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
- 2013-05-03 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 | $5.95 | $5.95 | 3,000 | — | — |
| 2016-12-29 | $5.80 | $5.80 | 0 | — | — |
| 2016-12-28 | $5.80 | $5.80 | 200 | — | — |
| 2016-12-27 | $5.90 | $5.90 | 41,600 | — | — |
| 2016-12-23 | $5.53 | $5.53 | 3,100 | — | — |
| 2016-12-22 | $5.50 | $5.50 | 10,700 | — | — |
| 2016-12-21 | $5.70 | $5.70 | 12,100 | — | — |
| 2016-12-20 | $5.45 | $5.45 | 9,900 | — | — |
| 2016-12-19 | $5.70 | $5.70 | 7,700 | — | — |
| 2016-12-16 | $5.45 | $5.45 | 9,700 | — | — |
| 2016-12-15 | $5.65 | $5.65 | 65,300 | — | — |
| 2016-12-14 | $5.15 | $5.15 | 14,200 | — | — |
| 2016-12-13 | $5.25 | $5.25 | 17,500 | — | — |
| 2016-12-12 | $5.30 | $5.30 | 0 | — | — |
| 2016-12-09 | $5.30 | $5.30 | 5,000 | — | — |
| 2016-12-08 | $5.30 | $5.30 | 5,600 | — | — |
| 2016-12-07 | $5.60 | $5.60 | 35,800 | — | — |
| 2016-12-06 | $5.40 | $5.40 | 89,200 | — | — |
| 2016-12-05 | $5.42 | $5.42 | 33,400 | — | — |
| 2016-12-02 | $5.30 | $5.30 | 1,400 | — | — |
| 2016-12-01 | $5.30 | $5.30 | 6,200 | — | — |
| 2016-11-30 | $5.40 | $5.40 | 3,000 | — | — |
| 2016-11-29 | $5.40 | $5.40 | 0 | — | — |
| 2016-11-28 | $5.40 | $5.40 | 500 | — | — |
| 2016-11-25 | $5.40 | $5.40 | 100 | — | — |
| 2016-11-23 | $5.35 | $5.35 | 3,400 | — | — |
| 2016-11-22 | $5.40 | $5.40 | 2,300 | — | — |
| 2016-11-21 | $5.69 | $5.69 | 6,300 | — | — |
| 2016-11-18 | $5.80 | $5.80 | 12,400 | — | — |
| 2016-11-17 | $5.40 | $5.40 | 54,600 | — | — |
| 2016-11-16 | $5.33 | $5.32 | 31,100 | — | — |
| 2016-11-15 | $5.25 | $5.25 | 62,000 | — | — |
| 2016-11-14 | $5.11 | $5.11 | 1,200 | — | — |
| 2016-11-11 | $5.10 | $5.10 | 500 | — | — |
| 2016-11-10 | $5.03 | $5.02 | 1,200 | — | — |
| 2016-11-09 | $4.95 | $4.95 | 1,600 | — | — |
| 2016-11-08 | $5.15 | $5.15 | 9,500 | — | — |
| 2016-11-07 | $5.25 | $5.25 | 0 | — | — |
| 2016-11-04 | $5.25 | $5.25 | 300 | — | — |
| 2016-11-03 | $5.20 | $5.20 | 4,300 | — | — |
| 2016-11-02 | $5.20 | $5.20 | 4,000 | — | — |
| 2016-11-01 | $5.15 | $5.15 | 0 | — | — |
| 2016-10-31 | $5.15 | $5.15 | 6,700 | — | — |
| 2016-10-28 | $5.10 | $5.10 | 1,300 | — | — |
| 2016-10-27 | $5.35 | $5.35 | 700 | — | — |
| 2016-10-26 | $5.35 | $5.35 | 700 | — | — |
| 2016-10-25 | $5.40 | $5.40 | 1,200 | — | — |
| 2016-10-24 | $5.69 | $5.69 | 200 | — | — |
| 2016-10-21 | $5.55 | $5.55 | 1,500 | — | — |
| 2016-10-20 | $5.65 | $5.65 | 0 | — | — |
| 2016-10-19 | $5.65 | $5.65 | 0 | — | — |
| 2016-10-18 | $5.65 | $5.65 | 3,100 | — | — |
| 2016-10-17 | $5.90 | $5.90 | 0 | — | — |
| 2016-10-14 | $5.90 | $5.90 | 300 | — | — |
| 2016-10-13 | $5.99 | $5.99 | 600 | — | — |
| 2016-10-12 | $5.90 | $5.90 | 1,000 | — | — |
| 2016-10-11 | $5.56 | $5.56 | 0 | — | — |
| 2016-10-10 | $5.56 | $5.56 | 500 | — | — |
| 2016-10-07 | $5.90 | $5.90 | 200 | — | — |
| 2016-10-06 | $5.89 | $5.89 | 2,800 | — | — |
| 2016-10-05 | $5.65 | $5.65 | 0 | — | — |
| 2016-10-04 | $5.65 | $5.65 | 6,600 | — | — |
| 2016-10-03 | $5.65 | $5.64 | 600 | — | — |
| 2016-09-30 | $5.77 | $5.77 | 2,500 | — | — |
| 2016-09-29 | $5.70 | $5.70 | 14,900 | — | — |
| 2016-09-28 | $5.54 | $5.54 | 1,400 | — | — |
| 2016-09-27 | $5.34 | $5.34 | 1,700 | — | — |
| 2016-09-26 | $5.08 | $5.08 | 0 | — | — |
| 2016-09-23 | $5.08 | $5.08 | 3,100 | — | — |
| 2016-09-22 | $5.42 | $5.42 | 0 | — | — |
| 2016-09-21 | $5.42 | $5.42 | 5,600 | — | — |
| 2016-09-20 | $5.30 | $5.30 | 0 | — | — |
| 2016-09-19 | $5.30 | $5.30 | 400 | — | — |
| 2016-09-16 | $5.40 | $5.40 | 0 | — | — |
| 2016-09-15 | $5.40 | $5.40 | 400 | — | — |
| 2016-09-14 | $5.30 | $5.30 | 2,000 | — | — |
| 2016-09-13 | $5.73 | $5.73 | 500 | — | — |
| 2016-09-12 | $5.60 | $5.60 | 1,000 | — | — |
| 2016-09-09 | $5.43 | $5.43 | 700 | — | — |
| 2016-09-08 | $5.45 | $5.45 | 0 | — | — |
| 2016-09-07 | $5.45 | $5.45 | 2,100 | — | — |
| 2016-09-06 | $5.61 | $5.61 | 200 | — | — |
| 2016-09-02 | $5.59 | $5.59 | 4,400 | — | — |
| 2016-09-01 | $5.58 | $5.58 | 6,400 | — | — |
| 2016-08-31 | $5.63 | $5.63 | 300 | — | — |
| 2016-08-30 | $5.50 | $5.50 | 600 | — | — |
| 2016-08-29 | $5.57 | $5.57 | 5,500 | — | — |
| 2016-08-26 | $5.49 | $5.49 | 14,400 | — | — |
| 2016-08-25 | $5.60 | $5.60 | 10,200 | — | — |
| 2016-08-24 | $5.75 | $5.75 | 27,000 | — | — |
| 2016-08-23 | $5.74 | $5.74 | 9,300 | — | — |
| 2016-08-22 | $5.48 | $5.48 | 10,000 | — | — |
| 2016-08-19 | $5.60 | $5.60 | 2,700 | — | — |
| 2016-08-18 | $5.60 | $5.60 | 5,400 | — | — |
| 2016-08-17 | $5.51 | $5.51 | 0 | — | — |
| 2016-08-16 | $5.51 | $5.51 | 0 | — | — |
| 2016-08-15 | $5.51 | $5.51 | 0 | — | — |
| 2016-08-12 | $5.51 | $5.51 | 2,900 | — | — |
| 2016-08-11 | $5.44 | $5.44 | 4,400 | — | — |
| 2016-08-10 | $5.53 | $5.53 | 3,200 | — | — |
| 2016-08-09 | $5.44 | $5.44 | 900 | — | — |
| 2016-08-08 | $5.96 | $5.96 | 3,600 | — | — |
| 2016-08-05 | $5.92 | $5.92 | 700 | — | — |
| 2016-08-04 | $5.50 | $5.50 | 3,500 | — | — |
| 2016-08-03 | $5.65 | $5.64 | 900 | — | — |
| 2016-08-02 | $5.45 | $5.45 | 700 | — | — |
| 2016-08-01 | $5.66 | $5.66 | 0 | — | — |
| 2016-07-29 | $5.66 | $5.66 | 600 | — | — |
| 2016-07-28 | $5.94 | $5.94 | 0 | — | — |
| 2016-07-27 | $5.94 | $5.94 | 0 | — | — |
| 2016-07-26 | $5.94 | $5.94 | 0 | — | — |
| 2016-07-25 | $5.94 | $5.94 | 0 | — | — |
| 2016-07-22 | $5.94 | $5.94 | 600 | — | — |
| 2016-07-21 | $5.89 | $5.89 | 0 | — | — |
| 2016-07-20 | $5.89 | $5.89 | 0 | — | — |
| 2016-07-19 | $5.89 | $5.89 | 0 | — | — |
| 2016-07-18 | $5.89 | $5.89 | 1,400 | — | — |
| 2016-07-15 | $5.92 | $5.92 | 500 | — | — |
| 2016-07-14 | $5.67 | $5.67 | 300 | — | — |
| 2016-07-13 | $5.13 | $5.13 | 7,300 | — | — |
| 2016-07-12 | $5.50 | $5.50 | 12,900 | — | — |
| 2016-07-11 | $5.09 | $5.09 | 700 | — | — |
| 2016-07-08 | $5.05 | $5.05 | 5,400 | — | — |
| 2016-07-07 | $5.35 | $5.35 | 0 | — | — |
| 2016-07-06 | $5.35 | $5.35 | 300 | — | — |
| 2016-07-05 | $5.35 | $5.35 | 1,600 | — | — |
| 2016-07-01 | $5.35 | $5.35 | 400 | — | — |
| 2016-06-30 | $5.35 | $5.35 | 1,100 | — | — |
| 2016-06-29 | $5.21 | $5.21 | 0 | — | — |
| 2016-06-28 | $5.21 | $5.21 | 2,200 | — | — |
| 2016-06-27 | $5.17 | $5.17 | 1,800 | — | — |
| 2016-06-24 | $5.00 | $5.00 | 1,300 | — | — |
| 2016-06-23 | $5.50 | $5.50 | 1,400 | — | — |
| 2016-06-22 | $5.33 | $5.33 | 0 | — | — |
| 2016-06-21 | $5.33 | $5.33 | 1,200 | — | — |
| 2016-06-20 | $5.15 | $5.15 | 0 | — | — |
| 2016-06-17 | $5.15 | $5.15 | 0 | — | — |
| 2016-06-16 | $5.15 | $5.15 | 1,300 | — | — |
| 2016-06-15 | $4.95 | $4.95 | 2,200 | — | — |
| 2016-06-14 | $5.10 | $5.10 | 0 | — | — |
| 2016-06-13 | $5.10 | $5.10 | 0 | — | — |
| 2016-06-10 | $5.10 | $5.10 | 7,000 | — | — |
| 2016-06-09 | $5.12 | $5.12 | 7,200 | — | — |
| 2016-06-08 | $5.25 | $5.25 | 0 | — | — |
| 2016-06-07 | $5.25 | $5.25 | 0 | — | — |
| 2016-06-06 | $5.25 | $5.25 | 1,100 | — | — |
| 2016-06-03 | $5.13 | $5.13 | 100 | — | — |
| 2016-06-02 | $5.10 | $5.10 | 2,000 | — | — |
| 2016-06-01 | $5.11 | $5.11 | 1,100 | — | — |
| 2016-05-31 | $5.40 | $5.40 | 1,500 | — | — |
| 2016-05-27 | $5.10 | $5.10 | 2,500 | — | — |
| 2016-05-26 | $5.33 | $5.33 | 1,300 | — | — |
| 2016-05-25 | $5.45 | $5.45 | 0 | — | — |
| 2016-05-24 | $5.45 | $5.45 | 3,900 | — | — |
| 2016-05-23 | $5.52 | $5.52 | 1,000 | — | — |
| 2016-05-20 | $5.86 | $5.86 | 500 | — | — |
| 2016-05-19 | $5.70 | $5.70 | 4,000 | — | — |
| 2016-05-18 | $5.70 | $5.70 | 1,300 | — | — |
| 2016-05-17 | $5.82 | $5.82 | 700 | — | — |
| 2016-05-16 | $6.00 | $6.00 | 600 | — | — |
| 2016-05-13 | $5.71 | $5.71 | 3,200 | — | — |
| 2016-05-12 | $5.71 | $5.71 | 4,300 | — | — |
| 2016-05-11 | $5.70 | $5.70 | 7,700 | — | — |
| 2016-05-10 | $5.78 | $5.78 | 4,200 | — | — |
| 2016-05-09 | $5.70 | $5.70 | 3,300 | — | — |
| 2016-05-06 | $5.45 | $5.45 | 0 | — | — |
| 2016-05-05 | $5.45 | $5.45 | 600 | — | — |
| 2016-05-04 | $5.41 | $5.40 | 0 | — | — |
| 2016-05-03 | $5.41 | $5.40 | 0 | — | — |
| 2016-05-02 | $5.41 | $5.40 | 700 | — | — |
| 2016-04-29 | $5.75 | $5.75 | 500 | — | — |
| 2016-04-28 | $5.15 | $5.15 | 3,900 | — | — |
| 2016-04-27 | $5.10 | $5.10 | 1,100 | — | — |
| 2016-04-26 | $5.10 | $5.10 | 800 | — | — |
| 2016-04-25 | $5.22 | $5.22 | 900 | — | — |
| 2016-04-22 | $5.02 | $5.02 | 2,900 | — | — |
| 2016-04-21 | $5.20 | $5.20 | 2,400 | — | — |
| 2016-04-20 | $5.00 | $5.00 | 4,700 | — | — |
| 2016-04-19 | $5.00 | $5.00 | 34,000 | — | — |
| 2016-04-18 | $4.81 | $4.81 | 2,100 | — | — |
| 2016-04-15 | $4.61 | $4.61 | 4,700 | — | — |
| 2016-04-14 | $4.60 | $4.60 | 2,500 | — | — |
| 2016-04-13 | $4.59 | $4.59 | 3,100 | — | — |
| 2016-04-12 | $4.49 | $4.49 | 12,900 | — | — |
| 2016-04-11 | $4.75 | $4.75 | 11,500 | — | — |
| 2016-04-08 | $4.94 | $4.94 | 5,300 | — | — |
| 2016-04-07 | $4.82 | $4.82 | 2,100 | — | — |
| 2016-04-06 | $4.85 | $4.85 | 3,600 | — | — |
| 2016-04-05 | $5.08 | $5.08 | 1,000 | — | — |
| 2016-04-04 | $5.19 | $5.19 | 500 | — | — |
| 2016-04-01 | $5.05 | $5.05 | 2,100 | — | — |
| 2016-03-31 | $5.05 | $5.05 | 90,400 | — | — |
| 2016-03-30 | $4.90 | $4.90 | 31,400 | — | — |
| 2016-03-29 | $4.39 | $4.39 | 30,200 | — | — |
| 2016-03-28 | $4.25 | $4.25 | 1,600 | — | — |
| 2016-03-24 | $4.22 | $4.22 | 0 | — | — |
| 2016-03-23 | $4.22 | $4.22 | 0 | — | — |
| 2016-03-22 | $4.22 | $4.22 | 300 | — | — |
| 2016-03-21 | $4.20 | $4.20 | 10,700 | — | — |
| 2016-03-18 | $3.99 | $3.99 | 14,500 | — | — |
| 2016-03-17 | $3.89 | $3.89 | 1,500 | — | — |
| 2016-03-16 | $3.99 | $3.99 | 1,000 | — | — |
| 2016-03-15 | $4.00 | $4.00 | 11,300 | — | — |
| 2016-03-14 | $4.00 | $4.00 | 30,400 | — | — |
| 2016-03-11 | $3.68 | $3.68 | 1,000 | — | — |
| 2016-03-10 | $3.68 | $3.68 | 200 | — | — |
| 2016-03-09 | $3.49 | $3.49 | 700 | — | — |
| 2016-03-08 | $3.61 | $3.61 | 2,700 | — | — |
| 2016-03-07 | $3.60 | $3.60 | 2,200 | — | — |
| 2016-03-04 | $3.48 | $3.48 | 19,400 | — | — |
| 2016-03-03 | $3.44 | $3.44 | 13,100 | — | — |
| 2016-03-02 | $3.36 | $3.36 | 14,300 | — | — |
| 2016-03-01 | $3.21 | $3.21 | 0 | — | — |
| 2016-02-29 | $3.21 | $3.21 | 3,100 | — | — |
| 2016-02-26 | $3.09 | $3.09 | 1,100 | — | — |
| 2016-02-25 | $3.05 | $3.05 | 1,200 | — | — |
| 2016-02-24 | $3.20 | $3.20 | 0 | — | — |
| 2016-02-23 | $3.20 | $3.20 | 100 | — | — |
| 2016-02-22 | $3.17 | $3.17 | 1,300 | — | — |
| 2016-02-19 | $3.23 | $3.23 | 0 | — | — |
| 2016-02-18 | $3.23 | $3.23 | 300 | — | — |
| 2016-02-17 | $3.39 | $3.39 | 1,200 | — | — |
| 2016-02-16 | $3.37 | $3.37 | 1,100 | — | — |
| 2016-02-12 | $3.75 | $3.75 | 0 | — | — |
| 2016-02-11 | $3.75 | $3.75 | 0 | — | — |
| 2016-02-10 | $3.75 | $3.75 | 100 | — | — |
| 2016-02-09 | $3.73 | $3.72 | 200 | — | — |
| 2016-02-08 | $3.58 | $3.58 | 0 | — | — |
| 2016-02-05 | $3.58 | $3.58 | 1,300 | — | — |
| 2016-02-04 | $3.75 | $3.75 | 700 | — | — |
| 2016-02-03 | $3.27 | $3.27 | 0 | — | — |
| 2016-02-02 | $3.27 | $3.27 | 52,700 | — | — |
| 2016-02-01 | $3.20 | $3.20 | 23,900 | — | — |
| 2016-01-29 | $3.32 | $3.32 | 900 | — | — |
| 2016-01-28 | $3.43 | $3.43 | 1,500 | — | — |
| 2016-01-27 | $3.39 | $3.39 | 0 | — | — |
| 2016-01-26 | $3.39 | $3.39 | 0 | — | — |
| 2016-01-25 | $3.39 | $3.39 | 0 | — | — |
| 2016-01-22 | $3.39 | $3.39 | 0 | — | — |
| 2016-01-21 | $3.39 | $3.39 | 0 | — | — |
| 2016-01-20 | $3.39 | $3.39 | 600 | — | — |
| 2016-01-19 | $3.21 | $3.21 | 400 | — | — |
| 2016-01-15 | $3.49 | $3.49 | 700 | — | — |
| 2016-01-14 | $3.40 | $3.40 | 400 | — | — |
| 2016-01-13 | $3.25 | $3.25 | 0 | — | — |
| 2016-01-12 | $3.25 | $3.25 | 100 | — | — |
| 2016-01-11 | $3.50 | $3.50 | 2,000 | — | — |
| 2016-01-08 | $3.50 | $3.50 | 100 | — | — |
| 2016-01-07 | $3.31 | $3.31 | 600 | — | — |
| 2016-01-06 | $3.61 | $3.61 | 100 | — | — |
| 2016-01-05 | $3.66 | $3.66 | 6,000 | — | — |
| 2016-01-04 | $3.54 | $3.54 | 3,200 | — | — |