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
- 1997-02-07 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 | $4.77 | $23.78 | 7,900 | — | — |
| 2016-12-29 | $4.56 | $22.73 | 7,300 | — | — |
| 2016-12-28 | $4.55 | $22.68 | 3,300 | — | — |
| 2016-12-27 | $4.59 | $22.88 | 21,000 | — | — |
| 2016-12-23 | $4.57 | $22.78 | 18,200 | — | — |
| 2016-12-22 | $4.58 | $22.83 | 9,500 | — | — |
| 2016-12-21 | $4.54 | $22.64 | 51,900 | — | — |
| 2016-12-20 | $4.76 | $23.73 | 8,600 | — | — |
| 2016-12-19 | $4.76 | $23.73 | 32,500 | — | — |
| 2016-12-16 | $4.72 | $23.53 | 27,800 | — | — |
| 2016-12-15 | $4.80 | $23.93 | 8,300 | — | — |
| 2016-12-14 | $4.81 | $23.98 | 5,800 | — | — |
| 2016-12-13 | $4.68 | $23.33 | 28,200 | — | — |
| 2016-12-12 | $4.71 | $23.16 | 10,300 | — | — |
| 2016-12-09 | $4.69 | $23.06 | 45,900 | — | — |
| 2016-12-08 | $4.80 | $23.60 | 27,100 | — | — |
| 2016-12-07 | $4.83 | $23.75 | 17,200 | — | — |
| 2016-12-06 | $4.79 | $23.55 | 34,800 | — | — |
| 2016-12-05 | $4.85 | $23.85 | 15,900 | — | — |
| 2016-12-02 | $4.86 | $23.90 | 9,500 | — | — |
| 2016-12-01 | $4.89 | $24.04 | 17,800 | — | — |
| 2016-11-30 | $4.99 | $24.54 | 23,600 | — | — |
| 2016-11-29 | $5.01 | $24.63 | 21,700 | — | — |
| 2016-11-28 | $5.14 | $25.27 | 16,600 | — | — |
| 2016-11-25 | $5.10 | $25.08 | 18,700 | — | — |
| 2016-11-23 | $4.89 | $24.04 | 8,800 | — | — |
| 2016-11-22 | $4.86 | $23.90 | 37,900 | — | — |
| 2016-11-21 | $4.85 | $23.85 | 13,200 | — | — |
| 2016-11-18 | $4.82 | $23.70 | 17,800 | — | — |
| 2016-11-17 | $4.85 | $23.85 | 8,100 | — | — |
| 2016-11-16 | $4.87 | $23.95 | 10,000 | — | — |
| 2016-11-15 | $4.78 | $23.50 | 34,000 | — | — |
| 2016-11-14 | $5.08 | $24.98 | 31,200 | — | — |
| 2016-11-11 | $4.97 | $24.44 | 1,900 | — | — |
| 2016-11-10 | $5.00 | $24.58 | 2,900 | — | — |
| 2016-11-09 | $4.96 | $24.39 | 22,600 | — | — |
| 2016-11-08 | $5.02 | $24.68 | 5,800 | — | — |
| 2016-11-07 | $5.01 | $24.63 | 9,300 | — | — |
| 2016-11-04 | $5.06 | $24.88 | 2,800 | — | — |
| 2016-11-03 | $5.01 | $24.63 | 21,900 | — | — |
| 2016-11-02 | $5.07 | $24.93 | 8,200 | — | — |
| 2016-11-01 | $5.06 | $24.88 | 21,100 | — | — |
| 2016-10-31 | $5.13 | $25.22 | 9,300 | — | — |
| 2016-10-28 | $5.07 | $24.93 | 30,800 | — | — |
| 2016-10-27 | $5.17 | $25.42 | 3,100 | — | — |
| 2016-10-26 | $5.18 | $25.47 | 2,600 | — | — |
| 2016-10-25 | $5.18 | $25.47 | 9,500 | — | — |
| 2016-10-24 | $5.17 | $25.42 | 18,800 | — | — |
| 2016-10-21 | $5.16 | $25.37 | 7,200 | — | — |
| 2016-10-20 | $5.04 | $24.78 | 1,900 | — | — |
| 2016-10-19 | $5.03 | $24.73 | 24,500 | — | — |
| 2016-10-18 | $5.11 | $25.13 | 7,900 | — | — |
| 2016-10-17 | $5.09 | $25.03 | 38,400 | — | — |
| 2016-10-14 | $5.11 | $25.13 | 13,200 | — | — |
| 2016-10-13 | $5.23 | $25.72 | 10,600 | — | — |
| 2016-10-12 | $5.23 | $25.72 | 1,600 | — | — |
| 2016-10-11 | $5.10 | $25.08 | 16,500 | — | — |
| 2016-10-10 | $5.21 | $25.62 | 13,300 | — | — |
| 2016-10-07 | $5.16 | $25.37 | 7,700 | — | — |
| 2016-10-06 | $5.17 | $25.42 | 4,300 | — | — |
| 2016-10-05 | $5.19 | $25.52 | 27,600 | — | — |
| 2016-10-04 | $5.26 | $25.86 | 4,100 | — | — |
| 2016-10-03 | $5.26 | $25.86 | 24,400 | — | — |
| 2016-09-30 | $5.26 | $25.86 | 19,300 | — | — |
| 2016-09-29 | $5.30 | $26.06 | 12,800 | — | — |
| 2016-09-28 | $5.39 | $26.50 | 10,300 | — | — |
| 2016-09-27 | $5.46 | $26.85 | 7,400 | — | — |
| 2016-09-26 | $5.37 | $26.40 | 6,000 | — | — |
| 2016-09-23 | $5.36 | $26.35 | 8,000 | — | — |
| 2016-09-22 | $5.36 | $26.35 | 7,700 | — | — |
| 2016-09-21 | $5.28 | $25.96 | 18,100 | — | — |
| 2016-09-20 | $5.45 | $26.80 | 10,900 | — | — |
| 2016-09-19 | $5.49 | $26.99 | 8,100 | — | — |
| 2016-09-16 | $5.58 | $27.44 | 7,000 | — | — |
| 2016-09-15 | $5.47 | $26.90 | 8,900 | — | — |
| 2016-09-14 | $5.55 | $27.29 | 18,500 | — | — |
| 2016-09-13 | $5.52 | $26.82 | 6,600 | — | — |
| 2016-09-12 | $5.60 | $27.21 | 8,400 | — | — |
| 2016-09-09 | $5.51 | $26.77 | 93,400 | — | — |
| 2016-09-08 | $5.64 | $27.40 | 60,900 | — | — |
| 2016-09-07 | $5.62 | $27.31 | 17,900 | — | — |
| 2016-09-06 | $5.63 | $27.36 | 29,700 | — | — |
| 2016-09-02 | $5.56 | $27.02 | 75,300 | — | — |
| 2016-09-01 | $5.35 | $26.00 | 42,800 | — | — |
| 2016-08-31 | $5.41 | $26.29 | 34,900 | — | — |
| 2016-08-30 | $5.47 | $26.58 | 5,500 | — | — |
| 2016-08-29 | $5.50 | $26.72 | 15,000 | — | — |
| 2016-08-26 | $5.50 | $26.72 | 12,600 | — | — |
| 2016-08-25 | $5.48 | $26.63 | 42,500 | — | — |
| 2016-08-24 | $5.49 | $26.68 | 32,600 | — | — |
| 2016-08-23 | $5.41 | $26.29 | 32,900 | — | — |
| 2016-08-22 | $5.52 | $26.82 | 18,300 | — | — |
| 2016-08-19 | $5.52 | $26.82 | 10,300 | — | — |
| 2016-08-18 | $5.50 | $26.72 | 37,400 | — | — |
| 2016-08-17 | $5.51 | $26.77 | 19,500 | — | — |
| 2016-08-16 | $5.53 | $26.87 | 15,600 | — | — |
| 2016-08-15 | $5.50 | $26.72 | 11,200 | — | — |
| 2016-08-12 | $5.64 | $27.40 | 3,000 | — | — |
| 2016-08-11 | $5.69 | $27.65 | 1,300 | — | — |
| 2016-08-10 | $5.70 | $27.70 | 10,800 | — | — |
| 2016-08-09 | $5.69 | $27.65 | 1,600 | — | — |
| 2016-08-08 | $5.69 | $27.65 | 5,700 | — | — |
| 2016-08-05 | $5.61 | $27.26 | 3,300 | — | — |
| 2016-08-04 | $5.79 | $28.13 | 16,800 | — | — |
| 2016-08-03 | $5.58 | $27.11 | 11,700 | — | — |
| 2016-08-02 | $5.56 | $27.02 | 3,300 | — | — |
| 2016-08-01 | $5.55 | $26.97 | 6,000 | — | — |
| 2016-07-29 | $5.66 | $27.50 | 10,200 | — | — |
| 2016-07-28 | $5.60 | $27.21 | 16,300 | — | — |
| 2016-07-27 | $5.81 | $28.23 | 3,700 | — | — |
| 2016-07-26 | $5.72 | $27.79 | 13,000 | — | — |
| 2016-07-25 | $5.63 | $27.36 | 22,900 | — | — |
| 2016-07-22 | $5.85 | $28.43 | 110,700 | — | — |
| 2016-07-21 | $5.85 | $28.43 | 29,500 | — | — |
| 2016-07-20 | $5.84 | $28.38 | 17,600 | — | — |
| 2016-07-19 | $5.78 | $28.09 | 10,100 | — | — |
| 2016-07-18 | $5.76 | $27.99 | 17,300 | — | — |
| 2016-07-15 | $5.73 | $27.84 | 9,400 | — | — |
| 2016-07-14 | $5.74 | $27.89 | 24,100 | — | — |
| 2016-07-13 | $5.76 | $27.99 | 13,500 | — | — |
| 2016-07-12 | $5.80 | $28.18 | 34,000 | — | — |
| 2016-07-11 | $5.84 | $28.38 | 24,900 | — | — |
| 2016-07-08 | $5.64 | $27.40 | 34,500 | — | — |
| 2016-07-07 | $5.45 | $26.48 | 14,100 | — | — |
| 2016-07-06 | $5.45 | $26.48 | 8,000 | — | — |
| 2016-07-05 | $5.45 | $26.48 | 18,700 | — | — |
| 2016-07-01 | $5.45 | $26.48 | 15,100 | — | — |
| 2016-06-30 | $5.39 | $26.19 | 30,200 | — | — |
| 2016-06-29 | $5.33 | $25.90 | 62,900 | — | — |
| 2016-06-28 | $5.44 | $26.43 | 22,600 | — | — |
| 2016-06-27 | $5.45 | $26.48 | 75,000 | — | — |
| 2016-06-24 | $5.50 | $26.72 | 55,400 | — | — |
| 2016-06-23 | $5.64 | $27.40 | 89,200 | — | — |
| 2016-06-22 | $5.41 | $26.29 | 26,300 | — | — |
| 2016-06-21 | $5.31 | $25.80 | 132,300 | — | — |
| 2016-06-20 | $5.20 | $25.27 | 60,400 | — | — |
| 2016-06-17 | $5.13 | $24.93 | 33,100 | — | — |
| 2016-06-16 | $5.19 | $25.22 | 49,900 | — | — |
| 2016-06-15 | $5.15 | $25.02 | 131,000 | — | — |
| 2016-06-14 | $5.09 | $24.42 | 10,300 | — | — |
| 2016-06-13 | $5.10 | $24.46 | 22,700 | — | — |
| 2016-06-10 | $5.13 | $24.61 | 17,300 | — | — |
| 2016-06-09 | $5.05 | $24.22 | 13,800 | — | — |
| 2016-06-08 | $5.04 | $24.18 | 5,700 | — | — |
| 2016-06-07 | $4.95 | $23.74 | 9,100 | — | — |
| 2016-06-06 | $5.00 | $23.98 | 34,000 | — | — |
| 2016-06-03 | $5.05 | $24.22 | 9,900 | — | — |
| 2016-06-02 | $5.01 | $24.03 | 8,200 | — | — |
| 2016-06-01 | $5.02 | $24.08 | 18,200 | — | — |
| 2016-05-31 | $5.06 | $24.27 | 16,100 | — | — |
| 2016-05-27 | $4.97 | $23.84 | 50,000 | — | — |
| 2016-05-26 | $5.00 | $23.98 | 39,900 | — | — |
| 2016-05-25 | $4.81 | $23.07 | 42,500 | — | — |
| 2016-05-24 | $4.73 | $22.69 | 43,300 | — | — |
| 2016-05-23 | $4.65 | $22.31 | 4,000 | — | — |
| 2016-05-20 | $4.65 | $22.31 | 4,500 | — | — |
| 2016-05-19 | $4.67 | $22.40 | 7,700 | — | — |
| 2016-05-18 | $4.63 | $22.21 | 16,200 | — | — |
| 2016-05-17 | $4.59 | $22.02 | 22,400 | — | — |
| 2016-05-16 | $4.72 | $22.64 | 46,000 | — | — |
| 2016-05-13 | $4.66 | $22.35 | 14,500 | — | — |
| 2016-05-12 | $4.74 | $22.74 | 16,400 | — | — |
| 2016-05-11 | $4.73 | $22.69 | 15,700 | — | — |
| 2016-05-10 | $4.80 | $23.03 | 28,100 | — | — |
| 2016-05-09 | $4.78 | $22.93 | 74,200 | — | — |
| 2016-05-06 | $4.83 | $23.17 | 7,900 | — | — |
| 2016-05-05 | $4.80 | $23.03 | 6,700 | — | — |
| 2016-05-04 | $4.89 | $23.46 | 23,300 | — | — |
| 2016-05-03 | $4.83 | $23.17 | 26,400 | — | — |
| 2016-05-02 | $4.75 | $22.79 | 38,400 | — | — |
| 2016-04-29 | $4.82 | $23.12 | 8,700 | — | — |
| 2016-04-28 | $4.83 | $23.17 | 10,100 | — | — |
| 2016-04-27 | $4.75 | $22.79 | 3,400 | — | — |
| 2016-04-26 | $4.88 | $23.41 | 12,500 | — | — |
| 2016-04-25 | $4.82 | $23.12 | 27,600 | — | — |
| 2016-04-22 | $4.70 | $22.55 | 1,000 | — | — |
| 2016-04-21 | $4.88 | $23.41 | 8,300 | — | — |
| 2016-04-20 | $4.85 | $23.27 | 5,300 | — | — |
| 2016-04-19 | $4.77 | $22.88 | 5,200 | — | — |
| 2016-04-18 | $4.75 | $22.79 | 9,200 | — | — |
| 2016-04-15 | $4.83 | $23.17 | 25,800 | — | — |
| 2016-04-14 | $4.81 | $23.07 | 5,300 | — | — |
| 2016-04-13 | $4.90 | $23.51 | 1,300 | — | — |
| 2016-04-12 | $4.85 | $23.27 | 41,700 | — | — |
| 2016-04-11 | $4.85 | $23.27 | 8,700 | — | — |
| 2016-04-08 | $4.82 | $23.12 | 6,600 | — | — |
| 2016-04-07 | $4.86 | $23.31 | 13,100 | — | — |
| 2016-04-06 | $4.86 | $23.31 | 3,900 | — | — |
| 2016-04-05 | $4.92 | $23.60 | 27,700 | — | — |
| 2016-04-04 | $4.84 | $23.22 | 7,800 | — | — |
| 2016-04-01 | $4.81 | $23.07 | 42,500 | — | — |
| 2016-03-31 | $4.87 | $23.36 | 61,000 | — | — |
| 2016-03-30 | $4.84 | $23.22 | 33,600 | — | — |
| 2016-03-29 | $4.86 | $23.31 | 31,300 | — | — |
| 2016-03-28 | $4.85 | $23.27 | 11,600 | — | — |
| 2016-03-24 | $4.84 | $23.22 | 4,600 | — | — |
| 2016-03-23 | $4.85 | $23.27 | 37,500 | — | — |
| 2016-03-22 | $4.90 | $23.51 | 78,400 | — | — |
| 2016-03-21 | $4.93 | $23.65 | 80,800 | — | — |
| 2016-03-18 | $4.85 | $23.27 | 433,000 | — | — |
| 2016-03-17 | $4.65 | $22.31 | 83,000 | — | — |
| 2016-03-16 | $4.52 | $21.68 | 54,700 | — | — |
| 2016-03-15 | $4.61 | $22.11 | 38,400 | — | — |
| 2016-03-14 | $4.56 | $21.87 | 48,700 | — | — |
| 2016-03-11 | $4.50 | $21.59 | 22,000 | — | — |
| 2016-03-10 | $4.58 | $21.66 | 47,100 | — | — |
| 2016-03-09 | $4.59 | $21.71 | 74,200 | — | — |
| 2016-03-08 | $4.58 | $21.66 | 79,300 | — | — |
| 2016-03-07 | $4.45 | $21.04 | 94,800 | — | — |
| 2016-03-04 | $4.08 | $19.29 | 31,600 | — | — |
| 2016-03-03 | $4.09 | $19.34 | 17,000 | — | — |
| 2016-03-02 | $4.00 | $18.92 | 17,200 | — | — |
| 2016-03-01 | $3.95 | $18.68 | 27,500 | — | — |
| 2016-02-29 | $3.89 | $18.40 | 10,500 | — | — |
| 2016-02-26 | $3.90 | $18.44 | 10,100 | — | — |
| 2016-02-25 | $3.93 | $18.58 | 700 | — | — |
| 2016-02-24 | $3.95 | $18.68 | 26,500 | — | — |
| 2016-02-23 | $3.89 | $18.40 | 15,900 | — | — |
| 2016-02-22 | $4.09 | $19.34 | 22,900 | — | — |
| 2016-02-19 | $4.07 | $19.25 | 47,900 | — | — |
| 2016-02-18 | $4.09 | $19.34 | 20,100 | — | — |
| 2016-02-17 | $3.89 | $18.40 | 10,400 | — | — |
| 2016-02-16 | $3.81 | $18.02 | 10,600 | — | — |
| 2016-02-12 | $3.84 | $18.16 | 3,100 | — | — |
| 2016-02-11 | $3.91 | $18.49 | 6,300 | — | — |
| 2016-02-10 | $3.92 | $18.54 | 7,100 | — | — |
| 2016-02-09 | $3.90 | $18.44 | 12,800 | — | — |
| 2016-02-08 | $3.89 | $18.40 | 28,000 | — | — |
| 2016-02-05 | $3.89 | $18.40 | 4,600 | — | — |
| 2016-02-04 | $3.83 | $18.11 | 6,700 | — | — |
| 2016-02-03 | $3.93 | $18.58 | 1,300 | — | — |
| 2016-02-02 | $3.86 | $18.25 | 3,000 | — | — |
| 2016-02-01 | $3.94 | $18.63 | 2,300 | — | — |
| 2016-01-29 | $3.96 | $18.73 | 17,500 | — | — |
| 2016-01-28 | $3.87 | $18.30 | 9,300 | — | — |
| 2016-01-27 | $3.85 | $18.21 | 16,400 | — | — |
| 2016-01-26 | $3.85 | $18.21 | 4,700 | — | — |
| 2016-01-25 | $3.84 | $18.16 | 5,300 | — | — |
| 2016-01-22 | $3.87 | $18.30 | 38,900 | — | — |
| 2016-01-21 | $3.80 | $17.97 | 19,300 | — | — |
| 2016-01-20 | $3.79 | $17.92 | 16,400 | — | — |
| 2016-01-19 | $3.87 | $18.30 | 21,200 | — | — |
| 2016-01-15 | $3.85 | $18.21 | 18,100 | — | — |
| 2016-01-14 | $3.82 | $18.06 | 14,200 | — | — |
| 2016-01-13 | $3.85 | $18.21 | 12,900 | — | — |
| 2016-01-12 | $3.87 | $18.30 | 11,300 | — | — |
| 2016-01-11 | $3.87 | $18.30 | 3,500 | — | — |
| 2016-01-08 | $3.90 | $18.44 | 10,600 | — | — |
| 2016-01-07 | $3.90 | $18.44 | 43,600 | — | — |
| 2016-01-06 | $3.75 | $17.73 | 6,300 | — | — |
| 2016-01-05 | $3.80 | $17.97 | 27,800 | — | — |
| 2016-01-04 | $3.73 | $17.64 | 1,700 | — | — |