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
- 2016-05-18 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 | $6.50 | $6.50 | 35,800 | — | — |
| 2016-12-29 | $6.10 | $6.10 | 12,800 | — | — |
| 2016-12-28 | $6.10 | $6.10 | 20,300 | — | — |
| 2016-12-27 | $6.10 | $6.10 | 17,600 | — | — |
| 2016-12-23 | $6.00 | $6.00 | 6,300 | — | — |
| 2016-12-22 | $6.00 | $6.00 | 11,700 | — | — |
| 2016-12-21 | $6.00 | $6.00 | 14,800 | — | — |
| 2016-12-20 | $5.52 | $5.52 | 24,000 | — | — |
| 2016-12-19 | $5.49 | $5.49 | 54,000 | — | — |
| 2016-12-16 | $5.44 | $5.44 | 50,100 | — | — |
| 2016-12-15 | $5.28 | $5.28 | 45,400 | — | — |
| 2016-12-14 | $5.37 | $5.37 | 21,200 | — | — |
| 2016-12-13 | $5.43 | $5.43 | 45,100 | — | — |
| 2016-12-12 | $5.21 | $5.21 | 23,200 | — | — |
| 2016-12-09 | $5.68 | $5.68 | 9,300 | — | — |
| 2016-12-08 | $5.65 | $5.65 | 8,400 | — | — |
| 2016-12-07 | $5.65 | $5.65 | 15,700 | — | — |
| 2016-12-06 | $5.86 | $5.86 | 33,300 | — | — |
| 2016-12-05 | $5.99 | $5.99 | 38,300 | — | — |
| 2016-12-02 | $6.11 | $6.11 | 8,100 | — | — |
| 2016-12-01 | $6.15 | $6.15 | 14,200 | — | — |
| 2016-11-30 | $6.13 | $6.13 | 32,400 | — | — |
| 2016-11-29 | $6.30 | $6.30 | 16,200 | — | — |
| 2016-11-28 | $6.35 | $6.35 | 38,500 | — | — |
| 2016-11-25 | $6.30 | $6.30 | 26,700 | — | — |
| 2016-11-23 | $5.90 | $5.90 | 3,500 | — | — |
| 2016-11-22 | $5.90 | $5.90 | 11,500 | — | — |
| 2016-11-21 | $5.91 | $5.91 | 31,400 | — | — |
| 2016-11-18 | $5.97 | $5.97 | 200 | — | — |
| 2016-11-17 | $5.98 | $5.98 | 4,400 | — | — |
| 2016-11-16 | $5.95 | $5.95 | 23,400 | — | — |
| 2016-11-15 | $6.01 | $6.01 | 52,400 | — | — |
| 2016-11-14 | $5.93 | $5.93 | 53,300 | — | — |
| 2016-11-11 | $6.01 | $6.01 | 11,800 | — | — |
| 2016-11-10 | $5.91 | $5.91 | 10,500 | — | — |
| 2016-11-09 | $5.86 | $5.86 | 12,600 | — | — |
| 2016-11-08 | $5.79 | $5.79 | 27,300 | — | — |
| 2016-11-07 | $5.84 | $5.84 | 37,700 | — | — |
| 2016-11-04 | $5.80 | $5.80 | 13,300 | — | — |
| 2016-11-03 | $5.92 | $5.92 | 25,000 | — | — |
| 2016-11-02 | $5.83 | $5.83 | 4,000 | — | — |
| 2016-11-01 | $5.82 | $5.82 | 1,100 | — | — |
| 2016-10-31 | $6.12 | $6.12 | 3,400 | — | — |
| 2016-10-28 | $6.10 | $6.10 | 5,300 | — | — |
| 2016-10-27 | $5.95 | $5.95 | 17,200 | — | — |
| 2016-10-26 | $5.83 | $5.83 | 7,200 | — | — |
| 2016-10-25 | $5.99 | $5.99 | 54,500 | — | — |
| 2016-10-24 | $5.83 | $5.83 | 23,300 | — | — |
| 2016-10-21 | $5.81 | $5.81 | 32,800 | — | — |
| 2016-10-20 | $5.81 | $5.81 | 41,300 | — | — |
| 2016-10-19 | $5.60 | $5.60 | 30,900 | — | — |
| 2016-10-18 | $5.76 | $5.76 | 5,200 | — | — |
| 2016-10-17 | $5.70 | $5.70 | 3,800 | — | — |
| 2016-10-14 | $5.65 | $5.65 | 13,900 | — | — |
| 2016-10-13 | $5.62 | $5.62 | 26,800 | — | — |
| 2016-10-12 | $6.28 | $6.28 | 4,300 | — | — |
| 2016-10-11 | $6.22 | $6.22 | 2,000 | — | — |
| 2016-10-10 | $6.25 | $6.25 | 1,500 | — | — |
| 2016-10-07 | $6.30 | $6.30 | 7,300 | — | — |
| 2016-10-06 | $6.29 | $6.29 | 16,400 | — | — |
| 2016-10-05 | $6.26 | $6.26 | 23,400 | — | — |
| 2016-10-04 | $6.31 | $6.31 | 31,900 | — | — |
| 2016-10-03 | $6.30 | $6.30 | 32,600 | — | — |
| 2016-09-30 | $6.29 | $6.29 | 29,500 | — | — |
| 2016-09-29 | $6.31 | $6.31 | 9,600 | — | — |
| 2016-09-28 | $6.31 | $6.31 | 24,700 | — | — |
| 2016-09-27 | $6.32 | $6.32 | 31,700 | — | — |
| 2016-09-26 | $6.41 | $6.41 | 16,500 | — | — |
| 2016-09-23 | $6.30 | $6.30 | 17,400 | — | — |
| 2016-09-22 | $6.30 | $6.30 | 43,200 | — | — |
| 2016-09-21 | $6.30 | $6.30 | 107,000 | — | — |
| 2016-09-20 | $6.40 | $6.40 | 56,000 | — | — |
| 2016-09-19 | $6.23 | $6.23 | 19,900 | — | — |
| 2016-09-16 | $5.79 | $5.79 | 110,300 | — | — |
| 2016-09-15 | $6.38 | $6.38 | 43,100 | — | — |
| 2016-09-14 | $6.40 | $6.40 | 58,600 | — | — |
| 2016-09-13 | $6.43 | $6.43 | 59,500 | — | — |
| 2016-09-12 | $6.24 | $6.24 | 114,100 | — | — |
| 2016-09-09 | $6.00 | $6.00 | 58,800 | — | — |
| 2016-09-08 | $5.60 | $5.60 | 98,400 | — | — |
| 2016-09-07 | $5.71 | $5.71 | 115,300 | — | — |
| 2016-09-06 | $5.45 | $5.45 | 73,200 | — | — |
| 2016-09-02 | $5.00 | $5.00 | 22,200 | — | — |
| 2016-09-01 | $4.99 | $4.99 | 14,000 | — | — |
| 2016-08-31 | $4.92 | $4.92 | 20,300 | — | — |
| 2016-08-30 | $4.62 | $4.62 | 0 | — | — |
| 2016-08-29 | $4.62 | $4.62 | 26,000 | — | — |
| 2016-08-26 | $4.73 | $4.73 | 7,900 | — | — |
| 2016-08-25 | $4.68 | $4.68 | 14,300 | — | — |
| 2016-08-24 | $4.64 | $4.64 | 28,800 | — | — |
| 2016-08-23 | $4.58 | $4.58 | 7,000 | — | — |
| 2016-08-22 | $4.60 | $4.60 | 5,300 | — | — |
| 2016-08-19 | $4.59 | $4.59 | 16,200 | — | — |
| 2016-08-18 | $4.62 | $4.62 | 10,300 | — | — |
| 2016-08-17 | $4.60 | $4.60 | 2,600 | — | — |
| 2016-08-16 | $4.58 | $4.58 | 3,300 | — | — |
| 2016-08-15 | $4.67 | $4.67 | 4,700 | — | — |
| 2016-08-12 | $4.56 | $4.56 | 4,200 | — | — |
| 2016-08-11 | $4.64 | $4.64 | 3,800 | — | — |
| 2016-08-10 | $4.57 | $4.57 | 0 | — | — |
| 2016-08-09 | $4.57 | $4.57 | 100 | — | — |
| 2016-08-08 | $4.55 | $4.55 | 2,700 | — | — |
| 2016-08-05 | $4.69 | $4.69 | 4,500 | — | — |
| 2016-08-04 | $4.60 | $4.60 | 11,000 | — | — |
| 2016-08-03 | $4.60 | $4.60 | 7,300 | — | — |
| 2016-08-02 | $4.64 | $4.64 | 16,400 | — | — |
| 2016-08-01 | $4.61 | $4.61 | 7,800 | — | — |
| 2016-07-29 | $4.57 | $4.57 | 59,300 | — | — |
| 2016-07-28 | $4.72 | $4.72 | 10,200 | — | — |
| 2016-07-27 | $4.55 | $4.55 | 83,000 | — | — |
| 2016-07-26 | $4.63 | $4.63 | 0 | — | — |
| 2016-07-25 | $4.63 | $4.63 | 10,500 | — | — |
| 2016-07-22 | $4.50 | $4.50 | 15,400 | — | — |
| 2016-07-21 | $4.57 | $4.57 | 0 | — | — |
| 2016-07-20 | $4.57 | $4.57 | 1,600 | — | — |
| 2016-07-19 | $4.56 | $4.56 | 3,200 | — | — |
| 2016-07-18 | $4.44 | $4.44 | 1,900 | — | — |
| 2016-07-15 | $4.53 | $4.53 | 5,700 | — | — |
| 2016-07-14 | $4.53 | $4.53 | 28,100 | — | — |
| 2016-07-13 | $4.68 | $4.68 | 6,100 | — | — |
| 2016-07-12 | $4.51 | $4.51 | 4,100 | — | — |
| 2016-07-11 | $4.50 | $4.50 | 6,300 | — | — |
| 2016-07-08 | $4.50 | $4.50 | 2,700 | — | — |
| 2016-07-07 | $4.40 | $4.40 | 11,900 | — | — |
| 2016-07-06 | $4.40 | $4.40 | 86,300 | — | — |
| 2016-07-05 | $4.48 | $4.48 | 29,300 | — | — |
| 2016-07-01 | $4.42 | $4.42 | 28,700 | — | — |
| 2016-06-30 | $4.49 | $4.49 | 17,100 | — | — |
| 2016-06-29 | $4.38 | $4.38 | 17,200 | — | — |
| 2016-06-28 | $4.34 | $4.34 | 18,900 | — | — |
| 2016-06-27 | $4.34 | $4.34 | 7,100 | — | — |
| 2016-06-24 | $4.54 | $4.54 | 83,900 | — | — |
| 2016-06-23 | $4.50 | $4.50 | 3,900 | — | — |
| 2016-06-22 | $4.28 | $4.28 | 11,600 | — | — |
| 2016-06-21 | $4.27 | $4.27 | 8,200 | — | — |
| 2016-06-20 | $4.35 | $4.35 | 8,200 | — | — |
| 2016-06-17 | $4.37 | $4.37 | 20,900 | — | — |
| 2016-06-16 | $4.40 | $4.40 | 38,300 | — | — |
| 2016-06-15 | $4.35 | $4.35 | 51,300 | — | — |
| 2016-06-14 | $4.27 | $4.27 | 7,200 | — | — |
| 2016-06-13 | $4.27 | $4.27 | 44,500 | — | — |
| 2016-06-10 | $4.37 | $4.37 | 185,800 | — | — |
| 2016-06-09 | $4.25 | $4.25 | 31,400 | — | — |
| 2016-06-08 | $4.28 | $4.28 | 52,900 | — | — |
| 2016-06-07 | $4.27 | $4.27 | 9,400 | — | — |
| 2016-06-06 | $4.36 | $4.36 | 22,200 | — | — |
| 2016-06-03 | $4.38 | $4.38 | 97,000 | — | — |
| 2016-06-02 | $4.25 | $4.25 | 22,900 | — | — |
| 2016-06-01 | $4.32 | $4.32 | 1,600 | — | — |
| 2016-05-31 | $4.29 | $4.29 | 16,300 | — | — |
| 2016-05-27 | $4.31 | $4.31 | 197,000 | — | — |
| 2016-05-26 | $4.30 | $4.30 | 33,300 | — | — |
| 2016-05-25 | $4.25 | $4.25 | 102,100 | — | — |
| 2016-05-24 | $4.14 | $4.14 | 116,700 | — | — |
| 2016-05-23 | $4.12 | $4.12 | 79,100 | — | — |
| 2016-05-20 | $4.13 | $4.13 | 66,600 | — | — |
| 2016-05-19 | $4.08 | $4.08 | 258,200 | — | — |
| 2016-05-18 | $4.17 | $4.17 | 626,100 | — | — |