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
- 2006-07-06 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 | $6.87 | 2,010 | — | — |
| 2016-12-29 | $5.60 | $6.52 | 2,412 | — | — |
| 2016-12-28 | $5.60 | $6.52 | 536 | — | — |
| 2016-12-27 | $5.56 | $6.48 | 0 | — | — |
| 2016-12-23 | $5.56 | $6.48 | 2,680 | — | — |
| 2016-12-22 | $5.90 | $6.87 | 0 | — | — |
| 2016-12-21 | $5.90 | $6.87 | 2,546 | — | — |
| 2016-12-20 | $5.78 | $6.74 | 8,576 | — | — |
| 2016-12-19 | $6.01 | $7.00 | 7,906 | — | — |
| 2016-12-16 | $6.01 | $7.00 | 3,350 | — | — |
| 2016-12-15 | $5.75 | $6.70 | 0 | — | — |
| 2016-12-14 | $5.75 | $6.70 | 670 | — | — |
| 2016-12-13 | $5.67 | $6.61 | 938 | — | — |
| 2016-12-12 | $5.82 | $6.78 | 2,680 | — | — |
| 2016-12-09 | $5.67 | $6.61 | 77,854 | — | — |
| 2016-12-08 | $5.52 | $6.43 | 1,742 | — | — |
| 2016-12-07 | $5.51 | $6.43 | 2,412 | — | — |
| 2016-12-06 | $5.41 | $6.30 | 2,680 | — | — |
| 2016-12-05 | $5.38 | $6.27 | 2,010 | — | — |
| 2016-12-02 | $5.34 | $6.23 | 0 | — | — |
| 2016-12-01 | $5.34 | $6.23 | 5,762 | — | — |
| 2016-11-30 | $5.36 | $6.24 | 1,340 | — | — |
| 2016-11-29 | $5.26 | $6.13 | 31,088 | — | — |
| 2016-11-28 | $5.52 | $6.43 | 3,752 | — | — |
| 2016-11-25 | $5.45 | $6.35 | 268 | — | — |
| 2016-11-23 | $5.41 | $6.30 | 0 | — | — |
| 2016-11-22 | $5.41 | $6.30 | 3,216 | — | — |
| 2016-11-21 | $5.34 | $6.22 | 3,618 | — | — |
| 2016-11-18 | $5.28 | $6.16 | 0 | — | — |
| 2016-11-17 | $5.28 | $6.16 | 2,546 | — | — |
| 2016-11-16 | $5.45 | $6.35 | 7,772 | — | — |
| 2016-11-15 | $5.34 | $6.23 | 402 | — | — |
| 2016-11-14 | $5.51 | $6.43 | 3,350 | — | — |
| 2016-11-11 | $5.41 | $6.30 | 1,072 | — | — |
| 2016-11-10 | $5.52 | $6.43 | 2,680 | — | — |
| 2016-11-09 | $5.33 | $6.21 | 1,072 | — | — |
| 2016-11-08 | $5.23 | $6.10 | 0 | — | — |
| 2016-11-07 | $5.23 | $6.10 | 2,680 | — | — |
| 2016-11-04 | $5.23 | $6.10 | 402 | — | — |
| 2016-11-03 | $5.30 | $6.17 | 0 | — | — |
| 2016-11-02 | $5.30 | $6.17 | 0 | — | — |
| 2016-11-01 | $5.30 | $6.17 | 2,680 | — | — |
| 2016-10-31 | $5.41 | $6.30 | 402 | — | — |
| 2016-10-28 | $5.33 | $6.21 | 804 | — | — |
| 2016-10-27 | $5.30 | $6.17 | 0 | — | — |
| 2016-10-26 | $5.30 | $6.17 | 0 | — | — |
| 2016-10-25 | $5.30 | $6.17 | 3,216 | — | — |
| 2016-10-24 | $5.22 | $6.09 | 6,834 | — | — |
| 2016-10-21 | $5.13 | $5.97 | 0 | — | — |
| 2016-10-20 | $5.13 | $5.97 | 670 | — | — |
| 2016-10-19 | $5.30 | $6.17 | 2,010 | — | — |
| 2016-10-18 | $5.37 | $6.26 | 2,010 | — | — |
| 2016-10-17 | $5.41 | $6.30 | 3,216 | — | — |
| 2016-10-14 | $5.41 | $6.30 | 0 | — | — |
| 2016-10-13 | $5.41 | $6.30 | 2,144 | — | — |
| 2016-10-12 | $5.52 | $6.43 | 0 | — | — |
| 2016-10-11 | $5.52 | $6.43 | 1,474 | — | — |
| 2016-10-10 | $5.34 | $6.22 | 0 | — | — |
| 2016-10-07 | $5.34 | $6.22 | 0 | — | — |
| 2016-10-06 | $5.34 | $6.22 | 0 | — | — |
| 2016-10-05 | $5.34 | $6.22 | 7,638 | — | — |
| 2016-10-04 | $5.30 | $6.15 | 1,608 | — | — |
| 2016-10-03 | $5.12 | $5.94 | 536 | — | — |
| 2016-09-30 | $5.22 | $6.06 | 652,446 | — | — |
| 2016-09-29 | $5.22 | $6.06 | 3,082 | — | — |
| 2016-09-28 | $5.22 | $6.06 | 134 | — | — |
| 2016-09-27 | $5.12 | $5.94 | 670 | — | — |
| 2016-09-26 | $5.11 | $5.93 | 0 | — | — |
| 2016-09-23 | $5.11 | $5.93 | 0 | — | — |
| 2016-09-22 | $5.11 | $5.93 | 0 | — | — |
| 2016-09-21 | $5.11 | $5.93 | 402 | — | — |
| 2016-09-20 | $5.12 | $5.94 | 804 | — | — |
| 2016-09-19 | $5.11 | $5.93 | 134 | — | — |
| 2016-09-16 | $5.07 | $5.89 | 0 | — | — |
| 2016-09-15 | $5.07 | $5.89 | 0 | — | — |
| 2016-09-14 | $5.07 | $5.89 | 0 | — | — |
| 2016-09-13 | $5.07 | $5.89 | 0 | — | — |
| 2016-09-12 | $5.07 | $5.89 | 0 | — | — |
| 2016-09-09 | $5.07 | $5.89 | 2,144 | — | — |
| 2016-09-08 | $5.22 | $6.06 | 3,618 | — | — |
| 2016-09-07 | $5.15 | $5.97 | 134 | — | — |
| 2016-09-06 | $5.15 | $5.97 | 0 | — | — |
| 2016-09-02 | $5.15 | $5.97 | 1,608 | — | — |
| 2016-09-01 | $5.04 | $5.84 | 670 | — | — |
| 2016-08-31 | $5.13 | $5.95 | 3,216 | — | — |
| 2016-08-30 | $5.15 | $5.97 | 19,698 | — | — |
| 2016-08-29 | $5.15 | $5.97 | 8,710 | — | — |
| 2016-08-26 | $5.14 | $5.97 | 1,876 | — | — |
| 2016-08-25 | $5.22 | $6.06 | 268 | — | — |
| 2016-08-24 | $5.25 | $6.09 | 938 | — | — |
| 2016-08-23 | $5.22 | $6.06 | 9,380 | — | — |
| 2016-08-22 | $4.96 | $5.76 | 4,288 | — | — |
| 2016-08-19 | $4.96 | $5.76 | 0 | — | — |
| 2016-08-18 | $4.96 | $5.76 | 5,092 | — | — |
| 2016-08-17 | $4.97 | $5.77 | 4,958 | — | — |
| 2016-08-16 | $4.96 | $5.76 | 2,144 | — | — |
| 2016-08-15 | $5.04 | $5.85 | 4,958 | — | — |
| 2016-08-12 | $5.07 | $5.89 | 3,886 | — | — |
| 2016-08-11 | $5.15 | $5.97 | 5,762 | — | — |
| 2016-08-10 | $4.93 | $5.71 | 3,216 | — | — |
| 2016-08-09 | $4.85 | $5.63 | 6,298 | — | — |
| 2016-08-08 | $4.93 | $5.71 | 1,072 | — | — |
| 2016-08-05 | $4.98 | $5.78 | 6,432 | — | — |
| 2016-08-04 | $4.93 | $5.71 | 23,316 | — | — |
| 2016-08-03 | $4.96 | $5.76 | 6,700 | — | — |
| 2016-08-02 | $4.85 | $5.63 | 11,792 | — | — |
| 2016-08-01 | $4.81 | $5.59 | 3,216 | — | — |
| 2016-07-29 | $4.72 | $5.47 | 4,958 | — | — |
| 2016-07-28 | $4.71 | $5.46 | 2,278 | — | — |
| 2016-07-27 | $4.78 | $5.54 | 14,204 | — | — |
| 2016-07-26 | $4.70 | $5.46 | 2,278 | — | — |
| 2016-07-25 | $4.70 | $5.46 | 5,226 | — | — |
| 2016-07-22 | $4.72 | $5.47 | 0 | — | — |
| 2016-07-21 | $4.72 | $5.47 | 2,680 | — | — |
| 2016-07-20 | $4.72 | $5.47 | 3,216 | — | — |
| 2016-07-19 | $4.74 | $5.50 | 5,494 | — | — |
| 2016-07-18 | $4.74 | $5.50 | 5,628 | — | — |
| 2016-07-15 | $4.74 | $5.50 | 101,706 | — | — |
| 2016-07-14 | $4.74 | $5.50 | 5,896 | — | — |
| 2016-07-13 | $4.81 | $5.59 | 27,068 | — | — |
| 2016-07-12 | $4.85 | $5.63 | 804 | — | — |
| 2016-07-11 | $4.84 | $5.62 | 1,474 | — | — |
| 2016-07-08 | $4.85 | $5.63 | 6,030 | — | — |
| 2016-07-07 | $4.66 | $5.41 | 2,278 | — | — |
| 2016-07-06 | $4.68 | $5.43 | 4,958 | — | — |
| 2016-07-05 | $4.68 | $5.43 | 5,896 | — | — |
| 2016-07-01 | $4.68 | $5.43 | 0 | — | — |
| 2016-06-30 | $4.68 | $5.40 | 4,288 | — | — |
| 2016-06-29 | $4.81 | $5.56 | 6,566 | — | — |
| 2016-06-28 | $4.61 | $5.33 | 7,102 | — | — |
| 2016-06-27 | $4.60 | $5.31 | 12,998 | — | — |
| 2016-06-24 | $4.68 | $5.40 | 13,266 | — | — |
| 2016-06-23 | $4.91 | $5.67 | 12,864 | — | — |
| 2016-06-22 | $4.89 | $5.64 | 6,834 | — | — |
| 2016-06-21 | $4.90 | $5.65 | 3,350 | — | — |
| 2016-06-20 | $4.93 | $5.69 | 17,956 | — | — |
| 2016-06-17 | $4.89 | $5.64 | 402 | — | — |
| 2016-06-16 | $4.87 | $5.62 | 1,340 | — | — |
| 2016-06-15 | $4.85 | $5.60 | 134 | — | — |
| 2016-06-14 | $4.87 | $5.62 | 4,020 | — | — |
| 2016-06-13 | $4.85 | $5.60 | 19,296 | — | — |
| 2016-06-10 | $4.99 | $5.76 | 3,350 | — | — |
| 2016-06-09 | $4.89 | $5.64 | 11,122 | — | — |
| 2016-06-08 | $4.89 | $5.64 | 4,154 | — | — |
| 2016-06-07 | $4.89 | $5.64 | 1,340 | — | — |
| 2016-06-06 | $4.95 | $5.71 | 4,020 | — | — |
| 2016-06-03 | $4.96 | $5.73 | 3,216 | — | — |
| 2016-06-02 | $4.99 | $5.77 | 7,102 | — | — |
| 2016-06-01 | $4.89 | $5.64 | 62,712 | — | — |
| 2016-05-31 | $4.93 | $5.69 | 6,834 | — | — |
| 2016-05-27 | $5.03 | $5.81 | 134 | — | — |
| 2016-05-26 | $5.00 | $5.77 | 0 | — | — |
| 2016-05-25 | $5.00 | $5.77 | 4,020 | — | — |
| 2016-05-24 | $4.91 | $5.67 | 0 | — | — |
| 2016-05-23 | $4.91 | $5.67 | 938 | — | — |
| 2016-05-20 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-19 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-18 | $4.93 | $5.69 | 134 | — | — |
| 2016-05-17 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-16 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-13 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-12 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-11 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-10 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-09 | $4.93 | $5.69 | 0 | — | — |
| 2016-05-06 | $4.93 | $5.69 | 804 | — | — |
| 2016-05-05 | $5.04 | $5.82 | 0 | — | — |
| 2016-05-04 | $5.04 | $5.82 | 4,690 | — | — |
| 2016-05-03 | $5.04 | $5.82 | 670 | — | — |
| 2016-05-02 | $5.04 | $5.82 | 0 | — | — |
| 2016-04-29 | $5.04 | $5.82 | 938 | — | — |
| 2016-04-28 | $5.04 | $5.82 | 134 | — | — |
| 2016-04-27 | $5.01 | $5.78 | 536 | — | — |
| 2016-04-26 | $5.04 | $5.82 | 402 | — | — |
| 2016-04-25 | $4.96 | $5.73 | 2,948 | — | — |
| 2016-04-22 | $4.96 | $5.73 | 2,412 | — | — |
| 2016-04-21 | $4.96 | $5.73 | 5,360 | — | — |
| 2016-04-20 | $5.04 | $5.82 | 4,556 | — | — |
| 2016-04-19 | $4.96 | $5.73 | 2,144 | — | — |
| 2016-04-18 | $5.04 | $5.82 | 1,742 | — | — |
| 2016-04-15 | $5.04 | $5.82 | 0 | — | — |
| 2016-04-14 | $5.04 | $5.82 | 0 | — | — |
| 2016-04-13 | $5.04 | $5.82 | 1,206 | — | — |
| 2016-04-12 | $5.04 | $5.82 | 0 | — | — |
| 2016-04-11 | $5.04 | $5.82 | 0 | — | — |
| 2016-04-08 | $5.04 | $5.82 | 8,978 | — | — |
| 2016-04-07 | $5.11 | $5.90 | 3,350 | — | — |
| 2016-04-06 | $4.96 | $5.73 | 116,982 | — | — |
| 2016-04-05 | $4.99 | $5.77 | 3,082 | — | — |
| 2016-04-04 | $4.95 | $5.71 | 2,948 | — | — |
| 2016-04-01 | $5.04 | $5.80 | 0 | — | — |
| 2016-03-31 | $5.04 | $5.80 | 13,668 | — | — |
| 2016-03-30 | $5.08 | $5.84 | 4,958 | — | — |
| 2016-03-29 | $4.98 | $5.72 | 804 | — | — |
| 2016-03-28 | $5.06 | $5.82 | 5,360 | — | — |
| 2016-03-24 | $5.01 | $5.76 | 12,060 | — | — |
| 2016-03-23 | $5.22 | $6.01 | 2,948 | — | — |
| 2016-03-22 | $5.31 | $6.11 | 9,514 | — | — |
| 2016-03-21 | $5.37 | $6.17 | 0 | — | — |
| 2016-03-18 | $5.37 | $6.17 | 10,988 | — | — |
| 2016-03-17 | $5.22 | $6.01 | 2,010 | — | — |
| 2016-03-16 | $5.22 | $6.01 | 402 | — | — |
| 2016-03-15 | $5.37 | $6.18 | 1,340 | — | — |
| 2016-03-14 | $5.26 | $6.05 | 18,358 | — | — |
| 2016-03-11 | $5.09 | $5.85 | 3,350 | — | — |
| 2016-03-10 | $5.13 | $5.89 | 10,452 | — | — |
| 2016-03-09 | $5.11 | $5.88 | 1,072 | — | — |
| 2016-03-08 | $5.07 | $5.83 | 134 | — | — |
| 2016-03-07 | $5.07 | $5.83 | 2,010 | — | — |
| 2016-03-04 | $5.07 | $5.83 | 4,154 | — | — |
| 2016-03-03 | $5.00 | $5.75 | 2,948 | — | — |
| 2016-03-02 | $5.00 | $5.75 | 2,144 | — | — |
| 2016-03-01 | $5.01 | $5.76 | 4,020 | — | — |
| 2016-02-29 | $5.12 | $5.89 | 0 | — | — |
| 2016-02-26 | $5.12 | $5.89 | 0 | — | — |
| 2016-02-25 | $5.12 | $5.89 | 0 | — | — |
| 2016-02-24 | $5.12 | $5.89 | 134 | — | — |
| 2016-02-23 | $5.11 | $5.88 | 5,360 | — | — |
| 2016-02-22 | $5.07 | $5.83 | 2,010 | — | — |
| 2016-02-19 | $5.14 | $5.91 | 0 | — | — |
| 2016-02-18 | $5.14 | $5.91 | 134 | — | — |
| 2016-02-17 | $5.07 | $5.83 | 402 | — | — |
| 2016-02-16 | $5.07 | $5.83 | 1,876 | — | — |
| 2016-02-12 | $5.00 | $5.75 | 4,288 | — | — |
| 2016-02-11 | $4.96 | $5.71 | 4,288 | — | — |
| 2016-02-10 | $5.04 | $5.79 | 7,236 | — | — |
| 2016-02-09 | $5.00 | $5.75 | 9,380 | — | — |
| 2016-02-08 | $5.10 | $5.87 | 938 | — | — |
| 2016-02-05 | $5.04 | $5.79 | 97,820 | — | — |
| 2016-02-04 | $5.00 | $5.75 | 19,564 | — | — |
| 2016-02-03 | $5.21 | $5.99 | 1,340 | — | — |
| 2016-02-02 | $5.31 | $6.10 | 670 | — | — |
| 2016-02-01 | $5.15 | $5.92 | 0 | — | — |
| 2016-01-29 | $5.15 | $5.92 | 1,474 | — | — |
| 2016-01-28 | $5.28 | $6.07 | 0 | — | — |
| 2016-01-27 | $5.28 | $6.07 | 0 | — | — |
| 2016-01-26 | $5.28 | $6.07 | 1,742 | — | — |
| 2016-01-25 | $5.11 | $5.88 | 1,340 | — | — |
| 2016-01-22 | $5.11 | $5.88 | 24,656 | — | — |
| 2016-01-21 | $5.11 | $5.88 | 0 | — | — |
| 2016-01-20 | $5.11 | $5.88 | 23,852 | — | — |
| 2016-01-19 | $5.22 | $6.01 | 6,700 | — | — |
| 2016-01-15 | $5.07 | $5.83 | 23,584 | — | — |
| 2016-01-14 | $5.24 | $6.02 | 25,594 | — | — |
| 2016-01-13 | $5.31 | $6.10 | 1,340 | — | — |
| 2016-01-12 | $5.49 | $6.31 | 402 | — | — |
| 2016-01-11 | $5.30 | $6.09 | 8,308 | — | — |
| 2016-01-08 | $5.26 | $6.05 | 21,306 | — | — |
| 2016-01-07 | $5.31 | $6.10 | 5,896 | — | — |
| 2016-01-06 | $5.45 | $6.26 | 40,468 | — | — |
| 2016-01-05 | $5.43 | $6.25 | 19,162 | — | — |
| 2016-01-04 | $5.38 | $6.19 | 5,360 | — | — |