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
- 2016-07-26 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 | $5.25 | $5.25 | 1,900 | — | — |
| 2016-12-29 | $5.10 | $5.10 | 5,600 | — | — |
| 2016-12-28 | $5.25 | $5.25 | 4,400 | — | — |
| 2016-12-27 | $5.50 | $5.50 | 100 | — | — |
| 2016-12-23 | $5.50 | $5.50 | 1,400 | — | — |
| 2016-12-22 | $5.27 | $5.27 | 500 | — | — |
| 2016-12-21 | $5.49 | $5.49 | 0 | — | — |
| 2016-12-20 | $5.49 | $5.49 | 4,300 | — | — |
| 2016-12-19 | $5.50 | $5.50 | 1,000 | — | — |
| 2016-12-16 | $5.55 | $5.55 | 5,600 | — | — |
| 2016-12-15 | $5.69 | $5.69 | 0 | — | — |
| 2016-12-14 | $5.69 | $5.69 | 300 | — | — |
| 2016-12-13 | $6.00 | $6.00 | 0 | — | — |
| 2016-12-12 | $6.00 | $6.00 | 0 | — | — |
| 2016-12-09 | $6.00 | $6.00 | 1,600 | — | — |
| 2016-12-08 | $5.75 | $5.75 | 500 | — | — |
| 2016-12-07 | $5.59 | $5.59 | 400 | — | — |
| 2016-12-06 | $5.94 | $5.94 | 200 | — | — |
| 2016-12-05 | $5.51 | $5.50 | 5,300 | — | — |
| 2016-12-02 | $6.00 | $6.00 | 5,200 | — | — |
| 2016-12-01 | $5.50 | $5.50 | 500 | — | — |
| 2016-11-30 | $6.00 | $6.00 | 1,700 | — | — |
| 2016-11-29 | $5.75 | $5.75 | 13,900 | — | — |
| 2016-11-28 | $6.10 | $6.10 | 1,300 | — | — |
| 2016-11-25 | $5.22 | $5.22 | 500 | — | — |
| 2016-11-23 | $4.95 | $4.95 | 1,300 | — | — |
| 2016-11-22 | $5.23 | $5.23 | 3,100 | — | — |
| 2016-11-21 | $5.29 | $5.29 | 2,500 | — | — |
| 2016-11-18 | $5.29 | $5.29 | 200 | — | — |
| 2016-11-17 | $5.86 | $5.86 | 500 | — | — |
| 2016-11-16 | $5.67 | $5.67 | 8,300 | — | — |
| 2016-11-15 | $5.85 | $5.85 | 2,000 | — | — |
| 2016-11-14 | $6.04 | $6.04 | 0 | — | — |
| 2016-11-11 | $6.04 | $6.04 | 1,200 | — | — |
| 2016-11-10 | $6.14 | $6.14 | 0 | — | — |
| 2016-11-09 | $6.14 | $6.14 | 1,100 | — | — |
| 2016-11-08 | $6.30 | $6.30 | 200 | — | — |
| 2016-11-07 | $6.16 | $6.16 | 700 | — | — |
| 2016-11-04 | $6.30 | $6.30 | 4,300 | — | — |
| 2016-11-03 | $6.03 | $6.03 | 0 | — | — |
| 2016-11-02 | $6.03 | $6.03 | 0 | — | — |
| 2016-11-01 | $6.03 | $6.03 | 1,200 | — | — |
| 2016-10-31 | $6.50 | $6.50 | 200 | — | — |
| 2016-10-28 | $6.30 | $6.30 | 300 | — | — |
| 2016-10-27 | $6.30 | $6.30 | 600 | — | — |
| 2016-10-26 | $5.85 | $5.85 | 1,500 | — | — |
| 2016-10-25 | $6.35 | $6.35 | 0 | — | — |
| 2016-10-24 | $6.35 | $6.35 | 1,700 | — | — |
| 2016-10-21 | $6.35 | $6.35 | 200 | — | — |
| 2016-10-20 | $6.10 | $6.10 | 300 | — | — |
| 2016-10-19 | $5.86 | $5.86 | 2,000 | — | — |
| 2016-10-18 | $6.07 | $6.07 | 0 | — | — |
| 2016-10-17 | $6.07 | $6.07 | 0 | — | — |
| 2016-10-14 | $6.07 | $6.07 | 700 | — | — |
| 2016-10-13 | $5.81 | $5.81 | 500 | — | — |
| 2016-10-12 | $6.35 | $6.35 | 300 | — | — |
| 2016-10-11 | $6.30 | $6.30 | 800 | — | — |
| 2016-10-10 | $6.18 | $6.18 | 400 | — | — |
| 2016-10-07 | $6.14 | $6.14 | 0 | — | — |
| 2016-10-06 | $6.14 | $6.14 | 500 | — | — |
| 2016-10-05 | $6.30 | $6.30 | 600 | — | — |
| 2016-10-04 | $6.29 | $6.29 | 4,600 | — | — |
| 2016-10-03 | $6.22 | $6.22 | 4,200 | — | — |
| 2016-09-30 | $6.15 | $6.15 | 1,200 | — | — |
| 2016-09-29 | $6.15 | $6.15 | 3,000 | — | — |
| 2016-09-28 | $6.16 | $6.16 | 200 | — | — |
| 2016-09-27 | $6.23 | $6.23 | 1,300 | — | — |
| 2016-09-26 | $6.29 | $6.29 | 0 | — | — |
| 2016-09-23 | $6.29 | $6.29 | 300 | — | — |
| 2016-09-22 | $6.20 | $6.20 | 200 | — | — |
| 2016-09-21 | $6.20 | $6.20 | 600 | — | — |
| 2016-09-20 | $6.25 | $6.25 | 0 | — | — |
| 2016-09-19 | $6.25 | $6.25 | 5,200 | — | — |
| 2016-09-16 | $6.30 | $6.30 | 15,800 | — | — |
| 2016-09-15 | $6.13 | $6.13 | 0 | — | — |
| 2016-09-14 | $6.13 | $6.13 | 0 | — | — |
| 2016-09-13 | $6.13 | $6.13 | 3,200 | — | — |
| 2016-09-12 | $6.15 | $6.15 | 400 | — | — |
| 2016-09-09 | $6.29 | $6.29 | 0 | — | — |
| 2016-09-08 | $6.29 | $6.29 | 0 | — | — |
| 2016-09-07 | $6.29 | $6.29 | 400 | — | — |
| 2016-09-06 | $6.15 | $6.15 | 6,800 | — | — |
| 2016-09-02 | $6.30 | $6.30 | 1,000 | — | — |
| 2016-09-01 | $6.30 | $6.30 | 0 | — | — |
| 2016-08-31 | $6.30 | $6.30 | 500 | — | — |
| 2016-08-30 | $6.30 | $6.30 | 100 | — | — |
| 2016-08-29 | $6.16 | $6.16 | 600 | — | — |
| 2016-08-26 | $6.13 | $6.13 | 1,100 | — | — |
| 2016-08-25 | $6.29 | $6.29 | 10,100 | — | — |
| 2016-08-24 | $6.25 | $6.25 | 29,100 | — | — |
| 2016-08-23 | $6.37 | $6.37 | 3,300 | — | — |
| 2016-08-22 | $6.28 | $6.28 | 6,900 | — | — |
| 2016-08-19 | $6.50 | $6.50 | 400 | — | — |
| 2016-08-18 | $6.49 | $6.49 | 200 | — | — |
| 2016-08-17 | $6.40 | $6.40 | 10,300 | — | — |
| 2016-08-16 | $6.41 | $6.41 | 400 | — | — |
| 2016-08-15 | $6.55 | $6.55 | 7,600 | — | — |
| 2016-08-12 | $6.50 | $6.50 | 5,700 | — | — |
| 2016-08-11 | $6.55 | $6.55 | 800 | — | — |
| 2016-08-10 | $6.46 | $6.46 | 1,300 | — | — |
| 2016-08-09 | $6.49 | $6.49 | 5,100 | — | — |
| 2016-08-08 | $6.40 | $6.40 | 1,000 | — | — |
| 2016-08-05 | $6.36 | $6.36 | 7,000 | — | — |
| 2016-08-04 | $6.16 | $6.16 | 0 | — | — |
| 2016-08-03 | $6.16 | $6.16 | 0 | — | — |
| 2016-08-02 | $6.16 | $6.16 | 300 | — | — |
| 2016-08-01 | $6.35 | $6.35 | 2,700 | — | — |
| 2016-07-29 | $6.11 | $6.11 | 300 | — | — |
| 2016-07-28 | $6.00 | $6.00 | 4,100 | — | — |
| 2016-07-27 | $5.71 | $5.71 | 100 | — | — |
| 2016-07-26 | $5.85 | $5.85 | 400 | — | — |