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
- 1998-05-15 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 | $4.50 | $4.50 | 445,910 | — | — |
| 2016-12-29 | $4.60 | $4.60 | 1,167,340 | — | — |
| 2016-12-28 | $3.80 | $3.80 | 682,310 | — | — |
| 2016-12-27 | $3.50 | $3.50 | 838,910 | — | — |
| 2016-12-23 | $3.20 | $3.20 | 130,070 | — | — |
| 2016-12-22 | $3.20 | $3.20 | 321,840 | — | — |
| 2016-12-21 | $2.90 | $2.90 | 186,540 | — | — |
| 2016-12-20 | $3.00 | $3.00 | 202,200 | — | — |
| 2016-12-19 | $3.00 | $3.00 | 165,210 | — | — |
| 2016-12-16 | $3.00 | $3.00 | 122,650 | — | — |
| 2016-12-15 | $3.00 | $3.00 | 260,360 | — | — |
| 2016-12-14 | $3.40 | $3.40 | 1,167,900 | — | — |
| 2016-12-13 | $3.00 | $3.00 | 1,366,660 | — | — |
| 2016-12-12 | $3.30 | $3.30 | 238,060 | — | — |
| 2016-12-09 | $3.00 | $3.00 | 109,020 | — | — |
| 2016-12-08 | $3.00 | $3.00 | 157,840 | — | — |
| 2016-12-07 | $3.00 | $3.00 | 520,630 | — | — |
| 2016-12-06 | $3.30 | $3.30 | 280,910 | — | — |
| 2016-12-05 | $3.20 | $3.20 | 1,127,240 | — | — |
| 2016-12-02 | $3.10 | $3.10 | 895,130 | — | — |
| 2016-12-01 | $5.60 | $5.60 | 11,480 | — | — |
| 2016-11-30 | $5.60 | $5.60 | 36,670 | — | — |
| 2016-11-29 | $5.60 | $5.60 | 198,640 | — | — |
| 2016-11-28 | $4.90 | $4.90 | 19,530 | — | — |
| 2016-11-25 | $5.10 | $5.10 | 2,900 | — | — |
| 2016-11-23 | $5.10 | $5.10 | 16,560 | — | — |
| 2016-11-22 | $5.20 | $5.20 | 36,660 | — | — |
| 2016-11-21 | $4.80 | $4.80 | 16,730 | — | — |
| 2016-11-18 | $4.90 | $4.90 | 10,500 | — | — |
| 2016-11-17 | $4.90 | $4.90 | 14,870 | — | — |
| 2016-11-16 | $5.20 | $5.20 | 25,530 | — | — |
| 2016-11-15 | $5.20 | $5.20 | 19,590 | — | — |
| 2016-11-14 | $5.50 | $5.50 | 58,160 | — | — |
| 2016-11-11 | $4.80 | $4.80 | 43,160 | — | — |
| 2016-11-10 | $4.60 | $4.60 | 33,580 | — | — |
| 2016-11-09 | $4.40 | $4.40 | 50,690 | — | — |
| 2016-11-08 | $4.10 | $4.10 | 8,050 | — | — |
| 2016-11-07 | $4.40 | $4.40 | 5,290 | — | — |
| 2016-11-04 | $4.30 | $4.30 | 1,670 | — | — |
| 2016-11-03 | $4.30 | $4.30 | 5,400 | — | — |
| 2016-11-02 | $4.50 | $4.50 | 4,900 | — | — |
| 2016-11-01 | $4.60 | $4.60 | 2,100 | — | — |
| 2016-10-31 | $4.70 | $4.70 | 14,620 | — | — |
| 2016-10-28 | $4.90 | $4.90 | 1,100 | — | — |
| 2016-10-27 | $5.00 | $5.00 | 6,170 | — | — |
| 2016-10-26 | $4.90 | $4.90 | 5,710 | — | — |
| 2016-10-25 | $4.80 | $4.80 | 12,580 | — | — |
| 2016-10-24 | $5.00 | $5.00 | 7,290 | — | — |
| 2016-10-21 | $5.00 | $5.00 | 4,240 | — | — |
| 2016-10-20 | $4.90 | $4.90 | 1,770 | — | — |
| 2016-10-19 | $5.10 | $5.10 | 9,760 | — | — |
| 2016-10-18 | $4.90 | $4.90 | 13,000 | — | — |
| 2016-10-17 | $5.10 | $5.10 | 9,570 | — | — |
| 2016-10-14 | $5.10 | $5.10 | 6,700 | — | — |
| 2016-10-13 | $5.20 | $5.20 | 21,000 | — | — |
| 2016-10-12 | $5.20 | $5.20 | 5,900 | — | — |
| 2016-10-11 | $4.90 | $4.90 | 19,640 | — | — |
| 2016-10-10 | $5.50 | $5.50 | 4,880 | — | — |
| 2016-10-07 | $5.60 | $5.60 | 6,950 | — | — |
| 2016-10-06 | $5.60 | $5.60 | 6,890 | — | — |
| 2016-10-05 | $5.70 | $5.70 | 5,800 | — | — |
| 2016-10-04 | $5.60 | $5.60 | 5,640 | — | — |
| 2016-10-03 | $5.70 | $5.70 | 3,720 | — | — |
| 2016-09-30 | $5.70 | $5.70 | 4,060 | — | — |
| 2016-09-29 | $5.80 | $5.80 | 2,740 | — | — |
| 2016-09-28 | $5.70 | $5.70 | 6,760 | — | — |
| 2016-09-27 | $5.60 | $5.60 | 9,370 | — | — |
| 2016-09-26 | $5.70 | $5.70 | 9,460 | — | — |
| 2016-09-23 | $5.70 | $5.70 | 7,230 | — | — |
| 2016-09-22 | $6.00 | $6.00 | 1,650 | — | — |
| 2016-09-21 | $5.90 | $5.90 | 2,670 | — | — |
| 2016-09-20 | $6.00 | $6.00 | 6,390 | — | — |
| 2016-09-19 | $6.20 | $6.20 | 3,410 | — | — |
| 2016-09-16 | $6.30 | $6.30 | 10,500 | — | — |
| 2016-09-15 | $6.00 | $6.00 | 3,250 | — | — |
| 2016-09-14 | $6.00 | $6.00 | 4,000 | — | — |
| 2016-09-13 | $5.90 | $5.90 | 16,530 | — | — |
| 2016-09-12 | $6.30 | $6.30 | 15,570 | — | — |
| 2016-09-09 | $6.20 | $6.20 | 7,890 | — | — |
| 2016-09-08 | $5.90 | $5.90 | 10,170 | — | — |
| 2016-09-07 | $6.10 | $6.10 | 24,410 | — | — |
| 2016-09-06 | $6.20 | $6.20 | 47,450 | — | — |
| 2016-09-02 | $6.00 | $6.00 | 3,680 | — | — |
| 2016-09-01 | $6.10 | $6.10 | 1,440 | — | — |
| 2016-08-31 | $6.00 | $6.00 | 3,890 | — | — |
| 2016-08-30 | $6.10 | $6.10 | 7,380 | — | — |
| 2016-08-29 | $5.90 | $5.90 | 3,600 | — | — |
| 2016-08-26 | $6.10 | $6.10 | 12,600 | — | — |
| 2016-08-25 | $6.20 | $6.20 | 3,950 | — | — |
| 2016-08-24 | $6.20 | $6.20 | 22,270 | — | — |
| 2016-08-23 | $6.10 | $6.10 | 17,350 | — | — |
| 2016-08-22 | $6.30 | $6.30 | 20,050 | — | — |
| 2016-08-19 | $6.20 | $6.20 | 41,290 | — | — |
| 2016-08-18 | $6.30 | $6.30 | 40,510 | — | — |
| 2016-08-17 | $6.40 | $6.40 | 8,710 | — | — |
| 2016-08-16 | $6.30 | $6.30 | 18,810 | — | — |
| 2016-08-15 | $6.50 | $6.50 | 13,300 | — | — |
| 2016-08-12 | $6.30 | $6.30 | 13,180 | — | — |
| 2016-08-11 | $6.50 | $6.50 | 8,040 | — | — |
| 2016-08-10 | $6.60 | $6.60 | 63,830 | — | — |
| 2016-08-09 | $6.30 | $6.30 | 15,360 | — | — |
| 2016-08-08 | $6.40 | $6.40 | 8,240 | — | — |
| 2016-08-05 | $6.40 | $6.40 | 27,800 | — | — |
| 2016-08-04 | $6.70 | $6.70 | 36,460 | — | — |
| 2016-08-03 | $6.60 | $6.60 | 1,690 | — | — |
| 2016-08-02 | $6.50 | $6.50 | 3,330 | — | — |
| 2016-08-01 | $6.70 | $6.70 | 5,540 | — | — |
| 2016-07-29 | $6.50 | $6.50 | 910 | — | — |
| 2016-07-28 | $6.50 | $6.50 | 2,600 | — | — |
| 2016-07-27 | $6.60 | $6.60 | 1,590 | — | — |
| 2016-07-26 | $6.40 | $6.40 | 5,190 | — | — |
| 2016-07-25 | $6.50 | $6.50 | 5,680 | — | — |
| 2016-07-22 | $6.40 | $6.40 | 24,930 | — | — |
| 2016-07-21 | $6.50 | $6.50 | 3,640 | — | — |
| 2016-07-20 | $6.60 | $6.60 | 3,930 | — | — |
| 2016-07-19 | $6.50 | $6.50 | 1,350 | — | — |
| 2016-07-18 | $6.40 | $6.40 | 3,150 | — | — |
| 2016-07-15 | $6.50 | $6.50 | 3,860 | — | — |
| 2016-07-14 | $6.30 | $6.30 | 4,750 | — | — |
| 2016-07-13 | $6.30 | $6.30 | 4,920 | — | — |
| 2016-07-12 | $6.40 | $6.40 | 8,020 | — | — |
| 2016-07-11 | $6.40 | $6.40 | 4,530 | — | — |
| 2016-07-08 | $6.50 | $6.50 | 6,840 | — | — |
| 2016-07-07 | $6.40 | $6.40 | 8,040 | — | — |
| 2016-07-06 | $6.30 | $6.30 | 4,410 | — | — |
| 2016-07-05 | $6.40 | $6.40 | 4,450 | — | — |
| 2016-07-01 | $6.50 | $6.50 | 5,550 | — | — |
| 2016-06-30 | $6.40 | $6.40 | 10,430 | — | — |
| 2016-06-29 | $6.50 | $6.50 | 23,210 | — | — |
| 2016-06-28 | $6.50 | $6.50 | 17,350 | — | — |
| 2016-06-27 | $6.50 | $6.50 | 24,290 | — | — |
| 2016-06-24 | $6.90 | $6.90 | 7,570 | — | — |
| 2016-06-23 | $7.30 | $7.30 | 5,130 | — | — |
| 2016-06-22 | $7.20 | $7.20 | 3,230 | — | — |
| 2016-06-21 | $7.60 | $7.60 | 6,030 | — | — |
| 2016-06-20 | $7.70 | $7.70 | 5,000 | — | — |
| 2016-06-17 | $7.50 | $7.50 | 7,800 | — | — |
| 2016-06-16 | $6.80 | $6.80 | 30,550 | — | — |
| 2016-06-15 | $7.90 | $7.90 | 3,610 | — | — |
| 2016-06-14 | $7.60 | $7.60 | 3,700 | — | — |
| 2016-06-13 | $7.60 | $7.60 | 5,920 | — | — |
| 2016-06-10 | $7.70 | $7.70 | 9,800 | — | — |
| 2016-06-09 | $7.80 | $7.80 | 5,200 | — | — |
| 2016-06-08 | $7.80 | $7.80 | 24,970 | — | — |
| 2016-06-07 | $7.90 | $7.90 | 15,590 | — | — |
| 2016-06-06 | $8.00 | $8.00 | 14,130 | — | — |
| 2016-06-03 | $7.90 | $7.90 | 3,190 | — | — |
| 2016-06-02 | $8.00 | $8.00 | 5,300 | — | — |
| 2016-06-01 | $8.00 | $8.00 | 29,410 | — | — |
| 2016-05-31 | $8.00 | $8.00 | 26,780 | — | — |
| 2016-05-27 | $7.90 | $7.90 | 3,290 | — | — |
| 2016-05-26 | $7.80 | $7.80 | 5,020 | — | — |
| 2016-05-25 | $7.90 | $7.90 | 3,960 | — | — |
| 2016-05-24 | $8.00 | $8.00 | 5,760 | — | — |
| 2016-05-23 | $8.00 | $8.00 | 8,470 | — | — |
| 2016-05-20 | $8.00 | $8.00 | 1,610 | — | — |
| 2016-05-19 | $8.00 | $8.00 | 5,960 | — | — |
| 2016-05-18 | $8.10 | $8.10 | 5,180 | — | — |
| 2016-05-17 | $8.20 | $8.20 | 2,950 | — | — |
| 2016-05-16 | $8.00 | $8.00 | 2,310 | — | — |
| 2016-05-13 | $7.90 | $7.90 | 700 | — | — |
| 2016-05-12 | $7.90 | $7.90 | 2,600 | — | — |
| 2016-05-11 | $8.00 | $8.00 | 2,870 | — | — |
| 2016-05-10 | $8.00 | $8.00 | 1,410 | — | — |
| 2016-05-09 | $8.10 | $8.10 | 5,640 | — | — |
| 2016-05-06 | $8.00 | $8.00 | 1,980 | — | — |
| 2016-05-05 | $8.20 | $8.20 | 4,140 | — | — |
| 2016-05-04 | $8.30 | $8.30 | 1,660 | — | — |
| 2016-05-03 | $8.20 | $8.20 | 4,950 | — | — |
| 2016-05-02 | $8.30 | $8.30 | 2,760 | — | — |
| 2016-04-29 | $8.30 | $8.30 | 12,220 | — | — |
| 2016-04-28 | $8.40 | $8.40 | 3,330 | — | — |
| 2016-04-27 | $8.30 | $8.30 | 4,370 | — | — |
| 2016-04-26 | $8.70 | $8.70 | 1,990 | — | — |
| 2016-04-25 | $8.50 | $8.50 | 7,600 | — | — |
| 2016-04-22 | $8.60 | $8.60 | 27,220 | — | — |
| 2016-04-21 | $8.80 | $8.80 | 2,210 | — | — |
| 2016-04-20 | $8.50 | $8.50 | 9,170 | — | — |
| 2016-04-19 | $8.50 | $8.50 | 8,160 | — | — |
| 2016-04-18 | $8.60 | $8.60 | 4,970 | — | — |
| 2016-04-15 | $8.30 | $8.30 | 9,050 | — | — |
| 2016-04-14 | $8.50 | $8.50 | 17,280 | — | — |
| 2016-04-13 | $8.80 | $8.80 | 8,750 | — | — |
| 2016-04-12 | $8.40 | $8.40 | 14,670 | — | — |
| 2016-04-11 | $8.50 | $8.50 | 7,010 | — | — |
| 2016-04-08 | $9.00 | $9.00 | 7,350 | — | — |
| 2016-04-07 | $8.90 | $8.90 | 770 | — | — |
| 2016-04-06 | $8.90 | $8.90 | 4,710 | — | — |
| 2016-04-05 | $8.40 | $8.40 | 4,610 | — | — |
| 2016-04-04 | $8.60 | $8.60 | 12,650 | — | — |
| 2016-04-01 | $8.40 | $8.40 | 2,290 | — | — |
| 2016-03-31 | $8.40 | $8.40 | 2,990 | — | — |
| 2016-03-30 | $8.70 | $8.70 | 1,870 | — | — |
| 2016-03-29 | $8.70 | $8.70 | 12,380 | — | — |
| 2016-03-28 | $8.80 | $8.80 | 7,560 | — | — |
| 2016-03-24 | $8.50 | $8.50 | 1,230 | — | — |
| 2016-03-23 | $8.40 | $8.40 | 6,640 | — | — |
| 2016-03-22 | $8.60 | $8.60 | 12,950 | — | — |
| 2016-03-21 | $9.00 | $9.00 | 4,130 | — | — |
| 2016-03-18 | $8.70 | $8.70 | 1,420 | — | — |
| 2016-03-17 | $8.90 | $8.90 | 10,670 | — | — |
| 2016-03-16 | $9.00 | $9.00 | 3,650 | — | — |
| 2016-03-15 | $8.60 | $8.60 | 3,640 | — | — |
| 2016-03-14 | $9.30 | $9.30 | 22,150 | — | — |
| 2016-03-11 | $9.10 | $9.10 | 6,350 | — | — |
| 2016-03-10 | $8.90 | $8.90 | 2,020 | — | — |
| 2016-03-09 | $8.90 | $8.90 | 2,250 | — | — |
| 2016-03-08 | $8.50 | $8.50 | 10,440 | — | — |
| 2016-03-07 | $8.50 | $8.50 | 4,290 | — | — |
| 2016-03-04 | $8.80 | $8.80 | 3,250 | — | — |
| 2016-03-03 | $8.90 | $8.90 | 8,200 | — | — |
| 2016-03-02 | $8.40 | $8.40 | 1,640 | — | — |
| 2016-03-01 | $8.30 | $8.30 | 3,070 | — | — |
| 2016-02-29 | $8.30 | $8.30 | 3,280 | — | — |
| 2016-02-26 | $8.40 | $8.40 | 5,220 | — | — |
| 2016-02-25 | $8.10 | $8.10 | 4,230 | — | — |
| 2016-02-24 | $8.30 | $8.30 | 13,850 | — | — |
| 2016-02-23 | $7.80 | $7.80 | 2,900 | — | — |
| 2016-02-22 | $8.10 | $8.10 | 9,430 | — | — |
| 2016-02-19 | $8.00 | $8.00 | 3,530 | — | — |
| 2016-02-18 | $8.30 | $8.30 | 4,750 | — | — |
| 2016-02-17 | $8.10 | $8.10 | 3,910 | — | — |
| 2016-02-16 | $8.00 | $8.00 | 3,420 | — | — |
| 2016-02-12 | $7.90 | $7.90 | 6,260 | — | — |
| 2016-02-11 | $7.60 | $7.60 | 2,010 | — | — |
| 2016-02-10 | $7.70 | $7.70 | 5,700 | — | — |
| 2016-02-09 | $7.70 | $7.70 | 2,950 | — | — |
| 2016-02-08 | $7.90 | $7.90 | 4,470 | — | — |
| 2016-02-05 | $8.40 | $8.40 | 7,570 | — | — |
| 2016-02-04 | $8.00 | $8.00 | 8,110 | — | — |
| 2016-02-03 | $7.90 | $7.90 | 4,610 | — | — |
| 2016-02-02 | $8.20 | $8.20 | 4,730 | — | — |
| 2016-02-01 | $8.60 | $8.60 | 3,100 | — | — |
| 2016-01-29 | $8.50 | $8.50 | 3,670 | — | — |
| 2016-01-28 | $8.50 | $8.50 | 4,490 | — | — |
| 2016-01-27 | $8.30 | $8.30 | 10,140 | — | — |
| 2016-01-26 | $8.80 | $8.80 | 2,660 | — | — |
| 2016-01-25 | $8.90 | $8.90 | 24,680 | — | — |
| 2016-01-22 | $8.90 | $8.90 | 2,410 | — | — |
| 2016-01-21 | $8.50 | $8.50 | 8,300 | — | — |
| 2016-01-20 | $8.00 | $8.00 | 12,590 | — | — |
| 2016-01-19 | $8.40 | $8.40 | 15,710 | — | — |
| 2016-01-15 | $8.20 | $8.20 | 8,360 | — | — |
| 2016-01-14 | $8.50 | $8.50 | 11,140 | — | — |
| 2016-01-13 | $8.60 | $8.60 | 14,420 | — | — |
| 2016-01-12 | $8.80 | $8.80 | 19,530 | — | — |
| 2016-01-11 | $9.10 | $9.10 | 12,660 | — | — |
| 2016-01-08 | $9.60 | $9.60 | 7,010 | — | — |
| 2016-01-07 | $10.00 | $10.00 | 37,060 | — | — |
| 2016-01-06 | $10.10 | $10.10 | 28,480 | — | — |
| 2016-01-05 | $10.20 | $10.20 | 11,380 | — | — |
| 2016-01-04 | $10.10 | $10.10 | 13,250 | — | — |