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
- 2015-09-16 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 | $5.90 | $5.90 | 11,200 | — | — |
| 2016-12-29 | $6.10 | $6.10 | 10,100 | — | — |
| 2016-12-28 | $6.20 | $6.20 | 6,500 | — | — |
| 2016-12-27 | $6.30 | $6.30 | 3,400 | — | — |
| 2016-12-23 | $6.25 | $6.25 | 16,200 | — | — |
| 2016-12-22 | $6.20 | $6.20 | 4,300 | — | — |
| 2016-12-21 | $6.15 | $6.15 | 14,600 | — | — |
| 2016-12-20 | $6.00 | $6.00 | 17,400 | — | — |
| 2016-12-19 | $5.90 | $5.90 | 24,100 | — | — |
| 2016-12-16 | $5.80 | $5.80 | 1,100 | — | — |
| 2016-12-15 | $5.80 | $5.80 | 16,300 | — | — |
| 2016-12-14 | $5.60 | $5.60 | 19,000 | — | — |
| 2016-12-13 | $5.80 | $5.80 | 16,100 | — | — |
| 2016-12-12 | $5.50 | $5.50 | 22,400 | — | — |
| 2016-12-09 | $5.45 | $5.45 | 24,300 | — | — |
| 2016-12-08 | $5.20 | $5.20 | 2,600 | — | — |
| 2016-12-07 | $5.30 | $5.30 | 9,600 | — | — |
| 2016-12-06 | $5.10 | $5.10 | 32,500 | — | — |
| 2016-12-05 | $4.95 | $4.95 | 15,200 | — | — |
| 2016-12-02 | $5.15 | $5.15 | 32,000 | — | — |
| 2016-12-01 | $5.55 | $5.55 | 77,300 | — | — |
| 2016-11-30 | $4.85 | $4.85 | 13,300 | — | — |
| 2016-11-29 | $5.10 | $5.10 | 14,100 | — | — |
| 2016-11-28 | $5.05 | $5.05 | 42,600 | — | — |
| 2016-11-25 | $5.35 | $5.35 | 1,500 | — | — |
| 2016-11-23 | $5.50 | $5.50 | 22,500 | — | — |
| 2016-11-22 | $5.15 | $5.15 | 28,300 | — | — |
| 2016-11-21 | $5.50 | $5.50 | 22,100 | — | — |
| 2016-11-18 | $5.35 | $5.35 | 13,400 | — | — |
| 2016-11-17 | $5.60 | $5.60 | 10,100 | — | — |
| 2016-11-16 | $5.60 | $5.60 | 15,300 | — | — |
| 2016-11-15 | $5.65 | $5.65 | 56,100 | — | — |
| 2016-11-14 | $5.45 | $5.45 | 39,300 | — | — |
| 2016-11-11 | $5.20 | $5.20 | 27,800 | — | — |
| 2016-11-10 | $5.10 | $5.10 | 50,200 | — | — |
| 2016-11-09 | $4.85 | $4.85 | 79,800 | — | — |
| 2016-11-08 | $4.40 | $4.40 | 10,400 | — | — |
| 2016-11-07 | $4.25 | $4.25 | 55,900 | — | — |
| 2016-11-04 | $4.15 | $4.15 | 30,800 | — | — |
| 2016-11-03 | $4.05 | $4.05 | 5,800 | — | — |
| 2016-11-02 | $4.20 | $4.20 | 18,300 | — | — |
| 2016-11-01 | $4.10 | $4.10 | 53,800 | — | — |
| 2016-10-31 | $4.05 | $4.05 | 69,100 | — | — |
| 2016-10-28 | $4.35 | $4.35 | 69,800 | — | — |
| 2016-10-27 | $4.80 | $4.80 | 51,700 | — | — |
| 2016-10-26 | $4.85 | $4.85 | 46,500 | — | — |
| 2016-10-25 | $5.35 | $5.35 | 45,300 | — | — |
| 2016-10-24 | $5.45 | $5.45 | 69,700 | — | — |
| 2016-10-21 | $5.40 | $5.40 | 18,900 | — | — |
| 2016-10-20 | $5.30 | $5.30 | 17,000 | — | — |
| 2016-10-19 | $5.45 | $5.45 | 6,300 | — | — |
| 2016-10-18 | $5.35 | $5.35 | 19,800 | — | — |
| 2016-10-17 | $5.25 | $5.25 | 29,300 | — | — |
| 2016-10-14 | $5.57 | $5.57 | 127,400 | — | — |
| 2016-10-13 | $5.76 | $5.76 | 25,500 | — | — |
| 2016-10-12 | $5.60 | $5.60 | 10,500 | — | — |
| 2016-10-11 | $5.56 | $5.56 | 41,100 | — | — |
| 2016-10-10 | $5.71 | $5.71 | 43,800 | — | — |
| 2016-10-07 | $5.37 | $5.37 | 74,000 | — | — |
| 2016-10-06 | $5.74 | $5.74 | 44,100 | — | — |
| 2016-10-05 | $5.94 | $5.94 | 39,200 | — | — |
| 2016-10-04 | $6.06 | $6.06 | 55,900 | — | — |
| 2016-10-03 | $6.20 | $6.20 | 141,200 | — | — |
| 2016-09-30 | $6.25 | $6.25 | 21,200 | — | — |
| 2016-09-29 | $6.16 | $6.16 | 108,900 | — | — |
| 2016-09-28 | $6.58 | $6.58 | 41,900 | — | — |
| 2016-09-27 | $6.67 | $6.67 | 48,400 | — | — |
| 2016-09-26 | $6.82 | $6.82 | 27,100 | — | — |
| 2016-09-23 | $7.00 | $7.00 | 33,200 | — | — |
| 2016-09-22 | $7.05 | $7.05 | 180,300 | — | — |
| 2016-09-21 | $7.16 | $7.16 | 82,700 | — | — |
| 2016-09-20 | $6.91 | $6.91 | 74,100 | — | — |
| 2016-09-19 | $6.99 | $6.99 | 166,400 | — | — |
| 2016-09-16 | $6.94 | $6.94 | 225,700 | — | — |
| 2016-09-15 | $6.15 | $6.15 | 36,300 | — | — |
| 2016-09-14 | $6.12 | $6.12 | 45,400 | — | — |
| 2016-09-13 | $6.01 | $6.01 | 19,900 | — | — |
| 2016-09-12 | $6.11 | $6.11 | 102,200 | — | — |
| 2016-09-09 | $6.14 | $6.14 | 54,800 | — | — |
| 2016-09-08 | $6.39 | $6.39 | 73,700 | — | — |
| 2016-09-07 | $6.44 | $6.44 | 182,400 | — | — |
| 2016-09-06 | $6.14 | $6.14 | 125,700 | — | — |
| 2016-09-02 | $5.91 | $5.91 | 25,200 | — | — |
| 2016-09-01 | $5.95 | $5.95 | 120,000 | — | — |
| 2016-08-31 | $5.77 | $5.77 | 176,000 | — | — |
| 2016-08-30 | $5.88 | $5.88 | 237,000 | — | — |
| 2016-08-29 | $5.34 | $5.34 | 34,800 | — | — |
| 2016-08-26 | $5.21 | $5.21 | 57,200 | — | — |
| 2016-08-25 | $5.18 | $5.18 | 59,200 | — | — |
| 2016-08-24 | $5.23 | $5.23 | 137,700 | — | — |
| 2016-08-23 | $5.49 | $5.49 | 190,100 | — | — |
| 2016-08-22 | $5.08 | $5.08 | 60,400 | — | — |
| 2016-08-19 | $5.14 | $5.14 | 71,600 | — | — |
| 2016-08-18 | $5.04 | $5.04 | 55,200 | — | — |
| 2016-08-17 | $5.04 | $5.04 | 115,800 | — | — |
| 2016-08-16 | $5.16 | $5.16 | 180,800 | — | — |
| 2016-08-15 | $5.14 | $5.14 | 286,300 | — | — |
| 2016-08-12 | $5.16 | $5.16 | 668,900 | — | — |
| 2016-08-11 | $5.24 | $5.24 | 5,645,500 | — | — |
| 2016-08-10 | $4.36 | $4.36 | 118,700 | — | — |
| 2016-08-09 | $4.28 | $4.28 | 41,300 | — | — |
| 2016-08-08 | $4.04 | $4.04 | 22,000 | — | — |
| 2016-08-05 | $4.11 | $4.11 | 20,700 | — | — |
| 2016-08-04 | $4.06 | $4.06 | 36,500 | — | — |
| 2016-08-03 | $4.08 | $4.08 | 23,300 | — | — |
| 2016-08-02 | $4.00 | $4.00 | 67,900 | — | — |
| 2016-08-01 | $4.31 | $4.31 | 113,700 | — | — |
| 2016-07-29 | $4.11 | $4.11 | 63,200 | — | — |
| 2016-07-28 | $3.96 | $3.96 | 75,500 | — | — |
| 2016-07-27 | $3.91 | $3.91 | 130,100 | — | — |
| 2016-07-26 | $4.09 | $4.09 | 105,600 | — | — |
| 2016-07-25 | $4.28 | $4.28 | 128,200 | — | — |
| 2016-07-22 | $4.32 | $4.32 | 54,700 | — | — |
| 2016-07-21 | $4.38 | $4.38 | 141,200 | — | — |
| 2016-07-20 | $4.35 | $4.35 | 940,600 | — | — |
| 2016-07-19 | $4.15 | $4.15 | 285,800 | — | — |
| 2016-07-18 | $4.39 | $4.39 | 668,200 | — | — |
| 2016-07-15 | $5.19 | $5.19 | 3,471,800 | — | — |
| 2016-07-14 | $5.26 | $5.26 | 2,455,700 | — | — |
| 2016-07-13 | $3.72 | $3.72 | 518,900 | — | — |
| 2016-07-12 | $3.30 | $3.30 | 212,000 | — | — |
| 2016-07-11 | $3.13 | $3.13 | 233,600 | — | — |
| 2016-07-08 | $2.89 | $2.89 | 134,000 | — | — |
| 2016-07-07 | $2.74 | $2.74 | 124,300 | — | — |
| 2016-07-06 | $2.60 | $2.60 | 122,500 | — | — |
| 2016-07-05 | $2.57 | $2.57 | 104,600 | — | — |
| 2016-07-01 | $2.68 | $2.68 | 47,700 | — | — |
| 2016-06-30 | $2.71 | $2.71 | 108,200 | — | — |
| 2016-06-29 | $2.89 | $2.89 | 67,500 | — | — |
| 2016-06-28 | $2.83 | $2.83 | 48,200 | — | — |
| 2016-06-27 | $2.69 | $2.69 | 38,900 | — | — |
| 2016-06-24 | $2.70 | $2.70 | 122,200 | — | — |
| 2016-06-23 | $2.69 | $2.69 | 174,100 | — | — |
| 2016-06-22 | $2.65 | $2.65 | 210,900 | — | — |
| 2016-06-21 | $2.82 | $2.82 | 137,700 | — | — |
| 2016-06-20 | $2.94 | $2.94 | 186,800 | — | — |
| 2016-06-17 | $2.83 | $2.83 | 337,300 | — | — |
| 2016-06-16 | $2.90 | $2.90 | 101,100 | — | — |
| 2016-06-15 | $2.78 | $2.78 | 29,100 | — | — |
| 2016-06-14 | $2.88 | $2.88 | 68,600 | — | — |
| 2016-06-13 | $2.92 | $2.92 | 59,000 | — | — |
| 2016-06-10 | $2.99 | $2.99 | 274,300 | — | — |
| 2016-06-09 | $3.07 | $3.07 | 19,600 | — | — |
| 2016-06-08 | $3.06 | $3.06 | 23,800 | — | — |
| 2016-06-07 | $3.09 | $3.09 | 32,300 | — | — |
| 2016-06-06 | $3.09 | $3.09 | 28,300 | — | — |
| 2016-06-03 | $2.99 | $2.99 | 16,600 | — | — |
| 2016-06-02 | $2.99 | $2.99 | 9,700 | — | — |
| 2016-06-01 | $2.94 | $2.94 | 32,800 | — | — |
| 2016-05-31 | $2.96 | $2.96 | 24,200 | — | — |
| 2016-05-27 | $3.08 | $3.08 | 7,000 | — | — |
| 2016-05-26 | $2.93 | $2.93 | 25,900 | — | — |
| 2016-05-25 | $3.01 | $3.01 | 37,600 | — | — |
| 2016-05-24 | $3.06 | $3.06 | 25,100 | — | — |
| 2016-05-23 | $3.17 | $3.17 | 600 | — | — |
| 2016-05-20 | $3.18 | $3.18 | 4,400 | — | — |
| 2016-05-19 | $3.10 | $3.10 | 1,600 | — | — |
| 2016-05-18 | $3.06 | $3.06 | 800 | — | — |
| 2016-05-17 | $3.01 | $3.01 | 11,000 | — | — |
| 2016-05-16 | $3.15 | $3.15 | 9,100 | — | — |
| 2016-05-13 | $3.09 | $3.09 | 70,600 | — | — |
| 2016-05-12 | $3.12 | $3.12 | 32,700 | — | — |
| 2016-05-11 | $3.09 | $3.09 | 17,200 | — | — |
| 2016-05-10 | $2.81 | $2.81 | 35,200 | — | — |
| 2016-05-09 | $2.70 | $2.70 | 18,700 | — | — |
| 2016-05-06 | $2.77 | $2.77 | 11,700 | — | — |
| 2016-05-05 | $2.79 | $2.79 | 28,300 | — | — |
| 2016-05-04 | $2.83 | $2.83 | 59,900 | — | — |
| 2016-05-03 | $3.08 | $3.08 | 180,000 | — | — |
| 2016-05-02 | $3.17 | $3.17 | 33,600 | — | — |
| 2016-04-29 | $3.30 | $3.30 | 42,000 | — | — |
| 2016-04-28 | $3.29 | $3.29 | 203,500 | — | — |
| 2016-04-27 | $3.25 | $3.25 | 30,100 | — | — |
| 2016-04-26 | $3.31 | $3.31 | 14,700 | — | — |
| 2016-04-25 | $3.33 | $3.33 | 33,800 | — | — |
| 2016-04-22 | $3.33 | $3.33 | 17,800 | — | — |
| 2016-04-21 | $3.40 | $3.40 | 14,900 | — | — |
| 2016-04-20 | $3.28 | $3.28 | 11,700 | — | — |
| 2016-04-19 | $3.30 | $3.30 | 10,400 | — | — |
| 2016-04-18 | $3.37 | $3.37 | 54,800 | — | — |
| 2016-04-15 | $3.37 | $3.37 | 33,400 | — | — |
| 2016-04-14 | $3.49 | $3.49 | 19,800 | — | — |
| 2016-04-13 | $3.51 | $3.51 | 8,000 | — | — |
| 2016-04-12 | $3.51 | $3.51 | 9,900 | — | — |
| 2016-04-11 | $3.73 | $3.73 | 9,900 | — | — |
| 2016-04-08 | $3.65 | $3.65 | 48,600 | — | — |
| 2016-04-07 | $3.71 | $3.71 | 12,100 | — | — |
| 2016-04-06 | $3.62 | $3.62 | 11,900 | — | — |
| 2016-04-05 | $3.58 | $3.58 | 6,900 | — | — |
| 2016-04-04 | $3.57 | $3.57 | 30,300 | — | — |
| 2016-04-01 | $3.55 | $3.55 | 134,000 | — | — |
| 2016-03-31 | $4.05 | $4.05 | 4,600 | — | — |
| 2016-03-30 | $3.85 | $3.85 | 9,000 | — | — |
| 2016-03-29 | $3.63 | $3.63 | 25,600 | — | — |
| 2016-03-28 | $4.00 | $4.00 | 2,200 | — | — |
| 2016-03-24 | $3.72 | $3.72 | 8,100 | — | — |
| 2016-03-23 | $3.93 | $3.93 | 33,700 | — | — |
| 2016-03-22 | $4.31 | $4.31 | 2,600 | — | — |
| 2016-03-21 | $4.28 | $4.28 | 11,500 | — | — |
| 2016-03-18 | $4.34 | $4.34 | 18,000 | — | — |
| 2016-03-17 | $4.45 | $4.45 | 24,000 | — | — |
| 2016-03-16 | $4.32 | $4.32 | 11,400 | — | — |
| 2016-03-15 | $4.05 | $4.05 | 7,100 | — | — |
| 2016-03-14 | $3.82 | $3.82 | 20,900 | — | — |
| 2016-03-11 | $4.24 | $4.24 | 5,600 | — | — |
| 2016-03-10 | $4.26 | $4.26 | 10,200 | — | — |
| 2016-03-09 | $4.37 | $4.37 | 5,300 | — | — |
| 2016-03-08 | $4.38 | $4.38 | 12,200 | — | — |
| 2016-03-07 | $4.38 | $4.38 | 11,800 | — | — |
| 2016-03-04 | $4.58 | $4.58 | 13,600 | — | — |
| 2016-03-03 | $4.20 | $4.20 | 19,600 | — | — |
| 2016-03-02 | $4.12 | $4.12 | 8,800 | — | — |
| 2016-03-01 | $4.15 | $4.15 | 13,100 | — | — |
| 2016-02-29 | $4.10 | $4.10 | 50,700 | — | — |
| 2016-02-26 | $4.45 | $4.45 | 22,100 | — | — |
| 2016-02-25 | $4.85 | $4.85 | 17,400 | — | — |
| 2016-02-24 | $4.59 | $4.59 | 10,100 | — | — |
| 2016-02-23 | $4.48 | $4.48 | 8,400 | — | — |
| 2016-02-22 | $4.71 | $4.71 | 14,100 | — | — |
| 2016-02-19 | $4.20 | $4.20 | 7,900 | — | — |
| 2016-02-18 | $4.10 | $4.10 | 3,600 | — | — |
| 2016-02-17 | $4.01 | $4.01 | 26,200 | — | — |
| 2016-02-16 | $3.59 | $3.59 | 7,000 | — | — |
| 2016-02-12 | $3.59 | $3.59 | 80,300 | — | — |
| 2016-02-11 | $3.41 | $3.41 | 20,500 | — | — |
| 2016-02-10 | $3.48 | $3.48 | 216,200 | — | — |
| 2016-02-09 | $3.26 | $3.26 | 8,000 | — | — |
| 2016-02-08 | $3.69 | $3.69 | 17,100 | — | — |
| 2016-02-05 | $3.92 | $3.92 | 48,000 | — | — |
| 2016-02-04 | $4.00 | $4.00 | 10,000 | — | — |
| 2016-02-03 | $4.22 | $4.22 | 88,800 | — | — |
| 2016-02-02 | $4.51 | $4.51 | 15,200 | — | — |
| 2016-02-01 | $4.53 | $4.53 | 37,900 | — | — |
| 2016-01-29 | $4.80 | $4.80 | 23,100 | — | — |
| 2016-01-28 | $4.67 | $4.67 | 39,300 | — | — |
| 2016-01-27 | $4.77 | $4.77 | 50,600 | — | — |
| 2016-01-26 | $5.37 | $5.37 | 34,200 | — | — |
| 2016-01-25 | $5.27 | $5.27 | 22,800 | — | — |
| 2016-01-22 | $5.20 | $5.20 | 88,600 | — | — |
| 2016-01-21 | $4.67 | $4.67 | 27,400 | — | — |
| 2016-01-20 | $4.86 | $4.86 | 123,300 | — | — |
| 2016-01-19 | $5.60 | $5.60 | 108,900 | — | — |
| 2016-01-15 | $5.97 | $5.97 | 108,100 | — | — |
| 2016-01-14 | $6.47 | $6.47 | 28,500 | — | — |
| 2016-01-13 | $6.79 | $6.79 | 19,000 | — | — |
| 2016-01-12 | $7.09 | $7.09 | 16,100 | — | — |
| 2016-01-11 | $6.98 | $6.98 | 74,500 | — | — |
| 2016-01-08 | $6.98 | $6.98 | 29,900 | — | — |
| 2016-01-07 | $6.93 | $6.93 | 26,500 | — | — |
| 2016-01-06 | $7.09 | $7.09 | 46,800 | — | — |
| 2016-01-05 | $8.15 | $8.15 | 28,600 | — | — |
| 2016-01-04 | $8.60 | $8.60 | 84,200 | — | — |