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
- 2001-07-31 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 | $5.50 | $13.27 | 30,900 | — | — |
| 2016-12-29 | $5.55 | $13.39 | 41,200 | — | — |
| 2016-12-28 | $5.45 | $13.15 | 30,600 | — | — |
| 2016-12-27 | $5.40 | $13.03 | 44,700 | — | — |
| 2016-12-23 | $5.45 | $13.15 | 40,600 | — | — |
| 2016-12-22 | $5.55 | $13.39 | 53,900 | — | — |
| 2016-12-21 | $5.55 | $13.39 | 50,100 | — | — |
| 2016-12-20 | $5.45 | $13.15 | 84,000 | — | — |
| 2016-12-19 | $5.55 | $13.39 | 89,200 | — | — |
| 2016-12-16 | $5.50 | $13.27 | 33,900 | — | — |
| 2016-12-15 | $5.40 | $13.03 | 40,300 | — | — |
| 2016-12-14 | $5.40 | $13.03 | 45,400 | — | — |
| 2016-12-13 | $5.60 | $13.51 | 39,600 | — | — |
| 2016-12-12 | $5.60 | $13.51 | 70,100 | — | — |
| 2016-12-09 | $5.70 | $13.75 | 148,300 | — | — |
| 2016-12-08 | $5.60 | $13.51 | 43,600 | — | — |
| 2016-12-07 | $5.50 | $13.27 | 39,500 | — | — |
| 2016-12-06 | $5.55 | $13.39 | 53,600 | — | — |
| 2016-12-05 | $5.50 | $13.27 | 80,800 | — | — |
| 2016-12-02 | $5.50 | $13.27 | 49,800 | — | — |
| 2016-12-01 | $5.43 | $13.10 | 63,200 | — | — |
| 2016-11-30 | $5.45 | $13.15 | 125,800 | — | — |
| 2016-11-29 | $5.40 | $13.03 | 86,300 | — | — |
| 2016-11-28 | $5.50 | $13.20 | 243,300 | — | — |
| 2016-11-25 | $5.30 | $12.72 | 330,500 | — | — |
| 2016-11-23 | $4.25 | $10.20 | 44,200 | — | — |
| 2016-11-22 | $4.15 | $9.96 | 45,400 | — | — |
| 2016-11-21 | $4.15 | $9.96 | 43,800 | — | — |
| 2016-11-18 | $4.15 | $9.96 | 49,700 | — | — |
| 2016-11-17 | $3.95 | $9.48 | 31,600 | — | — |
| 2016-11-16 | $3.95 | $9.48 | 42,500 | — | — |
| 2016-11-15 | $3.90 | $9.36 | 29,500 | — | — |
| 2016-11-14 | $3.80 | $9.12 | 45,900 | — | — |
| 2016-11-11 | $3.95 | $9.48 | 89,100 | — | — |
| 2016-11-10 | $4.05 | $9.72 | 56,600 | — | — |
| 2016-11-09 | $4.15 | $9.96 | 42,400 | — | — |
| 2016-11-08 | $4.35 | $10.44 | 28,800 | — | — |
| 2016-11-07 | $4.25 | $10.20 | 78,300 | — | — |
| 2016-11-04 | $4.10 | $9.84 | 50,900 | — | — |
| 2016-11-03 | $4.30 | $10.32 | 20,500 | — | — |
| 2016-11-02 | $4.30 | $10.32 | 45,800 | — | — |
| 2016-11-01 | $4.40 | $10.56 | 63,800 | — | — |
| 2016-10-31 | $4.45 | $10.68 | 24,300 | — | — |
| 2016-10-28 | $4.49 | $10.77 | 26,900 | — | — |
| 2016-10-27 | $4.47 | $10.73 | 14,100 | — | — |
| 2016-10-26 | $4.47 | $10.73 | 33,000 | — | — |
| 2016-10-25 | $4.47 | $10.73 | 85,900 | — | — |
| 2016-10-24 | $4.52 | $10.85 | 27,800 | — | — |
| 2016-10-21 | $4.60 | $11.04 | 62,600 | — | — |
| 2016-10-20 | $4.69 | $11.25 | 65,500 | — | — |
| 2016-10-19 | $4.62 | $11.09 | 69,800 | — | — |
| 2016-10-18 | $4.57 | $10.97 | 65,300 | — | — |
| 2016-10-17 | $4.47 | $10.73 | 38,500 | — | — |
| 2016-10-14 | $4.48 | $10.75 | 35,900 | — | — |
| 2016-10-13 | $4.39 | $10.53 | 26,600 | — | — |
| 2016-10-12 | $4.37 | $10.49 | 37,800 | — | — |
| 2016-10-11 | $4.31 | $10.34 | 55,200 | — | — |
| 2016-10-10 | $4.33 | $10.39 | 15,400 | — | — |
| 2016-10-07 | $4.32 | $10.37 | 99,100 | — | — |
| 2016-10-06 | $4.35 | $10.44 | 28,700 | — | — |
| 2016-10-05 | $4.31 | $10.34 | 30,100 | — | — |
| 2016-10-04 | $4.41 | $10.58 | 102,300 | — | — |
| 2016-10-03 | $4.41 | $10.58 | 34,500 | — | — |
| 2016-09-30 | $4.45 | $10.68 | 33,600 | — | — |
| 2016-09-29 | $4.45 | $10.68 | 30,600 | — | — |
| 2016-09-28 | $4.53 | $10.87 | 49,100 | — | — |
| 2016-09-27 | $4.46 | $10.70 | 49,000 | — | — |
| 2016-09-26 | $4.52 | $10.85 | 43,200 | — | — |
| 2016-09-23 | $4.69 | $11.25 | 93,000 | — | — |
| 2016-09-22 | $4.67 | $11.21 | 49,800 | — | — |
| 2016-09-21 | $4.61 | $11.06 | 71,000 | — | — |
| 2016-09-20 | $4.54 | $10.89 | 34,000 | — | — |
| 2016-09-19 | $4.50 | $10.80 | 45,800 | — | — |
| 2016-09-16 | $4.55 | $10.92 | 48,800 | — | — |
| 2016-09-15 | $4.57 | $10.97 | 47,800 | — | — |
| 2016-09-14 | $4.56 | $10.94 | 64,200 | — | — |
| 2016-09-13 | $4.47 | $10.73 | 65,200 | — | — |
| 2016-09-12 | $4.58 | $10.99 | 58,800 | — | — |
| 2016-09-09 | $4.66 | $11.18 | 98,200 | — | — |
| 2016-09-08 | $4.66 | $11.18 | 69,400 | — | — |
| 2016-09-07 | $4.63 | $11.11 | 22,400 | — | — |
| 2016-09-06 | $4.54 | $10.89 | 79,000 | — | — |
| 2016-09-02 | $4.44 | $10.65 | 28,200 | — | — |
| 2016-09-01 | $4.30 | $10.32 | 28,500 | — | — |
| 2016-08-31 | $4.34 | $10.41 | 45,300 | — | — |
| 2016-08-30 | $4.42 | $10.61 | 41,000 | — | — |
| 2016-08-29 | $4.46 | $10.63 | 29,800 | — | — |
| 2016-08-26 | $4.38 | $10.44 | 33,400 | — | — |
| 2016-08-25 | $4.45 | $10.60 | 25,600 | — | — |
| 2016-08-24 | $4.42 | $10.53 | 18,900 | — | — |
| 2016-08-23 | $4.45 | $10.60 | 29,100 | — | — |
| 2016-08-22 | $4.40 | $10.49 | 28,100 | — | — |
| 2016-08-19 | $4.45 | $10.60 | 71,900 | — | — |
| 2016-08-18 | $4.48 | $10.68 | 17,300 | — | — |
| 2016-08-17 | $4.42 | $10.53 | 35,700 | — | — |
| 2016-08-16 | $4.44 | $10.58 | 56,500 | — | — |
| 2016-08-15 | $4.46 | $10.63 | 26,400 | — | — |
| 2016-08-12 | $4.50 | $10.72 | 54,200 | — | — |
| 2016-08-11 | $4.60 | $10.96 | 71,700 | — | — |
| 2016-08-10 | $4.66 | $11.10 | 41,500 | — | — |
| 2016-08-09 | $4.78 | $11.39 | 47,600 | — | — |
| 2016-08-08 | $4.73 | $11.27 | 126,700 | — | — |
| 2016-08-05 | $4.73 | $11.27 | 65,100 | — | — |
| 2016-08-04 | $4.71 | $11.22 | 30,900 | — | — |
| 2016-08-03 | $4.72 | $11.25 | 36,600 | — | — |
| 2016-08-02 | $4.63 | $11.03 | 74,600 | — | — |
| 2016-08-01 | $4.65 | $11.08 | 39,100 | — | — |
| 2016-07-29 | $4.78 | $11.39 | 26,400 | — | — |
| 2016-07-28 | $4.72 | $11.25 | 22,400 | — | — |
| 2016-07-27 | $4.72 | $11.25 | 56,600 | — | — |
| 2016-07-26 | $4.80 | $11.44 | 43,200 | — | — |
| 2016-07-25 | $4.90 | $11.68 | 72,700 | — | — |
| 2016-07-22 | $4.67 | $11.13 | 54,200 | — | — |
| 2016-07-21 | $4.74 | $11.30 | 64,000 | — | — |
| 2016-07-20 | $4.66 | $11.10 | 102,100 | — | — |
| 2016-07-19 | $4.78 | $11.39 | 49,800 | — | — |
| 2016-07-18 | $4.94 | $11.77 | 81,400 | — | — |
| 2016-07-15 | $4.96 | $11.82 | 90,700 | — | — |
| 2016-07-14 | $5.00 | $11.91 | 35,800 | — | — |
| 2016-07-13 | $5.02 | $11.96 | 83,300 | — | — |
| 2016-07-12 | $5.05 | $12.03 | 90,200 | — | — |
| 2016-07-11 | $5.00 | $11.91 | 40,900 | — | — |
| 2016-07-08 | $5.07 | $12.08 | 45,600 | — | — |
| 2016-07-07 | $5.15 | $12.27 | 34,600 | — | — |
| 2016-07-06 | $5.25 | $12.51 | 40,400 | — | — |
| 2016-07-05 | $5.28 | $12.58 | 65,400 | — | — |
| 2016-07-01 | $5.25 | $12.51 | 16,500 | — | — |
| 2016-06-30 | $5.22 | $12.44 | 52,100 | — | — |
| 2016-06-29 | $5.12 | $12.20 | 36,300 | — | — |
| 2016-06-28 | $5.02 | $11.96 | 47,100 | — | — |
| 2016-06-27 | $4.76 | $11.34 | 86,000 | — | — |
| 2016-06-24 | $5.05 | $12.03 | 44,800 | — | — |
| 2016-06-23 | $5.22 | $12.44 | 83,900 | — | — |
| 2016-06-22 | $5.16 | $12.30 | 54,000 | — | — |
| 2016-06-21 | $5.18 | $12.34 | 94,300 | — | — |
| 2016-06-20 | $5.23 | $12.46 | 55,700 | — | — |
| 2016-06-17 | $5.10 | $12.15 | 81,000 | — | — |
| 2016-06-16 | $5.19 | $12.37 | 58,000 | — | — |
| 2016-06-15 | $5.26 | $12.53 | 44,300 | — | — |
| 2016-06-14 | $5.40 | $12.87 | 64,800 | — | — |
| 2016-06-13 | $5.44 | $12.96 | 41,800 | — | — |
| 2016-06-10 | $5.37 | $12.80 | 49,200 | — | — |
| 2016-06-09 | $5.51 | $13.13 | 33,500 | — | — |
| 2016-06-08 | $5.55 | $13.23 | 64,800 | — | — |
| 2016-06-07 | $5.48 | $13.06 | 82,200 | — | — |
| 2016-06-06 | $5.37 | $12.80 | 116,600 | — | — |
| 2016-06-03 | $5.10 | $12.15 | 168,100 | — | — |
| 2016-06-02 | $4.90 | $11.68 | 32,100 | — | — |
| 2016-06-01 | $4.87 | $11.61 | 29,800 | — | — |
| 2016-05-31 | $4.80 | $11.44 | 64,200 | — | — |
| 2016-05-27 | $4.91 | $11.63 | 36,200 | — | — |
| 2016-05-26 | $4.96 | $11.75 | 72,400 | — | — |
| 2016-05-25 | $4.95 | $11.72 | 64,400 | — | — |
| 2016-05-24 | $4.93 | $11.67 | 124,100 | — | — |
| 2016-05-23 | $5.06 | $11.98 | 18,500 | — | — |
| 2016-05-20 | $5.06 | $11.98 | 89,700 | — | — |
| 2016-05-19 | $4.95 | $11.72 | 120,400 | — | — |
| 2016-05-18 | $5.00 | $11.84 | 122,300 | — | — |
| 2016-05-17 | $4.95 | $11.72 | 323,400 | — | — |
| 2016-05-16 | $5.14 | $12.17 | 176,400 | — | — |
| 2016-05-13 | $5.30 | $12.55 | 132,400 | — | — |
| 2016-05-12 | $5.41 | $12.81 | 207,800 | — | — |
| 2016-05-11 | $5.43 | $12.86 | 289,700 | — | — |
| 2016-05-10 | $5.41 | $12.81 | 169,800 | — | — |
| 2016-05-09 | $5.24 | $12.41 | 145,600 | — | — |
| 2016-05-06 | $5.32 | $12.60 | 203,800 | — | — |
| 2016-05-05 | $5.20 | $12.31 | 285,300 | — | — |
| 2016-05-04 | $4.94 | $11.70 | 181,000 | — | — |
| 2016-05-03 | $5.12 | $12.12 | 139,500 | — | — |
| 2016-05-02 | $5.28 | $12.50 | 126,200 | — | — |
| 2016-04-29 | $5.22 | $12.36 | 67,400 | — | — |
| 2016-04-28 | $5.35 | $12.67 | 132,600 | — | — |
| 2016-04-27 | $5.35 | $12.67 | 143,300 | — | — |
| 2016-04-26 | $5.13 | $12.15 | 230,300 | — | — |
| 2016-04-25 | $4.91 | $11.63 | 119,100 | — | — |
| 2016-04-22 | $4.97 | $11.77 | 276,200 | — | — |
| 2016-04-21 | $5.19 | $12.29 | 254,700 | — | — |
| 2016-04-20 | $5.03 | $11.91 | 73,800 | — | — |
| 2016-04-19 | $5.00 | $11.84 | 70,500 | — | — |
| 2016-04-18 | $4.83 | $11.44 | 66,200 | — | — |
| 2016-04-15 | $4.71 | $11.15 | 61,200 | — | — |
| 2016-04-14 | $4.72 | $11.18 | 40,400 | — | — |
| 2016-04-13 | $4.82 | $11.41 | 47,000 | — | — |
| 2016-04-12 | $4.88 | $11.56 | 135,800 | — | — |
| 2016-04-11 | $4.75 | $11.25 | 74,500 | — | — |
| 2016-04-08 | $4.53 | $10.73 | 69,600 | — | — |
| 2016-04-07 | $4.49 | $10.63 | 52,300 | — | — |
| 2016-04-06 | $4.45 | $10.54 | 74,700 | — | — |
| 2016-04-05 | $4.54 | $10.75 | 58,400 | — | — |
| 2016-04-04 | $4.52 | $10.70 | 63,000 | — | — |
| 2016-04-01 | $4.60 | $10.89 | 42,300 | — | — |
| 2016-03-31 | $4.65 | $11.01 | 78,900 | — | — |
| 2016-03-30 | $4.61 | $10.92 | 98,000 | — | — |
| 2016-03-29 | $4.50 | $10.66 | 69,200 | — | — |
| 2016-03-28 | $4.32 | $10.23 | 101,700 | — | — |
| 2016-03-24 | $4.33 | $10.25 | 110,300 | — | — |
| 2016-03-23 | $4.34 | $10.28 | 121,600 | — | — |
| 2016-03-22 | $4.59 | $10.87 | 110,500 | — | — |
| 2016-03-21 | $4.50 | $10.66 | 109,300 | — | — |
| 2016-03-18 | $4.25 | $10.06 | 368,100 | — | — |
| 2016-03-17 | $4.41 | $10.44 | 92,800 | — | — |
| 2016-03-16 | $4.44 | $10.51 | 148,700 | — | — |
| 2016-03-15 | $4.48 | $10.61 | 79,900 | — | — |
| 2016-03-14 | $4.59 | $10.87 | 106,200 | — | — |
| 2016-03-11 | $4.52 | $10.70 | 98,500 | — | — |
| 2016-03-10 | $4.47 | $10.58 | 105,600 | — | — |
| 2016-03-09 | $4.58 | $10.85 | 92,200 | — | — |
| 2016-03-08 | $4.42 | $10.47 | 195,400 | — | — |
| 2016-03-07 | $4.51 | $10.68 | 125,500 | — | — |
| 2016-03-04 | $4.49 | $10.63 | 97,900 | — | — |
| 2016-03-03 | $4.48 | $10.61 | 181,000 | — | — |
| 2016-03-02 | $4.47 | $10.58 | 119,700 | — | — |
| 2016-03-01 | $4.45 | $10.54 | 139,800 | — | — |
| 2016-02-29 | $4.36 | $10.32 | 101,400 | — | — |
| 2016-02-26 | $4.37 | $10.35 | 142,000 | — | — |
| 2016-02-25 | $4.38 | $10.30 | 103,400 | — | — |
| 2016-02-24 | $4.40 | $10.35 | 130,800 | — | — |
| 2016-02-23 | $4.33 | $10.18 | 146,100 | — | — |
| 2016-02-22 | $4.34 | $10.21 | 170,300 | — | — |
| 2016-02-19 | $4.24 | $9.97 | 174,300 | — | — |
| 2016-02-18 | $4.10 | $9.64 | 403,700 | — | — |
| 2016-02-17 | $4.24 | $9.97 | 251,000 | — | — |
| 2016-02-16 | $3.58 | $8.42 | 119,000 | — | — |
| 2016-02-12 | $3.52 | $8.28 | 110,300 | — | — |
| 2016-02-11 | $3.43 | $8.07 | 176,500 | — | — |
| 2016-02-10 | $3.59 | $8.44 | 123,800 | — | — |
| 2016-02-09 | $3.72 | $8.75 | 114,400 | — | — |
| 2016-02-08 | $3.92 | $9.22 | 241,000 | — | — |
| 2016-02-05 | $3.87 | $9.10 | 101,300 | — | — |
| 2016-02-04 | $3.83 | $9.01 | 147,400 | — | — |
| 2016-02-03 | $3.77 | $8.87 | 196,900 | — | — |
| 2016-02-02 | $3.53 | $8.30 | 149,700 | — | — |
| 2016-02-01 | $3.52 | $8.28 | 183,200 | — | — |
| 2016-01-29 | $3.49 | $8.21 | 195,900 | — | — |
| 2016-01-28 | $3.38 | $7.95 | 255,000 | — | — |
| 2016-01-27 | $3.19 | $7.50 | 127,800 | — | — |
| 2016-01-26 | $3.00 | $7.06 | 162,300 | — | — |
| 2016-01-25 | $2.89 | $6.80 | 174,200 | — | — |
| 2016-01-22 | $3.09 | $7.27 | 204,600 | — | — |
| 2016-01-21 | $2.90 | $6.82 | 186,300 | — | — |
| 2016-01-20 | $2.69 | $6.33 | 269,600 | — | — |
| 2016-01-19 | $2.72 | $6.40 | 238,700 | — | — |
| 2016-01-15 | $2.60 | $6.11 | 427,500 | — | — |
| 2016-01-14 | $3.05 | $7.17 | 252,000 | — | — |
| 2016-01-13 | $3.04 | $7.15 | 128,900 | — | — |
| 2016-01-12 | $3.21 | $7.55 | 104,500 | — | — |
| 2016-01-11 | $3.18 | $7.48 | 180,600 | — | — |
| 2016-01-08 | $3.13 | $7.36 | 208,100 | — | — |
| 2016-01-07 | $3.01 | $7.08 | 187,700 | — | — |
| 2016-01-06 | $3.29 | $7.74 | 198,000 | — | — |
| 2016-01-05 | $3.36 | $7.90 | 195,400 | — | — |
| 2016-01-04 | $3.50 | $8.23 | 218,500 | — | — |