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
- 2003-12-04 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 | $4.56 | $4.56 | 2,227,500 | — | — |
| 2016-12-29 | $4.71 | $4.71 | 3,529,300 | — | — |
| 2016-12-28 | $4.37 | $4.37 | 2,507,200 | — | — |
| 2016-12-27 | $4.17 | $4.17 | 2,554,800 | — | — |
| 2016-12-23 | $4.05 | $4.05 | 1,107,200 | — | — |
| 2016-12-22 | $3.89 | $3.89 | 908,000 | — | — |
| 2016-12-21 | $3.93 | $3.93 | 993,600 | — | — |
| 2016-12-20 | $3.92 | $3.92 | 1,909,000 | — | — |
| 2016-12-19 | $3.92 | $3.92 | 2,470,500 | — | — |
| 2016-12-16 | $3.85 | $3.85 | 5,875,000 | — | — |
| 2016-12-15 | $3.96 | $3.96 | 3,198,600 | — | — |
| 2016-12-14 | $4.11 | $4.11 | 2,585,100 | — | — |
| 2016-12-13 | $4.43 | $4.43 | 2,249,200 | — | — |
| 2016-12-12 | $4.43 | $4.43 | 2,144,100 | — | — |
| 2016-12-09 | $4.41 | $4.41 | 2,500,100 | — | — |
| 2016-12-08 | $4.56 | $4.56 | 745,800 | — | — |
| 2016-12-07 | $4.55 | $4.55 | 1,734,400 | — | — |
| 2016-12-06 | $4.56 | $4.56 | 1,492,600 | — | — |
| 2016-12-05 | $4.70 | $4.70 | 2,474,300 | — | — |
| 2016-12-02 | $4.55 | $4.55 | 2,668,100 | — | — |
| 2016-12-01 | $4.55 | $4.55 | 2,286,800 | — | — |
| 2016-11-30 | $4.58 | $4.58 | 1,750,600 | — | — |
| 2016-11-29 | $4.60 | $4.60 | 1,717,400 | — | — |
| 2016-11-28 | $4.51 | $4.51 | 1,282,900 | — | — |
| 2016-11-25 | $4.34 | $4.34 | 668,000 | — | — |
| 2016-11-23 | $4.36 | $4.36 | 1,824,000 | — | — |
| 2016-11-22 | $4.53 | $4.53 | 1,583,000 | — | — |
| 2016-11-21 | $4.54 | $4.54 | 1,303,000 | — | — |
| 2016-11-18 | $4.44 | $4.44 | 1,995,700 | — | — |
| 2016-11-17 | $4.51 | $4.51 | 2,486,400 | — | — |
| 2016-11-16 | $4.52 | $4.52 | 2,319,400 | — | — |
| 2016-11-15 | $4.57 | $4.57 | 2,160,700 | — | — |
| 2016-11-14 | $4.44 | $4.44 | 3,289,600 | — | — |
| 2016-11-11 | $4.23 | $4.23 | 3,484,900 | — | — |
| 2016-11-10 | $4.53 | $4.53 | 3,497,700 | — | — |
| 2016-11-09 | $4.89 | $4.89 | 3,230,800 | — | — |
| 2016-11-08 | $4.87 | $4.87 | 2,097,200 | — | — |
| 2016-11-07 | $4.99 | $4.99 | 4,350,900 | — | — |
| 2016-11-04 | $5.42 | $5.42 | 6,056,100 | — | — |
| 2016-11-03 | $5.39 | $5.39 | 1,743,600 | — | — |
| 2016-11-02 | $5.25 | $5.25 | 4,417,000 | — | — |
| 2016-11-01 | $5.24 | $5.24 | 2,397,800 | — | — |
| 2016-10-31 | $5.00 | $5.00 | 1,535,900 | — | — |
| 2016-10-28 | $4.96 | $4.96 | 2,138,400 | — | — |
| 2016-10-27 | $4.77 | $4.77 | 1,186,200 | — | — |
| 2016-10-26 | $4.84 | $4.84 | 1,419,000 | — | — |
| 2016-10-25 | $4.89 | $4.89 | 2,446,400 | — | — |
| 2016-10-24 | $4.62 | $4.62 | 2,033,800 | — | — |
| 2016-10-21 | $4.66 | $4.66 | 3,241,100 | — | — |
| 2016-10-20 | $4.58 | $4.58 | 1,376,800 | — | — |
| 2016-10-19 | $4.66 | $4.66 | 3,041,500 | — | — |
| 2016-10-18 | $4.45 | $4.45 | 2,045,700 | — | — |
| 2016-10-17 | $4.23 | $4.23 | 1,309,500 | — | — |
| 2016-10-14 | $4.11 | $4.11 | 1,906,700 | — | — |
| 2016-10-13 | $4.18 | $4.18 | 1,933,300 | — | — |
| 2016-10-12 | $4.09 | $4.09 | 1,803,000 | — | — |
| 2016-10-11 | $4.05 | $4.05 | 2,549,600 | — | — |
| 2016-10-10 | $4.24 | $4.24 | 1,658,100 | — | — |
| 2016-10-07 | $4.09 | $4.09 | 4,543,400 | — | — |
| 2016-10-06 | $4.27 | $4.27 | 3,203,700 | — | — |
| 2016-10-05 | $4.60 | $4.60 | 7,930,000 | — | — |
| 2016-10-04 | $4.86 | $4.86 | 4,439,800 | — | — |
| 2016-10-03 | $5.54 | $5.54 | 1,212,500 | — | — |
| 2016-09-30 | $5.60 | $5.60 | 2,246,900 | — | — |
| 2016-09-29 | $5.71 | $5.71 | 1,437,300 | — | — |
| 2016-09-28 | $5.72 | $5.72 | 2,170,100 | — | — |
| 2016-09-27 | $5.58 | $5.58 | 2,521,300 | — | — |
| 2016-09-26 | $5.49 | $5.49 | 989,300 | — | — |
| 2016-09-23 | $5.51 | $5.51 | 1,064,100 | — | — |
| 2016-09-22 | $5.66 | $5.66 | 1,515,200 | — | — |
| 2016-09-21 | $5.72 | $5.72 | 2,738,400 | — | — |
| 2016-09-20 | $5.29 | $5.29 | 902,900 | — | — |
| 2016-09-19 | $5.32 | $5.32 | 1,343,000 | — | — |
| 2016-09-16 | $5.31 | $5.31 | 5,726,400 | — | — |
| 2016-09-15 | $5.33 | $5.33 | 1,870,300 | — | — |
| 2016-09-14 | $5.34 | $5.34 | 2,687,000 | — | — |
| 2016-09-13 | $5.24 | $5.24 | 2,519,400 | — | — |
| 2016-09-12 | $5.56 | $5.56 | 3,614,400 | — | — |
| 2016-09-09 | $5.55 | $5.55 | 2,050,200 | — | — |
| 2016-09-08 | $5.88 | $5.88 | 1,339,500 | — | — |
| 2016-09-07 | $5.96 | $5.96 | 1,710,500 | — | — |
| 2016-09-06 | $6.01 | $6.01 | 3,502,300 | — | — |
| 2016-09-02 | $5.62 | $5.62 | 2,400,600 | — | — |
| 2016-09-01 | $5.44 | $5.44 | 2,234,300 | — | — |
| 2016-08-31 | $5.15 | $5.15 | 2,401,700 | — | — |
| 2016-08-30 | $5.32 | $5.32 | 1,833,100 | — | — |
| 2016-08-29 | $5.52 | $5.52 | 1,551,400 | — | — |
| 2016-08-26 | $5.42 | $5.42 | 2,482,700 | — | — |
| 2016-08-25 | $5.56 | $5.56 | 2,410,400 | — | — |
| 2016-08-24 | $5.50 | $5.50 | 3,292,200 | — | — |
| 2016-08-23 | $5.85 | $5.85 | 1,940,400 | — | — |
| 2016-08-22 | $6.06 | $6.06 | 1,485,900 | — | — |
| 2016-08-19 | $6.04 | $6.04 | 4,270,500 | — | — |
| 2016-08-18 | $6.40 | $6.40 | 1,303,800 | — | — |
| 2016-08-17 | $6.37 | $6.37 | 2,618,400 | — | — |
| 2016-08-16 | $6.49 | $6.49 | 1,423,700 | — | — |
| 2016-08-15 | $6.59 | $6.59 | 1,968,900 | — | — |
| 2016-08-12 | $6.58 | $6.58 | 1,488,100 | — | — |
| 2016-08-11 | $6.68 | $6.68 | 1,375,700 | — | — |
| 2016-08-10 | $6.74 | $6.74 | 1,852,700 | — | — |
| 2016-08-09 | $6.73 | $6.73 | 1,693,100 | — | — |
| 2016-08-08 | $6.80 | $6.80 | 1,370,900 | — | — |
| 2016-08-05 | $6.77 | $6.77 | 2,295,700 | — | — |
| 2016-08-04 | $7.13 | $7.13 | 3,113,100 | — | — |
| 2016-08-03 | $6.96 | $6.96 | 3,111,700 | — | — |
| 2016-08-02 | $7.12 | $7.12 | 2,216,900 | — | — |
| 2016-08-01 | $7.05 | $7.05 | 1,252,700 | — | — |
| 2016-07-29 | $6.96 | $6.96 | 2,624,700 | — | — |
| 2016-07-28 | $6.66 | $6.66 | 1,885,400 | — | — |
| 2016-07-27 | $6.66 | $6.66 | 2,959,500 | — | — |
| 2016-07-26 | $6.26 | $6.26 | 1,437,000 | — | — |
| 2016-07-25 | $6.10 | $6.10 | 2,204,100 | — | — |
| 2016-07-22 | $6.36 | $6.36 | 1,343,100 | — | — |
| 2016-07-21 | $6.47 | $6.47 | 2,036,600 | — | — |
| 2016-07-20 | $6.33 | $6.33 | 3,753,700 | — | — |
| 2016-07-19 | $6.82 | $6.82 | 1,950,500 | — | — |
| 2016-07-18 | $7.01 | $7.01 | 1,627,500 | — | — |
| 2016-07-15 | $7.00 | $7.00 | 1,961,200 | — | — |
| 2016-07-14 | $7.15 | $7.15 | 2,424,200 | — | — |
| 2016-07-13 | $7.13 | $7.13 | 2,013,700 | — | — |
| 2016-07-12 | $6.95 | $6.95 | 2,953,800 | — | — |
| 2016-07-11 | $7.27 | $7.27 | 2,024,400 | — | — |
| 2016-07-08 | $7.12 | $7.12 | 2,255,400 | — | — |
| 2016-07-07 | $7.00 | $7.00 | 4,797,000 | — | — |
| 2016-07-06 | $7.20 | $7.20 | 4,956,900 | — | — |
| 2016-07-05 | $7.01 | $7.01 | 3,666,700 | — | — |
| 2016-07-01 | $6.79 | $6.79 | 5,052,900 | — | — |
| 2016-06-30 | $6.12 | $6.12 | 2,447,400 | — | — |
| 2016-06-29 | $6.11 | $6.11 | 2,820,600 | — | — |
| 2016-06-28 | $6.06 | $6.06 | 3,792,000 | — | — |
| 2016-06-27 | $6.28 | $6.28 | 5,673,300 | — | — |
| 2016-06-24 | $6.40 | $6.40 | 8,885,900 | — | — |
| 2016-06-23 | $6.19 | $6.19 | 2,100,600 | — | — |
| 2016-06-22 | $6.29 | $6.29 | 1,714,600 | — | — |
| 2016-06-21 | $6.30 | $6.30 | 4,883,100 | — | — |
| 2016-06-20 | $6.34 | $6.34 | 3,271,900 | — | — |
| 2016-06-17 | $6.27 | $6.27 | 7,684,500 | — | — |
| 2016-06-16 | $6.29 | $6.29 | 5,709,000 | — | — |
| 2016-06-15 | $6.51 | $6.51 | 2,704,500 | — | — |
| 2016-06-14 | $6.34 | $6.34 | 2,685,800 | — | — |
| 2016-06-13 | $6.41 | $6.41 | 2,913,900 | — | — |
| 2016-06-10 | $6.27 | $6.27 | 2,728,400 | — | — |
| 2016-06-09 | $6.25 | $6.25 | 2,408,400 | — | — |
| 2016-06-08 | $6.00 | $6.00 | 2,490,700 | — | — |
| 2016-06-07 | $5.77 | $5.77 | 1,384,600 | — | — |
| 2016-06-06 | $5.90 | $5.90 | 2,025,900 | — | — |
| 2016-06-03 | $5.88 | $5.88 | 3,105,300 | — | — |
| 2016-06-02 | $5.24 | $5.24 | 1,738,500 | — | — |
| 2016-06-01 | $5.36 | $5.36 | 1,978,700 | — | — |
| 2016-05-31 | $5.38 | $5.38 | 2,643,800 | — | — |
| 2016-05-27 | $5.10 | $5.10 | 2,259,900 | — | — |
| 2016-05-26 | $5.35 | $5.35 | 1,892,100 | — | — |
| 2016-05-25 | $5.32 | $5.32 | 3,444,900 | — | — |
| 2016-05-24 | $5.24 | $5.24 | 3,897,700 | — | — |
| 2016-05-23 | $5.71 | $5.71 | 1,700,800 | — | — |
| 2016-05-20 | $5.98 | $5.98 | 1,936,900 | — | — |
| 2016-05-19 | $5.96 | $5.96 | 2,501,200 | — | — |
| 2016-05-18 | $5.82 | $5.82 | 3,052,800 | — | — |
| 2016-05-17 | $6.28 | $6.28 | 2,197,700 | — | — |
| 2016-05-16 | $6.23 | $6.23 | 1,653,400 | — | — |
| 2016-05-13 | $6.13 | $6.13 | 1,161,800 | — | — |
| 2016-05-12 | $6.18 | $6.18 | 1,435,000 | — | — |
| 2016-05-11 | $6.38 | $6.38 | 1,832,100 | — | — |
| 2016-05-10 | $6.25 | $6.25 | 1,927,900 | — | — |
| 2016-05-09 | $6.20 | $6.20 | 2,433,800 | — | — |
| 2016-05-06 | $6.39 | $6.39 | 2,423,000 | — | — |
| 2016-05-05 | $6.24 | $6.24 | 1,812,900 | — | — |
| 2016-05-04 | $6.02 | $6.02 | 2,655,900 | — | — |
| 2016-05-03 | $6.18 | $6.18 | 2,103,200 | — | — |
| 2016-05-02 | $6.36 | $6.36 | 2,571,100 | — | — |
| 2016-04-29 | $6.49 | $6.49 | 3,536,900 | — | — |
| 2016-04-28 | $6.16 | $6.16 | 6,419,500 | — | — |
| 2016-04-27 | $6.00 | $6.00 | 1,433,900 | — | — |
| 2016-04-26 | $5.98 | $5.98 | 1,567,100 | — | — |
| 2016-04-25 | $5.80 | $5.80 | 1,297,300 | — | — |
| 2016-04-22 | $5.90 | $5.90 | 1,770,000 | — | — |
| 2016-04-21 | $6.03 | $6.03 | 2,646,900 | — | — |
| 2016-04-20 | $5.95 | $5.95 | 2,983,300 | — | — |
| 2016-04-19 | $6.18 | $6.18 | 3,586,900 | — | — |
| 2016-04-18 | $5.99 | $5.99 | 1,734,200 | — | — |
| 2016-04-15 | $5.98 | $5.98 | 2,142,900 | — | — |
| 2016-04-14 | $5.86 | $5.86 | 1,987,300 | — | — |
| 2016-04-13 | $5.96 | $5.96 | 2,822,400 | — | — |
| 2016-04-12 | $6.12 | $6.12 | 3,712,100 | — | — |
| 2016-04-11 | $6.10 | $6.10 | 5,652,300 | — | — |
| 2016-04-08 | $5.76 | $5.76 | 3,105,700 | — | — |
| 2016-04-07 | $5.47 | $5.47 | 3,594,000 | — | — |
| 2016-04-06 | $5.30 | $5.30 | 4,438,000 | — | — |
| 2016-04-05 | $5.30 | $5.30 | 2,245,300 | — | — |
| 2016-04-04 | $5.05 | $5.05 | 2,436,400 | — | — |
| 2016-04-01 | $5.16 | $5.16 | 2,114,000 | — | — |
| 2016-03-31 | $5.04 | $5.04 | 1,245,800 | — | — |
| 2016-03-30 | $5.14 | $5.14 | 1,634,200 | — | — |
| 2016-03-29 | $5.25 | $5.25 | 1,601,900 | — | — |
| 2016-03-28 | $4.93 | $4.93 | 960,400 | — | — |
| 2016-03-24 | $4.94 | $4.94 | 1,628,400 | — | — |
| 2016-03-23 | $4.95 | $4.95 | 2,239,500 | — | — |
| 2016-03-22 | $5.24 | $5.24 | 1,307,100 | — | — |
| 2016-03-21 | $5.32 | $5.32 | 1,634,200 | — | — |
| 2016-03-18 | $5.29 | $5.29 | 6,580,800 | — | — |
| 2016-03-17 | $5.31 | $5.31 | 2,802,900 | — | — |
| 2016-03-16 | $5.42 | $5.42 | 3,029,300 | — | — |
| 2016-03-15 | $5.05 | $5.05 | 2,163,100 | — | — |
| 2016-03-14 | $5.00 | $5.00 | 3,169,300 | — | — |
| 2016-03-11 | $5.11 | $5.11 | 1,746,200 | — | — |
| 2016-03-10 | $5.39 | $5.39 | 2,065,700 | — | — |
| 2016-03-09 | $5.17 | $5.17 | 2,266,600 | — | — |
| 2016-03-08 | $5.15 | $5.15 | 2,227,400 | — | — |
| 2016-03-07 | $5.18 | $5.18 | 2,248,200 | — | — |
| 2016-03-04 | $5.02 | $5.02 | 3,111,900 | — | — |
| 2016-03-03 | $5.03 | $5.03 | 2,146,200 | — | — |
| 2016-03-02 | $4.88 | $4.88 | 967,300 | — | — |
| 2016-03-01 | $4.82 | $4.82 | 2,424,900 | — | — |
| 2016-02-29 | $4.96 | $4.96 | 1,499,000 | — | — |
| 2016-02-26 | $4.81 | $4.81 | 2,047,700 | — | — |
| 2016-02-25 | $4.85 | $4.85 | 1,907,600 | — | — |
| 2016-02-24 | $4.89 | $4.89 | 3,176,900 | — | — |
| 2016-02-23 | $4.81 | $4.81 | 1,871,200 | — | — |
| 2016-02-22 | $4.74 | $4.74 | 1,493,800 | — | — |
| 2016-02-19 | $4.84 | $4.84 | 1,761,100 | — | — |
| 2016-02-18 | $4.90 | $4.90 | 3,187,500 | — | — |
| 2016-02-17 | $4.65 | $4.65 | 1,857,400 | — | — |
| 2016-02-16 | $4.57 | $4.57 | 2,103,400 | — | — |
| 2016-02-12 | $4.84 | $4.84 | 1,950,800 | — | — |
| 2016-02-11 | $4.71 | $4.71 | 3,916,700 | — | — |
| 2016-02-10 | $4.46 | $4.46 | 1,683,300 | — | — |
| 2016-02-09 | $4.31 | $4.31 | 2,644,000 | — | — |
| 2016-02-08 | $4.57 | $4.57 | 3,710,100 | — | — |
| 2016-02-05 | $4.52 | $4.52 | 2,548,600 | — | — |
| 2016-02-04 | $4.31 | $4.31 | 1,791,200 | — | — |
| 2016-02-03 | $4.34 | $4.34 | 2,425,800 | — | — |
| 2016-02-02 | $4.07 | $4.07 | 1,433,000 | — | — |
| 2016-02-01 | $4.13 | $4.13 | 1,906,100 | — | — |
| 2016-01-29 | $4.21 | $4.21 | 955,700 | — | — |
| 2016-01-28 | $4.06 | $4.06 | 1,272,100 | — | — |
| 2016-01-27 | $4.15 | $4.15 | 1,964,300 | — | — |
| 2016-01-26 | $4.07 | $4.07 | 2,731,600 | — | — |
| 2016-01-25 | $3.90 | $3.90 | 2,783,400 | — | — |
| 2016-01-22 | $3.80 | $3.80 | 3,644,000 | — | — |
| 2016-01-21 | $3.67 | $3.67 | 1,626,900 | — | — |
| 2016-01-20 | $3.80 | $3.80 | 2,740,800 | — | — |
| 2016-01-19 | $3.54 | $3.54 | 1,711,900 | — | — |
| 2016-01-15 | $3.79 | $3.79 | 1,600,900 | — | — |
| 2016-01-14 | $3.71 | $3.71 | 3,112,400 | — | — |
| 2016-01-13 | $3.90 | $3.90 | 1,730,300 | — | — |
| 2016-01-12 | $3.95 | $3.95 | 1,863,500 | — | — |
| 2016-01-11 | $4.04 | $4.04 | 1,854,500 | — | — |
| 2016-01-08 | $4.24 | $4.24 | 2,087,600 | — | — |
| 2016-01-07 | $4.27 | $4.27 | 3,252,100 | — | — |
| 2016-01-06 | $4.22 | $4.22 | 1,633,200 | — | — |
| 2016-01-05 | $4.28 | $4.28 | 2,786,500 | — | — |
| 2016-01-04 | $4.31 | $4.31 | 2,155,500 | — | — |