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
- 2014-06-20 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 | $4.36 | $4.36 | 5,875 | — | — |
| 2016-12-29 | $4.32 | $4.32 | 9,375 | — | — |
| 2016-12-28 | $4.36 | $4.36 | 11,650 | — | — |
| 2016-12-27 | $3.08 | $3.08 | 3,825 | — | — |
| 2016-12-23 | $2.68 | $2.68 | 4,950 | — | — |
| 2016-12-22 | $2.60 | $2.60 | 1,850 | — | — |
| 2016-12-21 | $2.52 | $2.52 | 4,425 | — | — |
| 2016-12-20 | $2.52 | $2.52 | 5,950 | — | — |
| 2016-12-19 | $2.46 | $2.46 | 6,400 | — | — |
| 2016-12-16 | $2.45 | $2.45 | 14,900 | — | — |
| 2016-12-15 | $2.76 | $2.76 | 7,725 | — | — |
| 2016-12-14 | $3.16 | $3.16 | 9,325 | — | — |
| 2016-12-13 | $3.06 | $3.06 | 4,300 | — | — |
| 2016-12-12 | $3.20 | $3.20 | 8,925 | — | — |
| 2016-12-09 | $3.28 | $3.28 | 5,150 | — | — |
| 2016-12-08 | $3.22 | $3.22 | 30,850 | — | — |
| 2016-12-07 | $3.52 | $3.52 | 6,600 | — | — |
| 2016-12-06 | $3.68 | $3.68 | 19,275 | — | — |
| 2016-12-05 | $3.76 | $3.76 | 11,100 | — | — |
| 2016-12-02 | $3.68 | $3.68 | 4,875 | — | — |
| 2016-12-01 | $3.60 | $3.60 | 8,050 | — | — |
| 2016-11-30 | $3.96 | $3.96 | 625 | — | — |
| 2016-11-29 | $3.96 | $3.96 | 3,150 | — | — |
| 2016-11-28 | $4.00 | $4.00 | 1,075 | — | — |
| 2016-11-25 | $4.28 | $4.28 | 4,275 | — | — |
| 2016-11-23 | $4.20 | $4.20 | 8,900 | — | — |
| 2016-11-22 | $3.60 | $3.60 | 14,350 | — | — |
| 2016-11-21 | $3.64 | $3.64 | 11,825 | — | — |
| 2016-11-18 | $3.80 | $3.80 | 9,325 | — | — |
| 2016-11-17 | $3.69 | $3.69 | 8,250 | — | — |
| 2016-11-16 | $3.60 | $3.60 | 13,650 | — | — |
| 2016-11-15 | $3.72 | $3.72 | 13,975 | — | — |
| 2016-11-14 | $3.88 | $3.88 | 3,275 | — | — |
| 2016-11-11 | $3.60 | $3.60 | 825 | — | — |
| 2016-11-10 | $3.80 | $3.80 | 5,800 | — | — |
| 2016-11-09 | $3.84 | $3.84 | 8,400 | — | — |
| 2016-11-08 | $3.60 | $3.60 | 50 | — | — |
| 2016-11-07 | $3.78 | $3.78 | 8,650 | — | — |
| 2016-11-04 | $4.00 | $4.00 | 50 | — | — |
| 2016-11-03 | $4.00 | $4.00 | 4,025 | — | — |
| 2016-11-02 | $4.24 | $4.24 | 8,225 | — | — |
| 2016-11-01 | $4.84 | $4.84 | 1,200 | — | — |
| 2016-10-31 | $4.60 | $4.60 | 23,100 | — | — |
| 2016-10-28 | $4.36 | $4.36 | 4,750 | — | — |
| 2016-10-27 | $4.56 | $4.56 | 15,550 | — | — |
| 2016-10-26 | $4.56 | $4.56 | 17,125 | — | — |
| 2016-10-25 | $4.20 | $4.20 | 1,775 | — | — |
| 2016-10-24 | $4.00 | $4.00 | 10,500 | — | — |
| 2016-10-21 | $4.00 | $4.00 | 2,325 | — | — |
| 2016-10-20 | $4.12 | $4.12 | 1,025 | — | — |
| 2016-10-19 | $3.84 | $3.84 | 6,100 | — | — |
| 2016-10-18 | $4.15 | $4.15 | 4,425 | — | — |
| 2016-10-17 | $4.00 | $4.00 | 1,150 | — | — |
| 2016-10-14 | $4.00 | $4.00 | 7,975 | — | — |
| 2016-10-13 | $4.16 | $4.16 | 8,700 | — | — |
| 2016-10-12 | $4.40 | $4.40 | 8,250 | — | — |
| 2016-10-11 | $5.04 | $5.04 | 6,575 | — | — |
| 2016-10-10 | $5.00 | $5.00 | 475 | — | — |
| 2016-10-07 | $5.24 | $5.24 | 275 | — | — |
| 2016-10-06 | $5.44 | $5.44 | 4,650 | — | — |
| 2016-10-05 | $5.40 | $5.40 | 1,450 | — | — |
| 2016-10-04 | $5.68 | $5.68 | 13,675 | — | — |
| 2016-10-03 | $5.80 | $5.80 | 2,475 | — | — |
| 2016-09-30 | $5.88 | $5.88 | 400 | — | — |
| 2016-09-29 | $5.40 | $5.40 | 13,500 | — | — |
| 2016-09-28 | $6.00 | $6.00 | 425 | — | — |
| 2016-09-27 | $5.88 | $5.88 | 0 | — | — |
| 2016-09-26 | $5.88 | $5.88 | 125 | — | — |
| 2016-09-23 | $5.68 | $5.68 | 7,825 | — | — |
| 2016-09-22 | $6.00 | $6.00 | 30,350 | — | — |
| 2016-09-21 | $6.00 | $6.00 | 15,000 | — | — |
| 2016-09-20 | $6.12 | $6.12 | 4,425 | — | — |
| 2016-09-19 | $6.32 | $6.32 | 11,300 | — | — |
| 2016-09-16 | $6.32 | $6.32 | 5,575 | — | — |
| 2016-09-15 | $6.40 | $6.40 | 18,700 | — | — |
| 2016-09-14 | $6.40 | $6.40 | 2,600 | — | — |
| 2016-09-13 | $6.60 | $6.60 | 10,450 | — | — |
| 2016-09-12 | $6.60 | $6.60 | 4,075 | — | — |
| 2016-09-09 | $5.90 | $5.90 | 18,275 | — | — |
| 2016-09-08 | $7.20 | $7.20 | 1,600 | — | — |
| 2016-09-07 | $7.80 | $7.80 | 17,500 | — | — |
| 2016-09-06 | $7.76 | $7.76 | 12,325 | — | — |
| 2016-09-02 | $6.40 | $6.40 | 11,425 | — | — |
| 2016-09-01 | $5.84 | $5.84 | 1,075 | — | — |
| 2016-08-31 | $5.28 | $5.28 | 4,450 | — | — |
| 2016-08-30 | $5.20 | $5.20 | 1,975 | — | — |
| 2016-08-29 | $5.28 | $5.28 | 3,025 | — | — |
| 2016-08-26 | $5.34 | $5.34 | 5,675 | — | — |
| 2016-08-25 | $5.60 | $5.60 | 9,400 | — | — |
| 2016-08-24 | $6.20 | $6.20 | 275 | — | — |
| 2016-08-23 | $6.00 | $6.00 | 14,925 | — | — |
| 2016-08-22 | $6.56 | $6.56 | 375 | — | — |
| 2016-08-19 | $6.08 | $6.08 | 20,975 | — | — |
| 2016-08-18 | $6.60 | $6.60 | 12,225 | — | — |
| 2016-08-17 | $6.32 | $6.32 | 25,150 | — | — |
| 2016-08-16 | $6.52 | $6.52 | 3,100 | — | — |
| 2016-08-15 | $5.68 | $5.68 | 1,525 | — | — |
| 2016-08-12 | $5.60 | $5.60 | 14,250 | — | — |
| 2016-08-11 | $5.64 | $5.64 | 9,925 | — | — |
| 2016-08-10 | $6.20 | $6.20 | 2,100 | — | — |
| 2016-08-09 | $5.64 | $5.64 | 6,225 | — | — |
| 2016-08-08 | $6.32 | $6.32 | 775 | — | — |
| 2016-08-05 | $6.40 | $6.40 | 850 | — | — |
| 2016-08-04 | $7.00 | $7.00 | 2,875 | — | — |
| 2016-08-03 | $7.80 | $7.80 | 3,500 | — | — |
| 2016-08-02 | $7.24 | $7.24 | 3,875 | — | — |
| 2016-08-01 | $7.44 | $7.44 | 200 | — | — |
| 2016-07-29 | $7.68 | $7.68 | 300 | — | — |
| 2016-07-28 | $7.88 | $7.88 | 2,025 | — | — |
| 2016-07-27 | $8.08 | $8.08 | 250 | — | — |
| 2016-07-26 | $8.04 | $8.04 | 175 | — | — |
| 2016-07-25 | $8.60 | $8.60 | 1,575 | — | — |
| 2016-07-22 | $8.20 | $8.20 | 4,825 | — | — |
| 2016-07-21 | $8.20 | $8.20 | 18,400 | — | — |
| 2016-07-20 | $8.64 | $8.64 | 1,350 | — | — |
| 2016-07-19 | $8.64 | $8.64 | 22,700 | — | — |
| 2016-07-18 | $8.40 | $8.40 | 12,050 | — | — |
| 2016-07-15 | $8.36 | $8.36 | 425 | — | — |
| 2016-07-14 | $7.80 | $7.80 | 450 | — | — |
| 2016-07-13 | $8.00 | $8.00 | 3,125 | — | — |
| 2016-07-12 | $8.24 | $8.24 | 2,900 | — | — |
| 2016-07-11 | $8.32 | $8.32 | 1,875 | — | — |
| 2016-07-08 | $8.48 | $8.48 | 550 | — | — |
| 2016-07-07 | $8.88 | $8.88 | 1,150 | — | — |
| 2016-07-06 | $9.00 | $9.00 | 1,175 | — | — |
| 2016-07-05 | $8.60 | $8.60 | 1,200 | — | — |
| 2016-07-01 | $9.16 | $9.16 | 1,650 | — | — |
| 2016-06-30 | $9.12 | $9.12 | 5,650 | — | — |
| 2016-06-29 | $9.16 | $9.16 | 2,550 | — | — |
| 2016-06-28 | $9.80 | $9.80 | 7,075 | — | — |
| 2016-06-27 | $10.08 | $10.08 | 300 | — | — |
| 2016-06-24 | $10.08 | $10.08 | 4,050 | — | — |
| 2016-06-23 | $10.60 | $10.60 | 8,250 | — | — |
| 2016-06-22 | $11.28 | $11.28 | 9,900 | — | — |
| 2016-06-21 | $10.64 | $10.64 | 25,500 | — | — |
| 2016-06-20 | $11.60 | $11.60 | 15,600 | — | — |
| 2016-06-17 | $11.04 | $11.04 | 3,500 | — | — |
| 2016-06-16 | $11.00 | $11.00 | 18,625 | — | — |
| 2016-06-15 | $10.80 | $10.80 | 2,025 | — | — |
| 2016-06-14 | $11.00 | $11.00 | 7,500 | — | — |
| 2016-06-13 | $10.92 | $10.92 | 1,575 | — | — |
| 2016-06-10 | $10.48 | $10.48 | 725 | — | — |
| 2016-06-09 | $10.80 | $10.80 | 175 | — | — |
| 2016-06-08 | $10.40 | $10.40 | 8,550 | — | — |
| 2016-06-07 | $10.80 | $10.80 | 5,375 | — | — |
| 2016-06-06 | $12.00 | $12.00 | 3,875 | — | — |
| 2016-06-03 | $11.04 | $11.04 | 1,050 | — | — |
| 2016-06-02 | $10.72 | $10.72 | 3,150 | — | — |
| 2016-06-01 | $11.00 | $11.00 | 2,025 | — | — |
| 2016-05-31 | $12.08 | $12.08 | 1,600 | — | — |
| 2016-05-27 | $12.68 | $12.68 | 1,825 | — | — |
| 2016-05-26 | $11.60 | $11.60 | 200 | — | — |
| 2016-05-25 | $12.40 | $12.40 | 1,850 | — | — |
| 2016-05-24 | $12.32 | $12.32 | 8,475 | — | — |
| 2016-05-23 | $11.72 | $11.72 | 13,600 | — | — |
| 2016-05-20 | $10.92 | $10.92 | 21,775 | — | — |
| 2016-05-19 | $10.92 | $10.92 | 8,500 | — | — |
| 2016-05-18 | $10.92 | $10.92 | 1,525 | — | — |
| 2016-05-17 | $10.28 | $10.28 | 9,075 | — | — |
| 2016-05-16 | $10.76 | $10.76 | 12,000 | — | — |
| 2016-05-13 | $10.80 | $10.80 | 7,750 | — | — |
| 2016-05-12 | $10.36 | $10.36 | 12,375 | — | — |
| 2016-05-11 | $9.60 | $9.60 | 7,725 | — | — |
| 2016-05-10 | $8.30 | $8.30 | 2,475 | — | — |
| 2016-05-09 | $9.00 | $9.00 | 1,425 | — | — |
| 2016-05-06 | $10.08 | $10.08 | 17,750 | — | — |
| 2016-05-05 | $11.44 | $11.44 | 7,000 | — | — |
| 2016-05-04 | $12.24 | $12.24 | 11,200 | — | — |
| 2016-05-03 | $13.08 | $13.08 | 8,025 | — | — |
| 2016-05-02 | $12.84 | $12.84 | 0 | — | — |
| 2016-04-29 | $12.84 | $12.84 | 3,175 | — | — |
| 2016-04-28 | $13.52 | $13.52 | 17,425 | — | — |
| 2016-04-27 | $13.40 | $13.40 | 8,900 | — | — |
| 2016-04-26 | $12.92 | $12.92 | 4,250 | — | — |
| 2016-04-25 | $11.84 | $11.84 | 4,875 | — | — |
| 2016-04-22 | $12.88 | $12.88 | 9,775 | — | — |
| 2016-04-21 | $13.80 | $13.80 | 3,750 | — | — |
| 2016-04-20 | $13.88 | $13.88 | 2,550 | — | — |
| 2016-04-19 | $15.00 | $15.00 | 36,700 | — | — |
| 2016-04-18 | $14.20 | $14.20 | 37,500 | — | — |
| 2016-04-15 | $14.00 | $14.00 | 37,300 | — | — |
| 2016-04-14 | $11.80 | $11.80 | 43,500 | — | — |
| 2016-04-13 | $12.00 | $12.00 | 53,700 | — | — |
| 2016-04-12 | $11.00 | $11.00 | 18,275 | — | — |
| 2016-04-11 | $10.20 | $10.20 | 18,950 | — | — |
| 2016-04-08 | $9.40 | $9.40 | 25 | — | — |
| 2016-04-07 | $8.80 | $8.80 | 5,925 | — | — |
| 2016-04-06 | $8.80 | $8.80 | 60,625 | — | — |
| 2016-04-05 | $8.28 | $8.28 | 12,075 | — | — |
| 2016-04-04 | $6.80 | $6.80 | 0 | — | — |
| 2016-04-01 | $6.80 | $6.80 | 0 | — | — |
| 2016-03-31 | $6.80 | $6.80 | 2,725 | — | — |
| 2016-03-30 | $6.80 | $6.80 | 21,850 | — | — |
| 2016-03-29 | $6.56 | $6.56 | 15,425 | — | — |
| 2016-03-28 | $6.20 | $6.20 | 3,050 | — | — |
| 2016-03-24 | $5.64 | $5.64 | 3,800 | — | — |
| 2016-03-23 | $5.88 | $5.88 | 75 | — | — |
| 2016-03-22 | $5.56 | $5.56 | 50 | — | — |
| 2016-03-21 | $5.80 | $5.80 | 875 | — | — |
| 2016-03-18 | $5.52 | $5.52 | 275 | — | — |
| 2016-03-17 | $5.56 | $5.56 | 2,000 | — | — |
| 2016-03-16 | $5.60 | $5.60 | 300 | — | — |
| 2016-03-15 | $5.68 | $5.68 | 800 | — | — |
| 2016-03-14 | $5.64 | $5.64 | 300 | — | — |
| 2016-03-11 | $5.56 | $5.56 | 200 | — | — |
| 2016-03-10 | $5.56 | $5.56 | 2,575 | — | — |
| 2016-03-09 | $5.52 | $5.52 | 3,850 | — | — |
| 2016-03-08 | $5.56 | $5.56 | 3,200 | — | — |
| 2016-03-07 | $5.68 | $5.68 | 1,250 | — | — |
| 2016-03-04 | $6.00 | $6.00 | 1,475 | — | — |
| 2016-03-03 | $6.00 | $6.00 | 650 | — | — |
| 2016-03-02 | $5.96 | $5.96 | 600 | — | — |
| 2016-03-01 | $5.72 | $5.72 | 3,025 | — | — |
| 2016-02-29 | $6.00 | $6.00 | 3,325 | — | — |
| 2016-02-26 | $5.92 | $5.92 | 450 | — | — |
| 2016-02-25 | $5.92 | $5.92 | 2,075 | — | — |
| 2016-02-24 | $5.72 | $5.72 | 0 | — | — |
| 2016-02-23 | $5.72 | $5.72 | 2,400 | — | — |
| 2016-02-22 | $6.00 | $6.00 | 0 | — | — |
| 2016-02-19 | $6.00 | $6.00 | 675 | — | — |
| 2016-02-18 | $6.20 | $6.20 | 1,925 | — | — |
| 2016-02-17 | $6.40 | $6.40 | 4,150 | — | — |
| 2016-02-16 | $6.16 | $6.16 | 11,675 | — | — |
| 2016-02-12 | $6.48 | $6.48 | 3,575 | — | — |
| 2016-02-11 | $5.88 | $5.88 | 1,025 | — | — |
| 2016-02-10 | $7.08 | $7.08 | 1,925 | — | — |
| 2016-02-09 | $7.04 | $7.04 | 2,050 | — | — |
| 2016-02-08 | $5.64 | $5.64 | 0 | — | — |
| 2016-02-05 | $5.64 | $5.64 | 1,725 | — | — |
| 2016-02-04 | $5.52 | $5.52 | 250 | — | — |
| 2016-02-03 | $5.60 | $5.60 | 725 | — | — |
| 2016-02-02 | $5.60 | $5.60 | 250 | — | — |
| 2016-02-01 | $5.60 | $5.60 | 16,475 | — | — |
| 2016-01-29 | $5.56 | $5.56 | 975 | — | — |
| 2016-01-28 | $5.80 | $5.80 | 1,750 | — | — |
| 2016-01-27 | $6.00 | $6.00 | 4,850 | — | — |
| 2016-01-26 | $6.00 | $6.00 | 13,575 | — | — |
| 2016-01-25 | $6.60 | $6.60 | 175 | — | — |
| 2016-01-22 | $7.00 | $7.00 | 825 | — | — |
| 2016-01-21 | $7.00 | $7.00 | 725 | — | — |
| 2016-01-20 | $7.00 | $7.00 | 22,450 | — | — |
| 2016-01-19 | $7.40 | $7.40 | 1,175 | — | — |
| 2016-01-15 | $8.00 | $8.00 | 6,800 | — | — |
| 2016-01-14 | $7.80 | $7.80 | 2,600 | — | — |
| 2016-01-13 | $7.36 | $7.36 | 5,375 | — | — |
| 2016-01-12 | $7.96 | $7.96 | 6,800 | — | — |
| 2016-01-11 | $8.20 | $8.20 | 3,725 | — | — |
| 2016-01-08 | $9.48 | $9.48 | 4,575 | — | — |
| 2016-01-07 | $12.00 | $12.00 | 1,050 | — | — |
| 2016-01-06 | $10.80 | $10.80 | 1,725 | — | — |
| 2016-01-05 | $10.80 | $10.80 | 2,150 | — | — |
| 2016-01-04 | $10.00 | $10.00 | 700 | — | — |