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
- 1996-04-12 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 | $6.45 | $6.45 | 6,000 | — | — |
| 2016-12-29 | $6.53 | $6.53 | 30,600 | — | — |
| 2016-12-28 | $6.19 | $6.19 | 2,200 | — | — |
| 2016-12-27 | $5.73 | $5.73 | 0 | — | — |
| 2016-12-23 | $5.73 | $5.73 | 800 | — | — |
| 2016-12-22 | $6.00 | $6.00 | 2,600 | — | — |
| 2016-12-21 | $6.05 | $6.05 | 200 | — | — |
| 2016-12-20 | $6.16 | $6.16 | 3,800 | — | — |
| 2016-12-19 | $6.30 | $6.30 | 2,000 | — | — |
| 2016-12-16 | $6.43 | $6.43 | 2,200 | — | — |
| 2016-12-15 | $5.85 | $5.85 | 1,800 | — | — |
| 2016-12-14 | $5.83 | $5.83 | 0 | — | — |
| 2016-12-13 | $5.83 | $5.83 | 800 | — | — |
| 2016-12-12 | $5.81 | $5.81 | 3,600 | — | — |
| 2016-12-09 | $5.85 | $5.85 | 1,200 | — | — |
| 2016-12-08 | $5.75 | $5.75 | 2,600 | — | — |
| 2016-12-07 | $5.64 | $5.64 | 1,200 | — | — |
| 2016-12-06 | $5.68 | $5.68 | 2,600 | — | — |
| 2016-12-05 | $5.65 | $5.65 | 7,400 | — | — |
| 2016-12-02 | $5.63 | $5.63 | 2,600 | — | — |
| 2016-12-01 | $5.51 | $5.51 | 200 | — | — |
| 2016-11-30 | $5.90 | $5.90 | 800 | — | — |
| 2016-11-29 | $5.58 | $5.58 | 5,200 | — | — |
| 2016-11-28 | $5.78 | $5.78 | 8,400 | — | — |
| 2016-11-25 | $6.00 | $6.00 | 5,600 | — | — |
| 2016-11-23 | $6.34 | $6.34 | 3,600 | — | — |
| 2016-11-22 | $6.13 | $6.13 | 1,000 | — | — |
| 2016-11-21 | $5.88 | $5.88 | 0 | — | — |
| 2016-11-18 | $5.88 | $5.88 | 15,600 | — | — |
| 2016-11-17 | $5.63 | $5.63 | 600 | — | — |
| 2016-11-16 | $5.53 | $5.53 | 20,400 | — | — |
| 2016-11-15 | $5.65 | $5.65 | 11,400 | — | — |
| 2016-11-14 | $5.48 | $5.48 | 43,000 | — | — |
| 2016-11-11 | $5.53 | $5.53 | 21,000 | — | — |
| 2016-11-10 | $5.43 | $5.43 | 15,200 | — | — |
| 2016-11-09 | $5.38 | $5.38 | 4,800 | — | — |
| 2016-11-08 | $5.43 | $5.43 | 1,600 | — | — |
| 2016-11-07 | $5.33 | $5.33 | 10,200 | — | — |
| 2016-11-04 | $5.45 | $5.45 | 15,000 | — | — |
| 2016-11-03 | $5.63 | $5.63 | 34,000 | — | — |
| 2016-11-02 | $6.33 | $6.33 | 1,800 | — | — |
| 2016-11-01 | $6.28 | $6.28 | 26,400 | — | — |
| 2016-10-31 | $6.25 | $6.25 | 1,000 | — | — |
| 2016-10-28 | $6.19 | $6.19 | 0 | — | — |
| 2016-10-27 | $6.19 | $6.19 | 0 | — | — |
| 2016-10-26 | $6.19 | $6.19 | 21,600 | — | — |
| 2016-10-25 | $6.28 | $6.28 | 23,600 | — | — |
| 2016-10-24 | $6.25 | $6.25 | 13,400 | — | — |
| 2016-10-21 | $6.50 | $6.50 | 1,600 | — | — |
| 2016-10-20 | $6.40 | $6.40 | 1,000 | — | — |
| 2016-10-19 | $6.50 | $6.50 | 600 | — | — |
| 2016-10-18 | $6.50 | $6.50 | 1,400 | — | — |
| 2016-10-17 | $6.66 | $6.66 | 0 | — | — |
| 2016-10-14 | $6.66 | $6.66 | 1,400 | — | — |
| 2016-10-13 | $6.50 | $6.50 | 6,400 | — | — |
| 2016-10-12 | $6.53 | $6.53 | 3,400 | — | — |
| 2016-10-11 | $6.59 | $6.59 | 23,800 | — | — |
| 2016-10-10 | $6.48 | $6.48 | 0 | — | — |
| 2016-10-07 | $6.48 | $6.48 | 4,600 | — | — |
| 2016-10-06 | $6.59 | $6.59 | 12,000 | — | — |
| 2016-10-05 | $6.31 | $6.31 | 3,600 | — | — |
| 2016-10-04 | $6.25 | $6.25 | 600 | — | — |
| 2016-10-03 | $6.20 | $6.20 | 12,600 | — | — |
| 2016-09-30 | $6.18 | $6.18 | 2,400 | — | — |
| 2016-09-29 | $6.18 | $6.18 | 1,200 | — | — |
| 2016-09-28 | $6.19 | $6.19 | 5,000 | — | — |
| 2016-09-27 | $6.25 | $6.25 | 1,200 | — | — |
| 2016-09-26 | $6.31 | $6.31 | 3,400 | — | — |
| 2016-09-23 | $6.39 | $6.39 | 1,000 | — | — |
| 2016-09-22 | $6.34 | $6.34 | 1,000 | — | — |
| 2016-09-21 | $6.23 | $6.23 | 1,400 | — | — |
| 2016-09-20 | $6.33 | $6.33 | 800 | — | — |
| 2016-09-19 | $6.38 | $6.38 | 1,200 | — | — |
| 2016-09-16 | $6.42 | $6.42 | 1,200 | — | — |
| 2016-09-15 | $6.23 | $6.23 | 2,800 | — | — |
| 2016-09-14 | $6.23 | $6.23 | 1,400 | — | — |
| 2016-09-13 | $6.42 | $6.42 | 1,800 | — | — |
| 2016-09-12 | $6.36 | $6.36 | 9,400 | — | — |
| 2016-09-09 | $6.53 | $6.53 | 0 | — | — |
| 2016-09-08 | $6.53 | $6.53 | 0 | — | — |
| 2016-09-07 | $6.53 | $6.53 | 7,800 | — | — |
| 2016-09-06 | $6.23 | $6.23 | 12,000 | — | — |
| 2016-09-02 | $6.34 | $6.34 | 10,800 | — | — |
| 2016-09-01 | $6.22 | $6.22 | 10,800 | — | — |
| 2016-08-31 | $6.21 | $6.21 | 11,000 | — | — |
| 2016-08-30 | $6.38 | $6.38 | 9,200 | — | — |
| 2016-08-29 | $6.11 | $6.11 | 1,200 | — | — |
| 2016-08-26 | $6.43 | $6.43 | 6,400 | — | — |
| 2016-08-25 | $6.42 | $6.42 | 2,400 | — | — |
| 2016-08-24 | $6.50 | $6.50 | 7,200 | — | — |
| 2016-08-23 | $6.41 | $6.41 | 0 | — | — |
| 2016-08-22 | $6.41 | $6.41 | 7,000 | — | — |
| 2016-08-19 | $6.33 | $6.33 | 10,800 | — | — |
| 2016-08-18 | $6.43 | $6.43 | 2,000 | — | — |
| 2016-08-17 | $6.48 | $6.48 | 0 | — | — |
| 2016-08-16 | $6.48 | $6.48 | 16,000 | — | — |
| 2016-08-15 | $6.28 | $6.28 | 9,800 | — | — |
| 2016-08-12 | $6.85 | $6.85 | 2,400 | — | — |
| 2016-08-11 | $6.96 | $6.96 | 3,200 | — | — |
| 2016-08-10 | $7.07 | $7.07 | 2,400 | — | — |
| 2016-08-09 | $7.00 | $7.00 | 22,000 | — | — |
| 2016-08-08 | $7.20 | $7.20 | 10,200 | — | — |
| 2016-08-05 | $7.20 | $7.20 | 8,800 | — | — |
| 2016-08-04 | $7.05 | $7.05 | 0 | — | — |
| 2016-08-03 | $7.05 | $7.05 | 0 | — | — |
| 2016-08-02 | $7.05 | $7.05 | 1,600 | — | — |
| 2016-08-01 | $7.17 | $7.17 | 15,200 | — | — |
| 2016-07-29 | $7.16 | $7.16 | 8,000 | — | — |
| 2016-07-28 | $7.09 | $7.09 | 15,600 | — | — |
| 2016-07-27 | $6.99 | $6.99 | 0 | — | — |
| 2016-07-26 | $6.99 | $6.99 | 10,600 | — | — |
| 2016-07-25 | $7.00 | $7.00 | 57,200 | — | — |
| 2016-07-22 | $6.75 | $6.75 | 2,200 | — | — |
| 2016-07-21 | $6.50 | $6.50 | 3,600 | — | — |
| 2016-07-20 | $6.75 | $6.75 | 26,200 | — | — |
| 2016-07-19 | $6.69 | $6.69 | 32,800 | — | — |
| 2016-07-18 | $6.55 | $6.55 | 88,000 | — | — |
| 2016-07-15 | $6.70 | $6.70 | 233,400 | — | — |
| 2016-07-14 | $5.65 | $5.65 | 0 | — | — |
| 2016-07-13 | $5.65 | $5.65 | 2,800 | — | — |
| 2016-07-12 | $5.62 | $5.62 | 0 | — | — |
| 2016-07-11 | $5.62 | $5.62 | 800 | — | — |
| 2016-07-08 | $5.55 | $5.55 | 9,000 | — | — |
| 2016-07-07 | $5.65 | $5.65 | 0 | — | — |
| 2016-07-06 | $5.65 | $5.65 | 40,000 | — | — |
| 2016-07-05 | $5.51 | $5.51 | 1,000 | — | — |
| 2016-07-01 | $5.40 | $5.40 | 0 | — | — |
| 2016-06-30 | $5.40 | $5.40 | 3,200 | — | — |
| 2016-06-29 | $5.47 | $5.47 | 6,200 | — | — |
| 2016-06-28 | $5.42 | $5.42 | 6,600 | — | — |
| 2016-06-27 | $5.56 | $5.56 | 78,800 | — | — |
| 2016-06-24 | $5.65 | $5.65 | 800 | — | — |
| 2016-06-23 | $5.43 | $5.43 | 0 | — | — |
| 2016-06-22 | $5.43 | $5.43 | 400 | — | — |
| 2016-06-21 | $5.68 | $5.68 | 3,600 | — | — |
| 2016-06-20 | $5.64 | $5.64 | 3,600 | — | — |
| 2016-06-17 | $5.42 | $5.42 | 1,800 | — | — |
| 2016-06-16 | $5.91 | $5.91 | 0 | — | — |
| 2016-06-15 | $5.91 | $5.91 | 0 | — | — |
| 2016-06-14 | $5.91 | $5.91 | 14,000 | — | — |
| 2016-06-13 | $5.85 | $5.85 | 11,800 | — | — |
| 2016-06-10 | $5.88 | $5.88 | 39,600 | — | — |
| 2016-06-09 | $5.83 | $5.83 | 10,200 | — | — |
| 2016-06-08 | $5.77 | $5.77 | 2,400 | — | — |
| 2016-06-07 | $5.74 | $5.74 | 1,600 | — | — |
| 2016-06-06 | $5.75 | $5.75 | 9,200 | — | — |
| 2016-06-03 | $5.74 | $5.74 | 26,000 | — | — |
| 2016-06-02 | $5.65 | $5.65 | 14,400 | — | — |
| 2016-06-01 | $5.58 | $5.58 | 2,000 | — | — |
| 2016-05-31 | $6.03 | $6.03 | 600 | — | — |
| 2016-05-27 | $5.98 | $5.98 | 0 | — | — |
| 2016-05-26 | $5.98 | $5.98 | 7,200 | — | — |
| 2016-05-25 | $6.13 | $6.13 | 24,600 | — | — |
| 2016-05-24 | $5.92 | $5.92 | 0 | — | — |
| 2016-05-23 | $5.92 | $5.92 | 4,800 | — | — |
| 2016-05-20 | $5.84 | $5.84 | 2,000 | — | — |
| 2016-05-19 | $5.92 | $5.92 | 4,000 | — | — |
| 2016-05-18 | $5.84 | $5.84 | 0 | — | — |
| 2016-05-17 | $5.84 | $5.84 | 5,000 | — | — |
| 2016-05-16 | $5.85 | $5.85 | 29,000 | — | — |
| 2016-05-13 | $5.83 | $5.83 | 8,800 | — | — |
| 2016-05-12 | $5.71 | $5.71 | 0 | — | — |
| 2016-05-11 | $5.71 | $5.71 | 62,800 | — | — |
| 2016-05-10 | $5.63 | $5.63 | 1,800 | — | — |
| 2016-05-09 | $5.66 | $5.66 | 3,400 | — | — |
| 2016-05-06 | $5.48 | $5.48 | 15,800 | — | — |
| 2016-05-05 | $5.58 | $5.58 | 2,600 | — | — |
| 2016-05-04 | $5.77 | $5.77 | 1,000 | — | — |
| 2016-05-03 | $5.82 | $5.82 | 34,000 | — | — |
| 2016-05-02 | $5.55 | $5.55 | 400 | — | — |
| 2016-04-29 | $5.63 | $5.63 | 5,600 | — | — |
| 2016-04-28 | $5.69 | $5.69 | 23,200 | — | — |
| 2016-04-27 | $5.27 | $5.27 | 0 | — | — |
| 2016-04-26 | $5.27 | $5.27 | 9,200 | — | — |
| 2016-04-25 | $5.35 | $5.35 | 3,600 | — | — |
| 2016-04-22 | $5.30 | $5.30 | 400 | — | — |
| 2016-04-21 | $5.64 | $5.64 | 0 | — | — |
| 2016-04-20 | $5.64 | $5.64 | 1,400 | — | — |
| 2016-04-19 | $5.13 | $5.13 | 800 | — | — |
| 2016-04-18 | $5.55 | $5.55 | 9,800 | — | — |
| 2016-04-15 | $5.59 | $5.59 | 0 | — | — |
| 2016-04-14 | $5.59 | $5.59 | 43,200 | — | — |
| 2016-04-13 | $5.51 | $5.51 | 0 | — | — |
| 2016-04-12 | $5.51 | $5.51 | 0 | — | — |
| 2016-04-11 | $5.51 | $5.51 | 1,400 | — | — |
| 2016-04-08 | $5.51 | $5.51 | 0 | — | — |
| 2016-04-07 | $5.51 | $5.51 | 200 | — | — |
| 2016-04-06 | $5.63 | $5.63 | 10,400 | — | — |
| 2016-04-05 | $5.66 | $5.66 | 7,600 | — | — |
| 2016-04-04 | $5.60 | $5.60 | 0 | — | — |
| 2016-04-01 | $5.60 | $5.60 | 0 | — | — |
| 2016-03-31 | $5.60 | $5.60 | 1,200 | — | — |
| 2016-03-30 | $5.60 | $5.60 | 4,800 | — | — |
| 2016-03-29 | $5.47 | $5.47 | 0 | — | — |
| 2016-03-28 | $5.47 | $5.47 | 800 | — | — |
| 2016-03-24 | $5.30 | $5.30 | 3,800 | — | — |
| 2016-03-23 | $5.47 | $5.47 | 3,000 | — | — |
| 2016-03-22 | $5.65 | $5.65 | 7,600 | — | — |
| 2016-03-21 | $5.38 | $5.38 | 5,400 | — | — |
| 2016-03-18 | $5.25 | $5.25 | 31,400 | — | — |
| 2016-03-17 | $5.55 | $5.55 | 13,000 | — | — |
| 2016-03-16 | $5.71 | $5.71 | 5,400 | — | — |
| 2016-03-15 | $5.63 | $5.63 | 5,200 | — | — |
| 2016-03-14 | $5.63 | $5.63 | 16,600 | — | — |
| 2016-03-11 | $5.45 | $5.45 | 6,000 | — | — |
| 2016-03-10 | $5.66 | $5.66 | 2,000 | — | — |
| 2016-03-09 | $5.48 | $5.48 | 2,800 | — | — |
| 2016-03-08 | $5.48 | $5.48 | 5,200 | — | — |
| 2016-03-07 | $5.83 | $5.83 | 11,400 | — | — |
| 2016-03-04 | $5.00 | $5.00 | 200 | — | — |
| 2016-03-03 | $5.08 | $5.08 | 0 | — | — |
| 2016-03-02 | $5.08 | $5.08 | 0 | — | — |
| 2016-03-01 | $5.08 | $5.08 | 0 | — | — |
| 2016-02-29 | $5.08 | $5.08 | 0 | — | — |
| 2016-02-26 | $5.08 | $5.08 | 0 | — | — |
| 2016-02-25 | $5.08 | $5.08 | 0 | — | — |
| 2016-02-24 | $5.08 | $5.08 | 200 | — | — |
| 2016-02-23 | $5.28 | $5.28 | 0 | — | — |
| 2016-02-22 | $5.28 | $5.28 | 0 | — | — |
| 2016-02-19 | $5.28 | $5.28 | 0 | — | — |
| 2016-02-18 | $5.28 | $5.28 | 0 | — | — |
| 2016-02-17 | $5.28 | $5.28 | 0 | — | — |
| 2016-02-16 | $5.28 | $5.28 | 1,600 | — | — |
| 2016-02-12 | $5.23 | $5.23 | 6,800 | — | — |
| 2016-02-11 | $5.51 | $5.51 | 0 | — | — |
| 2016-02-10 | $5.51 | $5.51 | 0 | — | — |
| 2016-02-09 | $5.51 | $5.51 | 0 | — | — |
| 2016-02-08 | $5.51 | $5.51 | 5,800 | — | — |
| 2016-02-05 | $5.25 | $5.25 | 0 | — | — |
| 2016-02-04 | $5.25 | $5.25 | 0 | — | — |
| 2016-02-03 | $5.25 | $5.25 | 2,000 | — | — |
| 2016-02-02 | $5.24 | $5.24 | 0 | — | — |
| 2016-02-01 | $5.24 | $5.24 | 600 | — | — |
| 2016-01-29 | $4.93 | $4.93 | 6,200 | — | — |
| 2016-01-28 | $4.95 | $4.95 | 4,800 | — | — |
| 2016-01-27 | $5.00 | $5.00 | 8,000 | — | — |
| 2016-01-26 | $4.98 | $4.98 | 1,400 | — | — |
| 2016-01-25 | $4.88 | $4.88 | 1,000 | — | — |
| 2016-01-22 | $4.87 | $4.87 | 800 | — | — |
| 2016-01-21 | $4.99 | $4.99 | 3,000 | — | — |
| 2016-01-20 | $4.79 | $4.79 | 6,800 | — | — |
| 2016-01-19 | $4.76 | $4.76 | 1,600 | — | — |
| 2016-01-15 | $4.99 | $4.99 | 23,200 | — | — |
| 2016-01-14 | $4.48 | $4.48 | 23,200 | — | — |
| 2016-01-13 | $4.53 | $4.53 | 29,600 | — | — |
| 2016-01-12 | $4.83 | $4.83 | 4,400 | — | — |
| 2016-01-11 | $4.83 | $4.83 | 4,000 | — | — |
| 2016-01-08 | $4.93 | $4.93 | 8,000 | — | — |
| 2016-01-07 | $4.98 | $4.98 | 8,000 | — | — |
| 2016-01-06 | $5.01 | $5.01 | 400 | — | — |
| 2016-01-05 | $4.95 | $4.95 | 15,000 | — | — |
| 2016-01-04 | $5.12 | $5.12 | 800 | — | — |