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
- 1999-06-11 to 2026-09-03
- 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 | $3.75 | $4.48 | 45,900 | — | — |
| 2016-12-29 | $3.65 | $4.36 | 21,800 | — | — |
| 2016-12-28 | $3.85 | $4.60 | 21,500 | — | — |
| 2016-12-27 | $4.00 | $4.78 | 22,900 | — | — |
| 2016-12-23 | $4.10 | $4.90 | 65,500 | — | — |
| 2016-12-22 | $3.75 | $4.48 | 67,000 | — | — |
| 2016-12-21 | $3.85 | $4.60 | 32,300 | — | — |
| 2016-12-20 | $3.95 | $4.72 | 27,600 | — | — |
| 2016-12-19 | $4.00 | $4.78 | 27,300 | — | — |
| 2016-12-16 | $4.10 | $4.90 | 43,000 | — | — |
| 2016-12-15 | $4.15 | $4.96 | 11,100 | — | — |
| 2016-12-14 | $4.40 | $5.26 | 252,700 | — | — |
| 2016-12-13 | $4.30 | $5.14 | 392,900 | — | — |
| 2016-12-12 | $3.80 | $4.54 | 13,100 | — | — |
| 2016-12-09 | $3.80 | $4.54 | 25,300 | — | — |
| 2016-12-08 | $3.85 | $4.60 | 11,400 | — | — |
| 2016-12-07 | $3.75 | $4.48 | 3,600 | — | — |
| 2016-12-06 | $3.75 | $4.48 | 16,000 | — | — |
| 2016-12-05 | $3.75 | $4.48 | 14,700 | — | — |
| 2016-12-02 | $3.70 | $4.42 | 7,900 | — | — |
| 2016-12-01 | $3.75 | $4.48 | 5,700 | — | — |
| 2016-11-30 | $3.95 | $4.72 | 7,200 | — | — |
| 2016-11-29 | $4.10 | $4.90 | 8,000 | — | — |
| 2016-11-28 | $4.20 | $5.02 | 3,700 | — | — |
| 2016-11-25 | $3.95 | $4.72 | 0 | — | — |
| 2016-11-23 | $3.95 | $4.72 | 11,400 | — | — |
| 2016-11-22 | $3.95 | $4.72 | 36,900 | — | — |
| 2016-11-21 | $4.00 | $4.78 | 28,200 | — | — |
| 2016-11-18 | $4.10 | $4.90 | 39,800 | — | — |
| 2016-11-17 | $4.20 | $5.02 | 27,700 | — | — |
| 2016-11-16 | $4.50 | $5.38 | 33,800 | — | — |
| 2016-11-15 | $4.55 | $5.44 | 7,000 | — | — |
| 2016-11-14 | $4.50 | $5.38 | 10,900 | — | — |
| 2016-11-11 | $4.55 | $5.44 | 13,800 | — | — |
| 2016-11-10 | $4.45 | $5.32 | 20,000 | — | — |
| 2016-11-09 | $4.25 | $5.08 | 17,000 | — | — |
| 2016-11-08 | $4.15 | $4.96 | 178,700 | — | — |
| 2016-11-07 | $4.00 | $4.78 | 136,600 | — | — |
| 2016-11-04 | $3.90 | $4.66 | 20,400 | — | — |
| 2016-11-03 | $3.95 | $4.72 | 13,400 | — | — |
| 2016-11-02 | $4.00 | $4.78 | 84,100 | — | — |
| 2016-11-01 | $3.65 | $4.36 | 90,800 | — | — |
| 2016-10-31 | $3.70 | $4.42 | 43,100 | — | — |
| 2016-10-28 | $3.75 | $4.48 | 30,600 | — | — |
| 2016-10-27 | $3.80 | $4.54 | 36,500 | — | — |
| 2016-10-26 | $4.00 | $4.78 | 10,400 | — | — |
| 2016-10-25 | $4.25 | $5.08 | 28,500 | — | — |
| 2016-10-24 | $4.25 | $5.08 | 53,300 | — | — |
| 2016-10-21 | $4.35 | $5.20 | 11,800 | — | — |
| 2016-10-20 | $4.50 | $5.38 | 51,400 | — | — |
| 2016-10-19 | $4.50 | $5.38 | 22,300 | — | — |
| 2016-10-18 | $4.50 | $5.38 | 28,000 | — | — |
| 2016-10-17 | $4.55 | $5.44 | 13,800 | — | — |
| 2016-10-14 | $4.55 | $5.44 | 106,300 | — | — |
| 2016-10-13 | $4.50 | $5.38 | 3,400 | — | — |
| 2016-10-12 | $4.60 | $5.50 | 69,800 | — | — |
| 2016-10-11 | $4.70 | $5.62 | 13,400 | — | — |
| 2016-10-10 | $4.70 | $5.62 | 21,700 | — | — |
| 2016-10-07 | $4.79 | $5.72 | 11,300 | — | — |
| 2016-10-06 | $4.79 | $5.72 | 6,600 | — | — |
| 2016-10-05 | $4.71 | $5.63 | 20,300 | — | — |
| 2016-10-04 | $4.60 | $5.50 | 4,000 | — | — |
| 2016-10-03 | $4.65 | $5.56 | 12,600 | — | — |
| 2016-09-30 | $4.69 | $5.61 | 16,100 | — | — |
| 2016-09-29 | $4.66 | $5.57 | 13,500 | — | — |
| 2016-09-28 | $4.69 | $5.61 | 23,200 | — | — |
| 2016-09-27 | $4.75 | $5.68 | 13,400 | — | — |
| 2016-09-26 | $4.75 | $5.68 | 8,000 | — | — |
| 2016-09-23 | $4.85 | $5.80 | 5,300 | — | — |
| 2016-09-22 | $4.84 | $5.78 | 5,200 | — | — |
| 2016-09-21 | $4.84 | $5.78 | 42,200 | — | — |
| 2016-09-20 | $4.55 | $5.44 | 5,900 | — | — |
| 2016-09-19 | $4.39 | $5.25 | 4,800 | — | — |
| 2016-09-16 | $4.29 | $5.13 | 34,000 | — | — |
| 2016-09-15 | $4.19 | $5.01 | 62,500 | — | — |
| 2016-09-14 | $4.32 | $5.16 | 48,600 | — | — |
| 2016-09-13 | $4.60 | $5.50 | 33,400 | — | — |
| 2016-09-12 | $4.75 | $5.68 | 5,600 | — | — |
| 2016-09-09 | $4.79 | $5.72 | 10,100 | — | — |
| 2016-09-08 | $4.82 | $5.76 | 13,200 | — | — |
| 2016-09-07 | $4.73 | $5.65 | 28,200 | — | — |
| 2016-09-06 | $4.81 | $5.75 | 19,500 | — | — |
| 2016-09-02 | $4.75 | $5.68 | 2,800 | — | — |
| 2016-09-01 | $4.77 | $5.70 | 2,400 | — | — |
| 2016-08-31 | $4.75 | $5.68 | 5,700 | — | — |
| 2016-08-30 | $4.72 | $5.64 | 13,800 | — | — |
| 2016-08-29 | $4.75 | $5.68 | 14,100 | — | — |
| 2016-08-26 | $4.78 | $5.71 | 1,900 | — | — |
| 2016-08-25 | $4.77 | $5.70 | 3,900 | — | — |
| 2016-08-24 | $4.78 | $5.71 | 14,900 | — | — |
| 2016-08-23 | $4.82 | $5.76 | 18,600 | — | — |
| 2016-08-22 | $4.86 | $5.81 | 10,500 | — | — |
| 2016-08-19 | $4.87 | $5.82 | 15,700 | — | — |
| 2016-08-18 | $4.89 | $5.84 | 88,300 | — | — |
| 2016-08-17 | $5.07 | $6.06 | 6,300 | — | — |
| 2016-08-16 | $5.16 | $6.17 | 10,500 | — | — |
| 2016-08-15 | $5.16 | $6.17 | 53,400 | — | — |
| 2016-08-12 | $5.28 | $6.31 | 172,700 | — | — |
| 2016-08-11 | $5.48 | $6.55 | 50,300 | — | — |
| 2016-08-10 | $5.94 | $7.10 | 9,500 | — | — |
| 2016-08-09 | $5.84 | $6.98 | 26,900 | — | — |
| 2016-08-08 | $5.77 | $6.90 | 14,500 | — | — |
| 2016-08-05 | $5.84 | $6.98 | 23,600 | — | — |
| 2016-08-04 | $5.89 | $7.04 | 1,400 | — | — |
| 2016-08-03 | $5.91 | $7.06 | 12,900 | — | — |
| 2016-08-02 | $5.90 | $7.05 | 10,400 | — | — |
| 2016-08-01 | $6.03 | $7.21 | 3,900 | — | — |
| 2016-07-29 | $6.10 | $7.29 | 13,800 | — | — |
| 2016-07-28 | $6.04 | $7.22 | 7,400 | — | — |
| 2016-07-27 | $6.14 | $7.34 | 4,500 | — | — |
| 2016-07-26 | $6.15 | $7.35 | 8,400 | — | — |
| 2016-07-25 | $6.12 | $7.31 | 7,600 | — | — |
| 2016-07-22 | $6.26 | $7.48 | 12,000 | — | — |
| 2016-07-21 | $6.29 | $7.52 | 16,500 | — | — |
| 2016-07-20 | $6.24 | $7.46 | 17,600 | — | — |
| 2016-07-19 | $6.33 | $7.57 | 4,500 | — | — |
| 2016-07-18 | $6.38 | $7.62 | 8,900 | — | — |
| 2016-07-15 | $6.48 | $7.74 | 8,400 | — | — |
| 2016-07-14 | $6.50 | $7.77 | 16,300 | — | — |
| 2016-07-13 | $6.62 | $7.91 | 9,700 | — | — |
| 2016-07-12 | $6.79 | $8.11 | 34,100 | — | — |
| 2016-07-11 | $6.61 | $7.90 | 36,700 | — | — |
| 2016-07-08 | $6.56 | $7.84 | 16,500 | — | — |
| 2016-07-07 | $6.51 | $7.78 | 14,400 | — | — |
| 2016-07-06 | $6.45 | $7.71 | 1,800 | — | — |
| 2016-07-05 | $6.50 | $7.77 | 8,600 | — | — |
| 2016-07-01 | $6.68 | $7.98 | 4,500 | — | — |
| 2016-06-30 | $6.59 | $7.88 | 8,500 | — | — |
| 2016-06-29 | $6.17 | $7.37 | 2,400 | — | — |
| 2016-06-28 | $6.25 | $7.47 | 5,500 | — | — |
| 2016-06-27 | $5.96 | $7.12 | 32,100 | — | — |
| 2016-06-24 | $6.23 | $7.45 | 45,600 | — | — |
| 2016-06-23 | $6.67 | $7.97 | 11,000 | — | — |
| 2016-06-22 | $6.73 | $8.04 | 6,600 | — | — |
| 2016-06-21 | $6.87 | $8.21 | 7,800 | — | — |
| 2016-06-20 | $6.99 | $8.35 | 8,900 | — | — |
| 2016-06-17 | $7.00 | $8.37 | 6,600 | — | — |
| 2016-06-16 | $6.86 | $8.20 | 21,100 | — | — |
| 2016-06-15 | $6.60 | $7.89 | 11,100 | — | — |
| 2016-06-14 | $6.55 | $7.83 | 6,800 | — | — |
| 2016-06-13 | $6.47 | $7.73 | 1,000 | — | — |
| 2016-06-10 | $6.52 | $7.79 | 9,200 | — | — |
| 2016-06-09 | $6.69 | $8.00 | 5,600 | — | — |
| 2016-06-08 | $6.80 | $8.13 | 17,000 | — | — |
| 2016-06-07 | $6.45 | $7.71 | 6,300 | — | — |
| 2016-06-06 | $6.19 | $7.40 | 11,700 | — | — |
| 2016-06-03 | $5.97 | $7.13 | 54,500 | — | — |
| 2016-06-02 | $6.04 | $7.22 | 23,500 | — | — |
| 2016-06-01 | $6.01 | $7.18 | 25,200 | — | — |
| 2016-05-31 | $5.98 | $7.15 | 9,000 | — | — |
| 2016-05-27 | $5.98 | $7.15 | 11,800 | — | — |
| 2016-05-26 | $6.04 | $7.22 | 11,900 | — | — |
| 2016-05-25 | $5.94 | $7.10 | 18,100 | — | — |
| 2016-05-24 | $5.78 | $6.91 | 3,900 | — | — |
| 2016-05-23 | $5.70 | $6.81 | 6,900 | — | — |
| 2016-05-20 | $5.59 | $6.68 | 10,500 | — | — |
| 2016-05-19 | $5.45 | $6.51 | 25,300 | — | — |
| 2016-05-18 | $5.66 | $6.76 | 8,600 | — | — |
| 2016-05-17 | $5.79 | $6.92 | 16,200 | — | — |
| 2016-05-16 | $5.84 | $6.98 | 25,700 | — | — |
| 2016-05-13 | $6.00 | $7.17 | 25,600 | — | — |
| 2016-05-12 | $5.97 | $7.13 | 65,100 | — | — |
| 2016-05-11 | $5.95 | $7.11 | 57,300 | — | — |
| 2016-05-10 | $5.99 | $7.16 | 63,200 | — | — |
| 2016-05-09 | $5.93 | $7.09 | 88,000 | — | — |
| 2016-05-06 | $5.84 | $6.98 | 158,300 | — | — |
| 2016-05-05 | $6.46 | $7.72 | 50,400 | — | — |
| 2016-05-04 | $6.73 | $8.04 | 291,900 | — | — |
| 2016-05-03 | $7.69 | $9.19 | 161,400 | — | — |
| 2016-05-02 | $7.90 | $9.44 | 44,900 | — | — |
| 2016-04-29 | $8.06 | $9.63 | 22,500 | — | — |
| 2016-04-28 | $7.92 | $9.47 | 52,200 | — | — |
| 2016-04-27 | $7.79 | $9.31 | 13,200 | — | — |
| 2016-04-26 | $7.76 | $9.27 | 24,600 | — | — |
| 2016-04-25 | $7.81 | $9.33 | 15,300 | — | — |
| 2016-04-22 | $7.78 | $9.30 | 14,300 | — | — |
| 2016-04-21 | $7.82 | $9.35 | 29,000 | — | — |
| 2016-04-20 | $7.72 | $9.23 | 91,600 | — | — |
| 2016-04-19 | $7.16 | $8.56 | 406,400 | — | — |
| 2016-04-18 | $6.99 | $8.35 | 39,700 | — | — |
| 2016-04-15 | $7.14 | $8.53 | 21,200 | — | — |
| 2016-04-14 | $7.09 | $8.47 | 171,200 | — | — |
| 2016-04-13 | $6.98 | $8.34 | 149,600 | — | — |
| 2016-04-12 | $7.04 | $8.41 | 72,800 | — | — |
| 2016-04-11 | $7.01 | $8.38 | 134,000 | — | — |
| 2016-04-08 | $7.01 | $8.38 | 284,700 | — | — |
| 2016-04-07 | $6.94 | $8.29 | 701,000 | — | — |
| 2016-04-06 | $10.10 | $12.07 | 12,100 | — | — |
| 2016-04-05 | $9.98 | $11.93 | 22,700 | — | — |
| 2016-04-04 | $9.98 | $11.93 | 21,400 | — | — |
| 2016-04-01 | $9.83 | $11.75 | 8,000 | — | — |
| 2016-03-31 | $9.73 | $11.63 | 3,100 | — | — |
| 2016-03-30 | $9.90 | $11.83 | 2,400 | — | — |
| 2016-03-29 | $9.58 | $11.45 | 12,500 | — | — |
| 2016-03-28 | $9.51 | $11.37 | 7,900 | — | — |
| 2016-03-24 | $9.92 | $11.86 | 13,800 | — | — |
| 2016-03-23 | $9.31 | $11.13 | 5,400 | — | — |
| 2016-03-22 | $9.74 | $11.64 | 77,700 | — | — |
| 2016-03-21 | $8.98 | $10.73 | 12,000 | — | — |
| 2016-03-18 | $8.78 | $10.49 | 7,800 | — | — |
| 2016-03-17 | $8.94 | $10.68 | 6,900 | — | — |
| 2016-03-16 | $8.70 | $10.40 | 9,500 | — | — |
| 2016-03-15 | $8.86 | $10.59 | 28,500 | — | — |
| 2016-03-14 | $9.00 | $10.76 | 1,000 | — | — |
| 2016-03-11 | $9.16 | $10.95 | 15,800 | — | — |
| 2016-03-10 | $9.00 | $10.76 | 21,000 | — | — |
| 2016-03-09 | $9.07 | $10.84 | 16,300 | — | — |
| 2016-03-08 | $8.85 | $10.58 | 9,400 | — | — |
| 2016-03-07 | $9.20 | $11.00 | 58,700 | — | — |
| 2016-03-04 | $9.08 | $10.85 | 2,200 | — | — |
| 2016-03-03 | $8.87 | $10.60 | 7,400 | — | — |
| 2016-03-02 | $8.59 | $10.27 | 4,300 | — | — |
| 2016-03-01 | $8.82 | $10.54 | 10,800 | — | — |
| 2016-02-29 | $8.68 | $10.37 | 9,500 | — | — |
| 2016-02-26 | $8.44 | $10.09 | 17,700 | — | — |
| 2016-02-25 | $8.60 | $10.28 | 7,900 | — | — |
| 2016-02-24 | $8.81 | $10.53 | 10,900 | — | — |
| 2016-02-23 | $8.52 | $10.18 | 36,700 | — | — |
| 2016-02-22 | $8.82 | $10.54 | 7,100 | — | — |
| 2016-02-19 | $8.84 | $10.56 | 23,700 | — | — |
| 2016-02-18 | $8.95 | $10.70 | 23,600 | — | — |
| 2016-02-17 | $9.13 | $10.91 | 2,900 | — | — |
| 2016-02-16 | $9.13 | $10.91 | 8,700 | — | — |
| 2016-02-12 | $9.10 | $10.88 | 9,200 | — | — |
| 2016-02-11 | $8.79 | $10.51 | 9,900 | — | — |
| 2016-02-10 | $8.73 | $10.43 | 15,900 | — | — |
| 2016-02-09 | $9.09 | $10.86 | 12,900 | — | — |
| 2016-02-08 | $9.02 | $10.78 | 39,600 | — | — |
| 2016-02-05 | $10.01 | $11.96 | 19,800 | — | — |
| 2016-02-04 | $10.10 | $12.07 | 7,300 | — | — |
| 2016-02-03 | $10.05 | $12.01 | 16,900 | — | — |
| 2016-02-02 | $10.09 | $12.06 | 31,100 | — | — |
| 2016-02-01 | $9.70 | $11.59 | 21,100 | — | — |
| 2016-01-29 | $9.28 | $11.09 | 30,800 | — | — |
| 2016-01-28 | $10.76 | $12.86 | 8,500 | — | — |
| 2016-01-27 | $11.31 | $13.52 | 8,100 | — | — |
| 2016-01-26 | $11.22 | $13.41 | 41,900 | — | — |
| 2016-01-25 | $10.65 | $12.73 | 9,500 | — | — |
| 2016-01-22 | $10.54 | $12.60 | 40,800 | — | — |
| 2016-01-21 | $10.37 | $12.39 | 39,400 | — | — |
| 2016-01-20 | $8.96 | $10.71 | 39,700 | — | — |
| 2016-01-19 | $8.79 | $10.51 | 14,300 | — | — |
| 2016-01-15 | $8.98 | $10.73 | 18,500 | — | — |
| 2016-01-14 | $9.32 | $11.14 | 13,600 | — | — |
| 2016-01-13 | $9.27 | $11.08 | 35,900 | — | — |
| 2016-01-12 | $9.92 | $11.86 | 12,500 | — | — |
| 2016-01-11 | $10.13 | $12.11 | 26,400 | — | — |
| 2016-01-08 | $10.36 | $12.38 | 10,000 | — | — |
| 2016-01-07 | $10.48 | $12.52 | 25,600 | — | — |
| 2016-01-06 | $11.14 | $13.31 | 10,600 | — | — |
| 2016-01-05 | $10.80 | $12.91 | 10,458 | — | — |
| 2016-01-04 | $10.92 | $13.05 | 4,842 | — | — |