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
- 2007-12-03 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 | $5.11 | $7.85 | 69,300 | — | — |
| 2016-12-29 | $5.09 | $7.82 | 109,400 | — | — |
| 2016-12-28 | $5.29 | $8.13 | 222,600 | — | — |
| 2016-12-27 | $5.22 | $8.02 | 129,700 | — | — |
| 2016-12-23 | $5.13 | $7.88 | 247,800 | — | — |
| 2016-12-22 | $4.92 | $7.56 | 129,800 | — | — |
| 2016-12-21 | $4.78 | $7.34 | 386,800 | — | — |
| 2016-12-20 | $4.81 | $7.39 | 635,300 | — | — |
| 2016-12-19 | $5.05 | $7.76 | 359,500 | — | — |
| 2016-12-16 | $5.32 | $8.17 | 449,700 | — | — |
| 2016-12-15 | $5.72 | $8.79 | 1,085,800 | — | — |
| 2016-12-14 | $5.34 | $8.21 | 413,000 | — | — |
| 2016-12-13 | $5.36 | $8.24 | 265,400 | — | — |
| 2016-12-12 | $5.47 | $8.41 | 278,500 | — | — |
| 2016-12-09 | $5.52 | $8.48 | 369,100 | — | — |
| 2016-12-08 | $5.41 | $8.31 | 370,200 | — | — |
| 2016-12-07 | $5.43 | $8.34 | 279,000 | — | — |
| 2016-12-06 | $5.50 | $8.45 | 278,800 | — | — |
| 2016-12-05 | $5.31 | $8.16 | 355,700 | — | — |
| 2016-12-02 | $5.10 | $7.84 | 277,900 | — | — |
| 2016-12-01 | $4.98 | $7.65 | 530,000 | — | — |
| 2016-11-30 | $5.17 | $7.94 | 287,500 | — | — |
| 2016-11-29 | $5.38 | $8.27 | 224,700 | — | — |
| 2016-11-28 | $5.40 | $8.30 | 353,600 | — | — |
| 2016-11-25 | $5.11 | $7.85 | 153,500 | — | — |
| 2016-11-23 | $5.30 | $8.14 | 553,800 | — | — |
| 2016-11-22 | $5.45 | $8.37 | 1,206,300 | — | — |
| 2016-11-21 | $5.41 | $8.31 | 400,500 | — | — |
| 2016-11-18 | $5.40 | $8.30 | 361,900 | — | — |
| 2016-11-17 | $5.36 | $8.24 | 854,400 | — | — |
| 2016-11-16 | $5.62 | $8.64 | 3,031,900 | — | — |
| 2016-11-15 | $5.30 | $8.14 | 1,358,200 | — | — |
| 2016-11-14 | $5.14 | $7.90 | 1,837,500 | — | — |
| 2016-11-11 | $5.23 | $8.04 | 430,700 | — | — |
| 2016-11-10 | $5.15 | $7.91 | 459,800 | — | — |
| 2016-11-09 | $4.65 | $7.15 | 100,600 | — | — |
| 2016-11-08 | $4.45 | $6.84 | 71,300 | — | — |
| 2016-11-07 | $4.28 | $6.58 | 113,200 | — | — |
| 2016-11-04 | $4.08 | $6.27 | 75,400 | — | — |
| 2016-11-03 | $4.10 | $6.30 | 160,700 | — | — |
| 2016-11-02 | $4.18 | $6.42 | 92,000 | — | — |
| 2016-11-01 | $4.36 | $6.70 | 132,300 | — | — |
| 2016-10-31 | $4.56 | $7.01 | 63,700 | — | — |
| 2016-10-28 | $4.51 | $6.93 | 64,400 | — | — |
| 2016-10-27 | $4.45 | $6.84 | 40,200 | — | — |
| 2016-10-26 | $4.47 | $6.87 | 90,000 | — | — |
| 2016-10-25 | $4.53 | $6.96 | 150,100 | — | — |
| 2016-10-24 | $4.55 | $6.99 | 207,300 | — | — |
| 2016-10-21 | $4.62 | $7.10 | 29,500 | — | — |
| 2016-10-20 | $4.65 | $7.15 | 251,400 | — | — |
| 2016-10-19 | $4.82 | $7.41 | 118,300 | — | — |
| 2016-10-18 | $4.68 | $7.19 | 118,100 | — | — |
| 2016-10-17 | $4.56 | $7.01 | 94,100 | — | — |
| 2016-10-14 | $4.72 | $7.25 | 119,300 | — | — |
| 2016-10-13 | $4.71 | $7.24 | 140,800 | — | — |
| 2016-10-12 | $4.71 | $7.24 | 91,500 | — | — |
| 2016-10-11 | $4.66 | $7.16 | 135,400 | — | — |
| 2016-10-10 | $4.55 | $6.99 | 400,600 | — | — |
| 2016-10-07 | $4.77 | $7.33 | 117,100 | — | — |
| 2016-10-06 | $4.99 | $7.67 | 253,900 | — | — |
| 2016-10-05 | $4.86 | $7.47 | 282,200 | — | — |
| 2016-10-04 | $4.58 | $7.04 | 167,900 | — | — |
| 2016-10-03 | $4.62 | $7.10 | 86,000 | — | — |
| 2016-09-30 | $4.54 | $6.98 | 124,600 | — | — |
| 2016-09-29 | $4.54 | $6.98 | 146,200 | — | — |
| 2016-09-28 | $4.78 | $7.34 | 224,200 | — | — |
| 2016-09-27 | $4.63 | $7.11 | 305,100 | — | — |
| 2016-09-26 | $4.83 | $7.42 | 219,600 | — | — |
| 2016-09-23 | $5.07 | $7.79 | 228,100 | — | — |
| 2016-09-22 | $5.03 | $7.73 | 252,700 | — | — |
| 2016-09-21 | $4.98 | $7.65 | 166,700 | — | — |
| 2016-09-20 | $4.86 | $7.47 | 222,300 | — | — |
| 2016-09-19 | $4.85 | $7.45 | 400,700 | — | — |
| 2016-09-16 | $4.45 | $6.84 | 503,700 | — | — |
| 2016-09-15 | $4.39 | $6.75 | 881,600 | — | — |
| 2016-09-14 | $4.67 | $7.18 | 85,700 | — | — |
| 2016-09-13 | $4.67 | $7.18 | 86,500 | — | — |
| 2016-09-12 | $4.94 | $7.59 | 160,400 | — | — |
| 2016-09-09 | $5.30 | $8.14 | 189,700 | — | — |
| 2016-09-08 | $5.54 | $8.51 | 428,700 | — | — |
| 2016-09-07 | $4.62 | $7.10 | 247,700 | — | — |
| 2016-09-06 | $4.33 | $6.65 | 132,600 | — | — |
| 2016-09-02 | $4.11 | $6.32 | 54,000 | — | — |
| 2016-09-01 | $4.10 | $6.30 | 45,400 | — | — |
| 2016-08-31 | $4.19 | $6.44 | 134,000 | — | — |
| 2016-08-30 | $4.20 | $6.45 | 63,800 | — | — |
| 2016-08-29 | $4.30 | $6.61 | 95,100 | — | — |
| 2016-08-26 | $4.27 | $6.56 | 165,700 | — | — |
| 2016-08-25 | $4.13 | $6.35 | 42,800 | — | — |
| 2016-08-24 | $4.10 | $6.30 | 45,500 | — | — |
| 2016-08-23 | $4.13 | $6.35 | 16,100 | — | — |
| 2016-08-22 | $4.10 | $6.30 | 64,400 | — | — |
| 2016-08-19 | $4.20 | $6.45 | 60,500 | — | — |
| 2016-08-18 | $4.20 | $6.45 | 37,100 | — | — |
| 2016-08-17 | $4.14 | $6.36 | 31,400 | — | — |
| 2016-08-16 | $4.17 | $6.41 | 124,400 | — | — |
| 2016-08-15 | $4.00 | $6.15 | 86,400 | — | — |
| 2016-08-12 | $4.01 | $6.16 | 75,800 | — | — |
| 2016-08-11 | $4.00 | $6.15 | 49,500 | — | — |
| 2016-08-10 | $3.99 | $6.13 | 104,700 | — | — |
| 2016-08-09 | $4.17 | $6.41 | 93,900 | — | — |
| 2016-08-08 | $4.42 | $6.79 | 159,300 | — | — |
| 2016-08-05 | $4.40 | $6.76 | 55,600 | — | — |
| 2016-08-04 | $4.11 | $6.32 | 18,400 | — | — |
| 2016-08-03 | $4.18 | $6.42 | 17,700 | — | — |
| 2016-08-02 | $4.06 | $6.24 | 30,300 | — | — |
| 2016-08-01 | $4.21 | $6.47 | 65,000 | — | — |
| 2016-07-29 | $4.45 | $6.84 | 110,600 | — | — |
| 2016-07-28 | $4.00 | $6.15 | 22,400 | — | — |
| 2016-07-27 | $3.91 | $6.01 | 37,400 | — | — |
| 2016-07-26 | $3.87 | $5.95 | 66,800 | — | — |
| 2016-07-25 | $3.93 | $6.04 | 108,200 | — | — |
| 2016-07-22 | $4.17 | $6.41 | 134,300 | — | — |
| 2016-07-21 | $4.45 | $6.84 | 249,300 | — | — |
| 2016-07-20 | $4.09 | $6.28 | 104,100 | — | — |
| 2016-07-19 | $4.06 | $6.24 | 189,200 | — | — |
| 2016-07-18 | $3.86 | $5.93 | 67,500 | — | — |
| 2016-07-15 | $3.65 | $5.61 | 56,900 | — | — |
| 2016-07-14 | $3.76 | $5.78 | 42,200 | — | — |
| 2016-07-13 | $3.78 | $5.81 | 57,400 | — | — |
| 2016-07-12 | $3.71 | $5.70 | 100,900 | — | — |
| 2016-07-11 | $3.43 | $5.27 | 56,100 | — | — |
| 2016-07-08 | $3.58 | $5.50 | 133,400 | — | — |
| 2016-07-07 | $3.20 | $4.92 | 31,100 | — | — |
| 2016-07-06 | $3.27 | $5.02 | 66,900 | — | — |
| 2016-07-05 | $3.01 | $4.63 | 79,500 | — | — |
| 2016-07-01 | $2.93 | $4.50 | 368,000 | — | — |
| 2016-06-30 | $2.96 | $4.55 | 72,300 | — | — |
| 2016-06-29 | $3.02 | $4.64 | 80,500 | — | — |
| 2016-06-28 | $2.87 | $4.41 | 49,400 | — | — |
| 2016-06-27 | $2.66 | $4.09 | 110,800 | — | — |
| 2016-06-24 | $2.95 | $4.53 | 143,500 | — | — |
| 2016-06-23 | $3.19 | $4.90 | 69,900 | — | — |
| 2016-06-22 | $3.18 | $4.89 | 300,700 | — | — |
| 2016-06-21 | $3.31 | $5.09 | 66,900 | — | — |
| 2016-06-20 | $3.49 | $5.36 | 82,100 | — | — |
| 2016-06-17 | $3.45 | $5.30 | 64,780 | — | — |
| 2016-06-16 | $3.35 | $5.15 | 36,720 | — | — |
| 2016-06-15 | $3.55 | $5.45 | 65,820 | — | — |
| 2016-06-14 | $3.35 | $5.15 | 106,360 | — | — |
| 2016-06-13 | $3.50 | $5.38 | 42,380 | — | — |
| 2016-06-10 | $3.60 | $5.53 | 24,120 | — | — |
| 2016-06-09 | $4.00 | $6.15 | 14,520 | — | — |
| 2016-06-08 | $4.05 | $6.22 | 51,100 | — | — |
| 2016-06-07 | $3.95 | $6.07 | 36,620 | — | — |
| 2016-06-06 | $4.05 | $6.22 | 68,080 | — | — |
| 2016-06-03 | $3.80 | $5.84 | 44,580 | — | — |
| 2016-06-02 | $3.85 | $5.92 | 32,780 | — | — |
| 2016-06-01 | $3.85 | $5.92 | 30,380 | — | — |
| 2016-05-31 | $4.05 | $6.22 | 65,920 | — | — |
| 2016-05-27 | $3.80 | $5.84 | 25,080 | — | — |
| 2016-05-26 | $3.75 | $5.76 | 22,920 | — | — |
| 2016-05-25 | $3.95 | $6.07 | 47,180 | — | — |
| 2016-05-24 | $3.90 | $5.99 | 22,420 | — | — |
| 2016-05-23 | $4.00 | $6.15 | 49,900 | — | — |
| 2016-05-20 | $3.80 | $5.84 | 17,660 | — | — |
| 2016-05-19 | $4.00 | $6.15 | 77,400 | — | — |
| 2016-05-18 | $3.80 | $5.84 | 36,240 | — | — |
| 2016-05-17 | $3.90 | $5.99 | 49,880 | — | — |
| 2016-05-16 | $3.65 | $5.61 | 57,480 | — | — |
| 2016-05-13 | $3.70 | $5.69 | 59,900 | — | — |
| 2016-05-12 | $3.55 | $5.45 | 126,400 | — | — |
| 2016-05-11 | $3.85 | $5.92 | 26,320 | — | — |
| 2016-05-10 | $3.95 | $6.07 | 52,960 | — | — |
| 2016-05-09 | $3.75 | $5.76 | 136,120 | — | — |
| 2016-05-06 | $4.15 | $6.38 | 85,740 | — | — |
| 2016-05-05 | $3.95 | $6.07 | 95,220 | — | — |
| 2016-05-04 | $4.15 | $6.38 | 56,760 | — | — |
| 2016-05-03 | $4.45 | $6.84 | 199,520 | — | — |
| 2016-05-02 | $4.90 | $7.53 | 71,040 | — | — |
| 2016-04-29 | $5.30 | $8.14 | 206,600 | — | — |
| 2016-04-28 | $5.15 | $7.91 | 332,500 | — | — |
| 2016-04-27 | $4.80 | $7.38 | 114,180 | — | — |
| 2016-04-26 | $4.90 | $7.53 | 52,360 | — | — |
| 2016-04-25 | $4.90 | $7.53 | 57,440 | — | — |
| 2016-04-22 | $5.00 | $7.68 | 218,620 | — | — |
| 2016-04-21 | $5.00 | $7.68 | 278,340 | — | — |
| 2016-04-20 | $5.10 | $7.84 | 445,560 | — | — |
| 2016-04-19 | $4.95 | $7.61 | 115,400 | — | — |
| 2016-04-18 | $4.85 | $7.45 | 126,900 | — | — |
| 2016-04-15 | $4.90 | $7.53 | 149,640 | — | — |
| 2016-04-14 | $4.65 | $7.15 | 104,640 | — | — |
| 2016-04-13 | $5.15 | $7.91 | 159,500 | — | — |
| 2016-04-12 | $5.10 | $7.84 | 116,540 | — | — |
| 2016-04-11 | $4.90 | $7.53 | 80,520 | — | — |
| 2016-04-08 | $4.55 | $6.99 | 80,640 | — | — |
| 2016-04-07 | $3.95 | $6.07 | 63,920 | — | — |
| 2016-04-06 | $3.80 | $5.84 | 22,460 | — | — |
| 2016-04-05 | $3.70 | $5.69 | 30,200 | — | — |
| 2016-04-04 | $3.75 | $5.76 | 27,900 | — | — |
| 2016-04-01 | $3.80 | $5.84 | 43,000 | — | — |
| 2016-03-31 | $3.75 | $5.76 | 47,200 | — | — |
| 2016-03-30 | $3.45 | $5.30 | 23,660 | — | — |
| 2016-03-29 | $3.50 | $5.38 | 79,820 | — | — |
| 2016-03-28 | $3.25 | $4.99 | 22,740 | — | — |
| 2016-03-24 | $3.25 | $4.99 | 22,920 | — | — |
| 2016-03-23 | $3.20 | $4.92 | 30,620 | — | — |
| 2016-03-22 | $3.50 | $5.38 | 68,760 | — | — |
| 2016-03-21 | $3.60 | $5.53 | 26,620 | — | — |
| 2016-03-18 | $3.60 | $5.53 | 50,980 | — | — |
| 2016-03-17 | $3.90 | $5.99 | 31,440 | — | — |
| 2016-03-16 | $3.65 | $5.61 | 22,120 | — | — |
| 2016-03-15 | $3.65 | $5.61 | 68,100 | — | — |
| 2016-03-14 | $3.95 | $6.07 | 54,400 | — | — |
| 2016-03-11 | $3.85 | $5.92 | 169,400 | — | — |
| 2016-03-10 | $4.00 | $6.15 | 95,320 | — | — |
| 2016-03-09 | $4.25 | $6.53 | 86,280 | — | — |
| 2016-03-08 | $4.40 | $6.76 | 172,080 | — | — |
| 2016-03-07 | $4.85 | $7.45 | 188,600 | — | — |
| 2016-03-04 | $4.60 | $7.07 | 352,500 | — | — |
| 2016-03-03 | $3.90 | $5.99 | 137,960 | — | — |
| 2016-03-02 | $3.05 | $4.69 | 80,320 | — | — |
| 2016-03-01 | $3.20 | $4.92 | 108,440 | — | — |
| 2016-02-29 | $3.10 | $4.76 | 70,500 | — | — |
| 2016-02-26 | $3.00 | $4.61 | 86,940 | — | — |
| 2016-02-25 | $3.05 | $4.69 | 35,520 | — | — |
| 2016-02-24 | $2.85 | $4.38 | 51,060 | — | — |
| 2016-02-23 | $2.90 | $4.46 | 33,240 | — | — |
| 2016-02-22 | $2.65 | $4.07 | 40,240 | — | — |
| 2016-02-19 | $2.25 | $3.46 | 14,540 | — | — |
| 2016-02-18 | $2.15 | $3.30 | 76,020 | — | — |
| 2016-02-17 | $2.45 | $3.76 | 266,640 | — | — |
| 2016-02-16 | $2.00 | $3.07 | 85,260 | — | — |
| 2016-02-12 | $2.00 | $3.07 | 42,640 | — | — |
| 2016-02-11 | $2.00 | $3.07 | 63,480 | — | — |
| 2016-02-10 | $2.05 | $3.15 | 19,460 | — | — |
| 2016-02-09 | $2.00 | $3.07 | 64,520 | — | — |
| 2016-02-08 | $2.10 | $3.23 | 33,920 | — | — |
| 2016-02-05 | $2.10 | $3.23 | 33,120 | — | — |
| 2016-02-04 | $2.15 | $3.30 | 37,040 | — | — |
| 2016-02-03 | $2.15 | $3.30 | 46,460 | — | — |
| 2016-02-02 | $2.15 | $3.30 | 40,180 | — | — |
| 2016-02-01 | $2.00 | $3.07 | 20,020 | — | — |
| 2016-01-29 | $2.10 | $3.23 | 58,220 | — | — |
| 2016-01-28 | $1.95 | $3.00 | 80,360 | — | — |
| 2016-01-27 | $2.00 | $3.07 | 32,380 | — | — |
| 2016-01-26 | $2.10 | $3.23 | 6,840 | — | — |
| 2016-01-25 | $2.05 | $3.15 | 37,520 | — | — |
| 2016-01-22 | $2.20 | $3.38 | 57,560 | — | — |
| 2016-01-21 | $2.05 | $3.15 | 52,200 | — | — |
| 2016-01-20 | $2.00 | $3.07 | 68,020 | — | — |
| 2016-01-19 | $1.95 | $3.00 | 36,240 | — | — |
| 2016-01-15 | $2.15 | $3.30 | 53,580 | — | — |
| 2016-01-14 | $2.25 | $3.46 | 89,980 | — | — |
| 2016-01-13 | $1.90 | $2.92 | 90,220 | — | — |
| 2016-01-12 | $1.85 | $2.84 | 70,000 | — | — |
| 2016-01-11 | $1.80 | $2.77 | 124,360 | — | — |
| 2016-01-08 | $2.20 | $3.38 | 139,620 | — | — |
| 2016-01-07 | $1.90 | $2.92 | 390,660 | — | — |
| 2016-01-06 | $2.10 | $3.23 | 273,460 | — | — |
| 2016-01-05 | $2.85 | $4.38 | 81,500 | — | — |
| 2016-01-04 | $3.10 | $4.76 | 25,100 | — | — |