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
- 2007-03-29 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 | $6.20 | $6.20 | 14,000 | — | — |
| 2016-12-29 | $6.19 | $6.19 | 57,300 | — | — |
| 2016-12-28 | $6.19 | $6.19 | 105,400 | — | — |
| 2016-12-27 | $6.24 | $6.24 | 59,100 | — | — |
| 2016-12-23 | $6.30 | $6.30 | 43,200 | — | — |
| 2016-12-22 | $6.23 | $6.23 | 111,000 | — | — |
| 2016-12-21 | $6.23 | $6.23 | 57,600 | — | — |
| 2016-12-20 | $6.08 | $6.08 | 68,500 | — | — |
| 2016-12-19 | $6.03 | $6.03 | 30,400 | — | — |
| 2016-12-16 | $5.99 | $5.99 | 31,800 | — | — |
| 2016-12-15 | $5.97 | $5.97 | 70,500 | — | — |
| 2016-12-14 | $5.86 | $5.86 | 35,100 | — | — |
| 2016-12-13 | $5.83 | $5.83 | 50,400 | — | — |
| 2016-12-12 | $5.67 | $5.67 | 17,800 | — | — |
| 2016-12-09 | $5.66 | $5.66 | 13,700 | — | — |
| 2016-12-08 | $5.68 | $5.68 | 45,800 | — | — |
| 2016-12-07 | $5.53 | $5.53 | 130,100 | — | — |
| 2016-12-06 | $5.48 | $5.48 | 9,100 | — | — |
| 2016-12-05 | $5.46 | $5.46 | 18,400 | — | — |
| 2016-12-02 | $5.39 | $5.39 | 9,300 | — | — |
| 2016-12-01 | $5.22 | $5.22 | 24,900 | — | — |
| 2016-11-30 | $5.45 | $5.45 | 14,400 | — | — |
| 2016-11-29 | $5.47 | $5.47 | 54,000 | — | — |
| 2016-11-28 | $5.50 | $5.50 | 195,900 | — | — |
| 2016-11-25 | $5.47 | $5.47 | 18,100 | — | — |
| 2016-11-23 | $5.39 | $5.39 | 62,600 | — | — |
| 2016-11-22 | $5.35 | $5.35 | 47,500 | — | — |
| 2016-11-21 | $5.16 | $5.16 | 58,900 | — | — |
| 2016-11-18 | $5.19 | $5.19 | 59,800 | — | — |
| 2016-11-17 | $5.17 | $5.17 | 61,300 | — | — |
| 2016-11-16 | $5.18 | $5.18 | 48,100 | — | — |
| 2016-11-15 | $5.06 | $5.06 | 60,300 | — | — |
| 2016-11-14 | $5.09 | $5.09 | 12,200 | — | — |
| 2016-11-11 | $5.08 | $5.08 | 1,900 | — | — |
| 2016-11-10 | $5.07 | $5.07 | 6,400 | — | — |
| 2016-11-09 | $5.10 | $5.10 | 5,800 | — | — |
| 2016-11-08 | $5.11 | $5.11 | 38,900 | — | — |
| 2016-11-07 | $5.02 | $5.02 | 19,300 | — | — |
| 2016-11-04 | $4.99 | $4.99 | 44,100 | — | — |
| 2016-11-03 | $5.00 | $5.00 | 65,500 | — | — |
| 2016-11-02 | $4.94 | $4.94 | 9,700 | — | — |
| 2016-11-01 | $5.08 | $5.08 | 30,800 | — | — |
| 2016-10-31 | $5.28 | $5.28 | 20,500 | — | — |
| 2016-10-28 | $5.26 | $5.26 | 129,000 | — | — |
| 2016-10-27 | $5.19 | $5.19 | 28,900 | — | — |
| 2016-10-26 | $5.18 | $5.18 | 17,500 | — | — |
| 2016-10-25 | $5.22 | $5.22 | 34,100 | — | — |
| 2016-10-24 | $5.25 | $5.25 | 13,000 | — | — |
| 2016-10-21 | $5.20 | $5.20 | 209,500 | — | — |
| 2016-10-20 | $5.17 | $5.17 | 7,600 | — | — |
| 2016-10-19 | $5.19 | $5.19 | 4,000 | — | — |
| 2016-10-18 | $5.14 | $5.14 | 22,000 | — | — |
| 2016-10-17 | $5.13 | $5.13 | 57,500 | — | — |
| 2016-10-14 | $5.05 | $5.05 | 12,000 | — | — |
| 2016-10-13 | $5.01 | $5.01 | 409,500 | — | — |
| 2016-10-12 | $5.04 | $5.04 | 31,400 | — | — |
| 2016-10-11 | $5.03 | $5.03 | 5,900 | — | — |
| 2016-10-10 | $5.05 | $5.05 | 11,900 | — | — |
| 2016-10-07 | $5.05 | $5.05 | 71,600 | — | — |
| 2016-10-06 | $4.96 | $4.96 | 29,700 | — | — |
| 2016-10-05 | $5.00 | $5.00 | 92,600 | — | — |
| 2016-10-04 | $4.92 | $4.92 | 196,900 | — | — |
| 2016-10-03 | $4.90 | $4.90 | 95,600 | — | — |
| 2016-09-30 | $4.73 | $4.73 | 14,300 | — | — |
| 2016-09-29 | $4.66 | $4.66 | 13,600 | — | — |
| 2016-09-28 | $4.61 | $4.61 | 6,300 | — | — |
| 2016-09-27 | $4.61 | $4.61 | 18,000 | — | — |
| 2016-09-26 | $4.56 | $4.56 | 68,800 | — | — |
| 2016-09-23 | $4.55 | $4.55 | 16,900 | — | — |
| 2016-09-22 | $4.57 | $4.57 | 15,500 | — | — |
| 2016-09-21 | $4.49 | $4.49 | 17,700 | — | — |
| 2016-09-20 | $4.50 | $4.50 | 1,600 | — | — |
| 2016-09-19 | $4.52 | $4.52 | 16,100 | — | — |
| 2016-09-16 | $4.52 | $4.52 | 57,800 | — | — |
| 2016-09-15 | $4.57 | $4.57 | 40,500 | — | — |
| 2016-09-14 | $4.48 | $4.48 | 51,600 | — | — |
| 2016-09-13 | $4.70 | $4.70 | 13,300 | — | — |
| 2016-09-12 | $4.65 | $4.65 | 86,900 | — | — |
| 2016-09-09 | $4.63 | $4.63 | 142,400 | — | — |
| 2016-09-08 | $4.81 | $4.81 | 16,700 | — | — |
| 2016-09-07 | $4.80 | $4.80 | 37,800 | — | — |
| 2016-09-06 | $4.82 | $4.82 | 26,200 | — | — |
| 2016-09-02 | $4.83 | $4.83 | 23,000 | — | — |
| 2016-09-01 | $4.88 | $4.88 | 7,500 | — | — |
| 2016-08-31 | $4.89 | $4.89 | 14,000 | — | — |
| 2016-08-30 | $4.86 | $4.86 | 4,100 | — | — |
| 2016-08-29 | $4.81 | $4.81 | 5,700 | — | — |
| 2016-08-26 | $4.90 | $4.90 | 12,900 | — | — |
| 2016-08-25 | $4.81 | $4.81 | 2,900 | — | — |
| 2016-08-24 | $4.75 | $4.75 | 2,600 | — | — |
| 2016-08-23 | $4.83 | $4.83 | 10,900 | — | — |
| 2016-08-22 | $4.85 | $4.85 | 8,500 | — | — |
| 2016-08-19 | $4.92 | $4.92 | 24,400 | — | — |
| 2016-08-18 | $4.75 | $4.75 | 26,300 | — | — |
| 2016-08-17 | $4.78 | $4.78 | 900 | — | — |
| 2016-08-16 | $4.90 | $4.90 | 12,700 | — | — |
| 2016-08-15 | $4.98 | $4.98 | 27,900 | — | — |
| 2016-08-12 | $5.00 | $5.00 | 28,000 | — | — |
| 2016-08-11 | $4.89 | $4.89 | 8,300 | — | — |
| 2016-08-10 | $4.95 | $4.95 | 26,500 | — | — |
| 2016-08-09 | $4.97 | $4.97 | 24,900 | — | — |
| 2016-08-08 | $4.88 | $4.88 | 34,000 | — | — |
| 2016-08-05 | $5.01 | $5.01 | 37,700 | — | — |
| 2016-08-04 | $4.98 | $4.98 | 34,100 | — | — |
| 2016-08-03 | $5.00 | $5.00 | 62,300 | — | — |
| 2016-08-02 | $4.92 | $4.92 | 16,900 | — | — |
| 2016-08-01 | $4.99 | $4.99 | 29,900 | — | — |
| 2016-07-29 | $4.87 | $4.87 | 34,000 | — | — |
| 2016-07-28 | $5.22 | $5.22 | 28,200 | — | — |
| 2016-07-27 | $5.13 | $5.13 | 30,300 | — | — |
| 2016-07-26 | $5.12 | $5.12 | 31,000 | — | — |
| 2016-07-25 | $5.07 | $5.07 | 27,000 | — | — |
| 2016-07-22 | $5.06 | $5.06 | 30,500 | — | — |
| 2016-07-21 | $4.99 | $4.99 | 56,000 | — | — |
| 2016-07-20 | $4.93 | $4.93 | 105,900 | — | — |
| 2016-07-19 | $4.85 | $4.85 | 29,600 | — | — |
| 2016-07-18 | $4.93 | $4.93 | 77,400 | — | — |
| 2016-07-15 | $4.72 | $4.72 | 24,700 | — | — |
| 2016-07-14 | $4.64 | $4.64 | 44,400 | — | — |
| 2016-07-13 | $4.59 | $4.59 | 33,000 | — | — |
| 2016-07-12 | $4.56 | $4.56 | 40,400 | — | — |
| 2016-07-11 | $4.38 | $4.38 | 21,300 | — | — |
| 2016-07-08 | $4.18 | $4.18 | 17,500 | — | — |
| 2016-07-07 | $4.17 | $4.17 | 20,100 | — | — |
| 2016-07-06 | $4.12 | $4.12 | 21,400 | — | — |
| 2016-07-05 | $4.14 | $4.14 | 57,900 | — | — |
| 2016-07-01 | $4.04 | $4.04 | 26,100 | — | — |
| 2016-06-30 | $4.17 | $4.17 | 20,900 | — | — |
| 2016-06-29 | $4.07 | $4.07 | 13,000 | — | — |
| 2016-06-28 | $4.02 | $4.02 | 54,100 | — | — |
| 2016-06-27 | $3.89 | $3.89 | 54,000 | — | — |
| 2016-06-24 | $3.95 | $3.95 | 38,700 | — | — |
| 2016-06-23 | $4.26 | $4.26 | 42,800 | — | — |
| 2016-06-22 | $4.15 | $4.15 | 38,600 | — | — |
| 2016-06-21 | $4.20 | $4.20 | 26,900 | — | — |
| 2016-06-20 | $4.00 | $4.00 | 63,900 | — | — |
| 2016-06-17 | $3.94 | $3.94 | 24,900 | — | — |
| 2016-06-16 | $3.93 | $3.93 | 26,100 | — | — |
| 2016-06-15 | $3.98 | $3.98 | 27,000 | — | — |
| 2016-06-14 | $3.97 | $3.97 | 16,800 | — | — |
| 2016-06-13 | $4.05 | $4.05 | 57,300 | — | — |
| 2016-06-10 | $4.08 | $4.08 | 18,800 | — | — |
| 2016-06-09 | $4.16 | $4.16 | 27,500 | — | — |
| 2016-06-08 | $4.19 | $4.19 | 29,300 | — | — |
| 2016-06-07 | $4.18 | $4.18 | 52,800 | — | — |
| 2016-06-06 | $4.20 | $4.20 | 53,100 | — | — |
| 2016-06-03 | $4.09 | $4.09 | 35,400 | — | — |
| 2016-06-02 | $4.05 | $4.05 | 30,200 | — | — |
| 2016-06-01 | $4.03 | $4.03 | 26,500 | — | — |
| 2016-05-31 | $4.00 | $4.00 | 123,900 | — | — |
| 2016-05-27 | $3.84 | $3.84 | 1,800 | — | — |
| 2016-05-26 | $3.81 | $3.81 | 21,100 | — | — |
| 2016-05-25 | $3.80 | $3.80 | 9,400 | — | — |
| 2016-05-24 | $3.79 | $3.79 | 31,000 | — | — |
| 2016-05-23 | $3.90 | $3.90 | 72,600 | — | — |
| 2016-05-20 | $3.77 | $3.77 | 21,300 | — | — |
| 2016-05-19 | $3.78 | $3.78 | 12,100 | — | — |
| 2016-05-18 | $3.77 | $3.77 | 33,800 | — | — |
| 2016-05-17 | $3.71 | $3.71 | 35,500 | — | — |
| 2016-05-16 | $3.67 | $3.67 | 68,200 | — | — |
| 2016-05-13 | $3.68 | $3.68 | 35,900 | — | — |
| 2016-05-12 | $3.84 | $3.84 | 85,300 | — | — |
| 2016-05-11 | $3.84 | $3.84 | 343,400 | — | — |
| 2016-05-10 | $3.67 | $3.67 | 13,000 | — | — |
| 2016-05-09 | $3.60 | $3.60 | 2,100 | — | — |
| 2016-05-06 | $3.59 | $3.59 | 30,600 | — | — |
| 2016-05-05 | $3.65 | $3.65 | 29,800 | — | — |
| 2016-05-04 | $3.58 | $3.58 | 45,600 | — | — |
| 2016-05-03 | $3.78 | $3.78 | 4,000 | — | — |
| 2016-05-02 | $3.87 | $3.87 | 6,300 | — | — |
| 2016-04-29 | $3.97 | $3.97 | 21,500 | — | — |
| 2016-04-28 | $4.07 | $4.07 | 20,200 | — | — |
| 2016-04-27 | $4.08 | $4.08 | 15,700 | — | — |
| 2016-04-26 | $4.09 | $4.09 | 17,700 | — | — |
| 2016-04-25 | $4.05 | $4.05 | 67,500 | — | — |
| 2016-04-22 | $4.07 | $4.07 | 19,300 | — | — |
| 2016-04-21 | $4.03 | $4.03 | 31,700 | — | — |
| 2016-04-20 | $4.11 | $4.11 | 13,600 | — | — |
| 2016-04-19 | $4.01 | $4.01 | 244,100 | — | — |
| 2016-04-18 | $3.96 | $3.96 | 9,500 | — | — |
| 2016-04-15 | $4.00 | $4.00 | 13,600 | — | — |
| 2016-04-14 | $4.20 | $4.20 | 96,600 | — | — |
| 2016-04-13 | $4.11 | $4.11 | 52,100 | — | — |
| 2016-04-12 | $4.10 | $4.10 | 15,300 | — | — |
| 2016-04-11 | $3.91 | $3.91 | 59,300 | — | — |
| 2016-04-08 | $3.81 | $3.81 | 32,600 | — | — |
| 2016-04-07 | $3.86 | $3.86 | 10,700 | — | — |
| 2016-04-06 | $3.92 | $3.92 | 80,700 | — | — |
| 2016-04-05 | $4.06 | $4.06 | 24,100 | — | — |
| 2016-04-04 | $4.05 | $4.05 | 132,900 | — | — |
| 2016-04-01 | $4.16 | $4.16 | 9,500 | — | — |
| 2016-03-31 | $4.10 | $4.10 | 11,700 | — | — |
| 2016-03-30 | $4.13 | $4.13 | 10,200 | — | — |
| 2016-03-29 | $4.05 | $4.05 | 164,400 | — | — |
| 2016-03-28 | $4.12 | $4.12 | 8,800 | — | — |
| 2016-03-24 | $4.29 | $4.29 | 16,900 | — | — |
| 2016-03-23 | $4.09 | $4.09 | 12,600 | — | — |
| 2016-03-22 | $4.38 | $4.38 | 16,100 | — | — |
| 2016-03-21 | $4.38 | $4.38 | 26,400 | — | — |
| 2016-03-18 | $4.39 | $4.39 | 38,200 | — | — |
| 2016-03-17 | $4.01 | $4.01 | 20,400 | — | — |
| 2016-03-16 | $3.99 | $3.99 | 18,400 | — | — |
| 2016-03-15 | $3.91 | $3.91 | 18,800 | — | — |
| 2016-03-14 | $3.94 | $3.94 | 14,200 | — | — |
| 2016-03-11 | $3.89 | $3.89 | 21,900 | — | — |
| 2016-03-10 | $3.80 | $3.80 | 14,100 | — | — |
| 2016-03-09 | $3.89 | $3.89 | 15,800 | — | — |
| 2016-03-08 | $3.88 | $3.88 | 18,800 | — | — |
| 2016-03-07 | $4.04 | $4.04 | 16,100 | — | — |
| 2016-03-04 | $4.02 | $4.02 | 22,700 | — | — |
| 2016-03-03 | $3.97 | $3.97 | 22,200 | — | — |
| 2016-03-02 | $3.88 | $3.88 | 22,300 | — | — |
| 2016-03-01 | $3.94 | $3.94 | 29,200 | — | — |
| 2016-02-29 | $3.91 | $3.91 | 39,300 | — | — |
| 2016-02-26 | $3.80 | $3.80 | 33,700 | — | — |
| 2016-02-25 | $3.45 | $3.45 | 49,100 | — | — |
| 2016-02-24 | $3.44 | $3.44 | 100,100 | — | — |
| 2016-02-23 | $3.40 | $3.40 | 32,700 | — | — |
| 2016-02-22 | $3.41 | $3.41 | 174,900 | — | — |
| 2016-02-19 | $3.45 | $3.45 | 141,100 | — | — |
| 2016-02-18 | $3.50 | $3.50 | 39,500 | — | — |
| 2016-02-17 | $3.52 | $3.52 | 24,300 | — | — |
| 2016-02-16 | $3.49 | $3.49 | 44,800 | — | — |
| 2016-02-12 | $3.50 | $3.50 | 23,200 | — | — |
| 2016-02-11 | $3.49 | $3.49 | 45,400 | — | — |
| 2016-02-10 | $3.50 | $3.50 | 18,400 | — | — |
| 2016-02-09 | $3.49 | $3.49 | 28,800 | — | — |
| 2016-02-08 | $3.48 | $3.48 | 39,500 | — | — |
| 2016-02-05 | $3.47 | $3.47 | 24,100 | — | — |
| 2016-02-04 | $3.51 | $3.51 | 33,100 | — | — |
| 2016-02-03 | $3.48 | $3.48 | 28,500 | — | — |
| 2016-02-02 | $3.48 | $3.48 | 33,400 | — | — |
| 2016-02-01 | $3.40 | $3.40 | 66,600 | — | — |
| 2016-01-29 | $3.45 | $3.45 | 490,100 | — | — |
| 2016-01-28 | $3.48 | $3.48 | 38,900 | — | — |
| 2016-01-27 | $3.55 | $3.55 | 24,700 | — | — |
| 2016-01-26 | $3.54 | $3.54 | 47,100 | — | — |
| 2016-01-25 | $3.48 | $3.48 | 37,000 | — | — |
| 2016-01-22 | $3.69 | $3.69 | 29,600 | — | — |
| 2016-01-21 | $3.64 | $3.64 | 46,600 | — | — |
| 2016-01-20 | $3.46 | $3.46 | 39,800 | — | — |
| 2016-01-19 | $3.49 | $3.49 | 29,500 | — | — |
| 2016-01-15 | $3.44 | $3.44 | 24,000 | — | — |
| 2016-01-14 | $3.53 | $3.53 | 38,100 | — | — |
| 2016-01-13 | $3.34 | $3.34 | 59,300 | — | — |
| 2016-01-12 | $3.35 | $3.35 | 113,400 | — | — |
| 2016-01-11 | $3.55 | $3.55 | 92,900 | — | — |
| 2016-01-08 | $3.60 | $3.60 | 36,600 | — | — |
| 2016-01-07 | $3.66 | $3.66 | 25,800 | — | — |
| 2016-01-06 | $3.72 | $3.72 | 33,500 | — | — |
| 2016-01-05 | $3.72 | $3.72 | 91,900 | — | — |
| 2016-01-04 | $3.76 | $3.76 | 27,900 | — | — |