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
- 2001-07-11 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 | $6.25 | $6.85 | 30,700 | — | — |
| 2016-12-29 | $5.95 | $6.52 | 35,800 | — | — |
| 2016-12-28 | $5.95 | $6.52 | 87,100 | — | — |
| 2016-12-27 | $6.05 | $6.63 | 67,600 | — | — |
| 2016-12-23 | $6.08 | $6.66 | 11,400 | — | — |
| 2016-12-22 | $6.05 | $6.63 | 26,100 | — | — |
| 2016-12-21 | $6.00 | $6.57 | 114,600 | — | — |
| 2016-12-20 | $5.90 | $6.46 | 96,400 | — | — |
| 2016-12-19 | $6.00 | $6.57 | 11,500 | — | — |
| 2016-12-16 | $5.95 | $6.52 | 9,200 | — | — |
| 2016-12-15 | $5.90 | $6.46 | 39,800 | — | — |
| 2016-12-14 | $6.00 | $6.57 | 24,000 | — | — |
| 2016-12-13 | $6.00 | $6.57 | 50,200 | — | — |
| 2016-12-12 | $6.00 | $6.57 | 50,000 | — | — |
| 2016-12-09 | $6.05 | $6.63 | 19,300 | — | — |
| 2016-12-08 | $6.00 | $6.57 | 75,700 | — | — |
| 2016-12-07 | $5.95 | $6.52 | 59,800 | — | — |
| 2016-12-06 | $5.95 | $6.52 | 21,600 | — | — |
| 2016-12-05 | $5.88 | $6.44 | 59,300 | — | — |
| 2016-12-02 | $6.00 | $6.57 | 52,600 | — | — |
| 2016-12-01 | $6.00 | $6.57 | 20,000 | — | — |
| 2016-11-30 | $5.85 | $6.41 | 27,500 | — | — |
| 2016-11-29 | $5.90 | $6.46 | 27,600 | — | — |
| 2016-11-28 | $5.80 | $6.35 | 18,200 | — | — |
| 2016-11-25 | $5.88 | $6.44 | 13,600 | — | — |
| 2016-11-23 | $5.80 | $6.35 | 35,600 | — | — |
| 2016-11-22 | $5.90 | $6.46 | 39,800 | — | — |
| 2016-11-21 | $5.65 | $6.19 | 61,000 | — | — |
| 2016-11-18 | $5.45 | $5.97 | 38,000 | — | — |
| 2016-11-17 | $5.80 | $6.35 | 80,300 | — | — |
| 2016-11-16 | $5.65 | $6.19 | 3,600 | — | — |
| 2016-11-15 | $5.65 | $6.19 | 1,100 | — | — |
| 2016-11-14 | $5.65 | $6.19 | 22,400 | — | — |
| 2016-11-11 | $5.60 | $6.14 | 1,200 | — | — |
| 2016-11-10 | $5.55 | $6.08 | 3,500 | — | — |
| 2016-11-09 | $5.60 | $6.14 | 26,600 | — | — |
| 2016-11-08 | $5.65 | $6.19 | 2,000 | — | — |
| 2016-11-07 | $5.70 | $6.25 | 5,800 | — | — |
| 2016-11-04 | $5.65 | $6.19 | 4,300 | — | — |
| 2016-11-03 | $5.70 | $6.25 | 19,200 | — | — |
| 2016-11-02 | $5.70 | $6.25 | 6,100 | — | — |
| 2016-11-01 | $5.70 | $6.25 | 7,700 | — | — |
| 2016-10-31 | $5.65 | $6.19 | 0 | — | — |
| 2016-10-28 | $5.65 | $6.19 | 11,500 | — | — |
| 2016-10-27 | $5.70 | $6.25 | 7,800 | — | — |
| 2016-10-26 | $5.67 | $6.21 | 5,500 | — | — |
| 2016-10-25 | $5.67 | $6.21 | 2,900 | — | — |
| 2016-10-24 | $5.68 | $6.22 | 112,100 | — | — |
| 2016-10-21 | $5.70 | $6.25 | 16,200 | — | — |
| 2016-10-20 | $5.73 | $6.28 | 20,400 | — | — |
| 2016-10-19 | $5.76 | $6.31 | 8,600 | — | — |
| 2016-10-18 | $5.71 | $6.26 | 3,100 | — | — |
| 2016-10-17 | $5.65 | $6.19 | 11,700 | — | — |
| 2016-10-14 | $5.65 | $6.19 | 12,700 | — | — |
| 2016-10-13 | $5.69 | $6.23 | 19,900 | — | — |
| 2016-10-12 | $5.65 | $6.19 | 10,300 | — | — |
| 2016-10-11 | $5.74 | $6.29 | 11,400 | — | — |
| 2016-10-10 | $5.74 | $6.29 | 12,600 | — | — |
| 2016-10-07 | $5.69 | $6.23 | 2,400 | — | — |
| 2016-10-06 | $5.75 | $6.30 | 6,500 | — | — |
| 2016-10-05 | $5.73 | $6.28 | 21,500 | — | — |
| 2016-10-04 | $5.72 | $6.27 | 11,000 | — | — |
| 2016-10-03 | $5.74 | $6.29 | 30,700 | — | — |
| 2016-09-30 | $5.74 | $6.29 | 1,153,800 | — | — |
| 2016-09-29 | $5.77 | $6.32 | 5,500 | — | — |
| 2016-09-28 | $5.76 | $6.31 | 18,200 | — | — |
| 2016-09-27 | $5.77 | $6.32 | 1,200 | — | — |
| 2016-09-26 | $5.78 | $6.33 | 33,900 | — | — |
| 2016-09-23 | $5.78 | $6.33 | 47,100 | — | — |
| 2016-09-22 | $5.68 | $6.22 | 500 | — | — |
| 2016-09-21 | $5.67 | $6.21 | 2,100 | — | — |
| 2016-09-20 | $5.56 | $6.09 | 8,100 | — | — |
| 2016-09-19 | $5.59 | $6.12 | 1,700 | — | — |
| 2016-09-16 | $5.59 | $6.12 | 12,600 | — | — |
| 2016-09-15 | $5.57 | $6.10 | 2,400 | — | — |
| 2016-09-14 | $5.62 | $6.16 | 12,200 | — | — |
| 2016-09-13 | $5.59 | $6.12 | 32,400 | — | — |
| 2016-09-12 | $5.69 | $6.23 | 6,000 | — | — |
| 2016-09-09 | $5.74 | $6.29 | 7,400 | — | — |
| 2016-09-08 | $5.77 | $6.32 | 2,000 | — | — |
| 2016-09-07 | $5.79 | $6.34 | 45,000 | — | — |
| 2016-09-06 | $5.78 | $6.33 | 17,600 | — | — |
| 2016-09-02 | $5.77 | $6.32 | 18,800 | — | — |
| 2016-09-01 | $5.64 | $6.18 | 15,900 | — | — |
| 2016-08-31 | $5.68 | $6.22 | 55,600 | — | — |
| 2016-08-30 | $5.67 | $6.21 | 40,400 | — | — |
| 2016-08-29 | $5.59 | $6.12 | 9,200 | — | — |
| 2016-08-26 | $5.60 | $6.14 | 11,400 | — | — |
| 2016-08-25 | $5.70 | $6.25 | 37,300 | — | — |
| 2016-08-24 | $5.73 | $6.28 | 17,300 | — | — |
| 2016-08-23 | $5.60 | $6.14 | 64,700 | — | — |
| 2016-08-22 | $5.52 | $6.05 | 24,100 | — | — |
| 2016-08-19 | $5.52 | $6.05 | 1,800 | — | — |
| 2016-08-18 | $5.55 | $6.08 | 2,500 | — | — |
| 2016-08-17 | $5.59 | $6.12 | 43,000 | — | — |
| 2016-08-16 | $5.54 | $6.07 | 9,300 | — | — |
| 2016-08-15 | $5.54 | $6.07 | 4,600 | — | — |
| 2016-08-12 | $5.58 | $6.11 | 6,200 | — | — |
| 2016-08-11 | $5.60 | $6.14 | 12,600 | — | — |
| 2016-08-10 | $5.61 | $6.15 | 3,800 | — | — |
| 2016-08-09 | $5.56 | $6.09 | 27,400 | — | — |
| 2016-08-08 | $5.61 | $6.15 | 15,800 | — | — |
| 2016-08-05 | $5.61 | $6.15 | 19,700 | — | — |
| 2016-08-04 | $5.51 | $6.04 | 14,300 | — | — |
| 2016-08-03 | $5.50 | $6.03 | 1,700 | — | — |
| 2016-08-02 | $5.47 | $5.99 | 5,800 | — | — |
| 2016-08-01 | $5.43 | $5.95 | 25,900 | — | — |
| 2016-07-29 | $5.50 | $6.03 | 3,500 | — | — |
| 2016-07-28 | $5.48 | $6.00 | 48,400 | — | — |
| 2016-07-27 | $5.45 | $5.97 | 42,800 | — | — |
| 2016-07-26 | $5.42 | $5.94 | 12,100 | — | — |
| 2016-07-25 | $5.43 | $5.95 | 29,100 | — | — |
| 2016-07-22 | $5.30 | $5.81 | 9,100 | — | — |
| 2016-07-21 | $5.24 | $5.74 | 19,000 | — | — |
| 2016-07-20 | $5.25 | $5.75 | 41,100 | — | — |
| 2016-07-19 | $5.23 | $5.73 | 37,100 | — | — |
| 2016-07-18 | $5.35 | $5.86 | 23,800 | — | — |
| 2016-07-15 | $5.38 | $5.89 | 25,400 | — | — |
| 2016-07-14 | $5.32 | $5.83 | 17,500 | — | — |
| 2016-07-13 | $5.40 | $5.92 | 5,100 | — | — |
| 2016-07-12 | $5.39 | $5.91 | 17,500 | — | — |
| 2016-07-11 | $5.39 | $5.91 | 7,100 | — | — |
| 2016-07-08 | $5.42 | $5.94 | 9,500 | — | — |
| 2016-07-07 | $5.38 | $5.89 | 8,900 | — | — |
| 2016-07-06 | $5.41 | $5.93 | 12,600 | — | — |
| 2016-07-05 | $5.36 | $5.87 | 8,900 | — | — |
| 2016-07-01 | $5.42 | $5.94 | 11,700 | — | — |
| 2016-06-30 | $5.37 | $5.88 | 13,400 | — | — |
| 2016-06-29 | $5.30 | $5.81 | 11,800 | — | — |
| 2016-06-28 | $5.20 | $5.70 | 10,400 | — | — |
| 2016-06-27 | $5.15 | $5.64 | 49,800 | — | — |
| 2016-06-24 | $5.16 | $5.65 | 29,900 | — | — |
| 2016-06-23 | $5.19 | $5.69 | 6,100 | — | — |
| 2016-06-22 | $5.18 | $5.68 | 10,600 | — | — |
| 2016-06-21 | $5.22 | $5.72 | 15,400 | — | — |
| 2016-06-20 | $5.21 | $5.71 | 11,900 | — | — |
| 2016-06-17 | $5.21 | $5.71 | 0 | — | — |
| 2016-06-16 | $5.21 | $5.71 | 100 | — | — |
| 2016-06-15 | $5.25 | $5.75 | 4,900 | — | — |
| 2016-06-14 | $5.20 | $5.70 | 6,200 | — | — |
| 2016-06-13 | $5.24 | $5.74 | 9,700 | — | — |
| 2016-06-10 | $5.15 | $5.64 | 9,300 | — | — |
| 2016-06-09 | $5.15 | $5.64 | 14,700 | — | — |
| 2016-06-08 | $5.19 | $5.69 | 18,300 | — | — |
| 2016-06-07 | $5.10 | $5.59 | 27,900 | — | — |
| 2016-06-06 | $5.06 | $5.54 | 9,600 | — | — |
| 2016-06-03 | $5.07 | $5.56 | 15,300 | — | — |
| 2016-06-02 | $4.97 | $5.45 | 15,900 | — | — |
| 2016-06-01 | $4.96 | $5.43 | 111,200 | — | — |
| 2016-05-31 | $4.97 | $5.45 | 16,600 | — | — |
| 2016-05-27 | $4.88 | $5.35 | 9,900 | — | — |
| 2016-05-26 | $4.90 | $5.37 | 31,100 | — | — |
| 2016-05-25 | $4.85 | $5.31 | 19,800 | — | — |
| 2016-05-24 | $4.60 | $5.04 | 21,500 | — | — |
| 2016-05-23 | $4.73 | $5.18 | 7,300 | — | — |
| 2016-05-20 | $4.60 | $5.04 | 10,300 | — | — |
| 2016-05-19 | $4.61 | $5.05 | 20,500 | — | — |
| 2016-05-18 | $4.63 | $5.07 | 2,200 | — | — |
| 2016-05-17 | $4.64 | $5.08 | 27,100 | — | — |
| 2016-05-16 | $4.62 | $5.06 | 11,000 | — | — |
| 2016-05-13 | $4.65 | $5.09 | 6,200 | — | — |
| 2016-05-12 | $4.60 | $5.04 | 9,200 | — | — |
| 2016-05-11 | $4.57 | $5.01 | 7,600 | — | — |
| 2016-05-10 | $4.61 | $5.05 | 14,900 | — | — |
| 2016-05-09 | $4.60 | $5.04 | 3,800 | — | — |
| 2016-05-06 | $4.68 | $5.13 | 6,700 | — | — |
| 2016-05-05 | $4.75 | $5.20 | 1,200 | — | — |
| 2016-05-04 | $4.76 | $5.22 | 300 | — | — |
| 2016-05-03 | $4.69 | $5.14 | 7,600 | — | — |
| 2016-05-02 | $4.65 | $5.09 | 15,500 | — | — |
| 2016-04-29 | $4.68 | $5.13 | 26,300 | — | — |
| 2016-04-28 | $4.48 | $4.91 | 20,800 | — | — |
| 2016-04-27 | $4.55 | $4.99 | 29,700 | — | — |
| 2016-04-26 | $4.52 | $4.95 | 9,000 | — | — |
| 2016-04-25 | $4.52 | $4.95 | 26,000 | — | — |
| 2016-04-22 | $4.63 | $5.07 | 3,500 | — | — |
| 2016-04-21 | $4.65 | $5.09 | 14,300 | — | — |
| 2016-04-20 | $4.67 | $5.12 | 17,900 | — | — |
| 2016-04-19 | $4.75 | $5.20 | 1,600 | — | — |
| 2016-04-18 | $4.76 | $5.22 | 6,700 | — | — |
| 2016-04-15 | $4.72 | $5.17 | 7,500 | — | — |
| 2016-04-14 | $4.73 | $5.18 | 3,100 | — | — |
| 2016-04-13 | $4.69 | $5.14 | 5,100 | — | — |
| 2016-04-12 | $4.70 | $5.15 | 6,100 | — | — |
| 2016-04-11 | $4.74 | $5.19 | 23,400 | — | — |
| 2016-04-08 | $4.82 | $5.28 | 3,500 | — | — |
| 2016-04-07 | $4.82 | $5.28 | 21,700 | — | — |
| 2016-04-06 | $4.79 | $5.25 | 5,500 | — | — |
| 2016-04-05 | $4.75 | $5.20 | 20,800 | — | — |
| 2016-04-04 | $4.76 | $5.22 | 26,400 | — | — |
| 2016-04-01 | $4.73 | $5.18 | 11,400 | — | — |
| 2016-03-31 | $4.75 | $5.20 | 19,100 | — | — |
| 2016-03-30 | $4.79 | $5.25 | 7,000 | — | — |
| 2016-03-29 | $4.65 | $5.09 | 11,100 | — | — |
| 2016-03-28 | $4.65 | $5.09 | 8,700 | — | — |
| 2016-03-24 | $4.63 | $5.07 | 11,900 | — | — |
| 2016-03-23 | $4.51 | $4.94 | 3,600 | — | — |
| 2016-03-22 | $4.57 | $5.01 | 39,600 | — | — |
| 2016-03-21 | $4.57 | $5.01 | 2,800 | — | — |
| 2016-03-18 | $4.49 | $4.92 | 49,700 | — | — |
| 2016-03-17 | $4.45 | $4.88 | 44,100 | — | — |
| 2016-03-16 | $4.27 | $4.68 | 31,500 | — | — |
| 2016-03-15 | $4.20 | $4.60 | 5,300 | — | — |
| 2016-03-14 | $4.22 | $4.62 | 6,100 | — | — |
| 2016-03-11 | $4.26 | $4.67 | 2,200 | — | — |
| 2016-03-10 | $4.25 | $4.66 | 10,700 | — | — |
| 2016-03-09 | $4.18 | $4.58 | 2,600 | — | — |
| 2016-03-08 | $4.21 | $4.61 | 12,300 | — | — |
| 2016-03-07 | $4.29 | $4.70 | 600 | — | — |
| 2016-03-04 | $4.29 | $4.70 | 20,700 | — | — |
| 2016-03-03 | $4.38 | $4.80 | 32,900 | — | — |
| 2016-03-02 | $4.42 | $4.84 | 10,700 | — | — |
| 2016-03-01 | $4.46 | $4.89 | 1,300 | — | — |
| 2016-02-29 | $4.49 | $4.92 | 16,400 | — | — |
| 2016-02-26 | $4.53 | $4.96 | 2,400 | — | — |
| 2016-02-25 | $4.50 | $4.93 | 6,100 | — | — |
| 2016-02-24 | $4.45 | $4.88 | 17,600 | — | — |
| 2016-02-23 | $4.50 | $4.93 | 10,700 | — | — |
| 2016-02-22 | $4.48 | $4.91 | 14,700 | — | — |
| 2016-02-19 | $4.51 | $4.94 | 200 | — | — |
| 2016-02-18 | $4.45 | $4.88 | 18,800 | — | — |
| 2016-02-17 | $4.49 | $4.92 | 4,600 | — | — |
| 2016-02-16 | $4.46 | $4.89 | 5,300 | — | — |
| 2016-02-12 | $4.50 | $4.93 | 7,800 | — | — |
| 2016-02-11 | $4.48 | $4.91 | 2,500 | — | — |
| 2016-02-10 | $4.52 | $4.95 | 5,800 | — | — |
| 2016-02-09 | $4.50 | $4.93 | 12,500 | — | — |
| 2016-02-08 | $4.50 | $4.93 | 3,300 | — | — |
| 2016-02-05 | $4.51 | $4.94 | 1,700 | — | — |
| 2016-02-04 | $4.47 | $4.90 | 9,400 | — | — |
| 2016-02-03 | $4.47 | $4.90 | 1,300 | — | — |
| 2016-02-02 | $4.41 | $4.83 | 4,900 | — | — |
| 2016-02-01 | $4.41 | $4.83 | 7,100 | — | — |
| 2016-01-29 | $4.21 | $4.61 | 8,900 | — | — |
| 2016-01-28 | $4.15 | $4.55 | 6,200 | — | — |
| 2016-01-27 | $4.15 | $4.55 | 44,600 | — | — |
| 2016-01-26 | $4.00 | $4.38 | 3,800 | — | — |
| 2016-01-25 | $3.73 | $4.09 | 6,500 | — | — |
| 2016-01-22 | $3.75 | $4.11 | 7,400 | — | — |
| 2016-01-21 | $3.75 | $4.11 | 11,300 | — | — |
| 2016-01-20 | $3.72 | $4.08 | 25,800 | — | — |
| 2016-01-19 | $3.80 | $4.16 | 17,200 | — | — |
| 2016-01-15 | $3.88 | $4.25 | 41,000 | — | — |
| 2016-01-14 | $3.99 | $4.37 | 33,500 | — | — |
| 2016-01-13 | $4.08 | $4.47 | 28,900 | — | — |
| 2016-01-12 | $4.22 | $4.62 | 26,200 | — | — |
| 2016-01-11 | $4.42 | $4.84 | 8,200 | — | — |
| 2016-01-08 | $4.25 | $4.66 | 35,100 | — | — |
| 2016-01-07 | $4.01 | $4.39 | 58,200 | — | — |
| 2016-01-06 | $4.28 | $4.69 | 22,400 | — | — |
| 2016-01-05 | $4.46 | $4.89 | 16,400 | — | — |
| 2016-01-04 | $4.53 | $4.96 | 11,700 | — | — |