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
- 2006-08-08 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 | $5.45 | $5.45 | 55,500 | — | — |
| 2016-12-29 | $5.60 | $5.60 | 57,700 | — | — |
| 2016-12-28 | $5.50 | $5.50 | 49,200 | — | — |
| 2016-12-27 | $5.75 | $5.75 | 31,700 | — | — |
| 2016-12-23 | $5.50 | $5.50 | 10,000 | — | — |
| 2016-12-22 | $5.40 | $5.40 | 57,800 | — | — |
| 2016-12-21 | $5.75 | $5.75 | 100,200 | — | — |
| 2016-12-20 | $5.00 | $5.00 | 45,100 | — | — |
| 2016-12-19 | $5.00 | $5.00 | 29,600 | — | — |
| 2016-12-16 | $5.00 | $5.00 | 56,500 | — | — |
| 2016-12-15 | $5.00 | $5.00 | 37,700 | — | — |
| 2016-12-14 | $5.10 | $5.10 | 22,700 | — | — |
| 2016-12-13 | $5.30 | $5.30 | 179,700 | — | — |
| 2016-12-12 | $5.20 | $5.20 | 30,200 | — | — |
| 2016-12-09 | $5.40 | $5.40 | 25,500 | — | — |
| 2016-12-08 | $5.35 | $5.35 | 72,700 | — | — |
| 2016-12-07 | $5.20 | $5.20 | 83,200 | — | — |
| 2016-12-06 | $4.85 | $4.85 | 43,600 | — | — |
| 2016-12-05 | $4.95 | $4.95 | 52,900 | — | — |
| 2016-12-02 | $4.90 | $4.90 | 306,000 | — | — |
| 2016-12-01 | $5.00 | $5.00 | 59,200 | — | — |
| 2016-11-30 | $5.15 | $5.15 | 56,900 | — | — |
| 2016-11-29 | $5.10 | $5.10 | 36,700 | — | — |
| 2016-11-28 | $5.25 | $5.25 | 13,200 | — | — |
| 2016-11-25 | $5.35 | $5.35 | 14,200 | — | — |
| 2016-11-23 | $5.25 | $5.25 | 44,100 | — | — |
| 2016-11-22 | $5.25 | $5.25 | 27,100 | — | — |
| 2016-11-21 | $5.15 | $5.15 | 39,800 | — | — |
| 2016-11-18 | $5.20 | $5.20 | 53,800 | — | — |
| 2016-11-17 | $5.35 | $5.35 | 32,500 | — | — |
| 2016-11-16 | $5.40 | $5.40 | 41,700 | — | — |
| 2016-11-15 | $5.30 | $5.30 | 52,800 | — | — |
| 2016-11-14 | $5.15 | $5.15 | 101,100 | — | — |
| 2016-11-11 | $5.50 | $5.50 | 32,100 | — | — |
| 2016-11-10 | $5.55 | $5.55 | 34,100 | — | — |
| 2016-11-09 | $5.60 | $5.60 | 65,200 | — | — |
| 2016-11-08 | $5.50 | $5.50 | 91,800 | — | — |
| 2016-11-07 | $5.35 | $5.35 | 92,800 | — | — |
| 2016-11-04 | $5.40 | $5.40 | 59,100 | — | — |
| 2016-11-03 | $5.30 | $5.30 | 98,400 | — | — |
| 2016-11-02 | $5.50 | $5.50 | 88,500 | — | — |
| 2016-11-01 | $5.80 | $5.80 | 20,400 | — | — |
| 2016-10-31 | $5.90 | $5.90 | 18,500 | — | — |
| 2016-10-28 | $5.90 | $5.90 | 29,400 | — | — |
| 2016-10-27 | $5.75 | $5.75 | 54,800 | — | — |
| 2016-10-26 | $5.90 | $5.90 | 91,500 | — | — |
| 2016-10-25 | $5.90 | $5.90 | 53,800 | — | — |
| 2016-10-24 | $5.90 | $5.90 | 46,500 | — | — |
| 2016-10-21 | $5.65 | $5.65 | 56,300 | — | — |
| 2016-10-20 | $5.45 | $5.45 | 59,500 | — | — |
| 2016-10-19 | $5.50 | $5.50 | 69,000 | — | — |
| 2016-10-18 | $5.55 | $5.55 | 54,800 | — | — |
| 2016-10-17 | $5.55 | $5.55 | 106,300 | — | — |
| 2016-10-14 | $5.65 | $5.65 | 65,500 | — | — |
| 2016-10-13 | $5.55 | $5.55 | 150,700 | — | — |
| 2016-10-12 | $5.70 | $5.70 | 100,000 | — | — |
| 2016-10-11 | $6.00 | $6.00 | 223,200 | — | — |
| 2016-10-10 | $5.95 | $5.95 | 137,000 | — | — |
| 2016-10-07 | $5.58 | $5.58 | 160,400 | — | — |
| 2016-10-06 | $5.63 | $5.63 | 172,600 | — | — |
| 2016-10-05 | $5.86 | $5.86 | 445,200 | — | — |
| 2016-10-04 | $6.69 | $6.69 | 94,200 | — | — |
| 2016-10-03 | $6.73 | $6.73 | 175,300 | — | — |
| 2016-09-30 | $6.40 | $6.40 | 125,300 | — | — |
| 2016-09-29 | $6.22 | $6.22 | 19,300 | — | — |
| 2016-09-28 | $6.17 | $6.17 | 38,400 | — | — |
| 2016-09-27 | $6.19 | $6.19 | 29,600 | — | — |
| 2016-09-26 | $6.07 | $6.07 | 65,400 | — | — |
| 2016-09-23 | $6.18 | $6.18 | 66,700 | — | — |
| 2016-09-22 | $6.18 | $6.18 | 66,100 | — | — |
| 2016-09-21 | $6.26 | $6.26 | 97,100 | — | — |
| 2016-09-20 | $6.38 | $6.38 | 56,300 | — | — |
| 2016-09-19 | $6.38 | $6.38 | 116,700 | — | — |
| 2016-09-16 | $6.09 | $6.09 | 171,500 | — | — |
| 2016-09-15 | $6.47 | $6.47 | 224,400 | — | — |
| 2016-09-14 | $6.09 | $6.09 | 258,900 | — | — |
| 2016-09-13 | $5.77 | $5.77 | 82,200 | — | — |
| 2016-09-12 | $5.85 | $5.85 | 123,000 | — | — |
| 2016-09-09 | $5.26 | $5.26 | 59,300 | — | — |
| 2016-09-08 | $5.55 | $5.55 | 151,700 | — | — |
| 2016-09-07 | $5.69 | $5.69 | 148,100 | — | — |
| 2016-09-06 | $5.48 | $5.48 | 138,500 | — | — |
| 2016-09-02 | $5.19 | $5.19 | 63,200 | — | — |
| 2016-09-01 | $5.05 | $5.05 | 15,000 | — | — |
| 2016-08-31 | $5.01 | $5.01 | 126,100 | — | — |
| 2016-08-30 | $5.05 | $5.05 | 30,200 | — | — |
| 2016-08-29 | $4.95 | $4.95 | 42,400 | — | — |
| 2016-08-26 | $4.98 | $4.98 | 39,700 | — | — |
| 2016-08-25 | $4.84 | $4.84 | 40,600 | — | — |
| 2016-08-24 | $4.82 | $4.82 | 49,200 | — | — |
| 2016-08-23 | $4.97 | $4.97 | 35,200 | — | — |
| 2016-08-22 | $4.98 | $4.98 | 79,200 | — | — |
| 2016-08-19 | $5.01 | $5.01 | 83,100 | — | — |
| 2016-08-18 | $4.97 | $4.97 | 94,100 | — | — |
| 2016-08-17 | $4.78 | $4.78 | 33,500 | — | — |
| 2016-08-16 | $4.74 | $4.74 | 44,100 | — | — |
| 2016-08-15 | $4.72 | $4.72 | 54,800 | — | — |
| 2016-08-12 | $4.72 | $4.72 | 21,200 | — | — |
| 2016-08-11 | $4.73 | $4.73 | 25,500 | — | — |
| 2016-08-10 | $4.73 | $4.73 | 135,800 | — | — |
| 2016-08-09 | $4.89 | $4.89 | 81,500 | — | — |
| 2016-08-08 | $4.89 | $4.89 | 76,900 | — | — |
| 2016-08-05 | $4.89 | $4.89 | 21,900 | — | — |
| 2016-08-04 | $4.86 | $4.86 | 15,300 | — | — |
| 2016-08-03 | $4.73 | $4.73 | 25,400 | — | — |
| 2016-08-02 | $4.69 | $4.69 | 52,500 | — | — |
| 2016-08-01 | $4.84 | $4.84 | 41,700 | — | — |
| 2016-07-29 | $4.90 | $4.90 | 33,200 | — | — |
| 2016-07-28 | $4.61 | $4.61 | 57,700 | — | — |
| 2016-07-27 | $4.77 | $4.77 | 36,400 | — | — |
| 2016-07-26 | $4.65 | $4.65 | 41,800 | — | — |
| 2016-07-25 | $4.61 | $4.61 | 62,000 | — | — |
| 2016-07-22 | $4.62 | $4.62 | 20,500 | — | — |
| 2016-07-21 | $4.78 | $4.78 | 38,700 | — | — |
| 2016-07-20 | $4.83 | $4.83 | 72,000 | — | — |
| 2016-07-19 | $4.63 | $4.63 | 62,700 | — | — |
| 2016-07-18 | $4.90 | $4.90 | 38,400 | — | — |
| 2016-07-15 | $5.01 | $5.01 | 76,300 | — | — |
| 2016-07-14 | $5.08 | $5.08 | 66,500 | — | — |
| 2016-07-13 | $5.10 | $5.10 | 127,800 | — | — |
| 2016-07-12 | $4.85 | $4.85 | 102,000 | — | — |
| 2016-07-11 | $4.98 | $4.98 | 104,800 | — | — |
| 2016-07-08 | $4.88 | $4.88 | 82,000 | — | — |
| 2016-07-07 | $4.75 | $4.75 | 36,400 | — | — |
| 2016-07-06 | $4.68 | $4.68 | 61,200 | — | — |
| 2016-07-05 | $4.59 | $4.59 | 17,100 | — | — |
| 2016-07-01 | $4.68 | $4.68 | 88,100 | — | — |
| 2016-06-30 | $4.55 | $4.55 | 51,300 | — | — |
| 2016-06-29 | $4.46 | $4.46 | 141,300 | — | — |
| 2016-06-28 | $4.41 | $4.41 | 67,400 | — | — |
| 2016-06-27 | $4.38 | $4.38 | 47,800 | — | — |
| 2016-06-24 | $4.45 | $4.45 | 55,400 | — | — |
| 2016-06-23 | $4.50 | $4.50 | 46,100 | — | — |
| 2016-06-22 | $4.45 | $4.45 | 40,800 | — | — |
| 2016-06-21 | $4.40 | $4.40 | 60,500 | — | — |
| 2016-06-20 | $4.29 | $4.29 | 36,800 | — | — |
| 2016-06-17 | $4.33 | $4.33 | 23,100 | — | — |
| 2016-06-16 | $4.32 | $4.32 | 10,400 | — | — |
| 2016-06-15 | $4.25 | $4.25 | 29,400 | — | — |
| 2016-06-14 | $4.34 | $4.34 | 66,700 | — | — |
| 2016-06-13 | $4.40 | $4.40 | 69,900 | — | — |
| 2016-06-10 | $4.58 | $4.58 | 47,200 | — | — |
| 2016-06-09 | $4.57 | $4.57 | 55,900 | — | — |
| 2016-06-08 | $4.50 | $4.50 | 112,800 | — | — |
| 2016-06-07 | $4.69 | $4.69 | 94,600 | — | — |
| 2016-06-06 | $4.83 | $4.83 | 241,800 | — | — |
| 2016-06-03 | $4.45 | $4.45 | 56,700 | — | — |
| 2016-06-02 | $4.46 | $4.46 | 105,000 | — | — |
| 2016-06-01 | $4.48 | $4.48 | 89,400 | — | — |
| 2016-05-31 | $4.29 | $4.29 | 128,400 | — | — |
| 2016-05-27 | $4.19 | $4.19 | 42,600 | — | — |
| 2016-05-26 | $4.08 | $4.08 | 87,900 | — | — |
| 2016-05-25 | $4.10 | $4.10 | 77,300 | — | — |
| 2016-05-24 | $4.17 | $4.17 | 36,500 | — | — |
| 2016-05-23 | $4.20 | $4.20 | 71,500 | — | — |
| 2016-05-20 | $4.29 | $4.29 | 10,300 | — | — |
| 2016-05-19 | $4.23 | $4.23 | 36,500 | — | — |
| 2016-05-18 | $4.40 | $4.40 | 95,500 | — | — |
| 2016-05-17 | $4.28 | $4.28 | 54,400 | — | — |
| 2016-05-16 | $4.25 | $4.25 | 86,100 | — | — |
| 2016-05-13 | $4.05 | $4.05 | 55,900 | — | — |
| 2016-05-12 | $4.06 | $4.06 | 60,400 | — | — |
| 2016-05-11 | $4.22 | $4.22 | 51,700 | — | — |
| 2016-05-10 | $4.50 | $4.50 | 137,100 | — | — |
| 2016-05-09 | $4.47 | $4.47 | 40,500 | — | — |
| 2016-05-06 | $4.35 | $4.35 | 38,100 | — | — |
| 2016-05-05 | $4.33 | $4.33 | 49,200 | — | — |
| 2016-05-04 | $4.45 | $4.45 | 42,600 | — | — |
| 2016-05-03 | $4.42 | $4.42 | 30,400 | — | — |
| 2016-05-02 | $4.43 | $4.43 | 32,100 | — | — |
| 2016-04-29 | $4.32 | $4.32 | 61,400 | — | — |
| 2016-04-28 | $4.50 | $4.50 | 58,300 | — | — |
| 2016-04-27 | $4.53 | $4.53 | 25,500 | — | — |
| 2016-04-26 | $4.46 | $4.46 | 40,500 | — | — |
| 2016-04-25 | $4.67 | $4.67 | 41,600 | — | — |
| 2016-04-22 | $4.27 | $4.27 | 20,300 | — | — |
| 2016-04-21 | $4.25 | $4.25 | 37,600 | — | — |
| 2016-04-20 | $4.23 | $4.23 | 24,500 | — | — |
| 2016-04-19 | $4.20 | $4.20 | 57,500 | — | — |
| 2016-04-18 | $4.32 | $4.32 | 48,100 | — | — |
| 2016-04-15 | $4.53 | $4.53 | 19,900 | — | — |
| 2016-04-14 | $4.60 | $4.60 | 36,800 | — | — |
| 2016-04-13 | $4.36 | $4.36 | 34,000 | — | — |
| 2016-04-12 | $4.20 | $4.20 | 24,300 | — | — |
| 2016-04-11 | $4.15 | $4.15 | 25,500 | — | — |
| 2016-04-08 | $4.10 | $4.10 | 33,900 | — | — |
| 2016-04-07 | $4.38 | $4.38 | 13,100 | — | — |
| 2016-04-06 | $4.40 | $4.40 | 53,900 | — | — |
| 2016-04-05 | $4.23 | $4.23 | 22,000 | — | — |
| 2016-04-04 | $4.05 | $4.05 | 24,400 | — | — |
| 2016-04-01 | $3.91 | $3.91 | 92,900 | — | — |
| 2016-03-31 | $3.92 | $3.92 | 92,200 | — | — |
| 2016-03-30 | $4.01 | $4.01 | 56,600 | — | — |
| 2016-03-29 | $4.25 | $4.25 | 53,700 | — | — |
| 2016-03-28 | $4.35 | $4.35 | 42,800 | — | — |
| 2016-03-24 | $4.49 | $4.49 | 41,800 | — | — |
| 2016-03-23 | $4.38 | $4.38 | 15,900 | — | — |
| 2016-03-22 | $4.41 | $4.41 | 50,100 | — | — |
| 2016-03-21 | $4.50 | $4.50 | 52,800 | — | — |
| 2016-03-18 | $4.66 | $4.66 | 125,400 | — | — |
| 2016-03-17 | $4.69 | $4.69 | 239,700 | — | — |
| 2016-03-16 | $3.85 | $3.85 | 169,400 | — | — |
| 2016-03-15 | $4.31 | $4.31 | 87,200 | — | — |
| 2016-03-14 | $4.62 | $4.62 | 111,600 | — | — |
| 2016-03-11 | $4.52 | $4.52 | 68,500 | — | — |
| 2016-03-10 | $4.47 | $4.47 | 224,900 | — | — |
| 2016-03-09 | $5.07 | $5.07 | 82,400 | — | — |
| 2016-03-08 | $5.04 | $5.04 | 81,600 | — | — |
| 2016-03-07 | $5.18 | $5.18 | 97,400 | — | — |
| 2016-03-04 | $4.72 | $4.72 | 140,500 | — | — |
| 2016-03-03 | $4.96 | $4.96 | 105,900 | — | — |
| 2016-03-02 | $5.01 | $5.01 | 61,800 | — | — |
| 2016-03-01 | $4.90 | $4.90 | 106,600 | — | — |
| 2016-02-29 | $5.16 | $5.16 | 144,300 | — | — |
| 2016-02-26 | $5.12 | $5.12 | 326,800 | — | — |
| 2016-02-25 | $4.65 | $4.65 | 64,100 | — | — |
| 2016-02-24 | $4.37 | $4.37 | 93,800 | — | — |
| 2016-02-23 | $4.27 | $4.27 | 103,000 | — | — |
| 2016-02-22 | $4.36 | $4.36 | 119,800 | — | — |
| 2016-02-19 | $4.09 | $4.09 | 51,200 | — | — |
| 2016-02-18 | $3.91 | $3.91 | 44,900 | — | — |
| 2016-02-17 | $3.95 | $3.95 | 110,300 | — | — |
| 2016-02-16 | $3.86 | $3.86 | 76,500 | — | — |
| 2016-02-12 | $3.53 | $3.53 | 84,500 | — | — |
| 2016-02-11 | $3.21 | $3.21 | 86,100 | — | — |
| 2016-02-10 | $3.41 | $3.41 | 55,300 | — | — |
| 2016-02-09 | $3.56 | $3.56 | 36,300 | — | — |
| 2016-02-08 | $3.67 | $3.67 | 62,700 | — | — |
| 2016-02-05 | $3.70 | $3.70 | 127,500 | — | — |
| 2016-02-04 | $3.95 | $3.95 | 43,300 | — | — |
| 2016-02-03 | $3.61 | $3.61 | 71,400 | — | — |
| 2016-02-02 | $3.96 | $3.96 | 36,800 | — | — |
| 2016-02-01 | $3.95 | $3.95 | 75,100 | — | — |
| 2016-01-29 | $3.84 | $3.84 | 74,100 | — | — |
| 2016-01-28 | $3.64 | $3.64 | 81,100 | — | — |
| 2016-01-27 | $3.92 | $3.92 | 46,300 | — | — |
| 2016-01-26 | $3.95 | $3.95 | 47,900 | — | — |
| 2016-01-25 | $3.87 | $3.87 | 79,200 | — | — |
| 2016-01-22 | $4.09 | $4.09 | 89,700 | — | — |
| 2016-01-21 | $4.05 | $4.05 | 75,100 | — | — |
| 2016-01-20 | $4.13 | $4.13 | 290,800 | — | — |
| 2016-01-19 | $4.03 | $4.03 | 121,400 | — | — |
| 2016-01-15 | $4.31 | $4.31 | 128,100 | — | — |
| 2016-01-14 | $4.36 | $4.36 | 74,900 | — | — |
| 2016-01-13 | $4.28 | $4.28 | 170,500 | — | — |
| 2016-01-12 | $4.86 | $4.86 | 87,100 | — | — |
| 2016-01-11 | $4.71 | $4.71 | 153,400 | — | — |
| 2016-01-08 | $4.75 | $4.75 | 78,400 | — | — |
| 2016-01-07 | $4.80 | $4.80 | 314,800 | — | — |
| 2016-01-06 | $5.17 | $5.17 | 108,000 | — | — |
| 2016-01-05 | $5.63 | $5.63 | 73,200 | — | — |
| 2016-01-04 | $5.68 | $5.68 | 119,700 | — | — |