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
- 1994-04-05 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 | $7.66 | $7.82 | 49,035 | — | — |
| 2016-12-29 | $7.77 | $7.94 | 35,070 | — | — |
| 2016-12-28 | $7.90 | $8.07 | 23,940 | — | — |
| 2016-12-27 | $7.98 | $8.15 | 12,495 | — | — |
| 2016-12-23 | $7.88 | $8.04 | 55,650 | — | — |
| 2016-12-22 | $7.97 | $8.14 | 75,495 | — | — |
| 2016-12-21 | $8.02 | $8.19 | 102,795 | — | — |
| 2016-12-20 | $8.50 | $8.67 | 39,585 | — | — |
| 2016-12-19 | $8.48 | $8.65 | 64,260 | — | — |
| 2016-12-16 | $8.40 | $8.58 | 149,520 | — | — |
| 2016-12-15 | $8.10 | $8.28 | 123,795 | — | — |
| 2016-12-14 | $7.83 | $7.99 | 122,850 | — | — |
| 2016-12-13 | $7.55 | $7.71 | 31,185 | — | — |
| 2016-12-12 | $7.52 | $7.68 | 43,785 | — | — |
| 2016-12-09 | $7.66 | $7.82 | 105,420 | — | — |
| 2016-12-08 | $7.56 | $7.72 | 55,860 | — | — |
| 2016-12-07 | $7.37 | $7.53 | 30,975 | — | — |
| 2016-12-06 | $7.43 | $7.59 | 30,450 | — | — |
| 2016-12-05 | $7.23 | $7.38 | 52,605 | — | — |
| 2016-12-02 | $7.27 | $7.42 | 20,475 | — | — |
| 2016-12-01 | $7.28 | $7.43 | 65,205 | — | — |
| 2016-11-30 | $7.48 | $7.63 | 95,655 | — | — |
| 2016-11-29 | $6.92 | $7.07 | 55,650 | — | — |
| 2016-11-28 | $7.12 | $7.27 | 28,245 | — | — |
| 2016-11-25 | $7.25 | $7.40 | 10,500 | — | — |
| 2016-11-23 | $7.20 | $7.35 | 131,355 | — | — |
| 2016-11-22 | $7.32 | $7.48 | 88,305 | — | — |
| 2016-11-21 | $7.63 | $7.79 | 120,435 | — | — |
| 2016-11-18 | $7.49 | $7.64 | 57,225 | — | — |
| 2016-11-17 | $7.30 | $7.45 | 38,640 | — | — |
| 2016-11-16 | $7.62 | $7.78 | 95,025 | — | — |
| 2016-11-15 | $7.47 | $7.62 | 70,770 | — | — |
| 2016-11-14 | $7.14 | $7.29 | 110,250 | — | — |
| 2016-11-11 | $7.33 | $7.49 | 130,410 | — | — |
| 2016-11-10 | $6.92 | $7.07 | 82,110 | — | — |
| 2016-11-09 | $6.59 | $6.73 | 135,240 | — | — |
| 2016-11-08 | $6.11 | $6.24 | 28,665 | — | — |
| 2016-11-07 | $6.16 | $6.29 | 54,495 | — | — |
| 2016-11-04 | $5.98 | $6.11 | 74,025 | — | — |
| 2016-11-03 | $6.16 | $6.29 | 65,205 | — | — |
| 2016-11-02 | $6.10 | $6.22 | 28,560 | — | — |
| 2016-11-01 | $6.29 | $6.42 | 47,775 | — | — |
| 2016-10-31 | $6.24 | $6.37 | 66,045 | — | — |
| 2016-10-28 | $6.37 | $6.51 | 21,840 | — | — |
| 2016-10-27 | $6.60 | $6.74 | 70,770 | — | — |
| 2016-10-26 | $6.58 | $6.72 | 39,060 | — | — |
| 2016-10-25 | $6.82 | $6.96 | 36,750 | — | — |
| 2016-10-24 | $6.89 | $7.03 | 23,940 | — | — |
| 2016-10-21 | $6.91 | $7.06 | 28,560 | — | — |
| 2016-10-20 | $7.14 | $7.29 | 63,735 | — | — |
| 2016-10-19 | $6.98 | $7.13 | 17,535 | — | — |
| 2016-10-18 | $6.70 | $6.85 | 18,585 | — | — |
| 2016-10-17 | $6.78 | $6.92 | 44,100 | — | — |
| 2016-10-14 | $6.89 | $7.03 | 24,360 | — | — |
| 2016-10-13 | $6.84 | $6.98 | 102,375 | — | — |
| 2016-10-12 | $7.19 | $7.34 | 34,125 | — | — |
| 2016-10-11 | $7.16 | $7.31 | 42,945 | — | — |
| 2016-10-10 | $7.25 | $7.40 | 44,205 | — | — |
| 2016-10-07 | $7.03 | $7.18 | 15,645 | — | — |
| 2016-10-06 | $7.07 | $7.22 | 43,995 | — | — |
| 2016-10-05 | $7.17 | $7.32 | 38,010 | — | — |
| 2016-10-04 | $7.08 | $7.23 | 18,690 | — | — |
| 2016-10-03 | $7.17 | $7.32 | 34,125 | — | — |
| 2016-09-30 | $7.27 | $7.42 | 63,105 | — | — |
| 2016-09-29 | $7.17 | $7.32 | 66,675 | — | — |
| 2016-09-28 | $7.29 | $7.44 | 77,385 | — | — |
| 2016-09-27 | $6.88 | $7.02 | 41,265 | — | — |
| 2016-09-26 | $6.86 | $7.00 | 47,355 | — | — |
| 2016-09-23 | $6.85 | $6.99 | 104,265 | — | — |
| 2016-09-22 | $6.78 | $6.92 | 51,450 | — | — |
| 2016-09-21 | $6.76 | $6.90 | 52,710 | — | — |
| 2016-09-20 | $6.52 | $6.66 | 74,235 | — | — |
| 2016-09-19 | $6.76 | $6.90 | 47,460 | — | — |
| 2016-09-16 | $6.74 | $6.88 | 93,030 | — | — |
| 2016-09-15 | $6.74 | $6.88 | 52,290 | — | — |
| 2016-09-14 | $6.41 | $6.54 | 41,790 | — | — |
| 2016-09-13 | $6.48 | $6.61 | 50,715 | — | — |
| 2016-09-12 | $6.75 | $6.89 | 96,810 | — | — |
| 2016-09-09 | $6.85 | $6.99 | 57,750 | — | — |
| 2016-09-08 | $7.29 | $7.44 | 59,745 | — | — |
| 2016-09-07 | $7.13 | $7.28 | 81,585 | — | — |
| 2016-09-06 | $7.31 | $7.47 | 52,605 | — | — |
| 2016-09-02 | $7.25 | $7.40 | 86,835 | — | — |
| 2016-09-01 | $6.97 | $7.12 | 125,370 | — | — |
| 2016-08-31 | $6.87 | $7.01 | 93,555 | — | — |
| 2016-08-30 | $6.96 | $7.11 | 61,215 | — | — |
| 2016-08-29 | $7.14 | $7.29 | 81,060 | — | — |
| 2016-08-26 | $7.30 | $7.46 | 142,590 | — | — |
| 2016-08-25 | $6.93 | $7.08 | 90,300 | — | — |
| 2016-08-24 | $7.21 | $7.36 | 104,685 | — | — |
| 2016-08-23 | $7.21 | $7.36 | 92,820 | — | — |
| 2016-08-22 | $7.07 | $7.22 | 74,340 | — | — |
| 2016-08-19 | $7.08 | $7.23 | 109,830 | — | — |
| 2016-08-18 | $7.15 | $7.30 | 136,815 | — | — |
| 2016-08-17 | $7.14 | $7.29 | 135,555 | — | — |
| 2016-08-16 | $7.20 | $7.35 | 183,540 | — | — |
| 2016-08-15 | $6.97 | $7.12 | 191,310 | — | — |
| 2016-08-12 | $6.93 | $7.08 | 80,220 | — | — |
| 2016-08-11 | $6.84 | $6.98 | 117,390 | — | — |
| 2016-08-10 | $6.81 | $6.95 | 108,990 | — | — |
| 2016-08-09 | $7.07 | $7.22 | 84,735 | — | — |
| 2016-08-08 | $7.44 | $7.59 | 191,415 | — | — |
| 2016-08-05 | $7.08 | $7.23 | 156,555 | — | — |
| 2016-08-04 | $6.90 | $7.04 | 215,985 | — | — |
| 2016-08-03 | $6.62 | $6.76 | 155,505 | — | — |
| 2016-08-02 | $6.55 | $6.69 | 181,755 | — | — |
| 2016-08-01 | $6.49 | $6.62 | 198,030 | — | — |
| 2016-07-29 | $7.10 | $7.24 | 122,535 | — | — |
| 2016-07-28 | $6.95 | $7.10 | 120,750 | — | — |
| 2016-07-27 | $7.20 | $7.35 | 100,380 | — | — |
| 2016-07-26 | $7.30 | $7.45 | 143,220 | — | — |
| 2016-07-25 | $6.92 | $7.07 | 176,505 | — | — |
| 2016-07-22 | $7.47 | $7.62 | 136,290 | — | — |
| 2016-07-21 | $7.19 | $7.34 | 188,055 | — | — |
| 2016-07-20 | $7.61 | $7.77 | 178,185 | — | — |
| 2016-07-19 | $7.76 | $7.93 | 241,710 | — | — |
| 2016-07-18 | $7.68 | $7.84 | 261,240 | — | — |
| 2016-07-15 | $7.75 | $7.92 | 256,830 | — | — |
| 2016-07-14 | $7.17 | $7.32 | 323,190 | — | — |
| 2016-07-13 | $7.25 | $7.40 | 282,030 | — | — |
| 2016-07-12 | $8.11 | $8.29 | 445,830 | — | — |
| 2016-07-11 | $7.71 | $7.88 | 121,590 | — | — |
| 2016-07-08 | $7.72 | $7.89 | 227,955 | — | — |
| 2016-07-07 | $7.52 | $7.68 | 89,985 | — | — |
| 2016-07-06 | $7.82 | $7.98 | 151,200 | — | — |
| 2016-07-05 | $7.86 | $8.02 | 298,935 | — | — |
| 2016-07-01 | $7.87 | $8.03 | 137,655 | — | — |
| 2016-06-30 | $7.76 | $7.93 | 197,925 | — | — |
| 2016-06-29 | $7.38 | $7.54 | 270,375 | — | — |
| 2016-06-28 | $7.36 | $7.52 | 296,415 | — | — |
| 2016-06-27 | $6.93 | $7.08 | 270,480 | — | — |
| 2016-06-24 | $6.89 | $7.03 | 2,308,635 | — | — |
| 2016-06-23 | $7.27 | $7.42 | 319,620 | — | — |
| 2016-06-22 | $7.14 | $7.29 | 240,555 | — | — |
| 2016-06-21 | $7.10 | $7.25 | 195,930 | — | — |
| 2016-06-20 | $7.10 | $7.25 | 209,790 | — | — |
| 2016-06-17 | $6.72 | $6.87 | 372,540 | — | — |
| 2016-06-16 | $7.11 | $7.26 | 229,530 | — | — |
| 2016-06-15 | $7.37 | $7.53 | 215,880 | — | — |
| 2016-06-14 | $7.59 | $7.75 | 209,790 | — | — |
| 2016-06-13 | $7.62 | $7.78 | 254,520 | — | — |
| 2016-06-10 | $7.69 | $7.85 | 122,640 | — | — |
| 2016-06-09 | $7.87 | $8.03 | 219,555 | — | — |
| 2016-06-08 | $7.66 | $7.82 | 156,240 | — | — |
| 2016-06-07 | $7.48 | $7.63 | 162,015 | — | — |
| 2016-06-06 | $7.13 | $7.28 | 183,330 | — | — |
| 2016-06-03 | $6.93 | $7.08 | 134,610 | — | — |
| 2016-06-02 | $7.10 | $7.24 | 187,215 | — | — |
| 2016-06-01 | $7.00 | $7.15 | 244,020 | — | — |
| 2016-05-31 | $6.88 | $7.02 | 114,870 | — | — |
| 2016-05-27 | $6.07 | $6.19 | 319,620 | — | — |
| 2016-05-26 | $7.14 | $7.29 | 291,795 | — | — |
| 2016-05-25 | $6.73 | $6.88 | 145,005 | — | — |
| 2016-05-24 | $6.33 | $6.47 | 145,110 | — | — |
| 2016-05-23 | $6.28 | $6.41 | 131,565 | — | — |
| 2016-05-20 | $5.98 | $6.11 | 73,815 | — | — |
| 2016-05-19 | $6.09 | $6.21 | 109,515 | — | — |
| 2016-05-18 | $5.93 | $6.06 | 68,250 | — | — |
| 2016-05-17 | $5.67 | $5.79 | 87,990 | — | — |
| 2016-05-16 | $5.60 | $5.72 | 98,280 | — | — |
| 2016-05-13 | $5.55 | $5.67 | 92,085 | — | — |
| 2016-05-12 | $5.19 | $5.30 | 162,645 | — | — |
| 2016-05-11 | $5.05 | $5.15 | 154,245 | — | — |
| 2016-05-10 | $4.51 | $4.61 | 160,965 | — | — |
| 2016-05-09 | $4.54 | $4.64 | 28,455 | — | — |
| 2016-05-06 | $4.65 | $4.75 | 12,390 | — | — |
| 2016-05-05 | $4.53 | $4.63 | 16,380 | — | — |
| 2016-05-04 | $4.51 | $4.61 | 29,715 | — | — |
| 2016-05-03 | $4.78 | $4.88 | 10,290 | — | — |
| 2016-05-02 | $4.90 | $5.01 | 6,720 | — | — |
| 2016-04-29 | $4.89 | $4.99 | 35,175 | — | — |
| 2016-04-28 | $4.90 | $5.00 | 10,920 | — | — |
| 2016-04-27 | $4.89 | $4.99 | 11,340 | — | — |
| 2016-04-26 | $4.84 | $4.94 | 16,590 | — | — |
| 2016-04-25 | $4.83 | $4.93 | 10,080 | — | — |
| 2016-04-22 | $4.78 | $4.88 | 26,775 | — | — |
| 2016-04-21 | $4.61 | $4.71 | 18,480 | — | — |
| 2016-04-20 | $4.67 | $4.76 | 15,015 | — | — |
| 2016-04-19 | $4.65 | $4.75 | 25,830 | — | — |
| 2016-04-18 | $4.50 | $4.60 | 49,560 | — | — |
| 2016-04-15 | $4.50 | $4.59 | 19,005 | — | — |
| 2016-04-14 | $4.61 | $4.71 | 32,655 | — | — |
| 2016-04-13 | $4.57 | $4.67 | 20,580 | — | — |
| 2016-04-12 | $4.67 | $4.76 | 38,535 | — | — |
| 2016-04-11 | $4.43 | $4.52 | 76,335 | — | — |
| 2016-04-08 | $4.29 | $4.38 | 9,450 | — | — |
| 2016-04-07 | $4.28 | $4.37 | 11,130 | — | — |
| 2016-04-06 | $4.02 | $4.10 | 189,105 | — | — |
| 2016-04-05 | $3.81 | $3.89 | 63,840 | — | — |
| 2016-04-04 | $4.11 | $4.20 | 47,565 | — | — |
| 2016-04-01 | $4.17 | $4.26 | 14,175 | — | — |
| 2016-03-31 | $4.35 | $4.44 | 26,565 | — | — |
| 2016-03-30 | $4.41 | $4.50 | 23,625 | — | — |
| 2016-03-29 | $4.47 | $4.56 | 16,275 | — | — |
| 2016-03-28 | $4.51 | $4.61 | 25,515 | — | — |
| 2016-03-24 | $4.57 | $4.67 | 22,260 | — | — |
| 2016-03-23 | $4.38 | $4.47 | 42,525 | — | — |
| 2016-03-22 | $4.28 | $4.37 | 141,015 | — | — |
| 2016-03-21 | $4.23 | $4.32 | 54,180 | — | — |
| 2016-03-18 | $4.31 | $4.41 | 122,220 | — | — |
| 2016-03-17 | $4.31 | $4.41 | 91,140 | — | — |
| 2016-03-16 | $4.16 | $4.25 | 29,190 | — | — |
| 2016-03-15 | $3.86 | $3.94 | 17,325 | — | — |
| 2016-03-14 | $3.98 | $4.06 | 17,325 | — | — |
| 2016-03-11 | $4.13 | $4.22 | 114,660 | — | — |
| 2016-03-10 | $3.79 | $3.87 | 85,890 | — | — |
| 2016-03-09 | $3.72 | $3.80 | 35,700 | — | — |
| 2016-03-08 | $3.77 | $3.85 | 93,870 | — | — |
| 2016-03-07 | $4.25 | $4.34 | 88,305 | — | — |
| 2016-03-04 | $3.81 | $3.89 | 95,550 | — | — |
| 2016-03-03 | $3.63 | $3.71 | 36,540 | — | — |
| 2016-03-02 | $3.80 | $3.88 | 17,640 | — | — |
| 2016-03-01 | $3.62 | $3.70 | 26,775 | — | — |
| 2016-02-29 | $3.25 | $3.32 | 6,615 | — | — |
| 2016-02-26 | $3.27 | $3.34 | 22,470 | — | — |
| 2016-02-25 | $3.21 | $3.28 | 18,585 | — | — |
| 2016-02-24 | $2.95 | $3.01 | 23,730 | — | — |
| 2016-02-23 | $3.30 | $3.37 | 33,285 | — | — |
| 2016-02-22 | $3.32 | $3.39 | 37,695 | — | — |
| 2016-02-19 | $3.06 | $3.12 | 23,625 | — | — |
| 2016-02-18 | $3.10 | $3.16 | 172,830 | — | — |
| 2016-02-17 | $2.93 | $3.00 | 46,200 | — | — |
| 2016-02-16 | $2.79 | $2.85 | 59,430 | — | — |
| 2016-02-12 | $2.81 | $2.87 | 27,405 | — | — |
| 2016-02-11 | $2.81 | $2.87 | 89,985 | — | — |
| 2016-02-10 | $2.79 | $2.85 | 23,310 | — | — |
| 2016-02-09 | $2.86 | $2.92 | 36,645 | — | — |
| 2016-02-08 | $2.89 | $2.95 | 51,660 | — | — |
| 2016-02-05 | $3.02 | $3.08 | 48,090 | — | — |
| 2016-02-04 | $2.94 | $3.00 | 17,955 | — | — |
| 2016-02-03 | $2.99 | $3.05 | 25,515 | — | — |
| 2016-02-02 | $3.00 | $3.06 | 34,020 | — | — |
| 2016-02-01 | $3.03 | $3.09 | 23,730 | — | — |
| 2016-01-29 | $3.03 | $3.09 | 50,505 | — | — |
| 2016-01-28 | $3.00 | $3.06 | 25,935 | — | — |
| 2016-01-27 | $2.90 | $2.96 | 19,215 | — | — |
| 2016-01-26 | $2.88 | $2.94 | 34,440 | — | — |
| 2016-01-25 | $2.80 | $2.86 | 26,250 | — | — |
| 2016-01-22 | $2.88 | $2.94 | 163,695 | — | — |
| 2016-01-21 | $2.94 | $3.00 | 55,860 | — | — |
| 2016-01-20 | $3.05 | $3.11 | 94,290 | — | — |
| 2016-01-19 | $2.88 | $2.94 | 77,805 | — | — |
| 2016-01-15 | $3.14 | $3.21 | 42,000 | — | — |
| 2016-01-14 | $3.30 | $3.37 | 102,270 | — | — |
| 2016-01-13 | $2.93 | $3.00 | 66,675 | — | — |
| 2016-01-12 | $2.98 | $3.04 | 60,795 | — | — |
| 2016-01-11 | $2.94 | $3.00 | 89,355 | — | — |
| 2016-01-08 | $2.95 | $3.01 | 53,235 | — | — |
| 2016-01-07 | $2.96 | $3.02 | 68,145 | — | — |
| 2016-01-06 | $3.04 | $3.10 | 101,535 | — | — |
| 2016-01-05 | $3.12 | $3.19 | 57,645 | — | — |
| 2016-01-04 | $3.35 | $3.42 | 17,535 | — | — |