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
- 2013-03-22 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 | $4.97 | $10.83 | 200,600 | — | — |
| 2016-12-29 | $4.95 | $10.79 | 354,700 | — | — |
| 2016-12-28 | $4.93 | $10.74 | 479,500 | — | — |
| 2016-12-27 | $5.19 | $11.31 | 94,300 | — | — |
| 2016-12-23 | $5.21 | $11.35 | 60,800 | — | — |
| 2016-12-22 | $5.24 | $11.42 | 68,500 | — | — |
| 2016-12-21 | $5.32 | $11.59 | 47,600 | — | — |
| 2016-12-20 | $5.32 | $11.59 | 78,100 | — | — |
| 2016-12-19 | $5.25 | $11.44 | 101,600 | — | — |
| 2016-12-16 | $5.16 | $11.25 | 79,200 | — | — |
| 2016-12-15 | $5.09 | $11.09 | 67,500 | — | — |
| 2016-12-14 | $5.15 | $11.22 | 161,400 | — | — |
| 2016-12-13 | $5.31 | $11.57 | 133,400 | — | — |
| 2016-12-12 | $5.48 | $11.81 | 194,800 | — | — |
| 2016-12-09 | $5.50 | $11.86 | 145,100 | — | — |
| 2016-12-08 | $5.36 | $11.55 | 140,000 | — | — |
| 2016-12-07 | $5.31 | $11.45 | 127,400 | — | — |
| 2016-12-06 | $5.35 | $11.53 | 154,300 | — | — |
| 2016-12-05 | $5.21 | $11.23 | 90,200 | — | — |
| 2016-12-02 | $5.15 | $11.10 | 47,400 | — | — |
| 2016-12-01 | $5.12 | $11.04 | 100,200 | — | — |
| 2016-11-30 | $5.08 | $10.95 | 151,700 | — | — |
| 2016-11-29 | $5.17 | $11.14 | 161,400 | — | — |
| 2016-11-28 | $5.18 | $11.17 | 147,600 | — | — |
| 2016-11-25 | $5.13 | $11.06 | 81,500 | — | — |
| 2016-11-23 | $5.08 | $10.95 | 160,300 | — | — |
| 2016-11-22 | $5.05 | $10.89 | 160,700 | — | — |
| 2016-11-21 | $5.02 | $10.82 | 215,800 | — | — |
| 2016-11-18 | $5.12 | $11.04 | 198,100 | — | — |
| 2016-11-17 | $5.10 | $10.99 | 470,900 | — | — |
| 2016-11-16 | $6.04 | $10.16 | 466,500 | — | — |
| 2016-11-15 | $5.94 | $9.99 | 476,800 | — | — |
| 2016-11-14 | $5.82 | $9.79 | 656,800 | — | — |
| 2016-11-11 | $5.34 | $8.98 | 119,000 | — | — |
| 2016-11-10 | $5.38 | $9.05 | 165,500 | — | — |
| 2016-11-09 | $5.35 | $8.90 | 137,700 | — | — |
| 2016-11-08 | $5.18 | $8.61 | 33,400 | — | — |
| 2016-11-07 | $5.16 | $8.58 | 63,200 | — | — |
| 2016-11-04 | $5.12 | $8.51 | 75,000 | — | — |
| 2016-11-03 | $5.11 | $8.50 | 50,200 | — | — |
| 2016-11-02 | $5.18 | $8.61 | 56,000 | — | — |
| 2016-11-01 | $5.14 | $8.55 | 46,100 | — | — |
| 2016-10-31 | $5.22 | $8.68 | 40,700 | — | — |
| 2016-10-28 | $5.22 | $8.68 | 49,200 | — | — |
| 2016-10-27 | $5.25 | $8.73 | 64,800 | — | — |
| 2016-10-26 | $5.24 | $8.71 | 27,900 | — | — |
| 2016-10-25 | $5.27 | $8.76 | 31,400 | — | — |
| 2016-10-24 | $5.25 | $8.73 | 36,400 | — | — |
| 2016-10-21 | $5.24 | $8.71 | 19,500 | — | — |
| 2016-10-20 | $5.26 | $8.75 | 24,900 | — | — |
| 2016-10-19 | $5.26 | $8.75 | 34,800 | — | — |
| 2016-10-18 | $5.24 | $8.71 | 53,000 | — | — |
| 2016-10-17 | $5.27 | $8.76 | 52,400 | — | — |
| 2016-10-14 | $5.33 | $8.86 | 80,400 | — | — |
| 2016-10-13 | $5.46 | $9.08 | 55,700 | — | — |
| 2016-10-12 | $5.54 | $9.11 | 51,100 | — | — |
| 2016-10-11 | $5.51 | $9.06 | 32,300 | — | — |
| 2016-10-10 | $5.49 | $9.03 | 32,100 | — | — |
| 2016-10-07 | $5.46 | $8.98 | 66,800 | — | — |
| 2016-10-06 | $5.46 | $8.98 | 61,400 | — | — |
| 2016-10-05 | $5.46 | $8.98 | 72,500 | — | — |
| 2016-10-04 | $5.52 | $9.08 | 87,000 | — | — |
| 2016-10-03 | $5.60 | $9.21 | 34,700 | — | — |
| 2016-09-30 | $5.68 | $9.34 | 36,900 | — | — |
| 2016-09-29 | $5.58 | $9.18 | 28,500 | — | — |
| 2016-09-28 | $5.63 | $9.26 | 28,400 | — | — |
| 2016-09-27 | $5.55 | $9.13 | 87,000 | — | — |
| 2016-09-26 | $5.68 | $9.34 | 31,200 | — | — |
| 2016-09-23 | $5.69 | $9.36 | 35,400 | — | — |
| 2016-09-22 | $5.73 | $9.42 | 35,500 | — | — |
| 2016-09-21 | $5.66 | $9.31 | 46,000 | — | — |
| 2016-09-20 | $5.61 | $9.23 | 22,400 | — | — |
| 2016-09-19 | $5.63 | $9.26 | 73,600 | — | — |
| 2016-09-16 | $5.53 | $9.10 | 53,800 | — | — |
| 2016-09-15 | $5.59 | $9.19 | 28,600 | — | — |
| 2016-09-14 | $5.55 | $9.13 | 70,600 | — | — |
| 2016-09-13 | $5.66 | $9.31 | 53,700 | — | — |
| 2016-09-12 | $5.81 | $9.46 | 99,700 | — | — |
| 2016-09-09 | $5.72 | $9.31 | 161,400 | — | — |
| 2016-09-08 | $5.98 | $9.73 | 52,000 | — | — |
| 2016-09-07 | $5.90 | $9.60 | 77,500 | — | — |
| 2016-09-06 | $5.94 | $9.67 | 104,900 | — | — |
| 2016-09-02 | $5.85 | $9.52 | 83,700 | — | — |
| 2016-09-01 | $5.68 | $9.25 | 43,900 | — | — |
| 2016-08-31 | $5.74 | $9.34 | 59,800 | — | — |
| 2016-08-30 | $5.80 | $9.44 | 36,800 | — | — |
| 2016-08-29 | $5.82 | $9.47 | 24,200 | — | — |
| 2016-08-26 | $5.84 | $9.51 | 84,200 | — | — |
| 2016-08-25 | $5.90 | $9.60 | 75,400 | — | — |
| 2016-08-24 | $5.88 | $9.57 | 39,900 | — | — |
| 2016-08-23 | $5.90 | $9.60 | 39,000 | — | — |
| 2016-08-22 | $5.87 | $9.55 | 57,000 | — | — |
| 2016-08-19 | $5.87 | $9.55 | 42,000 | — | — |
| 2016-08-18 | $5.91 | $9.62 | 74,100 | — | — |
| 2016-08-17 | $5.91 | $9.62 | 43,500 | — | — |
| 2016-08-16 | $5.93 | $9.65 | 60,400 | — | — |
| 2016-08-15 | $5.97 | $9.72 | 71,500 | — | — |
| 2016-08-12 | $5.98 | $9.73 | 84,100 | — | — |
| 2016-08-11 | $5.96 | $9.70 | 69,900 | — | — |
| 2016-08-10 | $5.99 | $9.65 | 130,200 | — | — |
| 2016-08-09 | $5.95 | $9.59 | 61,300 | — | — |
| 2016-08-08 | $5.91 | $9.52 | 51,300 | — | — |
| 2016-08-05 | $5.89 | $9.49 | 144,400 | — | — |
| 2016-08-04 | $5.92 | $9.54 | 75,600 | — | — |
| 2016-08-03 | $5.93 | $9.56 | 36,300 | — | — |
| 2016-08-02 | $5.86 | $9.44 | 64,900 | — | — |
| 2016-08-01 | $5.93 | $9.56 | 73,000 | — | — |
| 2016-07-29 | $5.85 | $9.43 | 88,800 | — | — |
| 2016-07-28 | $5.88 | $9.47 | 32,700 | — | — |
| 2016-07-27 | $5.84 | $9.41 | 74,100 | — | — |
| 2016-07-26 | $5.84 | $9.41 | 48,600 | — | — |
| 2016-07-25 | $5.87 | $9.46 | 42,100 | — | — |
| 2016-07-22 | $5.95 | $9.59 | 95,200 | — | — |
| 2016-07-21 | $5.94 | $9.57 | 17,900 | — | — |
| 2016-07-20 | $5.96 | $9.60 | 49,500 | — | — |
| 2016-07-19 | $5.92 | $9.54 | 37,900 | — | — |
| 2016-07-18 | $5.87 | $9.46 | 36,400 | — | — |
| 2016-07-15 | $5.81 | $9.36 | 54,400 | — | — |
| 2016-07-14 | $5.86 | $9.44 | 56,600 | — | — |
| 2016-07-13 | $5.81 | $9.36 | 51,700 | — | — |
| 2016-07-12 | $5.96 | $9.51 | 120,200 | — | — |
| 2016-07-11 | $5.97 | $9.52 | 90,200 | — | — |
| 2016-07-08 | $5.89 | $9.40 | 77,200 | — | — |
| 2016-07-07 | $5.74 | $9.16 | 79,600 | — | — |
| 2016-07-06 | $5.83 | $9.30 | 140,700 | — | — |
| 2016-07-05 | $5.62 | $8.96 | 62,600 | — | — |
| 2016-07-01 | $5.60 | $8.93 | 57,500 | — | — |
| 2016-06-30 | $5.48 | $8.74 | 44,200 | — | — |
| 2016-06-29 | $5.44 | $8.68 | 34,400 | — | — |
| 2016-06-28 | $5.31 | $8.47 | 40,500 | — | — |
| 2016-06-27 | $5.26 | $8.39 | 96,600 | — | — |
| 2016-06-24 | $5.43 | $8.66 | 61,500 | — | — |
| 2016-06-23 | $5.45 | $8.69 | 33,700 | — | — |
| 2016-06-22 | $5.40 | $8.61 | 31,100 | — | — |
| 2016-06-21 | $5.44 | $8.68 | 30,400 | — | — |
| 2016-06-20 | $5.41 | $8.63 | 47,800 | — | — |
| 2016-06-17 | $5.39 | $8.60 | 108,400 | — | — |
| 2016-06-16 | $5.36 | $8.55 | 51,700 | — | — |
| 2016-06-15 | $5.33 | $8.50 | 91,100 | — | — |
| 2016-06-14 | $5.22 | $8.33 | 68,900 | — | — |
| 2016-06-13 | $5.32 | $8.49 | 47,900 | — | — |
| 2016-06-10 | $5.45 | $8.60 | 81,000 | — | — |
| 2016-06-09 | $5.43 | $8.57 | 77,900 | — | — |
| 2016-06-08 | $5.47 | $8.63 | 62,700 | — | — |
| 2016-06-07 | $5.56 | $8.77 | 38,200 | — | — |
| 2016-06-06 | $5.56 | $8.77 | 119,400 | — | — |
| 2016-06-03 | $5.31 | $8.38 | 76,500 | — | — |
| 2016-06-02 | $5.18 | $8.17 | 52,800 | — | — |
| 2016-06-01 | $5.07 | $8.00 | 41,400 | — | — |
| 2016-05-31 | $5.00 | $7.89 | 65,200 | — | — |
| 2016-05-27 | $5.01 | $7.90 | 45,600 | — | — |
| 2016-05-26 | $5.00 | $7.89 | 44,500 | — | — |
| 2016-05-25 | $5.05 | $7.97 | 42,700 | — | — |
| 2016-05-24 | $5.03 | $7.94 | 53,100 | — | — |
| 2016-05-23 | $4.99 | $7.87 | 61,100 | — | — |
| 2016-05-20 | $4.99 | $7.87 | 53,400 | — | — |
| 2016-05-19 | $4.89 | $7.71 | 62,000 | — | — |
| 2016-05-18 | $4.94 | $7.79 | 57,100 | — | — |
| 2016-05-17 | $5.09 | $8.03 | 54,700 | — | — |
| 2016-05-16 | $5.11 | $8.06 | 59,200 | — | — |
| 2016-05-13 | $5.09 | $8.03 | 117,800 | — | — |
| 2016-05-12 | $5.07 | $8.00 | 133,400 | — | — |
| 2016-05-11 | $5.43 | $8.47 | 415,200 | — | — |
| 2016-05-10 | $6.16 | $9.61 | 49,000 | — | — |
| 2016-05-09 | $6.10 | $9.52 | 71,200 | — | — |
| 2016-05-06 | $6.04 | $9.42 | 42,400 | — | — |
| 2016-05-05 | $6.05 | $9.44 | 39,600 | — | — |
| 2016-05-04 | $6.02 | $9.39 | 185,000 | — | — |
| 2016-05-03 | $5.90 | $9.21 | 44,600 | — | — |
| 2016-05-02 | $6.02 | $9.39 | 76,400 | — | — |
| 2016-04-29 | $6.05 | $9.44 | 89,600 | — | — |
| 2016-04-28 | $6.03 | $9.41 | 87,600 | — | — |
| 2016-04-27 | $6.17 | $9.63 | 38,500 | — | — |
| 2016-04-26 | $6.14 | $9.58 | 71,500 | — | — |
| 2016-04-25 | $6.09 | $9.50 | 33,100 | — | — |
| 2016-04-22 | $6.06 | $9.45 | 38,700 | — | — |
| 2016-04-21 | $6.03 | $9.41 | 48,900 | — | — |
| 2016-04-20 | $6.14 | $9.58 | 33,900 | — | — |
| 2016-04-19 | $6.15 | $9.60 | 40,100 | — | — |
| 2016-04-18 | $6.05 | $9.44 | 85,900 | — | — |
| 2016-04-15 | $6.08 | $9.49 | 52,400 | — | — |
| 2016-04-14 | $6.08 | $9.49 | 27,600 | — | — |
| 2016-04-13 | $6.15 | $9.60 | 56,900 | — | — |
| 2016-04-12 | $6.05 | $9.35 | 135,500 | — | — |
| 2016-04-11 | $5.95 | $9.19 | 125,100 | — | — |
| 2016-04-08 | $5.77 | $8.91 | 125,300 | — | — |
| 2016-04-07 | $5.65 | $8.73 | 78,800 | — | — |
| 2016-04-06 | $5.59 | $8.63 | 49,100 | — | — |
| 2016-04-05 | $5.56 | $8.59 | 33,800 | — | — |
| 2016-04-04 | $5.60 | $8.65 | 40,200 | — | — |
| 2016-04-01 | $5.55 | $8.57 | 40,300 | — | — |
| 2016-03-31 | $5.60 | $8.65 | 98,400 | — | — |
| 2016-03-30 | $5.47 | $8.45 | 61,300 | — | — |
| 2016-03-29 | $5.43 | $8.39 | 61,600 | — | — |
| 2016-03-28 | $5.25 | $8.11 | 94,900 | — | — |
| 2016-03-24 | $5.51 | $8.51 | 68,000 | — | — |
| 2016-03-23 | $5.33 | $8.23 | 30,800 | — | — |
| 2016-03-22 | $5.48 | $8.46 | 30,900 | — | — |
| 2016-03-21 | $5.42 | $8.37 | 38,700 | — | — |
| 2016-03-18 | $5.45 | $8.42 | 90,200 | — | — |
| 2016-03-17 | $5.22 | $8.06 | 64,500 | — | — |
| 2016-03-16 | $5.11 | $7.89 | 41,300 | — | — |
| 2016-03-15 | $5.18 | $8.00 | 56,100 | — | — |
| 2016-03-14 | $5.15 | $7.96 | 36,700 | — | — |
| 2016-03-11 | $5.27 | $8.14 | 36,700 | — | — |
| 2016-03-10 | $5.25 | $8.02 | 21,700 | — | — |
| 2016-03-09 | $5.29 | $8.08 | 60,900 | — | — |
| 2016-03-08 | $5.33 | $8.14 | 52,100 | — | — |
| 2016-03-07 | $5.47 | $8.35 | 60,000 | — | — |
| 2016-03-04 | $5.47 | $8.35 | 81,900 | — | — |
| 2016-03-03 | $5.49 | $8.38 | 112,700 | — | — |
| 2016-03-02 | $5.31 | $8.11 | 80,100 | — | — |
| 2016-03-01 | $4.99 | $7.62 | 48,000 | — | — |
| 2016-02-29 | $4.82 | $7.36 | 51,900 | — | — |
| 2016-02-26 | $4.82 | $7.36 | 69,000 | — | — |
| 2016-02-25 | $4.57 | $6.98 | 104,500 | — | — |
| 2016-02-24 | $4.56 | $6.96 | 23,000 | — | — |
| 2016-02-23 | $4.59 | $7.01 | 17,800 | — | — |
| 2016-02-22 | $4.54 | $6.93 | 29,400 | — | — |
| 2016-02-19 | $4.41 | $6.73 | 47,200 | — | — |
| 2016-02-18 | $4.46 | $6.81 | 72,500 | — | — |
| 2016-02-17 | $4.31 | $6.58 | 85,700 | — | — |
| 2016-02-16 | $4.17 | $6.37 | 25,500 | — | — |
| 2016-02-12 | $4.13 | $6.31 | 38,900 | — | — |
| 2016-02-11 | $3.96 | $6.05 | 84,900 | — | — |
| 2016-02-10 | $4.20 | $6.32 | 53,700 | — | — |
| 2016-02-09 | $4.27 | $6.43 | 40,200 | — | — |
| 2016-02-08 | $4.51 | $6.79 | 78,900 | — | — |
| 2016-02-05 | $4.68 | $7.04 | 52,900 | — | — |
| 2016-02-04 | $4.74 | $7.13 | 33,000 | — | — |
| 2016-02-03 | $4.69 | $7.06 | 47,300 | — | — |
| 2016-02-02 | $4.55 | $6.85 | 64,100 | — | — |
| 2016-02-01 | $4.66 | $7.01 | 22,300 | — | — |
| 2016-01-29 | $4.66 | $7.01 | 55,900 | — | — |
| 2016-01-28 | $4.48 | $6.74 | 43,700 | — | — |
| 2016-01-27 | $4.37 | $6.58 | 61,500 | — | — |
| 2016-01-26 | $4.53 | $6.82 | 130,900 | — | — |
| 2016-01-25 | $4.23 | $6.37 | 76,500 | — | — |
| 2016-01-22 | $4.42 | $6.65 | 88,900 | — | — |
| 2016-01-21 | $4.27 | $6.43 | 137,900 | — | — |
| 2016-01-20 | $4.13 | $6.22 | 225,900 | — | — |
| 2016-01-19 | $4.23 | $6.37 | 231,900 | — | — |
| 2016-01-15 | $4.62 | $6.95 | 233,500 | — | — |
| 2016-01-14 | $4.65 | $7.00 | 260,700 | — | — |
| 2016-01-13 | $4.86 | $7.32 | 222,800 | — | — |
| 2016-01-12 | $5.40 | $8.04 | 166,200 | — | — |
| 2016-01-11 | $5.58 | $8.31 | 116,100 | — | — |
| 2016-01-08 | $5.71 | $8.50 | 79,800 | — | — |
| 2016-01-07 | $5.59 | $8.32 | 111,100 | — | — |
| 2016-01-06 | $5.87 | $8.74 | 160,200 | — | — |
| 2016-01-05 | $5.74 | $8.54 | 96,400 | — | — |
| 2016-01-04 | $5.65 | $8.41 | 96,100 | — | — |