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
- 1996-05-23 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 | $3.02 | $10.73 | 352,500 | — | — |
| 2016-12-29 | $2.95 | $10.48 | 263,000 | — | — |
| 2016-12-28 | $2.99 | $10.62 | 149,900 | — | — |
| 2016-12-27 | $2.98 | $10.58 | 321,700 | — | — |
| 2016-12-23 | $2.97 | $10.55 | 241,100 | — | — |
| 2016-12-22 | $2.99 | $10.62 | 313,600 | — | — |
| 2016-12-21 | $2.99 | $10.62 | 239,200 | — | — |
| 2016-12-20 | $3.06 | $10.87 | 415,500 | — | — |
| 2016-12-19 | $3.33 | $11.83 | 208,000 | — | — |
| 2016-12-16 | $3.50 | $12.43 | 114,100 | — | — |
| 2016-12-15 | $3.53 | $12.54 | 212,300 | — | — |
| 2016-12-14 | $3.78 | $13.43 | 251,400 | — | — |
| 2016-12-13 | $3.95 | $14.03 | 447,300 | — | — |
| 2016-12-12 | $3.60 | $12.79 | 107,700 | — | — |
| 2016-12-09 | $3.65 | $12.96 | 264,000 | — | — |
| 2016-12-08 | $3.60 | $12.79 | 274,700 | — | — |
| 2016-12-07 | $3.55 | $12.61 | 191,600 | — | — |
| 2016-12-06 | $3.50 | $12.43 | 127,100 | — | — |
| 2016-12-05 | $3.44 | $12.22 | 154,000 | — | — |
| 2016-12-02 | $3.37 | $11.97 | 129,700 | — | — |
| 2016-12-01 | $3.27 | $11.61 | 120,600 | — | — |
| 2016-11-30 | $3.26 | $11.58 | 177,000 | — | — |
| 2016-11-29 | $3.42 | $12.15 | 99,400 | — | — |
| 2016-11-28 | $3.53 | $12.54 | 156,200 | — | — |
| 2016-11-25 | $3.52 | $12.33 | 199,000 | — | — |
| 2016-11-23 | $3.44 | $12.05 | 222,900 | — | — |
| 2016-11-22 | $3.26 | $11.41 | 287,900 | — | — |
| 2016-11-21 | $3.10 | $10.85 | 211,000 | — | — |
| 2016-11-18 | $3.04 | $10.64 | 359,500 | — | — |
| 2016-11-17 | $3.08 | $10.78 | 607,000 | — | — |
| 2016-11-16 | $3.28 | $11.48 | 349,900 | — | — |
| 2016-11-15 | $3.40 | $11.91 | 353,000 | — | — |
| 2016-11-14 | $3.72 | $13.03 | 135,400 | — | — |
| 2016-11-11 | $3.71 | $12.99 | 181,800 | — | — |
| 2016-11-10 | $3.75 | $13.13 | 122,700 | — | — |
| 2016-11-09 | $4.00 | $14.01 | 139,000 | — | — |
| 2016-11-08 | $4.24 | $14.85 | 252,000 | — | — |
| 2016-11-07 | $3.99 | $13.97 | 831,900 | — | — |
| 2016-11-04 | $3.26 | $11.41 | 163,200 | — | — |
| 2016-11-03 | $3.34 | $11.69 | 153,200 | — | — |
| 2016-11-02 | $3.67 | $12.85 | 188,500 | — | — |
| 2016-11-01 | $3.57 | $12.50 | 196,900 | — | — |
| 2016-10-31 | $3.44 | $12.05 | 287,300 | — | — |
| 2016-10-28 | $3.58 | $12.54 | 177,800 | — | — |
| 2016-10-27 | $3.68 | $12.89 | 99,700 | — | — |
| 2016-10-26 | $3.82 | $13.38 | 206,300 | — | — |
| 2016-10-25 | $3.84 | $13.45 | 119,700 | — | — |
| 2016-10-24 | $3.95 | $13.83 | 65,100 | — | — |
| 2016-10-21 | $3.95 | $13.83 | 174,100 | — | — |
| 2016-10-20 | $4.00 | $14.01 | 70,300 | — | — |
| 2016-10-19 | $4.12 | $14.43 | 72,200 | — | — |
| 2016-10-18 | $4.05 | $14.18 | 77,500 | — | — |
| 2016-10-17 | $4.05 | $14.18 | 117,000 | — | — |
| 2016-10-14 | $4.18 | $14.64 | 110,000 | — | — |
| 2016-10-13 | $4.22 | $14.78 | 78,400 | — | — |
| 2016-10-12 | $4.35 | $15.23 | 55,000 | — | — |
| 2016-10-11 | $4.38 | $15.34 | 120,100 | — | — |
| 2016-10-10 | $4.59 | $16.07 | 130,200 | — | — |
| 2016-10-07 | $4.48 | $15.69 | 191,300 | — | — |
| 2016-10-06 | $4.44 | $15.55 | 178,400 | — | — |
| 2016-10-05 | $4.21 | $14.74 | 72,400 | — | — |
| 2016-10-04 | $4.26 | $14.92 | 106,000 | — | — |
| 2016-10-03 | $4.09 | $14.32 | 178,300 | — | — |
| 2016-09-30 | $4.22 | $14.78 | 172,900 | — | — |
| 2016-09-29 | $4.14 | $14.50 | 66,400 | — | — |
| 2016-09-28 | $4.08 | $14.29 | 88,100 | — | — |
| 2016-09-27 | $4.06 | $14.22 | 59,800 | — | — |
| 2016-09-26 | $4.10 | $14.36 | 95,300 | — | — |
| 2016-09-23 | $4.09 | $14.32 | 104,200 | — | — |
| 2016-09-22 | $4.07 | $14.25 | 112,700 | — | — |
| 2016-09-21 | $4.17 | $14.60 | 145,200 | — | — |
| 2016-09-20 | $4.05 | $14.18 | 84,800 | — | — |
| 2016-09-19 | $4.10 | $14.36 | 311,600 | — | — |
| 2016-09-16 | $3.95 | $13.83 | 59,200 | — | — |
| 2016-09-15 | $4.01 | $14.04 | 146,900 | — | — |
| 2016-09-14 | $3.99 | $13.97 | 148,300 | — | — |
| 2016-09-13 | $4.05 | $14.18 | 164,300 | — | — |
| 2016-09-12 | $4.11 | $14.39 | 242,100 | — | — |
| 2016-09-09 | $3.99 | $13.97 | 583,200 | — | — |
| 2016-09-08 | $3.95 | $13.83 | 256,000 | — | — |
| 2016-09-07 | $4.11 | $14.39 | 224,500 | — | — |
| 2016-09-06 | $4.06 | $14.22 | 447,600 | — | — |
| 2016-09-02 | $4.34 | $15.20 | 245,500 | — | — |
| 2016-09-01 | $4.59 | $16.07 | 239,700 | — | — |
| 2016-08-31 | $4.73 | $16.56 | 189,100 | — | — |
| 2016-08-30 | $4.78 | $16.74 | 200,700 | — | — |
| 2016-08-29 | $4.91 | $17.19 | 85,700 | — | — |
| 2016-08-26 | $4.91 | $17.19 | 77,400 | — | — |
| 2016-08-25 | $4.88 | $17.09 | 263,600 | — | — |
| 2016-08-24 | $4.98 | $17.44 | 130,800 | — | — |
| 2016-08-23 | $5.00 | $17.51 | 184,400 | — | — |
| 2016-08-22 | $5.06 | $17.72 | 139,000 | — | — |
| 2016-08-19 | $5.16 | $17.89 | 238,000 | — | — |
| 2016-08-18 | $5.12 | $17.75 | 239,800 | — | — |
| 2016-08-17 | $5.27 | $18.27 | 187,800 | — | — |
| 2016-08-16 | $5.31 | $18.41 | 189,700 | — | — |
| 2016-08-15 | $5.38 | $18.66 | 155,500 | — | — |
| 2016-08-12 | $5.34 | $18.52 | 158,500 | — | — |
| 2016-08-11 | $5.52 | $19.14 | 290,600 | — | — |
| 2016-08-10 | $5.75 | $19.94 | 410,600 | — | — |
| 2016-08-09 | $6.08 | $21.08 | 213,900 | — | — |
| 2016-08-08 | $6.06 | $21.01 | 195,900 | — | — |
| 2016-08-05 | $6.37 | $22.09 | 447,200 | — | — |
| 2016-08-04 | $5.89 | $20.42 | 527,200 | — | — |
| 2016-08-03 | $5.48 | $19.00 | 1,290,200 | — | — |
| 2016-08-02 | $6.08 | $21.08 | 1,388,800 | — | — |
| 2016-08-01 | $8.11 | $28.12 | 156,900 | — | — |
| 2016-07-29 | $8.09 | $28.05 | 76,000 | — | — |
| 2016-07-28 | $7.98 | $27.67 | 48,700 | — | — |
| 2016-07-27 | $7.96 | $27.60 | 69,100 | — | — |
| 2016-07-26 | $8.06 | $27.95 | 85,200 | — | — |
| 2016-07-25 | $8.10 | $28.09 | 41,000 | — | — |
| 2016-07-22 | $7.95 | $27.57 | 39,600 | — | — |
| 2016-07-21 | $8.00 | $27.74 | 103,000 | — | — |
| 2016-07-20 | $8.11 | $28.12 | 79,600 | — | — |
| 2016-07-19 | $8.12 | $28.16 | 76,800 | — | — |
| 2016-07-18 | $8.11 | $28.12 | 112,500 | — | — |
| 2016-07-15 | $7.95 | $27.57 | 77,700 | — | — |
| 2016-07-14 | $7.96 | $27.60 | 103,700 | — | — |
| 2016-07-13 | $7.83 | $27.15 | 117,300 | — | — |
| 2016-07-12 | $7.75 | $26.87 | 127,800 | — | — |
| 2016-07-11 | $7.76 | $26.91 | 60,700 | — | — |
| 2016-07-08 | $7.71 | $26.73 | 135,400 | — | — |
| 2016-07-07 | $7.70 | $26.70 | 69,900 | — | — |
| 2016-07-06 | $7.67 | $26.60 | 107,900 | — | — |
| 2016-07-05 | $7.54 | $26.15 | 108,600 | — | — |
| 2016-07-01 | $7.56 | $26.21 | 148,500 | — | — |
| 2016-06-30 | $7.38 | $25.59 | 168,400 | — | — |
| 2016-06-29 | $7.32 | $25.38 | 101,200 | — | — |
| 2016-06-28 | $7.11 | $24.65 | 37,700 | — | — |
| 2016-06-27 | $7.00 | $24.27 | 121,700 | — | — |
| 2016-06-24 | $7.08 | $24.55 | 124,900 | — | — |
| 2016-06-23 | $7.06 | $24.48 | 89,800 | — | — |
| 2016-06-22 | $7.11 | $24.65 | 55,200 | — | — |
| 2016-06-21 | $7.08 | $24.55 | 90,300 | — | — |
| 2016-06-20 | $7.07 | $24.52 | 71,000 | — | — |
| 2016-06-17 | $7.10 | $24.62 | 154,000 | — | — |
| 2016-06-16 | $7.06 | $24.48 | 114,800 | — | — |
| 2016-06-15 | $7.18 | $24.90 | 181,800 | — | — |
| 2016-06-14 | $7.09 | $24.58 | 104,700 | — | — |
| 2016-06-13 | $7.06 | $24.48 | 149,700 | — | — |
| 2016-06-10 | $7.33 | $25.42 | 76,000 | — | — |
| 2016-06-09 | $7.41 | $25.69 | 90,300 | — | — |
| 2016-06-08 | $7.57 | $26.25 | 70,400 | — | — |
| 2016-06-07 | $7.49 | $25.97 | 60,800 | — | — |
| 2016-06-06 | $7.58 | $26.28 | 57,300 | — | — |
| 2016-06-03 | $7.52 | $26.08 | 52,800 | — | — |
| 2016-06-02 | $7.57 | $26.25 | 57,500 | — | — |
| 2016-06-01 | $7.51 | $26.04 | 123,200 | — | — |
| 2016-05-31 | $7.70 | $26.70 | 175,900 | — | — |
| 2016-05-27 | $8.12 | $28.16 | 92,100 | — | — |
| 2016-05-26 | $8.04 | $27.88 | 105,000 | — | — |
| 2016-05-25 | $7.97 | $27.64 | 121,700 | — | — |
| 2016-05-24 | $7.77 | $26.94 | 67,100 | — | — |
| 2016-05-23 | $7.80 | $27.05 | 168,100 | — | — |
| 2016-05-20 | $7.42 | $25.73 | 108,000 | — | — |
| 2016-05-19 | $7.34 | $25.45 | 66,600 | — | — |
| 2016-05-18 | $7.42 | $25.73 | 84,400 | — | — |
| 2016-05-17 | $7.66 | $26.56 | 94,200 | — | — |
| 2016-05-16 | $7.60 | $26.35 | 129,100 | — | — |
| 2016-05-13 | $7.67 | $25.73 | 119,200 | — | — |
| 2016-05-12 | $7.92 | $26.57 | 215,600 | — | — |
| 2016-05-11 | $7.72 | $25.90 | 133,700 | — | — |
| 2016-05-10 | $7.71 | $25.86 | 360,600 | — | — |
| 2016-05-09 | $7.15 | $23.98 | 147,500 | — | — |
| 2016-05-06 | $7.32 | $24.56 | 114,700 | — | — |
| 2016-05-05 | $7.39 | $24.79 | 159,300 | — | — |
| 2016-05-04 | $7.34 | $24.62 | 122,000 | — | — |
| 2016-05-03 | $7.34 | $24.62 | 111,100 | — | — |
| 2016-05-02 | $7.41 | $24.86 | 209,700 | — | — |
| 2016-04-29 | $7.70 | $25.83 | 316,200 | — | — |
| 2016-04-28 | $7.53 | $25.26 | 310,200 | — | — |
| 2016-04-27 | $7.77 | $26.06 | 111,800 | — | — |
| 2016-04-26 | $7.76 | $26.03 | 120,200 | — | — |
| 2016-04-25 | $7.82 | $26.23 | 267,800 | — | — |
| 2016-04-22 | $8.18 | $27.44 | 107,100 | — | — |
| 2016-04-21 | $8.30 | $27.84 | 58,700 | — | — |
| 2016-04-20 | $8.18 | $27.44 | 59,900 | — | — |
| 2016-04-19 | $8.16 | $27.37 | 142,700 | — | — |
| 2016-04-18 | $8.26 | $27.71 | 152,600 | — | — |
| 2016-04-15 | $8.36 | $28.04 | 164,200 | — | — |
| 2016-04-14 | $8.60 | $28.85 | 42,900 | — | — |
| 2016-04-13 | $8.71 | $29.22 | 111,500 | — | — |
| 2016-04-12 | $8.77 | $29.42 | 115,500 | — | — |
| 2016-04-11 | $8.68 | $29.12 | 242,800 | — | — |
| 2016-04-08 | $9.10 | $30.53 | 73,200 | — | — |
| 2016-04-07 | $9.18 | $30.79 | 84,300 | — | — |
| 2016-04-06 | $9.42 | $31.60 | 106,000 | — | — |
| 2016-04-05 | $9.19 | $30.83 | 68,900 | — | — |
| 2016-04-04 | $9.19 | $30.83 | 85,400 | — | — |
| 2016-04-01 | $9.14 | $30.66 | 98,800 | — | — |
| 2016-03-31 | $9.23 | $30.96 | 227,200 | — | — |
| 2016-03-30 | $9.36 | $31.40 | 188,200 | — | — |
| 2016-03-29 | $9.53 | $31.97 | 131,500 | — | — |
| 2016-03-28 | $9.90 | $32.37 | 280,900 | — | — |
| 2016-03-24 | $9.77 | $31.95 | 166,600 | — | — |
| 2016-03-23 | $9.83 | $32.14 | 215,000 | — | — |
| 2016-03-22 | $9.79 | $32.01 | 287,500 | — | — |
| 2016-03-21 | $9.70 | $31.72 | 254,100 | — | — |
| 2016-03-18 | $9.39 | $30.70 | 265,100 | — | — |
| 2016-03-17 | $9.16 | $29.95 | 180,000 | — | — |
| 2016-03-16 | $9.00 | $29.43 | 74,100 | — | — |
| 2016-03-15 | $9.08 | $29.69 | 95,600 | — | — |
| 2016-03-14 | $8.98 | $29.36 | 115,700 | — | — |
| 2016-03-11 | $8.68 | $28.38 | 126,900 | — | — |
| 2016-03-10 | $8.59 | $28.09 | 43,000 | — | — |
| 2016-03-09 | $8.55 | $27.96 | 85,800 | — | — |
| 2016-03-08 | $8.43 | $27.56 | 106,900 | — | — |
| 2016-03-07 | $8.76 | $28.64 | 156,600 | — | — |
| 2016-03-04 | $8.76 | $28.64 | 185,000 | — | — |
| 2016-03-03 | $8.72 | $28.51 | 142,800 | — | — |
| 2016-03-02 | $8.44 | $27.60 | 153,000 | — | — |
| 2016-03-01 | $8.18 | $26.75 | 102,600 | — | — |
| 2016-02-29 | $8.08 | $26.42 | 297,200 | — | — |
| 2016-02-26 | $7.87 | $25.73 | 143,800 | — | — |
| 2016-02-25 | $7.51 | $24.56 | 221,700 | — | — |
| 2016-02-24 | $7.25 | $23.71 | 132,200 | — | — |
| 2016-02-23 | $7.32 | $23.94 | 68,300 | — | — |
| 2016-02-22 | $7.18 | $23.48 | 152,300 | — | — |
| 2016-02-19 | $7.15 | $23.38 | 100,000 | — | — |
| 2016-02-18 | $7.08 | $23.15 | 152,700 | — | — |
| 2016-02-17 | $7.17 | $23.44 | 1,007,800 | — | — |
| 2016-02-16 | $6.40 | $20.93 | 95,300 | — | — |
| 2016-02-12 | $6.18 | $20.21 | 99,700 | — | — |
| 2016-02-11 | $6.23 | $20.37 | 93,200 | — | — |
| 2016-02-10 | $6.26 | $20.47 | 90,000 | — | — |
| 2016-02-09 | $6.41 | $20.96 | 95,100 | — | — |
| 2016-02-08 | $6.46 | $21.12 | 104,700 | — | — |
| 2016-02-05 | $6.47 | $21.16 | 107,100 | — | — |
| 2016-02-04 | $6.47 | $21.16 | 106,900 | — | — |
| 2016-02-03 | $6.66 | $21.78 | 59,600 | — | — |
| 2016-02-02 | $6.73 | $22.01 | 53,100 | — | — |
| 2016-02-01 | $6.82 | $22.30 | 65,900 | — | — |
| 2016-01-29 | $6.68 | $21.84 | 97,400 | — | — |
| 2016-01-28 | $6.69 | $21.88 | 54,400 | — | — |
| 2016-01-27 | $6.69 | $21.88 | 59,300 | — | — |
| 2016-01-26 | $6.67 | $21.81 | 64,600 | — | — |
| 2016-01-25 | $6.83 | $22.33 | 94,400 | — | — |
| 2016-01-22 | $6.80 | $22.23 | 262,800 | — | — |
| 2016-01-21 | $6.20 | $20.27 | 300,900 | — | — |
| 2016-01-20 | $6.11 | $19.98 | 533,600 | — | — |
| 2016-01-19 | $6.20 | $20.27 | 227,300 | — | — |
| 2016-01-15 | $6.64 | $21.71 | 130,200 | — | — |
| 2016-01-14 | $6.68 | $21.84 | 104,200 | — | — |
| 2016-01-13 | $6.67 | $21.81 | 107,600 | — | — |
| 2016-01-12 | $6.75 | $22.07 | 125,400 | — | — |
| 2016-01-11 | $6.84 | $22.37 | 165,400 | — | — |
| 2016-01-08 | $7.13 | $23.31 | 93,400 | — | — |
| 2016-01-07 | $7.22 | $23.61 | 129,100 | — | — |
| 2016-01-06 | $7.40 | $24.20 | 96,400 | — | — |
| 2016-01-05 | $7.29 | $23.84 | 176,500 | — | — |
| 2016-01-04 | $6.90 | $22.56 | 196,500 | — | — |