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
- 2014-09-18 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 | $4.90 | $4.90 | 47,000 | — | — |
| 2016-12-29 | $4.80 | $4.80 | 36,400 | — | — |
| 2016-12-28 | $4.85 | $4.85 | 131,200 | — | — |
| 2016-12-27 | $4.70 | $4.70 | 136,900 | — | — |
| 2016-12-23 | $4.30 | $4.30 | 69,100 | — | — |
| 2016-12-22 | $4.15 | $4.15 | 121,800 | — | — |
| 2016-12-21 | $4.10 | $4.10 | 132,800 | — | — |
| 2016-12-20 | $4.10 | $4.10 | 57,100 | — | — |
| 2016-12-19 | $4.35 | $4.35 | 13,200 | — | — |
| 2016-12-16 | $4.40 | $4.40 | 12,800 | — | — |
| 2016-12-15 | $4.35 | $4.35 | 4,600 | — | — |
| 2016-12-14 | $4.25 | $4.25 | 14,500 | — | — |
| 2016-12-13 | $4.20 | $4.20 | 25,400 | — | — |
| 2016-12-12 | $4.20 | $4.20 | 3,400 | — | — |
| 2016-12-09 | $4.40 | $4.40 | 58,900 | — | — |
| 2016-12-08 | $4.40 | $4.40 | 23,400 | — | — |
| 2016-12-07 | $4.45 | $4.45 | 23,300 | — | — |
| 2016-12-06 | $4.40 | $4.40 | 12,800 | — | — |
| 2016-12-05 | $4.45 | $4.45 | 127,700 | — | — |
| 2016-12-02 | $4.45 | $4.45 | 58,900 | — | — |
| 2016-12-01 | $4.40 | $4.40 | 29,900 | — | — |
| 2016-11-30 | $4.25 | $4.25 | 3,800 | — | — |
| 2016-11-29 | $4.30 | $4.30 | 25,200 | — | — |
| 2016-11-28 | $4.65 | $4.65 | 17,800 | — | — |
| 2016-11-25 | $4.85 | $4.85 | 30,700 | — | — |
| 2016-11-23 | $4.35 | $4.35 | 26,700 | — | — |
| 2016-11-22 | $4.50 | $4.50 | 23,400 | — | — |
| 2016-11-21 | $4.70 | $4.70 | 13,600 | — | — |
| 2016-11-18 | $4.75 | $4.75 | 5,300 | — | — |
| 2016-11-17 | $4.70 | $4.70 | 7,600 | — | — |
| 2016-11-16 | $4.75 | $4.75 | 40,600 | — | — |
| 2016-11-15 | $5.00 | $5.00 | 110,900 | — | — |
| 2016-11-14 | $5.05 | $5.05 | 68,200 | — | — |
| 2016-11-11 | $4.80 | $4.80 | 12,400 | — | — |
| 2016-11-10 | $4.70 | $4.70 | 70,400 | — | — |
| 2016-11-09 | $4.80 | $4.80 | 61,900 | — | — |
| 2016-11-08 | $4.50 | $4.50 | 29,800 | — | — |
| 2016-11-07 | $4.50 | $4.50 | 25,600 | — | — |
| 2016-11-04 | $4.15 | $4.15 | 65,000 | — | — |
| 2016-11-03 | $4.15 | $4.15 | 32,200 | — | — |
| 2016-11-02 | $4.45 | $4.45 | 56,400 | — | — |
| 2016-11-01 | $4.75 | $4.75 | 66,000 | — | — |
| 2016-10-31 | $5.20 | $5.20 | 99,300 | — | — |
| 2016-10-28 | $5.45 | $5.45 | 317,400 | — | — |
| 2016-10-27 | $6.15 | $6.15 | 3,138,600 | — | — |
| 2016-10-26 | $6.15 | $6.15 | 117,000 | — | — |
| 2016-10-25 | $5.60 | $5.60 | 50,100 | — | — |
| 2016-10-24 | $5.95 | $5.95 | 79,500 | — | — |
| 2016-10-21 | $6.40 | $6.40 | 21,000 | — | — |
| 2016-10-20 | $6.40 | $6.40 | 15,500 | — | — |
| 2016-10-19 | $6.35 | $6.35 | 29,700 | — | — |
| 2016-10-18 | $6.45 | $6.45 | 22,400 | — | — |
| 2016-10-17 | $6.35 | $6.35 | 15,600 | — | — |
| 2016-10-14 | $6.37 | $6.37 | 125,200 | — | — |
| 2016-10-13 | $6.42 | $6.42 | 51,800 | — | — |
| 2016-10-12 | $6.89 | $6.89 | 49,100 | — | — |
| 2016-10-11 | $7.00 | $7.00 | 33,700 | — | — |
| 2016-10-10 | $7.04 | $7.04 | 23,600 | — | — |
| 2016-10-07 | $7.01 | $7.01 | 14,600 | — | — |
| 2016-10-06 | $7.14 | $7.14 | 33,000 | — | — |
| 2016-10-05 | $7.10 | $7.10 | 44,500 | — | — |
| 2016-10-04 | $7.14 | $7.14 | 81,800 | — | — |
| 2016-10-03 | $6.72 | $6.72 | 50,400 | — | — |
| 2016-09-30 | $6.67 | $6.67 | 31,300 | — | — |
| 2016-09-29 | $6.75 | $6.75 | 76,500 | — | — |
| 2016-09-28 | $7.30 | $7.30 | 58,500 | — | — |
| 2016-09-27 | $7.58 | $7.58 | 97,300 | — | — |
| 2016-09-26 | $7.59 | $7.59 | 102,500 | — | — |
| 2016-09-23 | $7.60 | $7.60 | 105,600 | — | — |
| 2016-09-22 | $7.16 | $7.16 | 94,700 | — | — |
| 2016-09-21 | $6.81 | $6.81 | 157,300 | — | — |
| 2016-09-20 | $6.60 | $6.60 | 159,900 | — | — |
| 2016-09-19 | $6.10 | $6.10 | 29,200 | — | — |
| 2016-09-16 | $5.48 | $5.48 | 20,100 | — | — |
| 2016-09-15 | $5.52 | $5.52 | 89,900 | — | — |
| 2016-09-14 | $5.60 | $5.60 | 2,200 | — | — |
| 2016-09-13 | $5.55 | $5.55 | 4,500 | — | — |
| 2016-09-12 | $5.68 | $5.68 | 18,100 | — | — |
| 2016-09-09 | $5.47 | $5.47 | 14,200 | — | — |
| 2016-09-08 | $5.73 | $5.73 | 21,800 | — | — |
| 2016-09-07 | $5.77 | $5.77 | 21,400 | — | — |
| 2016-09-06 | $6.00 | $6.00 | 8,600 | — | — |
| 2016-09-02 | $5.90 | $5.90 | 10,100 | — | — |
| 2016-09-01 | $5.89 | $5.89 | 183,700 | — | — |
| 2016-08-31 | $5.87 | $5.87 | 3,900 | — | — |
| 2016-08-30 | $5.90 | $5.90 | 9,100 | — | — |
| 2016-08-29 | $5.70 | $5.70 | 12,000 | — | — |
| 2016-08-26 | $5.62 | $5.62 | 7,700 | — | — |
| 2016-08-25 | $5.56 | $5.56 | 5,200 | — | — |
| 2016-08-24 | $5.81 | $5.81 | 35,700 | — | — |
| 2016-08-23 | $5.94 | $5.94 | 30,100 | — | — |
| 2016-08-22 | $5.44 | $5.44 | 13,700 | — | — |
| 2016-08-19 | $5.20 | $5.20 | 6,300 | — | — |
| 2016-08-18 | $5.10 | $5.10 | 9,300 | — | — |
| 2016-08-17 | $5.38 | $5.38 | 44,800 | — | — |
| 2016-08-16 | $5.34 | $5.34 | 15,300 | — | — |
| 2016-08-15 | $5.38 | $5.38 | 6,400 | — | — |
| 2016-08-12 | $5.35 | $5.35 | 28,800 | — | — |
| 2016-08-11 | $5.35 | $5.35 | 15,600 | — | — |
| 2016-08-10 | $5.35 | $5.35 | 21,200 | — | — |
| 2016-08-09 | $5.22 | $5.22 | 11,700 | — | — |
| 2016-08-08 | $5.00 | $5.00 | 22,600 | — | — |
| 2016-08-05 | $4.94 | $4.94 | 4,200 | — | — |
| 2016-08-04 | $4.99 | $4.99 | 3,500 | — | — |
| 2016-08-03 | $5.00 | $5.00 | 4,900 | — | — |
| 2016-08-02 | $5.00 | $5.00 | 17,200 | — | — |
| 2016-08-01 | $4.90 | $4.90 | 800 | — | — |
| 2016-07-29 | $4.89 | $4.89 | 1,100 | — | — |
| 2016-07-28 | $4.92 | $4.92 | 9,900 | — | — |
| 2016-07-27 | $4.73 | $4.73 | 7,100 | — | — |
| 2016-07-26 | $4.78 | $4.78 | 6,600 | — | — |
| 2016-07-25 | $4.82 | $4.82 | 9,300 | — | — |
| 2016-07-22 | $4.84 | $4.84 | 2,100 | — | — |
| 2016-07-21 | $4.78 | $4.78 | 9,100 | — | — |
| 2016-07-20 | $4.79 | $4.79 | 1,000 | — | — |
| 2016-07-19 | $4.74 | $4.74 | 9,900 | — | — |
| 2016-07-18 | $4.79 | $4.79 | 1,900 | — | — |
| 2016-07-15 | $4.84 | $4.84 | 10,600 | — | — |
| 2016-07-14 | $4.92 | $4.92 | 2,900 | — | — |
| 2016-07-13 | $4.82 | $4.82 | 2,800 | — | — |
| 2016-07-12 | $4.84 | $4.84 | 65,700 | — | — |
| 2016-07-11 | $4.82 | $4.82 | 10,900 | — | — |
| 2016-07-08 | $4.77 | $4.77 | 12,600 | — | — |
| 2016-07-07 | $4.61 | $4.61 | 3,600 | — | — |
| 2016-07-06 | $4.77 | $4.77 | 2,000 | — | — |
| 2016-07-05 | $4.85 | $4.85 | 30,700 | — | — |
| 2016-07-01 | $4.83 | $4.83 | 16,500 | — | — |
| 2016-06-30 | $4.84 | $4.84 | 2,600 | — | — |
| 2016-06-29 | $4.82 | $4.82 | 11,300 | — | — |
| 2016-06-28 | $4.80 | $4.80 | 10,000 | — | — |
| 2016-06-27 | $4.63 | $4.63 | 10,200 | — | — |
| 2016-06-24 | $4.60 | $4.60 | 28,400 | — | — |
| 2016-06-23 | $5.06 | $5.06 | 24,800 | — | — |
| 2016-06-22 | $5.09 | $5.09 | 9,400 | — | — |
| 2016-06-21 | $5.12 | $5.12 | 19,100 | — | — |
| 2016-06-20 | $4.89 | $4.89 | 58,700 | — | — |
| 2016-06-17 | $4.94 | $4.94 | 24,700 | — | — |
| 2016-06-16 | $4.94 | $4.94 | 20,000 | — | — |
| 2016-06-15 | $4.89 | $4.89 | 14,400 | — | — |
| 2016-06-14 | $4.50 | $4.50 | 15,400 | — | — |
| 2016-06-13 | $4.53 | $4.53 | 8,900 | — | — |
| 2016-06-10 | $4.68 | $4.68 | 8,600 | — | — |
| 2016-06-09 | $4.70 | $4.70 | 6,800 | — | — |
| 2016-06-08 | $4.94 | $4.94 | 4,000 | — | — |
| 2016-06-07 | $4.88 | $4.88 | 3,700 | — | — |
| 2016-06-06 | $4.87 | $4.87 | 5,000 | — | — |
| 2016-06-03 | $4.78 | $4.78 | 11,500 | — | — |
| 2016-06-02 | $4.94 | $4.94 | 4,200 | — | — |
| 2016-06-01 | $4.98 | $4.98 | 24,200 | — | — |
| 2016-05-31 | $4.86 | $4.86 | 20,000 | — | — |
| 2016-05-27 | $4.85 | $4.85 | 39,200 | — | — |
| 2016-05-26 | $4.55 | $4.55 | 18,200 | — | — |
| 2016-05-25 | $4.59 | $4.59 | 19,600 | — | — |
| 2016-05-24 | $4.39 | $4.39 | 91,600 | — | — |
| 2016-05-23 | $3.89 | $3.89 | 93,000 | — | — |
| 2016-05-20 | $3.69 | $3.69 | 168,500 | — | — |
| 2016-05-19 | $3.67 | $3.67 | 104,500 | — | — |
| 2016-05-18 | $4.22 | $4.22 | 133,900 | — | — |
| 2016-05-17 | $4.58 | $4.58 | 59,100 | — | — |
| 2016-05-16 | $4.83 | $4.83 | 59,500 | — | — |
| 2016-05-13 | $4.86 | $4.86 | 13,500 | — | — |
| 2016-05-12 | $4.74 | $4.74 | 29,100 | — | — |
| 2016-05-11 | $4.91 | $4.91 | 4,500 | — | — |
| 2016-05-10 | $4.92 | $4.92 | 17,200 | — | — |
| 2016-05-09 | $4.78 | $4.78 | 9,700 | — | — |
| 2016-05-06 | $4.77 | $4.77 | 20,700 | — | — |
| 2016-05-05 | $4.72 | $4.72 | 15,800 | — | — |
| 2016-05-04 | $4.70 | $4.70 | 48,900 | — | — |
| 2016-05-03 | $5.18 | $5.18 | 14,600 | — | — |
| 2016-05-02 | $5.25 | $5.25 | 20,500 | — | — |
| 2016-04-29 | $5.53 | $5.53 | 68,300 | — | — |
| 2016-04-28 | $5.80 | $5.80 | 11,200 | — | — |
| 2016-04-27 | $5.82 | $5.82 | 16,100 | — | — |
| 2016-04-26 | $5.92 | $5.92 | 35,300 | — | — |
| 2016-04-25 | $6.00 | $6.00 | 12,700 | — | — |
| 2016-04-22 | $6.28 | $6.28 | 66,700 | — | — |
| 2016-04-21 | $6.38 | $6.38 | 10,100 | — | — |
| 2016-04-20 | $6.42 | $6.42 | 34,600 | — | — |
| 2016-04-19 | $6.40 | $6.40 | 11,300 | — | — |
| 2016-04-18 | $6.57 | $6.57 | 10,000 | — | — |
| 2016-04-15 | $6.68 | $6.68 | 34,700 | — | — |
| 2016-04-14 | $6.69 | $6.69 | 12,300 | — | — |
| 2016-04-13 | $6.63 | $6.63 | 40,300 | — | — |
| 2016-04-12 | $6.35 | $6.35 | 30,300 | — | — |
| 2016-04-11 | $6.18 | $6.18 | 43,300 | — | — |
| 2016-04-08 | $5.87 | $5.87 | 83,900 | — | — |
| 2016-04-07 | $5.57 | $5.57 | 39,800 | — | — |
| 2016-04-06 | $5.50 | $5.50 | 66,000 | — | — |
| 2016-04-05 | $5.15 | $5.15 | 59,200 | — | — |
| 2016-04-04 | $5.11 | $5.11 | 72,700 | — | — |
| 2016-04-01 | $4.98 | $4.98 | 92,500 | — | — |
| 2016-03-31 | $4.88 | $4.88 | 2,089,600 | — | — |
| 2016-03-30 | $3.64 | $3.64 | 543,300 | — | — |
| 2016-03-29 | $3.73 | $3.73 | 149,200 | — | — |
| 2016-03-28 | $4.30 | $4.30 | 21,200 | — | — |
| 2016-03-24 | $4.28 | $4.28 | 168,900 | — | — |
| 2016-03-23 | $4.35 | $4.35 | 13,400 | — | — |
| 2016-03-22 | $4.45 | $4.45 | 13,100 | — | — |
| 2016-03-21 | $4.35 | $4.35 | 26,400 | — | — |
| 2016-03-18 | $4.27 | $4.27 | 29,500 | — | — |
| 2016-03-17 | $4.11 | $4.11 | 17,000 | — | — |
| 2016-03-16 | $4.38 | $4.38 | 6,100 | — | — |
| 2016-03-15 | $4.69 | $4.69 | 16,800 | — | — |
| 2016-03-14 | $4.69 | $4.69 | 35,100 | — | — |
| 2016-03-11 | $4.46 | $4.46 | 35,500 | — | — |
| 2016-03-10 | $4.28 | $4.28 | 5,300 | — | — |
| 2016-03-09 | $4.36 | $4.36 | 8,800 | — | — |
| 2016-03-08 | $4.29 | $4.29 | 15,900 | — | — |
| 2016-03-07 | $4.88 | $4.88 | 44,600 | — | — |
| 2016-03-04 | $4.54 | $4.54 | 11,300 | — | — |
| 2016-03-03 | $4.40 | $4.40 | 34,400 | — | — |
| 2016-03-02 | $4.38 | $4.38 | 45,700 | — | — |
| 2016-03-01 | $4.49 | $4.49 | 9,500 | — | — |
| 2016-02-29 | $4.34 | $4.34 | 23,600 | — | — |
| 2016-02-26 | $4.70 | $4.70 | 7,400 | — | — |
| 2016-02-25 | $4.69 | $4.69 | 9,100 | — | — |
| 2016-02-24 | $4.67 | $4.67 | 9,200 | — | — |
| 2016-02-23 | $4.60 | $4.60 | 1,900 | — | — |
| 2016-02-22 | $4.69 | $4.69 | 12,300 | — | — |
| 2016-02-19 | $4.69 | $4.69 | 26,000 | — | — |
| 2016-02-18 | $4.65 | $4.65 | 14,900 | — | — |
| 2016-02-17 | $4.62 | $4.62 | 50,100 | — | — |
| 2016-02-16 | $4.27 | $4.27 | 35,500 | — | — |
| 2016-02-12 | $3.89 | $3.89 | 17,900 | — | — |
| 2016-02-11 | $3.91 | $3.91 | 28,200 | — | — |
| 2016-02-10 | $4.11 | $4.11 | 30,800 | — | — |
| 2016-02-09 | $3.94 | $3.94 | 41,000 | — | — |
| 2016-02-08 | $3.71 | $3.71 | 126,700 | — | — |
| 2016-02-05 | $5.24 | $5.24 | 24,200 | — | — |
| 2016-02-04 | $5.47 | $5.47 | 23,000 | — | — |
| 2016-02-03 | $4.77 | $4.77 | 51,400 | — | — |
| 2016-02-02 | $4.99 | $4.99 | 45,100 | — | — |
| 2016-02-01 | $5.53 | $5.53 | 43,600 | — | — |
| 2016-01-29 | $5.27 | $5.27 | 55,500 | — | — |
| 2016-01-28 | $5.20 | $5.20 | 397,300 | — | — |
| 2016-01-27 | $6.11 | $6.11 | 9,300 | — | — |
| 2016-01-26 | $6.50 | $6.50 | 10,600 | — | — |
| 2016-01-25 | $6.35 | $6.35 | 44,000 | — | — |
| 2016-01-22 | $6.60 | $6.60 | 79,600 | — | — |
| 2016-01-21 | $5.97 | $5.97 | 64,500 | — | — |
| 2016-01-20 | $5.49 | $5.49 | 344,000 | — | — |
| 2016-01-19 | $5.61 | $5.61 | 27,200 | — | — |
| 2016-01-15 | $6.11 | $6.11 | 21,100 | — | — |
| 2016-01-14 | $6.29 | $6.29 | 25,000 | — | — |
| 2016-01-13 | $6.30 | $6.30 | 82,200 | — | — |
| 2016-01-12 | $7.23 | $7.23 | 48,500 | — | — |
| 2016-01-11 | $7.23 | $7.23 | 105,300 | — | — |
| 2016-01-08 | $6.73 | $6.73 | 48,300 | — | — |
| 2016-01-07 | $7.02 | $7.02 | 31,000 | — | — |
| 2016-01-06 | $7.03 | $7.03 | 37,500 | — | — |
| 2016-01-05 | $7.66 | $7.66 | 34,500 | — | — |
| 2016-01-04 | $7.73 | $7.73 | 45,200 | — | — |