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
- 1999-10-19 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 | $4.38 | $4.52 | 33,533 | — | — |
| 2016-12-29 | $4.68 | $4.83 | 15,350 | — | — |
| 2016-12-28 | $4.74 | $4.89 | 11,733 | — | — |
| 2016-12-27 | $4.62 | $4.77 | 32,550 | — | — |
| 2016-12-23 | $4.44 | $4.58 | 16,567 | — | — |
| 2016-12-22 | $4.38 | $4.52 | 26,250 | — | — |
| 2016-12-21 | $4.80 | $4.96 | 14,283 | — | — |
| 2016-12-20 | $4.80 | $4.96 | 33,667 | — | — |
| 2016-12-19 | $4.86 | $5.02 | 13,367 | — | — |
| 2016-12-16 | $4.86 | $5.02 | 30,783 | — | — |
| 2016-12-15 | $5.04 | $5.20 | 12,200 | — | — |
| 2016-12-14 | $5.04 | $5.20 | 19,867 | — | — |
| 2016-12-13 | $5.16 | $5.33 | 9,733 | — | — |
| 2016-12-12 | $5.16 | $5.33 | 6,233 | — | — |
| 2016-12-09 | $5.16 | $5.33 | 5,550 | — | — |
| 2016-12-08 | $5.22 | $5.39 | 10,933 | — | — |
| 2016-12-07 | $5.40 | $5.58 | 14,967 | — | — |
| 2016-12-06 | $5.40 | $5.58 | 5,183 | — | — |
| 2016-12-05 | $5.28 | $5.45 | 12,300 | — | — |
| 2016-12-02 | $5.40 | $5.58 | 6,700 | — | — |
| 2016-12-01 | $5.46 | $5.64 | 15,150 | — | — |
| 2016-11-30 | $5.52 | $5.70 | 4,933 | — | — |
| 2016-11-29 | $5.52 | $5.70 | 17,167 | — | — |
| 2016-11-28 | $5.70 | $5.89 | 3,683 | — | — |
| 2016-11-25 | $5.76 | $5.95 | 4,833 | — | — |
| 2016-11-23 | $5.82 | $6.01 | 15,667 | — | — |
| 2016-11-22 | $5.82 | $6.01 | 13,817 | — | — |
| 2016-11-21 | $6.00 | $6.20 | 2,600 | — | — |
| 2016-11-18 | $6.00 | $6.20 | 8,967 | — | — |
| 2016-11-17 | $5.76 | $5.95 | 31,483 | — | — |
| 2016-11-16 | $5.76 | $5.95 | 8,300 | — | — |
| 2016-11-15 | $5.82 | $6.01 | 15,400 | — | — |
| 2016-11-14 | $5.94 | $6.13 | 9,183 | — | — |
| 2016-11-11 | $5.94 | $6.13 | 5,933 | — | — |
| 2016-11-10 | $6.00 | $6.20 | 4,650 | — | — |
| 2016-11-09 | $6.18 | $6.38 | 1,567 | — | — |
| 2016-11-08 | $6.06 | $6.26 | 3,717 | — | — |
| 2016-11-07 | $6.06 | $6.26 | 3,583 | — | — |
| 2016-11-04 | $6.06 | $6.26 | 4,167 | — | — |
| 2016-11-03 | $6.06 | $6.26 | 6,000 | — | — |
| 2016-11-02 | $6.00 | $6.20 | 4,317 | — | — |
| 2016-11-01 | $6.12 | $6.32 | 3,267 | — | — |
| 2016-10-31 | $6.24 | $6.44 | 6,100 | — | — |
| 2016-10-28 | $6.30 | $6.51 | 2,517 | — | — |
| 2016-10-27 | $6.30 | $6.51 | 6,083 | — | — |
| 2016-10-26 | $6.36 | $6.57 | 1,167 | — | — |
| 2016-10-25 | $6.36 | $6.57 | 2,350 | — | — |
| 2016-10-24 | $6.42 | $6.63 | 4,633 | — | — |
| 2016-10-21 | $6.42 | $6.63 | 3,817 | — | — |
| 2016-10-20 | $6.42 | $6.63 | 7,417 | — | — |
| 2016-10-19 | $6.60 | $6.82 | 19,817 | — | — |
| 2016-10-18 | $6.60 | $6.82 | 5,850 | — | — |
| 2016-10-17 | $6.36 | $6.57 | 2,683 | — | — |
| 2016-10-14 | $6.48 | $6.69 | 4,450 | — | — |
| 2016-10-13 | $6.54 | $6.75 | 2,683 | — | — |
| 2016-10-12 | $6.54 | $6.75 | 6,533 | — | — |
| 2016-10-11 | $6.48 | $6.69 | 4,950 | — | — |
| 2016-10-10 | $6.54 | $6.75 | 6,117 | — | — |
| 2016-10-07 | $6.54 | $6.75 | 1,400 | — | — |
| 2016-10-06 | $6.54 | $6.75 | 800 | — | — |
| 2016-10-05 | $6.60 | $6.82 | 1,000 | — | — |
| 2016-10-04 | $6.54 | $6.75 | 13,533 | — | — |
| 2016-10-03 | $6.54 | $6.75 | 8,883 | — | — |
| 2016-09-30 | $6.12 | $6.32 | 9,850 | — | — |
| 2016-09-29 | $6.24 | $6.44 | 6,350 | — | — |
| 2016-09-28 | $6.30 | $6.51 | 4,850 | — | — |
| 2016-09-27 | $6.48 | $6.69 | 4,000 | — | — |
| 2016-09-26 | $6.30 | $6.51 | 6,367 | — | — |
| 2016-09-23 | $6.30 | $6.51 | 13,450 | — | — |
| 2016-09-22 | $6.60 | $6.82 | 4,917 | — | — |
| 2016-09-21 | $6.66 | $6.88 | 5,033 | — | — |
| 2016-09-20 | $6.66 | $6.88 | 4,117 | — | — |
| 2016-09-19 | $6.54 | $6.75 | 3,467 | — | — |
| 2016-09-16 | $6.48 | $6.69 | 3,150 | — | — |
| 2016-09-15 | $6.60 | $6.82 | 4,983 | — | — |
| 2016-09-14 | $6.42 | $6.63 | 3,750 | — | — |
| 2016-09-13 | $6.42 | $6.63 | 4,033 | — | — |
| 2016-09-12 | $6.42 | $6.63 | 12,433 | — | — |
| 2016-09-09 | $6.54 | $6.75 | 2,083 | — | — |
| 2016-09-08 | $6.60 | $6.82 | 4,150 | — | — |
| 2016-09-07 | $6.66 | $6.88 | 6,833 | — | — |
| 2016-09-06 | $6.72 | $6.94 | 17,467 | — | — |
| 2016-09-02 | $6.72 | $6.94 | 12,250 | — | — |
| 2016-09-01 | $6.66 | $6.88 | 767 | — | — |
| 2016-08-31 | $6.72 | $6.94 | 1,900 | — | — |
| 2016-08-30 | $6.48 | $6.69 | 12,117 | — | — |
| 2016-08-29 | $6.48 | $6.69 | 10,300 | — | — |
| 2016-08-26 | $6.72 | $6.94 | 1,167 | — | — |
| 2016-08-25 | $6.78 | $7.00 | 1,583 | — | — |
| 2016-08-24 | $6.78 | $7.00 | 3,050 | — | — |
| 2016-08-23 | $6.96 | $7.19 | 2,483 | — | — |
| 2016-08-22 | $6.78 | $7.00 | 7,200 | — | — |
| 2016-08-19 | $7.02 | $7.25 | 31,533 | — | — |
| 2016-08-18 | $6.84 | $7.06 | 17,433 | — | — |
| 2016-08-17 | $6.66 | $6.88 | 5,667 | — | — |
| 2016-08-16 | $6.42 | $6.63 | 4,383 | — | — |
| 2016-08-15 | $6.72 | $6.94 | 1,083 | — | — |
| 2016-08-12 | $6.66 | $6.88 | 12,000 | — | — |
| 2016-08-11 | $6.72 | $6.94 | 4,117 | — | — |
| 2016-08-10 | $6.66 | $6.88 | 733 | — | — |
| 2016-08-09 | $6.78 | $7.00 | 6,133 | — | — |
| 2016-08-08 | $6.84 | $7.06 | 1,933 | — | — |
| 2016-08-05 | $6.84 | $7.06 | 4,467 | — | — |
| 2016-08-04 | $6.78 | $7.00 | 4,617 | — | — |
| 2016-08-03 | $6.84 | $7.06 | 14,033 | — | — |
| 2016-08-02 | $6.48 | $6.69 | 2,900 | — | — |
| 2016-08-01 | $6.54 | $6.75 | 10,100 | — | — |
| 2016-07-29 | $6.66 | $6.88 | 8,217 | — | — |
| 2016-07-28 | $6.72 | $6.94 | 783 | — | — |
| 2016-07-27 | $6.78 | $7.00 | 3,500 | — | — |
| 2016-07-26 | $6.66 | $6.88 | 3,317 | — | — |
| 2016-07-25 | $6.66 | $6.88 | 16,333 | — | — |
| 2016-07-22 | $6.60 | $6.82 | 4,783 | — | — |
| 2016-07-21 | $6.90 | $7.12 | 9,233 | — | — |
| 2016-07-20 | $6.90 | $7.12 | 9,250 | — | — |
| 2016-07-19 | $6.90 | $7.12 | 19,217 | — | — |
| 2016-07-18 | $6.90 | $7.12 | 5,250 | — | — |
| 2016-07-15 | $6.72 | $6.94 | 3,950 | — | — |
| 2016-07-14 | $6.66 | $6.88 | 5,583 | — | — |
| 2016-07-13 | $6.60 | $6.82 | 27,500 | — | — |
| 2016-07-12 | $6.42 | $6.63 | 1,683 | — | — |
| 2016-07-11 | $6.42 | $6.63 | 10,200 | — | — |
| 2016-07-08 | $6.54 | $6.75 | 5,900 | — | — |
| 2016-07-07 | $6.66 | $6.88 | 1,600 | — | — |
| 2016-07-06 | $6.48 | $6.69 | 1,517 | — | — |
| 2016-07-05 | $6.66 | $6.88 | 2,817 | — | — |
| 2016-07-01 | $6.66 | $6.88 | 10,300 | — | — |
| 2016-06-30 | $6.60 | $6.82 | 7,033 | — | — |
| 2016-06-29 | $6.30 | $6.51 | 29,883 | — | — |
| 2016-06-28 | $6.12 | $6.32 | 6,617 | — | — |
| 2016-06-27 | $5.94 | $6.13 | 10,017 | — | — |
| 2016-06-24 | $6.30 | $6.51 | 12,250 | — | — |
| 2016-06-23 | $6.48 | $6.69 | 1,950 | — | — |
| 2016-06-22 | $6.54 | $6.75 | 4,167 | — | — |
| 2016-06-21 | $6.54 | $6.75 | 2,167 | — | — |
| 2016-06-20 | $6.54 | $6.75 | 5,133 | — | — |
| 2016-06-17 | $6.60 | $6.82 | 1,217 | — | — |
| 2016-06-16 | $6.54 | $6.75 | 2,867 | — | — |
| 2016-06-15 | $6.48 | $6.69 | 4,083 | — | — |
| 2016-06-14 | $6.48 | $6.69 | 1,817 | — | — |
| 2016-06-13 | $6.48 | $6.69 | 4,950 | — | — |
| 2016-06-10 | $6.54 | $6.75 | 4,650 | — | — |
| 2016-06-09 | $6.66 | $6.88 | 1,917 | — | — |
| 2016-06-08 | $6.72 | $6.94 | 4,483 | — | — |
| 2016-06-07 | $6.78 | $7.00 | 3,683 | — | — |
| 2016-06-06 | $6.72 | $6.94 | 5,917 | — | — |
| 2016-06-03 | $6.60 | $6.82 | 8,017 | — | — |
| 2016-06-02 | $6.78 | $7.00 | 183 | — | — |
| 2016-06-01 | $6.84 | $7.06 | 7,000 | — | — |
| 2016-05-31 | $6.78 | $7.00 | 5,583 | — | — |
| 2016-05-27 | $6.90 | $7.12 | 4,733 | — | — |
| 2016-05-26 | $6.96 | $7.19 | 5,300 | — | — |
| 2016-05-25 | $6.90 | $7.12 | 2,350 | — | — |
| 2016-05-24 | $6.90 | $7.03 | 1,833 | — | — |
| 2016-05-23 | $6.84 | $6.97 | 1,450 | — | — |
| 2016-05-20 | $7.08 | $7.22 | 5,200 | — | — |
| 2016-05-19 | $6.66 | $6.79 | 1,067 | — | — |
| 2016-05-18 | $6.66 | $6.79 | 1,083 | — | — |
| 2016-05-17 | $6.66 | $6.79 | 10,667 | — | — |
| 2016-05-16 | $6.60 | $6.73 | 8,367 | — | — |
| 2016-05-13 | $6.60 | $6.73 | 3,600 | — | — |
| 2016-05-12 | $6.60 | $6.73 | 2,583 | — | — |
| 2016-05-11 | $6.66 | $6.79 | 3,450 | — | — |
| 2016-05-10 | $6.72 | $6.85 | 1,483 | — | — |
| 2016-05-09 | $6.72 | $6.85 | 5,483 | — | — |
| 2016-05-06 | $6.78 | $6.91 | 1,633 | — | — |
| 2016-05-05 | $6.78 | $6.91 | 4,733 | — | — |
| 2016-05-04 | $6.84 | $6.97 | 3,700 | — | — |
| 2016-05-03 | $6.60 | $6.73 | 9,000 | — | — |
| 2016-05-02 | $6.78 | $6.91 | 11,983 | — | — |
| 2016-04-29 | $7.26 | $7.40 | 15,783 | — | — |
| 2016-04-28 | $7.50 | $7.64 | 4,400 | — | — |
| 2016-04-27 | $7.68 | $7.83 | 8,133 | — | — |
| 2016-04-26 | $7.98 | $8.13 | 4,283 | — | — |
| 2016-04-25 | $8.10 | $8.25 | 2,883 | — | — |
| 2016-04-22 | $8.10 | $8.25 | 22,133 | — | — |
| 2016-04-21 | $8.16 | $8.32 | 8,667 | — | — |
| 2016-04-20 | $8.22 | $8.38 | 24,050 | — | — |
| 2016-04-19 | $8.04 | $8.19 | 17,000 | — | — |
| 2016-04-18 | $7.68 | $7.83 | 16,117 | — | — |
| 2016-04-15 | $7.38 | $7.52 | 3,717 | — | — |
| 2016-04-14 | $7.56 | $7.70 | 6,000 | — | — |
| 2016-04-13 | $7.56 | $7.70 | 1,650 | — | — |
| 2016-04-12 | $7.50 | $7.64 | 3,117 | — | — |
| 2016-04-11 | $7.50 | $7.64 | 2,600 | — | — |
| 2016-04-08 | $7.44 | $7.58 | 1,917 | — | — |
| 2016-04-07 | $7.32 | $7.46 | 3,750 | — | — |
| 2016-04-06 | $7.56 | $7.70 | 3,967 | — | — |
| 2016-04-05 | $7.26 | $7.40 | 6,583 | — | — |
| 2016-04-04 | $7.50 | $7.64 | 767 | — | — |
| 2016-04-01 | $7.44 | $7.58 | 1,733 | — | — |
| 2016-03-31 | $7.62 | $7.77 | 1,950 | — | — |
| 2016-03-30 | $7.50 | $7.64 | 11,183 | — | — |
| 2016-03-29 | $7.62 | $7.77 | 9,583 | — | — |
| 2016-03-28 | $7.38 | $7.52 | 2,333 | — | — |
| 2016-03-24 | $7.62 | $7.77 | 9,233 | — | — |
| 2016-03-23 | $7.44 | $7.58 | 6,583 | — | — |
| 2016-03-22 | $7.44 | $7.58 | 4,617 | — | — |
| 2016-03-21 | $7.50 | $7.64 | 14,167 | — | — |
| 2016-03-18 | $7.20 | $7.34 | 14,583 | — | — |
| 2016-03-17 | $7.50 | $7.64 | 20,767 | — | — |
| 2016-03-16 | $7.08 | $7.22 | 9,267 | — | — |
| 2016-03-15 | $6.90 | $7.03 | 30,650 | — | — |
| 2016-03-14 | $6.66 | $6.79 | 30,817 | — | — |
| 2016-03-11 | $6.18 | $6.30 | 3,017 | — | — |
| 2016-03-10 | $6.18 | $6.30 | 1,050 | — | — |
| 2016-03-09 | $6.12 | $6.24 | 517 | — | — |
| 2016-03-08 | $6.12 | $6.24 | 1,267 | — | — |
| 2016-03-07 | $6.06 | $6.18 | 5,950 | — | — |
| 2016-03-04 | $6.06 | $6.18 | 5,383 | — | — |
| 2016-03-03 | $6.24 | $6.36 | 5,750 | — | — |
| 2016-03-02 | $6.18 | $6.30 | 2,683 | — | — |
| 2016-03-01 | $6.06 | $6.18 | 4,200 | — | — |
| 2016-02-29 | $5.94 | $6.05 | 3,800 | — | — |
| 2016-02-26 | $6.00 | $6.11 | 2,067 | — | — |
| 2016-02-25 | $6.18 | $6.30 | 2,400 | — | — |
| 2016-02-24 | $6.30 | $6.42 | 3,517 | — | — |
| 2016-02-23 | $6.12 | $6.24 | 1,967 | — | — |
| 2016-02-22 | $6.06 | $6.18 | 5,800 | — | — |
| 2016-02-19 | $6.24 | $6.36 | 1,567 | — | — |
| 2016-02-18 | $6.36 | $6.48 | 4,750 | — | — |
| 2016-02-17 | $6.30 | $6.42 | 14,417 | — | — |
| 2016-02-16 | $6.06 | $6.18 | 4,267 | — | — |
| 2016-02-12 | $6.06 | $6.18 | 1,700 | — | — |
| 2016-02-11 | $5.88 | $5.99 | 8,333 | — | — |
| 2016-02-10 | $5.88 | $5.99 | 8,433 | — | — |
| 2016-02-09 | $6.00 | $6.11 | 1,733 | — | — |
| 2016-02-08 | $6.18 | $6.30 | 3,067 | — | — |
| 2016-02-05 | $5.94 | $6.05 | 1,533 | — | — |
| 2016-02-04 | $6.00 | $6.11 | 3,083 | — | — |
| 2016-02-03 | $6.06 | $6.18 | 6,950 | — | — |
| 2016-02-02 | $6.30 | $6.42 | 3,983 | — | — |
| 2016-02-01 | $6.60 | $6.73 | 3,983 | — | — |
| 2016-01-29 | $6.30 | $6.42 | 5,017 | — | — |
| 2016-01-28 | $6.24 | $6.36 | 1,650 | — | — |
| 2016-01-27 | $6.18 | $6.30 | 1,950 | — | — |
| 2016-01-26 | $6.24 | $6.36 | 2,467 | — | — |
| 2016-01-25 | $6.06 | $6.18 | 3,033 | — | — |
| 2016-01-22 | $6.00 | $6.11 | 13,083 | — | — |
| 2016-01-21 | $6.06 | $6.18 | 5,883 | — | — |
| 2016-01-20 | $5.64 | $5.75 | 16,233 | — | — |
| 2016-01-19 | $6.00 | $6.11 | 15,317 | — | — |
| 2016-01-15 | $6.00 | $6.11 | 9,300 | — | — |
| 2016-01-14 | $6.12 | $6.24 | 5,517 | — | — |
| 2016-01-13 | $5.76 | $5.87 | 5,333 | — | — |
| 2016-01-12 | $5.94 | $6.05 | 1,850 | — | — |
| 2016-01-11 | $5.82 | $5.93 | 8,150 | — | — |
| 2016-01-08 | $5.88 | $5.99 | 11,400 | — | — |
| 2016-01-07 | $6.12 | $6.24 | 10,817 | — | — |
| 2016-01-06 | $6.42 | $6.54 | 38,883 | — | — |
| 2016-01-05 | $6.06 | $6.18 | 2,483 | — | — |
| 2016-01-04 | $5.76 | $5.87 | 8,217 | — | — |