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
- 2007-10-18 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 | $5.96 | $7.24 | 1,148,029 | — | — |
| 2016-12-29 | $5.89 | $7.16 | 1,051,517 | — | — |
| 2016-12-28 | $5.88 | $7.15 | 1,030,451 | — | — |
| 2016-12-27 | $6.11 | $7.42 | 831,766 | — | — |
| 2016-12-23 | $6.12 | $7.44 | 942,755 | — | — |
| 2016-12-22 | $6.06 | $7.36 | 2,305,894 | — | — |
| 2016-12-21 | $6.07 | $7.37 | 864,989 | — | — |
| 2016-12-20 | $6.05 | $7.34 | 1,382,813 | — | — |
| 2016-12-19 | $5.96 | $7.24 | 1,645,530 | — | — |
| 2016-12-16 | $6.09 | $7.40 | 1,404,157 | — | — |
| 2016-12-15 | $6.10 | $7.41 | 2,053,942 | — | — |
| 2016-12-14 | $5.88 | $7.15 | 1,707,056 | — | — |
| 2016-12-13 | $6.05 | $7.34 | 1,490,925 | — | — |
| 2016-12-12 | $5.84 | $7.10 | 1,076,944 | — | — |
| 2016-12-09 | $5.92 | $7.19 | 1,488,512 | — | — |
| 2016-12-08 | $6.03 | $7.33 | 3,825,494 | — | — |
| 2016-12-07 | $5.95 | $7.23 | 2,223,488 | — | — |
| 2016-12-06 | $5.82 | $7.07 | 2,728,506 | — | — |
| 2016-12-05 | $5.42 | $6.58 | 1,636,621 | — | — |
| 2016-12-02 | $5.29 | $6.43 | 953,891 | — | — |
| 2016-12-01 | $5.42 | $6.58 | 1,495,101 | — | — |
| 2016-11-30 | $5.23 | $6.35 | 1,580,013 | — | — |
| 2016-11-29 | $5.29 | $6.43 | 854,781 | — | — |
| 2016-11-28 | $5.19 | $6.31 | 1,631,702 | — | — |
| 2016-11-25 | $5.43 | $6.60 | 772,931 | — | — |
| 2016-11-23 | $5.50 | $6.68 | 1,248,438 | — | — |
| 2016-11-22 | $5.59 | $6.79 | 1,234,611 | — | — |
| 2016-11-21 | $5.48 | $6.66 | 1,233,312 | — | — |
| 2016-11-18 | $5.43 | $6.60 | 1,091,978 | — | — |
| 2016-11-17 | $5.54 | $6.73 | 2,001,139 | — | — |
| 2016-11-16 | $5.57 | $6.77 | 2,591,904 | — | — |
| 2016-11-15 | $5.74 | $6.98 | 1,653,696 | — | — |
| 2016-11-14 | $5.67 | $6.89 | 1,764,314 | — | — |
| 2016-11-11 | $5.51 | $6.69 | 1,562,195 | — | — |
| 2016-11-10 | $5.56 | $6.76 | 4,958,490 | — | — |
| 2016-11-09 | $5.20 | $6.32 | 2,255,411 | — | — |
| 2016-11-08 | $5.04 | $6.13 | 1,677,917 | — | — |
| 2016-11-07 | $5.03 | $6.11 | 1,490,832 | — | — |
| 2016-11-04 | $4.96 | $6.02 | 1,339,290 | — | — |
| 2016-11-03 | $5.20 | $6.32 | 2,652,966 | — | — |
| 2016-11-02 | $4.87 | $5.92 | 748,803 | — | — |
| 2016-11-01 | $4.96 | $6.02 | 1,882,170 | — | — |
| 2016-10-31 | $4.99 | $6.06 | 1,360,262 | — | — |
| 2016-10-28 | $5.12 | $6.22 | 2,460,035 | — | — |
| 2016-10-27 | $5.20 | $6.32 | 2,163,446 | — | — |
| 2016-10-26 | $5.08 | $6.17 | 1,511,526 | — | — |
| 2016-10-25 | $5.06 | $6.15 | 1,935,530 | — | — |
| 2016-10-24 | $4.97 | $6.04 | 1,222,269 | — | — |
| 2016-10-21 | $5.04 | $6.13 | 1,196,006 | — | — |
| 2016-10-20 | $4.96 | $6.02 | 1,170,672 | — | — |
| 2016-10-19 | $4.83 | $5.86 | 1,026,461 | — | — |
| 2016-10-18 | $4.74 | $5.76 | 1,848,390 | — | — |
| 2016-10-17 | $4.53 | $5.50 | 1,277,856 | — | — |
| 2016-10-14 | $4.60 | $5.59 | 1,422,253 | — | — |
| 2016-10-13 | $4.58 | $5.56 | 2,795,971 | — | — |
| 2016-10-12 | $4.71 | $5.72 | 1,797,072 | — | — |
| 2016-10-11 | $4.82 | $5.85 | 3,930,173 | — | — |
| 2016-10-10 | $4.82 | $5.85 | 2,027,216 | — | — |
| 2016-10-07 | $4.92 | $5.98 | 2,962,176 | — | — |
| 2016-10-06 | $5.09 | $6.18 | 1,737,958 | — | — |
| 2016-10-05 | $5.09 | $6.18 | 1,688,682 | — | — |
| 2016-10-04 | $5.00 | $6.07 | 1,977,104 | — | — |
| 2016-10-03 | $4.97 | $6.04 | 984,608 | — | — |
| 2016-09-30 | $5.02 | $6.10 | 2,371,040 | — | — |
| 2016-09-29 | $4.85 | $5.89 | 1,859,062 | — | — |
| 2016-09-28 | $5.04 | $6.13 | 1,690,630 | — | — |
| 2016-09-27 | $4.96 | $6.02 | 2,044,291 | — | — |
| 2016-09-26 | $4.97 | $6.04 | 1,820,736 | — | — |
| 2016-09-23 | $5.12 | $6.22 | 1,655,923 | — | — |
| 2016-09-22 | $5.25 | $6.38 | 1,518,672 | — | — |
| 2016-09-21 | $5.19 | $6.31 | 1,308,016 | — | — |
| 2016-09-20 | $5.15 | $6.26 | 1,120,467 | — | — |
| 2016-09-19 | $5.22 | $6.34 | 1,341,702 | — | — |
| 2016-09-16 | $5.24 | $6.36 | 3,389,613 | — | — |
| 2016-09-15 | $5.56 | $6.76 | 1,223,290 | — | — |
| 2016-09-14 | $5.63 | $6.83 | 1,072,118 | — | — |
| 2016-09-13 | $5.64 | $6.85 | 1,385,782 | — | — |
| 2016-09-12 | $5.79 | $7.03 | 1,548,925 | — | — |
| 2016-09-09 | $5.84 | $7.10 | 1,356,829 | — | — |
| 2016-09-08 | $5.79 | $7.03 | 1,064,602 | — | — |
| 2016-09-07 | $5.67 | $6.89 | 1,212,803 | — | — |
| 2016-09-06 | $5.68 | $6.90 | 1,608,131 | — | — |
| 2016-09-02 | $5.88 | $7.15 | 1,333,536 | — | — |
| 2016-09-01 | $5.78 | $7.02 | 1,385,504 | — | — |
| 2016-08-31 | $5.74 | $6.98 | 1,902,678 | — | — |
| 2016-08-30 | $5.65 | $6.86 | 1,587,622 | — | — |
| 2016-08-29 | $5.61 | $6.82 | 890,509 | — | — |
| 2016-08-26 | $5.57 | $6.77 | 2,390,342 | — | — |
| 2016-08-25 | $5.56 | $6.76 | 1,836,419 | — | — |
| 2016-08-24 | $5.61 | $6.82 | 2,475,997 | — | — |
| 2016-08-23 | $5.59 | $6.79 | 2,825,203 | — | — |
| 2016-08-22 | $5.37 | $6.52 | 1,620,381 | — | — |
| 2016-08-19 | $5.30 | $6.44 | 1,608,224 | — | — |
| 2016-08-18 | $5.33 | $6.48 | 1,945,459 | — | — |
| 2016-08-17 | $5.41 | $6.57 | 1,024,605 | — | — |
| 2016-08-16 | $5.39 | $6.55 | 1,691,002 | — | — |
| 2016-08-15 | $5.39 | $6.55 | 1,400,816 | — | — |
| 2016-08-12 | $5.48 | $6.66 | 1,373,533 | — | — |
| 2016-08-11 | $5.45 | $6.62 | 2,070,832 | — | — |
| 2016-08-10 | $5.46 | $6.64 | 2,082,154 | — | — |
| 2016-08-09 | $5.42 | $6.58 | 1,843,286 | — | — |
| 2016-08-08 | $5.19 | $6.31 | 2,494,000 | — | — |
| 2016-08-05 | $5.13 | $6.23 | 5,847,978 | — | — |
| 2016-08-04 | $5.45 | $6.62 | 2,019,328 | — | — |
| 2016-08-03 | $5.51 | $6.69 | 2,467,923 | — | — |
| 2016-08-02 | $5.33 | $6.48 | 2,234,902 | — | — |
| 2016-08-01 | $5.32 | $6.47 | 2,798,848 | — | — |
| 2016-07-29 | $5.50 | $6.68 | 2,372,246 | — | — |
| 2016-07-28 | $5.34 | $6.49 | 2,254,669 | — | — |
| 2016-07-27 | $5.41 | $6.57 | 2,650,554 | — | — |
| 2016-07-26 | $5.30 | $6.44 | 1,732,762 | — | — |
| 2016-07-25 | $5.37 | $6.52 | 2,109,344 | — | — |
| 2016-07-22 | $5.37 | $6.52 | 2,183,398 | — | — |
| 2016-07-21 | $5.45 | $6.62 | 2,895,174 | — | — |
| 2016-07-20 | $5.54 | $6.73 | 3,283,914 | — | — |
| 2016-07-19 | $5.37 | $6.52 | 2,292,346 | — | — |
| 2016-07-18 | $5.44 | $6.61 | 3,964,787 | — | — |
| 2016-07-15 | $5.30 | $6.44 | 2,276,106 | — | — |
| 2016-07-14 | $5.30 | $6.44 | 2,836,154 | — | — |
| 2016-07-13 | $5.09 | $6.18 | 3,291,523 | — | — |
| 2016-07-12 | $5.25 | $6.38 | 4,892,602 | — | — |
| 2016-07-11 | $5.09 | $6.18 | 5,408,198 | — | — |
| 2016-07-08 | $4.74 | $5.76 | 5,646,509 | — | — |
| 2016-07-07 | $4.48 | $5.45 | 4,018,982 | — | — |
| 2016-07-06 | $4.35 | $5.29 | 10,496,422 | — | — |
| 2016-07-05 | $4.60 | $5.59 | 8,394,038 | — | — |
| 2016-07-01 | $4.97 | $6.04 | 4,677,677 | — | — |
| 2016-06-30 | $5.06 | $6.15 | 8,032,118 | — | — |
| 2016-06-29 | $5.30 | $6.44 | 7,202,301 | — | — |
| 2016-06-28 | $5.22 | $6.34 | 10,392,579 | — | — |
| 2016-06-27 | $5.05 | $6.14 | 20,456,090 | — | — |
| 2016-06-24 | $5.85 | $7.11 | 24,589,866 | — | — |
| 2016-06-23 | $8.07 | $9.81 | 2,469,872 | — | — |
| 2016-06-22 | $7.86 | $9.54 | 5,179,725 | — | — |
| 2016-06-21 | $7.67 | $9.32 | 2,083,917 | — | — |
| 2016-06-20 | $7.48 | $9.09 | 3,824,845 | — | — |
| 2016-06-17 | $6.98 | $8.48 | 2,085,309 | — | — |
| 2016-06-16 | $6.65 | $8.08 | 1,820,829 | — | — |
| 2016-06-15 | $6.64 | $8.06 | 1,982,022 | — | — |
| 2016-06-14 | $6.52 | $7.92 | 1,892,378 | — | — |
| 2016-06-13 | $6.63 | $8.05 | 1,486,192 | — | — |
| 2016-06-10 | $6.53 | $7.93 | 1,874,003 | — | — |
| 2016-06-09 | $6.99 | $8.50 | 2,010,419 | — | — |
| 2016-06-08 | $7.08 | $8.60 | 1,138,563 | — | — |
| 2016-06-07 | $7.20 | $8.75 | 1,353,952 | — | — |
| 2016-06-06 | $7.25 | $8.81 | 1,682,371 | — | — |
| 2016-06-03 | $7.50 | $9.11 | 975,606 | — | — |
| 2016-06-02 | $7.56 | $9.19 | 828,054 | — | — |
| 2016-06-01 | $7.52 | $9.14 | 1,079,914 | — | — |
| 2016-05-31 | $7.70 | $9.36 | 1,130,954 | — | — |
| 2016-05-27 | $7.93 | $9.64 | 569,699 | — | — |
| 2016-05-26 | $7.86 | $9.54 | 1,274,237 | — | — |
| 2016-05-25 | $8.15 | $9.90 | 1,281,104 | — | — |
| 2016-05-24 | $7.77 | $9.44 | 1,417,056 | — | — |
| 2016-05-23 | $7.34 | $8.92 | 837,984 | — | — |
| 2016-05-20 | $7.27 | $8.84 | 808,102 | — | — |
| 2016-05-19 | $7.24 | $8.80 | 2,070,275 | — | — |
| 2016-05-18 | $7.10 | $8.63 | 1,516,538 | — | — |
| 2016-05-17 | $6.67 | $8.10 | 684,493 | — | — |
| 2016-05-16 | $6.64 | $8.06 | 642,176 | — | — |
| 2016-05-13 | $6.53 | $7.93 | 711,312 | — | — |
| 2016-05-12 | $6.61 | $8.03 | 735,904 | — | — |
| 2016-05-11 | $6.67 | $8.10 | 648,765 | — | — |
| 2016-05-10 | $6.77 | $8.22 | 863,040 | — | — |
| 2016-05-09 | $6.65 | $8.08 | 469,754 | — | — |
| 2016-05-06 | $6.71 | $8.16 | 726,902 | — | — |
| 2016-05-05 | $6.70 | $8.14 | 1,088,637 | — | — |
| 2016-05-04 | $6.90 | $8.38 | 1,149,235 | — | — |
| 2016-05-03 | $7.03 | $8.54 | 1,384,854 | — | — |
| 2016-05-02 | $7.38 | $8.97 | 529,981 | — | — |
| 2016-04-29 | $7.30 | $8.86 | 1,273,309 | — | — |
| 2016-04-28 | $7.65 | $9.29 | 1,096,989 | — | — |
| 2016-04-27 | $7.95 | $9.66 | 706,301 | — | — |
| 2016-04-26 | $7.97 | $9.69 | 662,314 | — | — |
| 2016-04-25 | $7.79 | $9.47 | 701,011 | — | — |
| 2016-04-22 | $7.87 | $9.56 | 612,944 | — | — |
| 2016-04-21 | $7.86 | $9.54 | 1,172,992 | — | — |
| 2016-04-20 | $7.79 | $9.47 | 2,268,589 | — | — |
| 2016-04-19 | $7.59 | $9.22 | 1,438,771 | — | — |
| 2016-04-18 | $7.31 | $8.88 | 919,277 | — | — |
| 2016-04-15 | $7.19 | $8.73 | 833,622 | — | — |
| 2016-04-14 | $7.10 | $8.63 | 1,110,538 | — | — |
| 2016-04-13 | $7.09 | $8.61 | 1,260,781 | — | — |
| 2016-04-12 | $6.73 | $8.18 | 1,305,603 | — | — |
| 2016-04-11 | $6.58 | $8.00 | 795,110 | — | — |
| 2016-04-08 | $6.43 | $7.82 | 772,931 | — | — |
| 2016-04-07 | $6.25 | $7.59 | 816,362 | — | — |
| 2016-04-06 | $6.40 | $7.78 | 783,046 | — | — |
| 2016-04-05 | $6.42 | $7.80 | 996,765 | — | — |
| 2016-04-04 | $6.65 | $8.08 | 820,538 | — | — |
| 2016-04-01 | $6.73 | $8.18 | 818,496 | — | — |
| 2016-03-31 | $6.88 | $8.35 | 590,765 | — | — |
| 2016-03-30 | $6.93 | $8.42 | 465,206 | — | — |
| 2016-03-29 | $6.91 | $8.39 | 773,024 | — | — |
| 2016-03-28 | $6.90 | $8.38 | 380,758 | — | — |
| 2016-03-24 | $6.86 | $8.34 | 864,989 | — | — |
| 2016-03-23 | $6.93 | $8.42 | 779,427 | — | — |
| 2016-03-22 | $7.14 | $8.68 | 851,254 | — | — |
| 2016-03-21 | $7.33 | $8.90 | 1,026,925 | — | — |
| 2016-03-18 | $7.38 | $8.97 | 1,150,534 | — | — |
| 2016-03-17 | $7.23 | $8.78 | 659,622 | — | — |
| 2016-03-16 | $7.22 | $8.77 | 1,170,858 | — | — |
| 2016-03-15 | $7.19 | $8.73 | 1,475,984 | — | — |
| 2016-03-14 | $7.17 | $8.71 | 1,545,491 | — | — |
| 2016-03-11 | $7.22 | $8.77 | 1,953,533 | — | — |
| 2016-03-10 | $6.90 | $8.38 | 2,040,579 | — | — |
| 2016-03-09 | $7.10 | $8.63 | 780,541 | — | — |
| 2016-03-08 | $7.07 | $8.59 | 1,223,661 | — | — |
| 2016-03-07 | $7.14 | $8.68 | 1,249,645 | — | — |
| 2016-03-04 | $7.09 | $8.61 | 1,255,677 | — | — |
| 2016-03-03 | $7.11 | $8.64 | 1,210,112 | — | — |
| 2016-03-02 | $6.93 | $8.42 | 1,923,651 | — | — |
| 2016-03-01 | $6.75 | $8.20 | 2,135,235 | — | — |
| 2016-02-29 | $6.68 | $8.12 | 1,269,411 | — | — |
| 2016-02-26 | $6.79 | $8.25 | 2,062,387 | — | — |
| 2016-02-25 | $7.39 | $8.98 | 1,565,722 | — | — |
| 2016-02-24 | $7.11 | $8.64 | 1,514,774 | — | — |
| 2016-02-23 | $7.16 | $8.69 | 1,405,549 | — | — |
| 2016-02-22 | $7.48 | $9.09 | 1,571,846 | — | — |
| 2016-02-19 | $7.59 | $9.22 | 745,555 | — | — |
| 2016-02-18 | $7.74 | $9.40 | 720,314 | — | — |
| 2016-02-17 | $7.90 | $9.60 | 898,954 | — | — |
| 2016-02-16 | $7.69 | $9.35 | 1,098,381 | — | — |
| 2016-02-12 | $7.50 | $9.11 | 1,034,906 | — | — |
| 2016-02-11 | $6.97 | $8.47 | 1,584,282 | — | — |
| 2016-02-10 | $7.21 | $8.76 | 1,479,139 | — | — |
| 2016-02-09 | $7.06 | $8.57 | 1,707,613 | — | — |
| 2016-02-08 | $7.18 | $8.72 | 1,043,814 | — | — |
| 2016-02-05 | $7.54 | $9.16 | 743,235 | — | — |
| 2016-02-04 | $7.66 | $9.31 | 1,240,829 | — | — |
| 2016-02-03 | $7.45 | $9.05 | 1,048,269 | — | — |
| 2016-02-02 | $7.41 | $9.01 | 1,571,011 | — | — |
| 2016-02-01 | $7.81 | $9.49 | 989,898 | — | — |
| 2016-01-29 | $7.94 | $9.65 | 2,592,368 | — | — |
| 2016-01-28 | $7.79 | $9.47 | 764,022 | — | — |
| 2016-01-27 | $7.76 | $9.43 | 1,373,997 | — | — |
| 2016-01-26 | $8.15 | $9.90 | 1,225,610 | — | — |
| 2016-01-25 | $7.80 | $9.48 | 2,106,560 | — | — |
| 2016-01-22 | $8.14 | $9.88 | 1,321,750 | — | — |
| 2016-01-21 | $8.04 | $9.77 | 1,287,600 | — | — |
| 2016-01-20 | $7.84 | $9.53 | 1,009,478 | — | — |
| 2016-01-19 | $8.07 | $9.81 | 833,901 | — | — |
| 2016-01-15 | $8.11 | $9.86 | 668,810 | — | — |
| 2016-01-14 | $8.66 | $10.53 | 562,182 | — | — |
| 2016-01-13 | $8.56 | $10.39 | 792,326 | — | — |
| 2016-01-12 | $8.84 | $10.73 | 607,840 | — | — |
| 2016-01-11 | $8.83 | $10.72 | 610,717 | — | — |
| 2016-01-08 | $8.79 | $10.68 | 581,949 | — | — |
| 2016-01-07 | $8.94 | $10.87 | 719,478 | — | — |
| 2016-01-06 | $9.19 | $11.17 | 556,522 | — | — |
| 2016-01-05 | $9.41 | $11.43 | 512,998 | — | — |
| 2016-01-04 | $9.39 | $11.40 | 476,806 | — | — |