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
- 1996-08-15 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 | $4.16 | $4.16 | 400,950 | — | — |
| 2016-12-29 | $4.08 | $4.08 | 359,600 | — | — |
| 2016-12-28 | $4.12 | $4.12 | 231,125 | — | — |
| 2016-12-27 | $4.20 | $4.20 | 272,550 | — | — |
| 2016-12-23 | $4.12 | $4.12 | 227,050 | — | — |
| 2016-12-22 | $4.08 | $4.08 | 435,125 | — | — |
| 2016-12-21 | $4.12 | $4.12 | 295,200 | — | — |
| 2016-12-20 | $4.32 | $4.32 | 318,100 | — | — |
| 2016-12-19 | $4.16 | $4.16 | 242,775 | — | — |
| 2016-12-16 | $4.20 | $4.20 | 661,125 | — | — |
| 2016-12-15 | $4.28 | $4.28 | 309,175 | — | — |
| 2016-12-14 | $4.32 | $4.32 | 995,425 | — | — |
| 2016-12-13 | $4.48 | $4.48 | 194,350 | — | — |
| 2016-12-12 | $4.44 | $4.44 | 402,375 | — | — |
| 2016-12-09 | $4.84 | $4.84 | 626,100 | — | — |
| 2016-12-08 | $4.56 | $4.56 | 234,025 | — | — |
| 2016-12-07 | $4.56 | $4.56 | 252,150 | — | — |
| 2016-12-06 | $4.56 | $4.56 | 451,675 | — | — |
| 2016-12-05 | $4.44 | $4.44 | 348,375 | — | — |
| 2016-12-02 | $4.48 | $4.48 | 302,550 | — | — |
| 2016-12-01 | $4.44 | $4.44 | 323,850 | — | — |
| 2016-11-30 | $4.56 | $4.56 | 692,425 | — | — |
| 2016-11-29 | $4.96 | $4.96 | 235,825 | — | — |
| 2016-11-28 | $5.12 | $5.12 | 257,175 | — | — |
| 2016-11-25 | $5.48 | $5.48 | 139,075 | — | — |
| 2016-11-23 | $5.28 | $5.28 | 320,425 | — | — |
| 2016-11-22 | $5.00 | $5.00 | 308,225 | — | — |
| 2016-11-21 | $5.16 | $5.16 | 396,750 | — | — |
| 2016-11-18 | $5.36 | $5.36 | 225,725 | — | — |
| 2016-11-17 | $5.48 | $5.48 | 275,525 | — | — |
| 2016-11-16 | $5.60 | $5.60 | 197,925 | — | — |
| 2016-11-15 | $5.56 | $5.56 | 278,625 | — | — |
| 2016-11-14 | $5.60 | $5.60 | 1,025,900 | — | — |
| 2016-11-11 | $5.44 | $5.44 | 753,225 | — | — |
| 2016-11-10 | $5.16 | $5.16 | 1,016,575 | — | — |
| 2016-11-09 | $4.84 | $4.84 | 1,559,725 | — | — |
| 2016-11-08 | $5.44 | $5.44 | 1,951,375 | — | — |
| 2016-11-07 | $10.44 | $10.44 | 194,075 | — | — |
| 2016-11-04 | $10.44 | $10.44 | 220,075 | — | — |
| 2016-11-03 | $10.32 | $10.32 | 126,225 | — | — |
| 2016-11-02 | $10.56 | $10.56 | 168,100 | — | — |
| 2016-11-01 | $10.72 | $10.72 | 164,150 | — | — |
| 2016-10-31 | $10.76 | $10.76 | 126,475 | — | — |
| 2016-10-28 | $11.04 | $11.04 | 187,125 | — | — |
| 2016-10-27 | $11.32 | $11.32 | 209,825 | — | — |
| 2016-10-26 | $11.92 | $11.92 | 149,300 | — | — |
| 2016-10-25 | $12.24 | $12.24 | 143,150 | — | — |
| 2016-10-24 | $12.24 | $12.24 | 144,150 | — | — |
| 2016-10-21 | $12.04 | $12.04 | 105,775 | — | — |
| 2016-10-20 | $11.84 | $11.84 | 84,800 | — | — |
| 2016-10-19 | $11.72 | $11.72 | 234,050 | — | — |
| 2016-10-18 | $12.00 | $12.00 | 85,525 | — | — |
| 2016-10-17 | $11.96 | $11.96 | 117,625 | — | — |
| 2016-10-14 | $12.20 | $12.20 | 98,700 | — | — |
| 2016-10-13 | $12.36 | $12.36 | 110,000 | — | — |
| 2016-10-12 | $12.24 | $12.24 | 121,900 | — | — |
| 2016-10-11 | $12.16 | $12.16 | 175,325 | — | — |
| 2016-10-10 | $13.00 | $13.00 | 152,350 | — | — |
| 2016-10-07 | $12.80 | $12.80 | 111,650 | — | — |
| 2016-10-06 | $13.32 | $13.32 | 298,375 | — | — |
| 2016-10-05 | $13.32 | $13.32 | 300,125 | — | — |
| 2016-10-04 | $13.24 | $13.24 | 469,000 | — | — |
| 2016-10-03 | $12.32 | $12.32 | 235,325 | — | — |
| 2016-09-30 | $11.56 | $11.56 | 172,500 | — | — |
| 2016-09-29 | $11.56 | $11.56 | 81,150 | — | — |
| 2016-09-28 | $11.68 | $11.68 | 140,650 | — | — |
| 2016-09-27 | $11.40 | $11.40 | 104,700 | — | — |
| 2016-09-26 | $11.36 | $11.36 | 73,100 | — | — |
| 2016-09-23 | $11.36 | $11.36 | 107,150 | — | — |
| 2016-09-22 | $11.28 | $11.28 | 132,075 | — | — |
| 2016-09-21 | $11.36 | $11.36 | 126,725 | — | — |
| 2016-09-20 | $11.48 | $11.48 | 309,400 | — | — |
| 2016-09-19 | $11.68 | $11.68 | 244,550 | — | — |
| 2016-09-16 | $11.00 | $11.00 | 250,800 | — | — |
| 2016-09-15 | $10.24 | $10.24 | 93,675 | — | — |
| 2016-09-14 | $10.12 | $10.12 | 77,100 | — | — |
| 2016-09-13 | $10.24 | $10.24 | 141,025 | — | — |
| 2016-09-12 | $10.68 | $10.68 | 109,850 | — | — |
| 2016-09-09 | $10.60 | $10.60 | 96,925 | — | — |
| 2016-09-08 | $10.96 | $10.96 | 107,800 | — | — |
| 2016-09-07 | $10.88 | $10.88 | 127,725 | — | — |
| 2016-09-06 | $10.76 | $10.76 | 108,800 | — | — |
| 2016-09-02 | $10.56 | $10.56 | 35,475 | — | — |
| 2016-09-01 | $10.28 | $10.28 | 60,375 | — | — |
| 2016-08-31 | $10.32 | $10.32 | 223,250 | — | — |
| 2016-08-30 | $10.52 | $10.52 | 71,525 | — | — |
| 2016-08-29 | $10.68 | $10.68 | 70,800 | — | — |
| 2016-08-26 | $10.60 | $10.60 | 119,475 | — | — |
| 2016-08-25 | $11.00 | $11.00 | 87,600 | — | — |
| 2016-08-24 | $11.04 | $11.04 | 105,725 | — | — |
| 2016-08-23 | $11.24 | $11.24 | 117,900 | — | — |
| 2016-08-22 | $11.24 | $11.24 | 120,075 | — | — |
| 2016-08-19 | $11.28 | $11.28 | 119,625 | — | — |
| 2016-08-18 | $11.12 | $11.12 | 168,075 | — | — |
| 2016-08-17 | $11.20 | $11.20 | 110,125 | — | — |
| 2016-08-16 | $11.20 | $11.20 | 179,875 | — | — |
| 2016-08-15 | $10.92 | $10.92 | 183,975 | — | — |
| 2016-08-12 | $10.92 | $10.92 | 141,700 | — | — |
| 2016-08-11 | $11.00 | $11.00 | 101,000 | — | — |
| 2016-08-10 | $10.84 | $10.84 | 138,825 | — | — |
| 2016-08-09 | $10.96 | $10.96 | 188,000 | — | — |
| 2016-08-08 | $10.60 | $10.60 | 205,300 | — | — |
| 2016-08-05 | $10.64 | $10.64 | 188,050 | — | — |
| 2016-08-04 | $10.40 | $10.40 | 102,100 | — | — |
| 2016-08-03 | $10.44 | $10.44 | 131,425 | — | — |
| 2016-08-02 | $10.04 | $10.04 | 226,000 | — | — |
| 2016-08-01 | $10.32 | $10.32 | 198,400 | — | — |
| 2016-07-29 | $10.24 | $10.24 | 1,487,975 | — | — |
| 2016-07-28 | $10.60 | $10.60 | 217,925 | — | — |
| 2016-07-27 | $10.60 | $10.60 | 207,800 | — | — |
| 2016-07-26 | $10.88 | $10.88 | 219,975 | — | — |
| 2016-07-25 | $10.68 | $10.68 | 192,150 | — | — |
| 2016-07-22 | $10.36 | $10.36 | 136,275 | — | — |
| 2016-07-21 | $10.36 | $10.36 | 94,375 | — | — |
| 2016-07-20 | $10.44 | $10.44 | 147,300 | — | — |
| 2016-07-19 | $10.32 | $10.32 | 139,400 | — | — |
| 2016-07-18 | $10.84 | $10.84 | 102,300 | — | — |
| 2016-07-15 | $10.80 | $10.80 | 121,650 | — | — |
| 2016-07-14 | $10.52 | $10.52 | 160,275 | — | — |
| 2016-07-13 | $10.32 | $10.32 | 153,450 | — | — |
| 2016-07-12 | $10.68 | $10.68 | 172,875 | — | — |
| 2016-07-11 | $10.56 | $10.56 | 136,600 | — | — |
| 2016-07-08 | $10.76 | $10.76 | 107,950 | — | — |
| 2016-07-07 | $10.72 | $10.72 | 190,175 | — | — |
| 2016-07-06 | $10.40 | $10.40 | 124,600 | — | — |
| 2016-07-05 | $10.12 | $10.12 | 169,625 | — | — |
| 2016-07-01 | $10.52 | $10.52 | 211,375 | — | — |
| 2016-06-30 | $10.20 | $10.20 | 148,700 | — | — |
| 2016-06-29 | $10.12 | $10.12 | 274,900 | — | — |
| 2016-06-28 | $10.00 | $10.00 | 245,600 | — | — |
| 2016-06-27 | $9.60 | $9.60 | 331,450 | — | — |
| 2016-06-24 | $9.96 | $9.96 | 488,375 | — | — |
| 2016-06-23 | $11.04 | $11.04 | 397,425 | — | — |
| 2016-06-22 | $11.12 | $11.12 | 436,950 | — | — |
| 2016-06-21 | $11.16 | $11.16 | 507,975 | — | — |
| 2016-06-20 | $10.68 | $10.68 | 512,200 | — | — |
| 2016-06-17 | $9.88 | $9.88 | 2,788,875 | — | — |
| 2016-06-16 | $8.28 | $8.28 | 542,125 | — | — |
| 2016-06-15 | $8.76 | $8.76 | 390,800 | — | — |
| 2016-06-14 | $8.36 | $8.36 | 379,475 | — | — |
| 2016-06-13 | $9.12 | $9.12 | 286,175 | — | — |
| 2016-06-10 | $11.32 | $11.32 | 59,100 | — | — |
| 2016-06-09 | $11.72 | $11.72 | 62,150 | — | — |
| 2016-06-08 | $12.00 | $12.00 | 105,700 | — | — |
| 2016-06-07 | $11.84 | $11.84 | 151,175 | — | — |
| 2016-06-06 | $11.84 | $11.84 | 262,850 | — | — |
| 2016-06-03 | $10.92 | $10.92 | 61,525 | — | — |
| 2016-06-02 | $11.28 | $11.28 | 72,875 | — | — |
| 2016-06-01 | $11.28 | $11.28 | 114,925 | — | — |
| 2016-05-31 | $10.80 | $10.80 | 70,750 | — | — |
| 2016-05-27 | $10.92 | $10.92 | 76,275 | — | — |
| 2016-05-26 | $10.48 | $10.48 | 43,375 | — | — |
| 2016-05-25 | $10.52 | $10.52 | 84,700 | — | — |
| 2016-05-24 | $10.24 | $10.24 | 68,225 | — | — |
| 2016-05-23 | $9.84 | $9.84 | 34,375 | — | — |
| 2016-05-20 | $9.92 | $9.92 | 50,075 | — | — |
| 2016-05-19 | $9.60 | $9.60 | 74,325 | — | — |
| 2016-05-18 | $9.80 | $9.80 | 49,400 | — | — |
| 2016-05-17 | $9.84 | $9.84 | 90,275 | — | — |
| 2016-05-16 | $10.12 | $10.12 | 86,850 | — | — |
| 2016-05-13 | $10.40 | $10.40 | 63,700 | — | — |
| 2016-05-12 | $10.40 | $10.40 | 166,550 | — | — |
| 2016-05-11 | $11.04 | $11.04 | 184,275 | — | — |
| 2016-05-10 | $10.96 | $10.96 | 131,675 | — | — |
| 2016-05-09 | $10.52 | $10.52 | 74,225 | — | — |
| 2016-05-06 | $10.64 | $10.64 | 71,875 | — | — |
| 2016-05-05 | $10.20 | $10.20 | 83,975 | — | — |
| 2016-05-04 | $10.28 | $10.28 | 61,075 | — | — |
| 2016-05-03 | $10.20 | $10.20 | 83,125 | — | — |
| 2016-05-02 | $10.24 | $10.24 | 88,450 | — | — |
| 2016-04-29 | $10.56 | $10.56 | 159,500 | — | — |
| 2016-04-28 | $10.84 | $10.84 | 116,675 | — | — |
| 2016-04-27 | $10.60 | $10.60 | 69,075 | — | — |
| 2016-04-26 | $10.64 | $10.64 | 73,650 | — | — |
| 2016-04-25 | $10.52 | $10.52 | 143,775 | — | — |
| 2016-04-22 | $10.96 | $10.96 | 136,025 | — | — |
| 2016-04-21 | $10.72 | $10.72 | 155,425 | — | — |
| 2016-04-20 | $10.40 | $10.40 | 63,300 | — | — |
| 2016-04-19 | $10.60 | $10.60 | 151,500 | — | — |
| 2016-04-18 | $10.64 | $10.64 | 230,650 | — | — |
| 2016-04-15 | $9.92 | $9.92 | 84,125 | — | — |
| 2016-04-14 | $9.88 | $9.88 | 66,925 | — | — |
| 2016-04-13 | $9.56 | $9.56 | 133,475 | — | — |
| 2016-04-12 | $9.36 | $9.36 | 96,150 | — | — |
| 2016-04-11 | $8.88 | $8.88 | 38,525 | — | — |
| 2016-04-08 | $8.72 | $8.72 | 40,875 | — | — |
| 2016-04-07 | $8.72 | $8.72 | 51,150 | — | — |
| 2016-04-06 | $8.96 | $8.96 | 122,275 | — | — |
| 2016-04-05 | $8.40 | $8.40 | 59,575 | — | — |
| 2016-04-04 | $8.44 | $8.44 | 61,100 | — | — |
| 2016-04-01 | $8.56 | $8.56 | 114,900 | — | — |
| 2016-03-31 | $8.56 | $8.56 | 116,900 | — | — |
| 2016-03-30 | $8.48 | $8.48 | 65,850 | — | — |
| 2016-03-29 | $8.20 | $8.20 | 88,050 | — | — |
| 2016-03-28 | $7.92 | $7.92 | 58,950 | — | — |
| 2016-03-24 | $8.24 | $8.24 | 74,975 | — | — |
| 2016-03-23 | $7.92 | $7.92 | 132,400 | — | — |
| 2016-03-22 | $8.64 | $8.64 | 91,000 | — | — |
| 2016-03-21 | $8.88 | $8.88 | 119,525 | — | — |
| 2016-03-18 | $8.92 | $8.92 | 226,700 | — | — |
| 2016-03-17 | $8.00 | $8.00 | 133,200 | — | — |
| 2016-03-16 | $8.04 | $8.04 | 162,300 | — | — |
| 2016-03-15 | $8.36 | $8.36 | 97,950 | — | — |
| 2016-03-14 | $8.48 | $8.48 | 167,000 | — | — |
| 2016-03-11 | $8.80 | $8.80 | 176,625 | — | — |
| 2016-03-10 | $8.76 | $8.76 | 98,700 | — | — |
| 2016-03-09 | $9.20 | $9.20 | 157,075 | — | — |
| 2016-03-08 | $9.48 | $9.48 | 178,600 | — | — |
| 2016-03-07 | $10.08 | $10.08 | 262,700 | — | — |
| 2016-03-04 | $9.68 | $9.68 | 244,875 | — | — |
| 2016-03-03 | $9.48 | $9.48 | 344,625 | — | — |
| 2016-03-02 | $9.04 | $9.04 | 313,150 | — | — |
| 2016-03-01 | $8.80 | $8.80 | 219,275 | — | — |
| 2016-02-29 | $8.64 | $8.64 | 241,450 | — | — |
| 2016-02-26 | $8.40 | $8.40 | 85,025 | — | — |
| 2016-02-25 | $8.32 | $8.32 | 101,850 | — | — |
| 2016-02-24 | $8.32 | $8.32 | 182,300 | — | — |
| 2016-02-23 | $8.04 | $8.04 | 296,125 | — | — |
| 2016-02-22 | $8.60 | $8.60 | 272,300 | — | — |
| 2016-02-19 | $8.36 | $8.36 | 241,425 | — | — |
| 2016-02-18 | $8.60 | $8.60 | 509,700 | — | — |
| 2016-02-17 | $7.16 | $7.16 | 135,625 | — | — |
| 2016-02-16 | $6.76 | $6.76 | 103,050 | — | — |
| 2016-02-12 | $6.04 | $6.04 | 133,325 | — | — |
| 2016-02-11 | $6.04 | $6.04 | 160,450 | — | — |
| 2016-02-10 | $6.20 | $6.20 | 98,225 | — | — |
| 2016-02-09 | $6.00 | $6.00 | 106,225 | — | — |
| 2016-02-08 | $6.24 | $6.24 | 144,175 | — | — |
| 2016-02-05 | $6.24 | $6.24 | 116,600 | — | — |
| 2016-02-04 | $6.40 | $6.40 | 149,300 | — | — |
| 2016-02-03 | $6.36 | $6.36 | 162,050 | — | — |
| 2016-02-02 | $6.60 | $6.60 | 75,850 | — | — |
| 2016-02-01 | $6.80 | $6.80 | 148,550 | — | — |
| 2016-01-29 | $7.16 | $7.16 | 131,625 | — | — |
| 2016-01-28 | $6.80 | $6.80 | 126,625 | — | — |
| 2016-01-27 | $7.00 | $7.00 | 122,875 | — | — |
| 2016-01-26 | $6.96 | $6.96 | 222,525 | — | — |
| 2016-01-25 | $6.80 | $6.80 | 105,300 | — | — |
| 2016-01-22 | $6.76 | $6.76 | 221,125 | — | — |
| 2016-01-21 | $7.08 | $7.08 | 230,800 | — | — |
| 2016-01-20 | $6.72 | $6.72 | 313,450 | — | — |
| 2016-01-19 | $6.04 | $6.04 | 288,775 | — | — |
| 2016-01-15 | $5.48 | $5.48 | 136,750 | — | — |
| 2016-01-14 | $5.68 | $5.68 | 207,075 | — | — |
| 2016-01-13 | $5.12 | $5.12 | 273,650 | — | — |
| 2016-01-12 | $5.36 | $5.36 | 270,950 | — | — |
| 2016-01-11 | $5.24 | $5.24 | 265,575 | — | — |
| 2016-01-08 | $5.68 | $5.68 | 243,675 | — | — |
| 2016-01-07 | $6.16 | $6.16 | 391,725 | — | — |
| 2016-01-06 | $6.80 | $6.80 | 111,600 | — | — |
| 2016-01-05 | $6.80 | $6.80 | 213,525 | — | — |
| 2016-01-04 | $7.44 | $7.44 | 346,400 | — | — |