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
- 2016-04-21 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 | $4.55 | $4.55 | 176,800 | — | — |
| 2016-12-29 | $4.57 | $4.57 | 364,700 | — | — |
| 2016-12-28 | $4.56 | $4.56 | 366,100 | — | — |
| 2016-12-27 | $4.39 | $4.39 | 188,100 | — | — |
| 2016-12-23 | $4.40 | $4.40 | 180,200 | — | — |
| 2016-12-22 | $4.62 | $4.62 | 579,500 | — | — |
| 2016-12-21 | $4.53 | $4.53 | 143,800 | — | — |
| 2016-12-20 | $4.59 | $4.59 | 174,600 | — | — |
| 2016-12-19 | $4.68 | $4.68 | 150,900 | — | — |
| 2016-12-16 | $4.61 | $4.61 | 162,100 | — | — |
| 2016-12-15 | $4.66 | $4.66 | 231,200 | — | — |
| 2016-12-14 | $4.64 | $4.64 | 129,600 | — | — |
| 2016-12-13 | $4.83 | $4.83 | 275,100 | — | — |
| 2016-12-12 | $4.80 | $4.80 | 274,600 | — | — |
| 2016-12-09 | $4.77 | $4.77 | 371,700 | — | — |
| 2016-12-08 | $4.75 | $4.75 | 238,100 | — | — |
| 2016-12-07 | $4.71 | $4.71 | 772,300 | — | — |
| 2016-12-06 | $4.68 | $4.68 | 281,800 | — | — |
| 2016-12-05 | $4.74 | $4.74 | 104,300 | — | — |
| 2016-12-02 | $4.92 | $4.92 | 282,700 | — | — |
| 2016-12-01 | $4.75 | $4.75 | 202,400 | — | — |
| 2016-11-30 | $4.71 | $4.71 | 368,900 | — | — |
| 2016-11-29 | $4.71 | $4.71 | 229,700 | — | — |
| 2016-11-28 | $4.59 | $4.59 | 149,800 | — | — |
| 2016-11-25 | $4.64 | $4.64 | 38,200 | — | — |
| 2016-11-23 | $4.70 | $4.70 | 221,900 | — | — |
| 2016-11-22 | $4.49 | $4.49 | 469,300 | — | — |
| 2016-11-21 | $4.48 | $4.48 | 188,200 | — | — |
| 2016-11-18 | $4.56 | $4.56 | 196,100 | — | — |
| 2016-11-17 | $4.44 | $4.44 | 338,100 | — | — |
| 2016-11-16 | $4.56 | $4.56 | 496,000 | — | — |
| 2016-11-15 | $4.53 | $4.53 | 407,900 | — | — |
| 2016-11-14 | $4.55 | $4.55 | 160,300 | — | — |
| 2016-11-11 | $4.80 | $4.80 | 231,100 | — | — |
| 2016-11-10 | $4.98 | $4.98 | 655,800 | — | — |
| 2016-11-09 | $5.17 | $5.17 | 171,400 | — | — |
| 2016-11-08 | $5.19 | $5.19 | 183,600 | — | — |
| 2016-11-07 | $5.14 | $5.14 | 75,500 | — | — |
| 2016-11-04 | $5.12 | $5.12 | 142,900 | — | — |
| 2016-11-03 | $5.15 | $5.15 | 270,500 | — | — |
| 2016-11-02 | $5.17 | $5.17 | 107,500 | — | — |
| 2016-11-01 | $5.04 | $5.04 | 88,300 | — | — |
| 2016-10-31 | $4.97 | $4.97 | 209,000 | — | — |
| 2016-10-28 | $4.96 | $4.96 | 1,001,700 | — | — |
| 2016-10-27 | $4.90 | $4.90 | 210,400 | — | — |
| 2016-10-26 | $4.94 | $4.94 | 828,700 | — | — |
| 2016-10-25 | $4.99 | $4.99 | 324,000 | — | — |
| 2016-10-24 | $5.04 | $5.04 | 278,300 | — | — |
| 2016-10-21 | $5.08 | $5.08 | 524,500 | — | — |
| 2016-10-20 | $5.01 | $5.01 | 347,100 | — | — |
| 2016-10-19 | $5.12 | $5.12 | 258,200 | — | — |
| 2016-10-18 | $5.14 | $5.14 | 279,000 | — | — |
| 2016-10-17 | $5.07 | $5.07 | 269,800 | — | — |
| 2016-10-14 | $5.07 | $5.07 | 694,300 | — | — |
| 2016-10-13 | $4.96 | $4.96 | 449,300 | — | — |
| 2016-10-12 | $4.97 | $4.97 | 174,300 | — | — |
| 2016-10-11 | $4.86 | $4.86 | 226,000 | — | — |
| 2016-10-10 | $4.85 | $4.85 | 108,400 | — | — |
| 2016-10-07 | $4.90 | $4.90 | 478,700 | — | — |
| 2016-10-06 | $4.86 | $4.86 | 368,700 | — | — |
| 2016-10-05 | $4.86 | $4.86 | 253,700 | — | — |
| 2016-10-04 | $4.77 | $4.77 | 315,300 | — | — |
| 2016-10-03 | $4.79 | $4.79 | 361,200 | — | — |
| 2016-09-30 | $4.75 | $4.75 | 1,352,600 | — | — |
| 2016-09-29 | $4.71 | $4.71 | 419,700 | — | — |
| 2016-09-28 | $4.90 | $4.90 | 261,900 | — | — |
| 2016-09-27 | $4.88 | $4.88 | 184,600 | — | — |
| 2016-09-26 | $4.99 | $4.99 | 351,100 | — | — |
| 2016-09-23 | $5.18 | $5.18 | 316,400 | — | — |
| 2016-09-22 | $5.24 | $5.24 | 148,700 | — | — |
| 2016-09-21 | $5.25 | $5.25 | 225,700 | — | — |
| 2016-09-20 | $5.12 | $5.12 | 283,800 | — | — |
| 2016-09-19 | $4.98 | $4.98 | 339,600 | — | — |
| 2016-09-16 | $5.05 | $5.05 | 289,400 | — | — |
| 2016-09-15 | $5.07 | $5.07 | 403,900 | — | — |
| 2016-09-14 | $5.10 | $5.10 | 197,700 | — | — |
| 2016-09-13 | $5.18 | $5.18 | 329,800 | — | — |
| 2016-09-12 | $5.31 | $5.31 | 162,800 | — | — |
| 2016-09-09 | $5.25 | $5.25 | 353,700 | — | — |
| 2016-09-08 | $5.33 | $5.33 | 210,400 | — | — |
| 2016-09-07 | $5.34 | $5.34 | 135,200 | — | — |
| 2016-09-06 | $5.38 | $5.38 | 161,000 | — | — |
| 2016-09-02 | $5.42 | $5.42 | 206,000 | — | — |
| 2016-09-01 | $5.35 | $5.35 | 166,200 | — | — |
| 2016-08-31 | $5.42 | $5.42 | 339,800 | — | — |
| 2016-08-30 | $5.52 | $5.52 | 1,017,500 | — | — |
| 2016-08-29 | $5.48 | $5.48 | 143,500 | — | — |
| 2016-08-26 | $5.49 | $5.49 | 247,400 | — | — |
| 2016-08-25 | $5.56 | $5.56 | 259,600 | — | — |
| 2016-08-24 | $5.49 | $5.49 | 883,100 | — | — |
| 2016-08-23 | $5.46 | $5.46 | 634,600 | — | — |
| 2016-08-22 | $5.46 | $5.46 | 283,300 | — | — |
| 2016-08-19 | $5.38 | $5.38 | 492,000 | — | — |
| 2016-08-18 | $5.46 | $5.46 | 1,038,600 | — | — |
| 2016-08-17 | $5.27 | $5.27 | 917,600 | — | — |
| 2016-08-16 | $5.53 | $5.53 | 955,100 | — | — |
| 2016-08-15 | $5.70 | $5.70 | 716,000 | — | — |
| 2016-08-12 | $5.85 | $5.85 | 298,000 | — | — |
| 2016-08-11 | $5.96 | $5.96 | 123,900 | — | — |
| 2016-08-10 | $5.95 | $5.95 | 329,600 | — | — |
| 2016-08-09 | $5.96 | $5.96 | 269,800 | — | — |
| 2016-08-08 | $5.99 | $5.99 | 1,112,800 | — | — |
| 2016-08-05 | $5.91 | $5.91 | 585,400 | — | — |
| 2016-08-04 | $5.88 | $5.88 | 127,000 | — | — |
| 2016-08-03 | $5.87 | $5.87 | 142,900 | — | — |
| 2016-08-02 | $5.75 | $5.75 | 172,200 | — | — |
| 2016-08-01 | $5.73 | $5.73 | 432,900 | — | — |
| 2016-07-29 | $5.74 | $5.74 | 323,200 | — | — |
| 2016-07-28 | $5.73 | $5.73 | 471,600 | — | — |
| 2016-07-27 | $5.70 | $5.70 | 409,400 | — | — |
| 2016-07-26 | $5.76 | $5.76 | 290,900 | — | — |
| 2016-07-25 | $5.81 | $5.81 | 405,000 | — | — |
| 2016-07-22 | $5.85 | $5.85 | 404,600 | — | — |
| 2016-07-21 | $5.82 | $5.82 | 446,400 | — | — |
| 2016-07-20 | $5.78 | $5.78 | 1,151,600 | — | — |
| 2016-07-19 | $5.86 | $5.86 | 658,200 | — | — |
| 2016-07-18 | $5.92 | $5.92 | 153,900 | — | — |
| 2016-07-15 | $5.79 | $5.79 | 1,329,200 | — | — |
| 2016-07-14 | $5.79 | $5.79 | 325,800 | — | — |
| 2016-07-13 | $5.78 | $5.78 | 362,000 | — | — |
| 2016-07-12 | $5.76 | $5.76 | 355,800 | — | — |
| 2016-07-11 | $5.74 | $5.74 | 210,100 | — | — |
| 2016-07-08 | $5.63 | $5.63 | 9,595,100 | — | — |
| 2016-07-07 | $5.71 | $5.71 | 97,900 | — | — |
| 2016-07-06 | $5.82 | $5.82 | 309,100 | — | — |
| 2016-07-05 | $5.74 | $5.74 | 118,900 | — | — |
| 2016-07-01 | $5.75 | $5.75 | 154,200 | — | — |
| 2016-06-30 | $5.83 | $5.83 | 190,200 | — | — |
| 2016-06-29 | $5.77 | $5.77 | 319,800 | — | — |
| 2016-06-28 | $5.75 | $5.75 | 280,400 | — | — |
| 2016-06-27 | $5.51 | $5.51 | 489,200 | — | — |
| 2016-06-24 | $5.65 | $5.65 | 236,600 | — | — |
| 2016-06-23 | $5.74 | $5.74 | 264,100 | — | — |
| 2016-06-22 | $5.64 | $5.64 | 378,500 | — | — |
| 2016-06-21 | $5.60 | $5.60 | 357,600 | — | — |
| 2016-06-20 | $5.68 | $5.68 | 268,900 | — | — |
| 2016-06-17 | $5.59 | $5.59 | 394,000 | — | — |
| 2016-06-16 | $5.46 | $5.46 | 552,200 | — | — |
| 2016-06-15 | $5.45 | $5.45 | 250,200 | — | — |
| 2016-06-14 | $5.38 | $5.38 | 698,000 | — | — |
| 2016-06-13 | $5.47 | $5.47 | 664,400 | — | — |
| 2016-06-10 | $5.53 | $5.53 | 443,500 | — | — |
| 2016-06-09 | $5.67 | $5.67 | 897,200 | — | — |
| 2016-06-08 | $5.79 | $5.79 | 445,900 | — | — |
| 2016-06-07 | $5.75 | $5.75 | 490,700 | — | — |
| 2016-06-06 | $5.73 | $5.73 | 388,300 | — | — |
| 2016-06-03 | $5.74 | $5.74 | 1,410,900 | — | — |
| 2016-06-02 | $5.68 | $5.68 | 950,000 | — | — |
| 2016-06-01 | $5.73 | $5.73 | 906,900 | — | — |
| 2016-05-31 | $5.68 | $5.68 | 1,854,900 | — | — |
| 2016-05-27 | $5.56 | $5.56 | 498,500 | — | — |
| 2016-05-26 | $5.55 | $5.55 | 951,300 | — | — |
| 2016-05-25 | $5.57 | $5.57 | 648,500 | — | — |
| 2016-05-24 | $5.36 | $5.36 | 1,109,400 | — | — |
| 2016-05-23 | $5.31 | $5.31 | 553,600 | — | — |
| 2016-05-20 | $5.42 | $5.42 | 288,200 | — | — |
| 2016-05-19 | $5.45 | $5.45 | 411,500 | — | — |
| 2016-05-18 | $5.45 | $5.45 | 456,700 | — | — |
| 2016-05-17 | $5.63 | $5.63 | 656,600 | — | — |
| 2016-05-16 | $5.55 | $5.55 | 1,045,300 | — | — |
| 2016-05-13 | $5.65 | $5.65 | 241,300 | — | — |
| 2016-05-12 | $5.92 | $5.92 | 145,400 | — | — |
| 2016-05-11 | $5.93 | $5.93 | 435,300 | — | — |
| 2016-05-10 | $5.90 | $5.90 | 808,800 | — | — |
| 2016-05-09 | $5.90 | $5.90 | 457,600 | — | — |
| 2016-05-06 | $5.96 | $5.96 | 395,500 | — | — |
| 2016-05-05 | $6.02 | $6.02 | 1,465,300 | — | — |
| 2016-05-04 | $6.04 | $6.04 | 3,040,600 | — | — |
| 2016-05-03 | $6.20 | $6.20 | 441,200 | — | — |
| 2016-05-02 | $6.14 | $6.14 | 378,300 | — | — |
| 2016-04-29 | $6.37 | $6.37 | 1,304,800 | — | — |
| 2016-04-28 | $6.11 | $6.11 | 239,900 | — | — |
| 2016-04-27 | $6.18 | $6.18 | 453,200 | — | — |
| 2016-04-26 | $6.34 | $6.34 | 21,000 | — | — |
| 2016-04-25 | $6.48 | $6.48 | 35,400 | — | — |
| 2016-04-22 | $6.70 | $6.70 | 35,800 | — | — |
| 2016-04-21 | $6.55 | $6.55 | 58,800 | — | — |