 | 17,800 | — | — |
| 2016-11-28 | $2.50 | $2.50 | 3,000 | — | — |
| 2016-11-25 | $2.12 | $2.12 | 1,100 | — | — |
| 2016-11-23 | $2.55 | $2.55 | 26,900 | — | — |
| 2016-11-22 | $3.05 | $3.05 | 5,700 | — | — |
| 2016-11-21 | $3.10 | $3.10 | 23,700 | — | — |
| 2016-11-18 | $3.45 | $3.45 | 5,200 | — | — |
| 2016-11-17 | $3.30 | $3.30 | 5,700 | — | — |
| 2016-11-16 | $3.40 | $3.40 | 6,400 | — | — |
| 2016-11-15 | $3.50 | $3.50 | 12,700 | — | — |
| 2016-11-14 | $3.75 | $3.75 | 8,100 | — | — |
| 2016-11-11 | $4.00 | $4.00 | 1,800 | — | — |
| 2016-11-10 | $3.91 | $3.91 | 3,100 | — | — |
| 2016-11-09 | $4.60 | $4.60 | 2,100 | — | — |
| 2016-11-08 | $3.90 | $3.90 | 9,500 | — | — |
| 2016-11-07 | $4.90 | $4.90 | 11,000 | — | — |
| 2016-11-04 | $5.00 | $5.00 | 100 | — | — |
| 2016-11-03 | $4.75 | $4.75 | 100 | — | — |
| 2016-11-02 | $4.85 | $4.85 | 400 | — | — |
| 2016-11-01 | $4.84 | $4.84 | 2,200 | — | — |
| 2016-10-31 | $4.85 | $4.85 | 800 | — | — |
| 2016-10-28 | $4.85 | $4.85 | 800 | — | — |
| 2016-10-27 | $4.73 | $4.73 | 1,500 | — | — |
| 2016-10-26 | $4.80 | $4.80 | 5,600 | — | — |
| 2016-10-25 | $4.88 | $4.88 | 3,100 | — | — |
| 2016-10-24 | $4.98 | $4.98 | 1,800 | — | — |
| 2016-10-21 | $5.00 | $5.00 | 10,500 | — | — |
| 2016-10-20 | $5.00 | $5.00 | 11,300 | — | — |
| 2016-10-19 | $5.00 | $5.00 | 15,700 | — | — |
| 2016-10-18 | $4.35 | $4.35 | 13,400 | — | — |
| 2016-10-17 | $5.00 | $5.00 | 4,000 | — | — |
| 2016-10-14 | $5.30 | $5.30 | 7,300 | — | — |
| 2016-10-13 | $5.44 | $5.44 | 8,200 | — | — |
| 2016-10-12 | $5.75 | $5.75 | 900 | — | — |
| 2016-10-11 | $6.00 | $6.00 | 500 | — | — |
| 2016-10-10 | $6.09 | $6.09 | 200 | — | — |
| 2016-10-07 | $6.00 | $6.00 | 2,500 | — | — |
| 2016-10-06 | $6.00 | $6.00 | 700 | — | — |
| 2016-10-05 | $6.10 | $6.10 | 2,100 | — | — |
| 2016-10-04 | $6.05 | $6.05 | 100 | — | — |
| 2016-10-03 | $6.30 | $6.30 | 1,900 | — | — |
| 2016-09-30 | $6.04 | $6.04 | 2,300 | — | — |
| 2016-09-29 | $6.75 | $6.75 | 0 | — | — |
| 2016-09-28 | $6.75 | $6.75 | 1,600 | — | — |
| 2016-09-27 | $6.87 | $6.87 | 4,600 | — | — |
| 2016-09-26 | $6.91 | $6.91 | 1,100 | — | — |
| 2016-09-23 | $6.91 | $6.91 | 6,400 | — | — |
| 2016-09-22 | $7.00 | $7.00 | 1,200 | — | — |
| 2016-09-21 | $6.90 | $6.90 | 1,600 | — | — |
| 2016-09-20 | $7.20 | $7.20 | 0 | — | — |
| 2016-09-19 | $7.20 | $7.20 | 1,800 | — | — |
| 2016-09-16 | $6.50 | $6.50 | 4,800 | — | — |
| 2016-09-15 | $7.25 | $7.25 | 500 | — | — |
| 2016-09-14 | $6.74 | $6.74 | 800 | — | — |
| 2016-09-13 | $6.73 | $6.73 | 500 | — | — |
| 2016-09-12 | $6.74 | $6.74 | 3,600 | — | — |
| 2016-09-09 | $6.64 | $6.64 | 4,400 | — | — |
| 2016-09-08 | $5.54 | $5.54 | 1,300 | — | — |
| 2016-09-07 | $5.77 | $5.77 | 3,200 | — | — |
| 2016-09-06 | $5.76 | $5.76 | 4,700 | — | — |
| 2016-09-02 | $5.82 | $5.82 | 6,400 | — | — |
| 2016-09-01 | $6.05 | $6.05 | 4,400 | — | — |
| 2016-08-31 | $6.05 | $6.05 | 3,100 | — | — |
| 2016-08-30 | $6.10 | $6.10 | 4,700 | — | — |
| 2016-08-29 | $6.90 | $6.90 | 2,600 | — | — |
| 2016-08-26 | $6.50 | $6.50 | 3,600 | — | — |
| 2016-08-25 | $6.10 | $6.10 | 10,100 | — | — |
| 2016-08-24 | $6.35 | $6.35 | 6,500 | — | — |
| 2016-08-23 | $6.85 | $6.85 | 6,500 | — | — |
| 2016-08-22 | $7.05 | $7.05 | 1,900 | — | — |
| 2016-08-19 | $7.20 | $7.20 | 2,100 | — | — |
| 2016-08-18 | $7.30 | $7.30 | 4,800 | — | — |
| 2016-08-17 | $8.20 | $8.20 | 11,300 | — | — |
| 2016-08-16 | $8.00 | $8.00 | 24,500 | — | — |
| 2016-08-15 | $8.00 | $8.00 | 12,700 | — | — |
| 2016-08-12 | $8.50 | $8.50 | 12,400 | — | — |
| 2016-08-11 | $12.50 | $12.50 | 6,100 | — | — |
| 2016-08-10 | $10.00 | $10.00 | 6,900 | — | — |
| 2016-08-09 | $8.20 | $8.20 | 8,400 | — | — |
| 2016-08-08 | $6.50 | $6.50 | 10,900 | — | — |
| 2016-08-05 | $7.50 | $7.50 | 9,100 | — | — |
| 2016-08-04 | $6.60 | $6.60 | 6,200 | — | — |
| 2016-08-03 | $6.75 | $6.75 | 0 | — | — |
| 2016-08-02 | $6.75 | $6.75 | 6,400 | — | — |
| 2016-08-01 | $6.40 | $6.40 | 9,100 | — | — |
| 2016-07-29 | $7.99 | $7.99 | 8,700 | — | — |
| 2016-07-28 | $9.99 | $9.99 | 2,100 | — | — |
| 2016-07-27 | $8.00 | $8.00 | 500 | — | — |
| 2016-07-26 | $8.40 | $8.40 | 2,198 | — | — |
| 2016-07-25 | $8.80 | $8.80 | 178 | — | — |
| 2016-07-22 | $8.80 | $8.80 | 308 | — | — |
| 2016-07-21 | $8.80 | $8.80 | 123 | — | — |
| 2016-07-20 | $8.80 | $8.80 | 1,535 | — | — |
| 2016-07-19 | $8.00 | $8.00 | 663 | — | — |
| 2016-07-18 | $8.00 | $8.00 | 573 | — | — |
| 2016-07-15 | $8.40 | $8.40 | 313 | — | — |
| 2016-07-14 | $8.00 | $8.00 | 928 | — | — |
| 2016-07-13 | $8.40 | $8.40 | 615 | — | — |
| 2016-07-12 | $8.40 | $8.40 | 965 | — | — |
| 2016-07-11 | $7.60 | $7.60 | 613 | — | — |
| 2016-07-08 | $7.20 | $7.20 | 915 | — | — |
| 2016-07-07 | $7.20 | $7.20 | 2,083 | — | — |
| 2016-07-06 | $8.40 | $8.40 | 320 | — | — |
| 2016-07-05 | $8.80 | $8.80 | 923 | — | — |
| 2016-07-01 | $9.20 | $9.20 | 368 | — | — |
| 2016-06-30 | $9.20 | $9.20 | 540 | — | — |
| 2016-06-29 | $8.80 | $8.80 | 350 | — | — |
| 2016-06-28 | $8.00 | $8.00 | 353 | — | — |
| 2016-06-27 | $8.40 | $8.40 | 893 | — | — |
| 2016-06-24 | $8.00 | $8.00 | 2,115 | — | — |
| 2016-06-23 | $8.00 | $8.00 | 560 | — | — |
| 2016-06-22 | $8.40 | $8.40 | 300 | — | — |
| 2016-06-21 | $8.00 | $8.00 | 433 | — | — |
| 2016-06-20 | $8.00 | $8.00 | 995 | — | — |
| 2016-06-17 | $9.20 | $9.20 | 398 | — | — |
| 2016-06-16 | $8.40 | $8.40 | 945 | — | — |
| 2016-06-15 | $9.20 | $9.20 | 613 | — | — |
| 2016-06-14 | $8.80 | $8.80 | 2,103 | — | — |
| 2016-06-13 | $10.00 | $10.00 | 668 | — | — |
| 2016-06-10 | $8.00 | $8.00 | 2,333 | — | — |
| 2016-06-09 | $9.60 | $9.60 | 3,093 | — | — |
| 2016-06-08 | $10.00 | $10.00 | 813 | — | — |
| 2016-06-07 | $10.00 | $10.00 | 250 | — | — |
| 2016-06-06 | $10.00 | $10.00 | 755 | — | — |
| 2016-06-03 | $10.40 | $10.40 | 693 | — | — |
| 2016-06-02 | $10.80 | $10.80 | 725 | — | — |
| 2016-06-01 | $10.80 | $10.80 | 1,198 | — | — |
| 2016-05-31 | $9.60 | $9.60 | 4,693 | — | — |
| 2016-05-27 | $11.60 | $11.60 | 1,120 | — | — |
| 2016-05-26 | $12.80 | $12.80 | 533 | — | — |
| 2016-05-25 | $10.80 | $10.80 | 8,490 | — | — |
| 2016-05-24 | $12.40 | $12.40 | 453 | — | — |
| 2016-05-23 | $12.80 | $12.80 | 113 | — | — |
| 2016-05-20 | $13.60 | $13.60 | 5,498 | — | — |
| 2016-05-19 | $14.00 | $14.00 | 120 | — | — |
| 2016-05-18 | $14.00 | $14.00 | 173 | — | — |
| 2016-05-17 | $13.20 | $13.20 | 2,225 | — | — |
| 2016-05-16 | $14.00 | $14.00 | 918 | — | — |
| 2016-05-13 | $14.00 | $14.00 | 288 | — | — |
| 2016-05-12 | $13.20 | $13.20 | 703 | — | — |
| 2016-05-11 | $14.00 | $14.00 | 1,170 | — | — |
| 2016-05-10 | $14.40 | $14.40 | 2,545 | — | — |
| 2016-05-09 | $15.60 | $15.60 | 495 | — | — |
| 2016-05-06 | $15.20 | $15.20 | 275 | — | — |
| 2016-05-05 | $15.60 | $15.60 | 363 | — | — |
| 2016-05-04 | $16.00 | $16.00 | 393 | — | — |
| 2016-05-03 | $16.40 | $16.40 | 170 | — | — |
| 2016-05-02 | $16.80 | $16.80 | 583 | — | — |
| 2016-04-29 | $16.40 | $16.40 | 145 | — | — |
| 2016-04-28 | $17.60 | $17.60 | 2,180 | — | — |
| 2016-04-27 | $15.60 | $15.60 | 1,093 | — | — |
| 2016-04-26 | $14.80 | $14.80 | 223 | — | — |
| 2016-04-25 | $14.80 | $14.80 | 450 | — | — |
| 2016-04-22 | $14.80 | $14.80 | 1,085 | — | — |
| 2016-04-21 | $14.80 | $14.80 | 1,243 | — | — |
| 2016-04-20 | $15.20 | $15.20 | 253 | — | — |
| 2016-04-19 | $15.20 | $15.20 | 1,168 | — | — |
| 2016-04-18 | $14.80 | $14.80 | 1,775 | — | — |
| 2016-04-15 | $14.40 | $14.40 | 2,628 | — | — |
| 2016-04-14 | $14.80 | $14.80 | 1,473 | — | — |
| 2016-04-13 | $12.40 | $12.40 | 1,450 | — | — |
| 2016-04-12 | $12.40 | $12.40 | 3,665 | — | — |
| 2016-04-11 | $12.40 | $12.40 | 905 | — | — |
| 2016-04-08 | $13.60 | $13.60 | 1,060 | — | — |
| 2016-04-07 | $13.20 | $13.20 | 2,530 | — | — |
| 2016-04-06 | $14.80 | $14.80 | 3,215 | — | — |
| 2016-04-05 | $12.40 | $12.40 | 393 | — | — |
| 2016-04-04 | $12.40 | $12.40 | 1,208 | — | — |
| 2016-04-01 | $12.40 | $12.40 | 903 | — | — |
| 2016-03-31 | $12.80 | $12.80 | 1,260 | — | — |
| 2016-03-30 | $12.40 | $12.40 | 5,618 | — | — |
| 2016-03-29 | $12.00 | $12.00 | 1,625 | — | — |
| 2016-03-28 | $12.40 | $12.40 | 1,490 | — | — |
| 2016-03-24 | $12.40 | $12.40 | 1,798 | — | — |
| 2016-03-23 | $12.40 | $12.40 | 1,723 | — | — |
| 2016-03-22 | $12.00 | $12.00 | 3,493 | — | — |
| 2016-03-21 | $12.00 | $12.00 | 473 | — | — |
| 2016-03-18 | $12.40 | $12.40 | 953 | — | — |
| 2016-03-17 | $12.00 | $12.00 | 1,155 | — | — |
| 2016-03-16 | $12.40 | $12.40 | 1,338 | — | — |
| 2016-03-15 | $12.40 | $12.40 | 428 | — | — |
| 2016-03-14 | $12.40 | $12.40 | 715 | — | — |
| 2016-03-11 | $13.20 | $13.20 | 830 | — | — |
| 2016-03-10 | $13.20 | $13.20 | 3,023 | — | — |
| 2016-03-09 | $13.60 | $13.60 | 2,145 | — | — |
| 2016-03-08 | $12.80 | $12.80 | 2,190 | — | — |
| 2016-03-07 | $13.20 | $13.20 | 960 | — | — |
| 2016-03-04 | $13.60 | $13.60 | 305 | — | — |
| 2016-03-03 | $13.60 | $13.60 | 355 | — | — |
| 2016-03-02 | $14.00 | $14.00 | 4,363 | — | — |
| 2016-03-01 | $12.40 | $12.40 | 1,930 | — | — |
| 2016-02-29 | $12.00 | $12.00 | 273 | — | — |
| 2016-02-26 | $12.40 | $12.40 | 3,873 | — | — |
| 2016-02-25 | $12.40 | $12.40 | 1,445 | — | — |
| 2016-02-24 | $12.40 | $12.40 | 3,130 | — | — |
| 2016-02-23 | $11.60 | $11.60 | 498 | — | — |
| 2016-02-22 | $11.60 | $11.60 | 4,793 | — | — |
| 2016-02-19 | $12.00 | $12.00 | 183 | — | — |
| 2016-02-18 | $12.00 | $12.00 | 2,418 | — | — |
| 2016-02-17 | $13.20 | $13.20 | 1,013 | — | — |
| 2016-02-16 | $12.40 | $12.40 | 1,535 | — | — |
| 2016-02-12 | $11.60 | $11.60 | 485 | — | — |
| 2016-02-11 | $11.60 | $11.60 | 703 | — | — |
| 2016-02-10 | $12.00 | $12.00 | 1,040 | — | — |
| 2016-02-09 | $12.80 | $12.80 | 1,500 | — | — |
| 2016-02-08 | $12.00 | $12.00 | 488 | — | — |
| 2016-02-05 | $12.00 | $12.00 | 673 | — | — |
| 2016-02-04 | $13.20 | $13.20 | 340 | — | — |
| 2016-02-03 | $13.60 | $13.60 | 1,058 | — | — |
| 2016-02-02 | $13.60 | $13.60 | 1,313 | — | — |
| 2016-02-01 | $14.80 | $14.80 | 1,213 | — | — |
| 2016-01-29 | $15.60 | $15.60 | 780 | — | — |
| 2016-01-28 | $16.00 | $16.00 | 4,275 | — | — |
| 2016-01-27 | $15.60 | $15.60 | 120 | — | — |
| 2016-01-26 | $15.60 | $15.60 | 248 | — | — |
| 2016-01-25 | $15.60 | $15.60 | 885 | — | — |
| 2016-01-22 | $15.60 | $15.60 | 208 | — | — |
| 2016-01-21 | $15.60 | $15.60 | 615 | — | — |
| 2016-01-20 | $16.00 | $16.00 | 1,240 | — | — |
| 2016-01-19 | $16.00 | $16.00 | 1,163 | — | — |
| 2016-01-15 | $18.80 | $18.80 | 4,505 | — | — |
| 2016-01-14 | $16.00 | $16.00 | 578 | — | — |
| 2016-01-13 | $16.40 | $16.40 | 5,850 | — | — |
| 2016-01-12 | $14.40 | $14.40 | 1,128 | — | — |
| 2016-01-11 | $14.00 | $14.00 | 3,110 | — | — |
| 2016-01-08 | $14.40 | $14.40 | 3,185 | — | — |
| 2016-01-07 | $13.60 | $13.60 | 2,148 | — | — |
| 2016-01-06 | $14.00 | $14.00 | 310 | — | — |
| 2016-01-05 | $14.00 | $14.00 | 2,580 | — | — |
| 2016-01-04 | $14.40 | $14.40 | 2,700 | — | — |