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
- 2009-02-13 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 | $5.70 | $6.02 | 326,900 | — | — |
| 2016-12-29 | $5.50 | $5.81 | 236,800 | — | — |
| 2016-12-28 | $5.65 | $5.96 | 261,800 | — | — |
| 2016-12-27 | $5.70 | $6.02 | 152,100 | — | — |
| 2016-12-23 | $5.60 | $5.91 | 195,800 | — | — |
| 2016-12-22 | $5.60 | $5.91 | 239,000 | — | — |
| 2016-12-21 | $5.95 | $6.28 | 637,600 | — | — |
| 2016-12-20 | $6.15 | $6.49 | 396,100 | — | — |
| 2016-12-19 | $5.65 | $5.96 | 451,000 | — | — |
| 2016-12-16 | $6.10 | $6.44 | 287,000 | — | — |
| 2016-12-15 | $6.40 | $6.76 | 349,600 | — | — |
| 2016-12-14 | $6.50 | $6.86 | 327,600 | — | — |
| 2016-12-13 | $6.65 | $7.02 | 582,500 | — | — |
| 2016-12-12 | $6.85 | $7.23 | 607,200 | — | — |
| 2016-12-09 | $7.05 | $7.44 | 734,700 | — | — |
| 2016-12-08 | $7.20 | $7.60 | 223,900 | — | — |
| 2016-12-07 | $7.20 | $7.60 | 290,100 | — | — |
| 2016-12-06 | $7.00 | $7.39 | 313,300 | — | — |
| 2016-12-05 | $7.25 | $7.65 | 330,700 | — | — |
| 2016-12-02 | $6.80 | $7.18 | 236,400 | — | — |
| 2016-12-01 | $6.75 | $7.13 | 358,600 | — | — |
| 2016-11-30 | $6.75 | $7.13 | 312,000 | — | — |
| 2016-11-29 | $6.70 | $7.07 | 681,000 | — | — |
| 2016-11-28 | $6.90 | $7.28 | 332,200 | — | — |
| 2016-11-25 | $7.00 | $7.39 | 238,100 | — | — |
| 2016-11-23 | $6.85 | $7.23 | 534,000 | — | — |
| 2016-11-22 | $6.60 | $6.97 | 497,000 | — | — |
| 2016-11-21 | $6.05 | $6.39 | 385,000 | — | — |
| 2016-11-18 | $5.70 | $6.02 | 195,000 | — | — |
| 2016-11-17 | $5.75 | $6.07 | 254,600 | — | — |
| 2016-11-16 | $5.75 | $6.07 | 504,200 | — | — |
| 2016-11-15 | $6.00 | $6.33 | 588,300 | — | — |
| 2016-11-14 | $5.85 | $6.18 | 703,800 | — | — |
| 2016-11-11 | $5.75 | $6.07 | 632,900 | — | — |
| 2016-11-10 | $5.90 | $6.23 | 513,800 | — | — |
| 2016-11-09 | $5.55 | $5.86 | 706,700 | — | — |
| 2016-11-08 | $5.35 | $5.65 | 686,100 | — | — |
| 2016-11-07 | $4.90 | $5.17 | 375,000 | — | — |
| 2016-11-04 | $4.40 | $4.65 | 225,500 | — | — |
| 2016-11-03 | $4.50 | $4.75 | 439,900 | — | — |
| 2016-11-02 | $4.30 | $4.54 | 323,700 | — | — |
| 2016-11-01 | $4.30 | $4.54 | 295,600 | — | — |
| 2016-10-31 | $4.25 | $4.49 | 186,100 | — | — |
| 2016-10-28 | $4.10 | $4.33 | 110,900 | — | — |
| 2016-10-27 | $4.00 | $4.22 | 114,700 | — | — |
| 2016-10-26 | $3.85 | $4.06 | 69,200 | — | — |
| 2016-10-25 | $4.05 | $4.28 | 204,600 | — | — |
| 2016-10-24 | $3.95 | $4.17 | 53,700 | — | — |
| 2016-10-21 | $4.05 | $4.28 | 103,600 | — | — |
| 2016-10-20 | $4.10 | $4.33 | 55,400 | — | — |
| 2016-10-19 | $4.15 | $4.38 | 274,300 | — | — |
| 2016-10-18 | $4.15 | $4.38 | 129,200 | — | — |
| 2016-10-17 | $3.85 | $4.06 | 118,000 | — | — |
| 2016-10-14 | $3.81 | $4.02 | 123,000 | — | — |
| 2016-10-13 | $3.81 | $4.02 | 138,700 | — | — |
| 2016-10-12 | $3.82 | $4.03 | 85,800 | — | — |
| 2016-10-11 | $3.83 | $4.04 | 149,900 | — | — |
| 2016-10-10 | $3.82 | $4.03 | 73,300 | — | — |
| 2016-10-07 | $3.74 | $3.95 | 187,800 | — | — |
| 2016-10-06 | $3.83 | $4.04 | 135,000 | — | — |
| 2016-10-05 | $3.90 | $4.12 | 172,500 | — | — |
| 2016-10-04 | $3.84 | $4.05 | 292,600 | — | — |
| 2016-10-03 | $3.99 | $4.21 | 276,400 | — | — |
| 2016-09-30 | $3.96 | $4.18 | 443,200 | — | — |
| 2016-09-29 | $3.69 | $3.90 | 356,500 | — | — |
| 2016-09-28 | $3.68 | $3.88 | 240,500 | — | — |
| 2016-09-27 | $3.62 | $3.82 | 238,700 | — | — |
| 2016-09-26 | $3.72 | $3.93 | 253,700 | — | — |
| 2016-09-23 | $3.71 | $3.92 | 299,700 | — | — |
| 2016-09-22 | $3.85 | $4.06 | 255,700 | — | — |
| 2016-09-21 | $3.70 | $3.91 | 414,900 | — | — |
| 2016-09-20 | $3.69 | $3.90 | 114,700 | — | — |
| 2016-09-19 | $3.69 | $3.90 | 410,300 | — | — |
| 2016-09-16 | $3.77 | $3.98 | 191,100 | — | — |
| 2016-09-15 | $3.80 | $4.01 | 117,800 | — | — |
| 2016-09-14 | $3.77 | $3.98 | 362,400 | — | — |
| 2016-09-13 | $3.75 | $3.96 | 219,100 | — | — |
| 2016-09-12 | $3.95 | $4.17 | 240,100 | — | — |
| 2016-09-09 | $3.95 | $4.17 | 218,600 | — | — |
| 2016-09-08 | $4.12 | $4.35 | 138,600 | — | — |
| 2016-09-07 | $4.21 | $4.44 | 137,800 | — | — |
| 2016-09-06 | $4.30 | $4.53 | 177,400 | — | — |
| 2016-09-02 | $4.15 | $4.37 | 186,100 | — | — |
| 2016-09-01 | $4.08 | $4.30 | 175,200 | — | — |
| 2016-08-31 | $4.06 | $4.28 | 147,400 | — | — |
| 2016-08-30 | $4.19 | $4.42 | 239,000 | — | — |
| 2016-08-29 | $4.33 | $4.56 | 144,900 | — | — |
| 2016-08-26 | $4.33 | $4.56 | 190,900 | — | — |
| 2016-08-25 | $4.38 | $4.62 | 248,400 | — | — |
| 2016-08-24 | $4.39 | $4.63 | 481,700 | — | — |
| 2016-08-23 | $4.73 | $4.98 | 144,900 | — | — |
| 2016-08-22 | $4.68 | $4.93 | 141,800 | — | — |
| 2016-08-19 | $4.72 | $4.97 | 99,900 | — | — |
| 2016-08-18 | $4.78 | $5.04 | 98,000 | — | — |
| 2016-08-17 | $4.61 | $4.86 | 138,500 | — | — |
| 2016-08-16 | $4.79 | $5.05 | 73,400 | — | — |
| 2016-08-15 | $4.82 | $5.08 | 125,600 | — | — |
| 2016-08-12 | $4.65 | $4.90 | 197,700 | — | — |
| 2016-08-11 | $4.80 | $5.06 | 233,200 | — | — |
| 2016-08-10 | $4.95 | $5.22 | 235,600 | — | — |
| 2016-08-09 | $4.94 | $5.21 | 328,100 | — | — |
| 2016-08-08 | $4.72 | $4.97 | 218,800 | — | — |
| 2016-08-05 | $4.48 | $4.72 | 273,200 | — | — |
| 2016-08-04 | $4.60 | $4.85 | 313,300 | — | — |
| 2016-08-03 | $4.64 | $4.89 | 329,100 | — | — |
| 2016-08-02 | $4.84 | $5.10 | 472,700 | — | — |
| 2016-08-01 | $5.03 | $5.30 | 152,900 | — | — |
| 2016-07-29 | $5.00 | $5.27 | 201,600 | — | — |
| 2016-07-28 | $5.07 | $5.34 | 472,800 | — | — |
| 2016-07-27 | $4.97 | $5.24 | 257,100 | — | — |
| 2016-07-26 | $4.99 | $5.26 | 246,200 | — | — |
| 2016-07-25 | $4.81 | $5.07 | 212,800 | — | — |
| 2016-07-22 | $4.82 | $5.08 | 319,600 | — | — |
| 2016-07-21 | $5.05 | $5.32 | 163,700 | — | — |
| 2016-07-20 | $4.97 | $5.24 | 274,500 | — | — |
| 2016-07-19 | $5.19 | $5.47 | 326,400 | — | — |
| 2016-07-18 | $5.41 | $5.70 | 166,900 | — | — |
| 2016-07-15 | $5.45 | $5.74 | 115,100 | — | — |
| 2016-07-14 | $5.52 | $5.82 | 259,500 | — | — |
| 2016-07-13 | $5.33 | $5.62 | 300,500 | — | — |
| 2016-07-12 | $5.48 | $5.77 | 311,600 | — | — |
| 2016-07-11 | $5.18 | $5.46 | 299,400 | — | — |
| 2016-07-08 | $4.88 | $5.14 | 264,500 | — | — |
| 2016-07-07 | $4.65 | $4.90 | 200,700 | — | — |
| 2016-07-06 | $4.80 | $5.06 | 278,000 | — | — |
| 2016-07-05 | $4.90 | $5.16 | 277,400 | — | — |
| 2016-07-01 | $4.88 | $5.14 | 175,300 | — | — |
| 2016-06-30 | $4.78 | $5.04 | 217,900 | — | — |
| 2016-06-29 | $4.71 | $4.96 | 210,300 | — | — |
| 2016-06-28 | $4.46 | $4.70 | 283,600 | — | — |
| 2016-06-27 | $4.26 | $4.49 | 339,100 | — | — |
| 2016-06-24 | $4.60 | $4.85 | 420,100 | — | — |
| 2016-06-23 | $5.12 | $5.40 | 206,500 | — | — |
| 2016-06-22 | $5.04 | $5.31 | 249,500 | — | — |
| 2016-06-21 | $5.08 | $5.35 | 348,400 | — | — |
| 2016-06-20 | $5.26 | $5.54 | 267,800 | — | — |
| 2016-06-17 | $4.99 | $5.26 | 325,600 | — | — |
| 2016-06-16 | $4.95 | $5.22 | 342,000 | — | — |
| 2016-06-15 | $5.09 | $5.36 | 291,800 | — | — |
| 2016-06-14 | $4.90 | $5.16 | 483,600 | — | — |
| 2016-06-13 | $5.15 | $5.43 | 596,000 | — | — |
| 2016-06-10 | $4.88 | $5.14 | 183,700 | — | — |
| 2016-06-09 | $4.96 | $5.23 | 333,000 | — | — |
| 2016-06-08 | $4.99 | $5.26 | 416,400 | — | — |
| 2016-06-07 | $4.52 | $4.76 | 353,000 | — | — |
| 2016-06-06 | $4.51 | $4.75 | 355,400 | — | — |
| 2016-06-03 | $4.17 | $4.39 | 296,500 | — | — |
| 2016-06-02 | $3.87 | $4.08 | 123,100 | — | — |
| 2016-06-01 | $3.84 | $4.05 | 170,100 | — | — |
| 2016-05-31 | $3.88 | $4.09 | 208,300 | — | — |
| 2016-05-27 | $3.96 | $4.17 | 160,700 | — | — |
| 2016-05-26 | $3.94 | $4.15 | 239,200 | — | — |
| 2016-05-25 | $3.99 | $4.20 | 253,600 | — | — |
| 2016-05-24 | $3.78 | $3.98 | 185,000 | — | — |
| 2016-05-23 | $3.96 | $4.17 | 156,800 | — | — |
| 2016-05-20 | $3.86 | $4.07 | 222,400 | — | — |
| 2016-05-19 | $3.87 | $4.08 | 316,100 | — | — |
| 2016-05-18 | $3.93 | $4.14 | 402,600 | — | — |
| 2016-05-17 | $4.20 | $4.43 | 484,800 | — | — |
| 2016-05-16 | $3.98 | $4.19 | 608,700 | — | — |
| 2016-05-13 | $3.74 | $3.94 | 219,900 | — | — |
| 2016-05-12 | $3.89 | $4.10 | 229,000 | — | — |
| 2016-05-11 | $4.12 | $4.34 | 294,000 | — | — |
| 2016-05-10 | $3.81 | $4.01 | 236,600 | — | — |
| 2016-05-09 | $3.68 | $3.88 | 336,800 | — | — |
| 2016-05-06 | $4.09 | $4.31 | 330,800 | — | — |
| 2016-05-05 | $3.98 | $4.19 | 252,500 | — | — |
| 2016-05-04 | $4.03 | $4.25 | 372,500 | — | — |
| 2016-05-03 | $4.37 | $4.60 | 291,900 | — | — |
| 2016-05-02 | $4.85 | $5.11 | 259,500 | — | — |
| 2016-04-29 | $4.98 | $5.25 | 657,800 | — | — |
| 2016-04-28 | $4.53 | $4.77 | 577,300 | — | — |
| 2016-04-27 | $4.60 | $4.85 | 291,100 | — | — |
| 2016-04-26 | $4.43 | $4.67 | 496,200 | — | — |
| 2016-04-25 | $4.29 | $4.52 | 398,400 | — | — |
| 2016-04-22 | $4.31 | $4.54 | 534,400 | — | — |
| 2016-04-21 | $4.01 | $4.23 | 695,400 | — | — |
| 2016-04-20 | $4.33 | $4.56 | 562,200 | — | — |
| 2016-04-19 | $4.23 | $4.46 | 396,300 | — | — |
| 2016-04-18 | $3.65 | $3.85 | 374,500 | — | — |
| 2016-04-15 | $3.32 | $3.50 | 220,800 | — | — |
| 2016-04-14 | $3.31 | $3.49 | 225,000 | — | — |
| 2016-04-13 | $3.54 | $3.73 | 255,500 | — | — |
| 2016-04-12 | $3.44 | $3.62 | 232,400 | — | — |
| 2016-04-11 | $3.18 | $3.35 | 153,300 | — | — |
| 2016-04-08 | $3.10 | $3.27 | 120,800 | — | — |
| 2016-04-07 | $2.99 | $3.15 | 280,000 | — | — |
| 2016-04-06 | $3.38 | $3.56 | 143,100 | — | — |
| 2016-04-05 | $3.29 | $3.47 | 93,500 | — | — |
| 2016-04-04 | $3.38 | $3.56 | 88,900 | — | — |
| 2016-04-01 | $3.62 | $3.81 | 109,700 | — | — |
| 2016-03-31 | $3.68 | $3.88 | 120,200 | — | — |
| 2016-03-30 | $3.76 | $3.96 | 258,500 | — | — |
| 2016-03-29 | $3.70 | $3.90 | 144,200 | — | — |
| 2016-03-28 | $3.78 | $3.98 | 139,300 | — | — |
| 2016-03-24 | $3.74 | $3.94 | 137,200 | — | — |
| 2016-03-23 | $3.86 | $4.07 | 197,300 | — | — |
| 2016-03-22 | $4.22 | $4.45 | 127,800 | — | — |
| 2016-03-21 | $4.07 | $4.29 | 113,400 | — | — |
| 2016-03-18 | $4.08 | $4.30 | 183,700 | — | — |
| 2016-03-17 | $4.07 | $4.29 | 353,100 | — | — |
| 2016-03-16 | $3.59 | $3.78 | 249,500 | — | — |
| 2016-03-15 | $3.34 | $3.52 | 199,800 | — | — |
| 2016-03-14 | $3.71 | $3.91 | 129,800 | — | — |
| 2016-03-11 | $3.82 | $4.03 | 127,600 | — | — |
| 2016-03-10 | $3.87 | $4.08 | 219,900 | — | — |
| 2016-03-09 | $3.91 | $4.12 | 163,800 | — | — |
| 2016-03-08 | $3.66 | $3.85 | 319,700 | — | — |
| 2016-03-07 | $3.93 | $4.13 | 378,200 | — | — |
| 2016-03-04 | $4.15 | $4.36 | 708,400 | — | — |
| 2016-03-03 | $3.84 | $4.04 | 332,700 | — | — |
| 2016-03-02 | $3.41 | $3.59 | 579,600 | — | — |
| 2016-03-01 | $3.03 | $3.19 | 385,400 | — | — |
| 2016-02-29 | $2.93 | $3.08 | 266,300 | — | — |
| 2016-02-26 | $2.80 | $2.94 | 245,400 | — | — |
| 2016-02-25 | $2.69 | $2.83 | 252,000 | — | — |
| 2016-02-24 | $2.60 | $2.73 | 158,300 | — | — |
| 2016-02-23 | $2.49 | $2.62 | 160,400 | — | — |
| 2016-02-22 | $2.72 | $2.86 | 271,800 | — | — |
| 2016-02-19 | $2.52 | $2.65 | 124,700 | — | — |
| 2016-02-18 | $2.43 | $2.56 | 256,300 | — | — |
| 2016-02-17 | $2.56 | $2.69 | 268,100 | — | — |
| 2016-02-16 | $2.16 | $2.27 | 163,100 | — | — |
| 2016-02-12 | $1.95 | $2.05 | 184,000 | — | — |
| 2016-02-11 | $1.75 | $1.84 | 191,300 | — | — |
| 2016-02-10 | $1.79 | $1.88 | 135,600 | — | — |
| 2016-02-09 | $1.78 | $1.87 | 166,700 | — | — |
| 2016-02-08 | $2.00 | $2.10 | 248,100 | — | — |
| 2016-02-05 | $2.19 | $2.30 | 227,700 | — | — |
| 2016-02-04 | $2.25 | $2.37 | 389,500 | — | — |
| 2016-02-03 | $2.02 | $2.12 | 190,100 | — | — |
| 2016-02-02 | $1.80 | $1.89 | 225,600 | — | — |
| 2016-02-01 | $1.95 | $2.05 | 248,500 | — | — |
| 2016-01-29 | $1.95 | $2.05 | 415,700 | — | — |
| 2016-01-28 | $1.69 | $1.78 | 129,700 | — | — |
| 2016-01-27 | $1.68 | $1.77 | 256,800 | — | — |
| 2016-01-26 | $1.67 | $1.76 | 238,900 | — | — |
| 2016-01-25 | $1.65 | $1.74 | 150,900 | — | — |
| 2016-01-22 | $1.85 | $1.95 | 210,400 | — | — |
| 2016-01-21 | $1.79 | $1.88 | 156,000 | — | — |
| 2016-01-20 | $1.86 | $1.96 | 292,900 | — | — |
| 2016-01-19 | $1.96 | $2.06 | 220,900 | — | — |
| 2016-01-15 | $2.03 | $2.13 | 266,500 | — | — |
| 2016-01-14 | $2.11 | $2.22 | 256,100 | — | — |
| 2016-01-13 | $2.46 | $2.59 | 89,400 | — | — |
| 2016-01-12 | $2.61 | $2.74 | 187,300 | — | — |
| 2016-01-11 | $2.89 | $3.04 | 98,900 | — | — |
| 2016-01-08 | $3.17 | $3.33 | 89,000 | — | — |
| 2016-01-07 | $3.33 | $3.50 | 169,400 | — | — |
| 2016-01-06 | $3.79 | $3.99 | 80,100 | — | — |
| 2016-01-05 | $3.98 | $4.19 | 133,300 | — | — |
| 2016-01-04 | $3.91 | $4.11 | 53,000 | — | — |