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
- 2010-11-15 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 | $5.24 | $5.24 | 52,700 | — | — |
| 2016-12-29 | $5.52 | $5.52 | 31,300 | — | — |
| 2016-12-28 | $5.48 | $5.48 | 19,350 | — | — |
| 2016-12-27 | $5.60 | $5.60 | 19,925 | — | — |
| 2016-12-23 | $5.68 | $5.68 | 13,200 | — | — |
| 2016-12-22 | $5.60 | $5.60 | 18,300 | — | — |
| 2016-12-21 | $5.64 | $5.64 | 37,400 | — | — |
| 2016-12-20 | $5.44 | $5.44 | 72,950 | — | — |
| 2016-12-19 | $5.76 | $5.76 | 18,150 | — | — |
| 2016-12-16 | $5.72 | $5.72 | 26,150 | — | — |
| 2016-12-15 | $5.80 | $5.80 | 23,600 | — | — |
| 2016-12-14 | $5.80 | $5.80 | 19,300 | — | — |
| 2016-12-13 | $5.84 | $5.84 | 41,800 | — | — |
| 2016-12-12 | $6.08 | $6.08 | 38,100 | — | — |
| 2016-12-09 | $6.52 | $6.52 | 38,200 | — | — |
| 2016-12-08 | $6.64 | $6.64 | 35,500 | — | — |
| 2016-12-07 | $6.64 | $6.64 | 72,725 | — | — |
| 2016-12-06 | $6.16 | $6.16 | 37,100 | — | — |
| 2016-12-05 | $6.12 | $6.12 | 92,800 | — | — |
| 2016-12-02 | $5.56 | $5.56 | 79,150 | — | — |
| 2016-12-01 | $5.56 | $5.56 | 46,400 | — | — |
| 2016-11-30 | $5.64 | $5.64 | 36,775 | — | — |
| 2016-11-29 | $5.80 | $5.80 | 35,500 | — | — |
| 2016-11-28 | $6.08 | $6.08 | 41,300 | — | — |
| 2016-11-25 | $5.96 | $5.96 | 26,225 | — | — |
| 2016-11-23 | $6.00 | $6.00 | 89,150 | — | — |
| 2016-11-22 | $6.36 | $6.36 | 70,925 | — | — |
| 2016-11-21 | $6.64 | $6.64 | 67,700 | — | — |
| 2016-11-18 | $6.52 | $6.52 | 64,400 | — | — |
| 2016-11-17 | $6.44 | $6.44 | 167,450 | — | — |
| 2016-11-16 | $6.04 | $6.04 | 82,375 | — | — |
| 2016-11-15 | $5.96 | $5.96 | 103,750 | — | — |
| 2016-11-14 | $6.32 | $6.32 | 368,850 | — | — |
| 2016-11-11 | $7.76 | $7.76 | 666,100 | — | — |
| 2016-11-10 | $5.68 | $5.68 | 79,575 | — | — |
| 2016-11-09 | $5.40 | $5.40 | 27,200 | — | — |
| 2016-11-08 | $5.20 | $5.20 | 28,425 | — | — |
| 2016-11-07 | $5.20 | $5.20 | 47,275 | — | — |
| 2016-11-04 | $5.16 | $5.16 | 24,825 | — | — |
| 2016-11-03 | $5.32 | $5.32 | 21,600 | — | — |
| 2016-11-02 | $5.28 | $5.28 | 27,275 | — | — |
| 2016-11-01 | $5.20 | $5.20 | 44,075 | — | — |
| 2016-10-31 | $5.48 | $5.48 | 69,775 | — | — |
| 2016-10-28 | $5.56 | $5.56 | 139,875 | — | — |
| 2016-10-27 | $5.00 | $5.00 | 134,350 | — | — |
| 2016-10-26 | $5.28 | $5.28 | 58,075 | — | — |
| 2016-10-25 | $5.32 | $5.32 | 31,025 | — | — |
| 2016-10-24 | $5.40 | $5.40 | 40,875 | — | — |
| 2016-10-21 | $5.28 | $5.28 | 27,175 | — | — |
| 2016-10-20 | $5.16 | $5.16 | 17,900 | — | — |
| 2016-10-19 | $5.24 | $5.24 | 27,525 | — | — |
| 2016-10-18 | $5.12 | $5.12 | 46,800 | — | — |
| 2016-10-17 | $5.28 | $5.28 | 52,475 | — | — |
| 2016-10-14 | $5.08 | $5.08 | 41,500 | — | — |
| 2016-10-13 | $5.00 | $5.00 | 59,100 | — | — |
| 2016-10-12 | $5.08 | $5.08 | 27,625 | — | — |
| 2016-10-11 | $4.88 | $4.88 | 48,725 | — | — |
| 2016-10-10 | $5.12 | $5.12 | 22,475 | — | — |
| 2016-10-07 | $5.12 | $5.12 | 67,500 | — | — |
| 2016-10-06 | $5.48 | $5.48 | 14,125 | — | — |
| 2016-10-05 | $5.52 | $5.52 | 27,000 | — | — |
| 2016-10-04 | $5.52 | $5.52 | 65,350 | — | — |
| 2016-10-03 | $5.32 | $5.32 | 34,400 | — | — |
| 2016-09-30 | $5.24 | $5.24 | 39,225 | — | — |
| 2016-09-29 | $5.12 | $5.12 | 84,425 | — | — |
| 2016-09-28 | $4.96 | $4.96 | 257,550 | — | — |
| 2016-09-27 | $5.68 | $5.68 | 109,950 | — | — |
| 2016-09-26 | $5.56 | $5.56 | 297,600 | — | — |
| 2016-09-23 | $5.76 | $5.76 | 266,850 | — | — |
| 2016-09-22 | $5.20 | $5.20 | 490,850 | — | — |
| 2016-09-21 | $4.80 | $4.80 | 1,538,275 | — | — |
| 2016-09-20 | $4.12 | $4.12 | 124,500 | — | — |
| 2016-09-19 | $3.92 | $3.92 | 13,425 | — | — |
| 2016-09-16 | $3.90 | $3.90 | 21,350 | — | — |
| 2016-09-15 | $4.00 | $4.00 | 19,750 | — | — |
| 2016-09-14 | $4.04 | $4.04 | 19,525 | — | — |
| 2016-09-13 | $4.04 | $4.04 | 74,000 | — | — |
| 2016-09-12 | $4.04 | $4.04 | 43,975 | — | — |
| 2016-09-09 | $3.96 | $3.96 | 117,250 | — | — |
| 2016-09-08 | $4.24 | $4.24 | 55,275 | — | — |
| 2016-09-07 | $4.12 | $4.12 | 66,675 | — | — |
| 2016-09-06 | $4.04 | $4.04 | 60,500 | — | — |
| 2016-09-02 | $4.28 | $4.28 | 39,650 | — | — |
| 2016-09-01 | $4.32 | $4.32 | 79,425 | — | — |
| 2016-08-31 | $4.12 | $4.12 | 123,975 | — | — |
| 2016-08-30 | $4.32 | $4.32 | 1,199,650 | — | — |
| 2016-08-29 | $4.16 | $4.16 | 17,925 | — | — |
| 2016-08-26 | $4.08 | $4.08 | 39,350 | — | — |
| 2016-08-25 | $4.20 | $4.20 | 28,350 | — | — |
| 2016-08-24 | $4.12 | $4.12 | 27,400 | — | — |
| 2016-08-23 | $4.24 | $4.24 | 21,850 | — | — |
| 2016-08-22 | $4.32 | $4.32 | 9,700 | — | — |
| 2016-08-19 | $4.28 | $4.28 | 119,950 | — | — |
| 2016-08-18 | $4.24 | $4.24 | 7,200 | — | — |
| 2016-08-17 | $4.16 | $4.16 | 19,625 | — | — |
| 2016-08-16 | $4.20 | $4.20 | 16,950 | — | — |
| 2016-08-15 | $4.08 | $4.08 | 56,125 | — | — |
| 2016-08-12 | $4.32 | $4.32 | 12,550 | — | — |
| 2016-08-11 | $4.36 | $4.36 | 30,675 | — | — |
| 2016-08-10 | $4.32 | $4.32 | 51,300 | — | — |
| 2016-08-09 | $4.27 | $4.27 | 224,600 | — | — |
| 2016-08-08 | $3.98 | $3.98 | 40,875 | — | — |
| 2016-08-05 | $3.88 | $3.88 | 19,325 | — | — |
| 2016-08-04 | $3.72 | $3.72 | 78,125 | — | — |
| 2016-08-03 | $3.88 | $3.88 | 118,250 | — | — |
| 2016-08-02 | $3.84 | $3.84 | 83,850 | — | — |
| 2016-08-01 | $4.00 | $4.00 | 27,800 | — | — |
| 2016-07-29 | $3.80 | $3.80 | 7,900 | — | — |
| 2016-07-28 | $3.76 | $3.76 | 37,400 | — | — |
| 2016-07-27 | $3.84 | $3.84 | 25,950 | — | — |
| 2016-07-26 | $3.88 | $3.88 | 6,000 | — | — |
| 2016-07-25 | $4.00 | $4.00 | 6,850 | — | — |
| 2016-07-22 | $4.04 | $4.04 | 3,475 | — | — |
| 2016-07-21 | $4.00 | $4.00 | 7,425 | — | — |
| 2016-07-20 | $3.96 | $3.96 | 10,025 | — | — |
| 2016-07-19 | $4.08 | $4.08 | 4,775 | — | — |
| 2016-07-18 | $4.04 | $4.04 | 6,050 | — | — |
| 2016-07-15 | $4.00 | $4.00 | 2,900 | — | — |
| 2016-07-14 | $4.04 | $4.04 | 33,725 | — | — |
| 2016-07-13 | $4.08 | $4.08 | 91,975 | — | — |
| 2016-07-12 | $3.92 | $3.92 | 9,925 | — | — |
| 2016-07-11 | $4.04 | $4.04 | 7,550 | — | — |
| 2016-07-08 | $4.04 | $4.04 | 9,675 | — | — |
| 2016-07-07 | $3.92 | $3.92 | 20,800 | — | — |
| 2016-07-06 | $4.11 | $4.11 | 5,300 | — | — |
| 2016-07-05 | $4.00 | $4.00 | 9,650 | — | — |
| 2016-07-01 | $4.04 | $4.04 | 10,800 | — | — |
| 2016-06-30 | $3.88 | $3.88 | 17,650 | — | — |
| 2016-06-29 | $4.00 | $4.00 | 8,500 | — | — |
| 2016-06-28 | $3.96 | $3.96 | 7,250 | — | — |
| 2016-06-27 | $3.88 | $3.88 | 15,400 | — | — |
| 2016-06-24 | $3.88 | $3.88 | 15,125 | — | — |
| 2016-06-23 | $3.72 | $3.72 | 18,300 | — | — |
| 2016-06-22 | $3.72 | $3.72 | 11,900 | — | — |
| 2016-06-21 | $3.72 | $3.72 | 3,575 | — | — |
| 2016-06-20 | $3.80 | $3.80 | 10,825 | — | — |
| 2016-06-17 | $3.76 | $3.76 | 14,400 | — | — |
| 2016-06-16 | $3.72 | $3.72 | 7,850 | — | — |
| 2016-06-15 | $3.72 | $3.72 | 3,225 | — | — |
| 2016-06-14 | $3.60 | $3.60 | 7,600 | — | — |
| 2016-06-13 | $3.64 | $3.64 | 17,775 | — | — |
| 2016-06-10 | $3.71 | $3.71 | 14,050 | — | — |
| 2016-06-09 | $3.48 | $3.48 | 42,375 | — | — |
| 2016-06-08 | $3.60 | $3.60 | 61,175 | — | — |
| 2016-06-07 | $3.80 | $3.80 | 35,925 | — | — |
| 2016-06-06 | $3.82 | $3.82 | 13,025 | — | — |
| 2016-06-03 | $3.60 | $3.60 | 46,950 | — | — |
| 2016-06-02 | $3.60 | $3.60 | 42,850 | — | — |
| 2016-06-01 | $3.88 | $3.88 | 19,000 | — | — |
| 2016-05-31 | $3.90 | $3.90 | 8,125 | — | — |
| 2016-05-27 | $3.92 | $3.92 | 13,000 | — | — |
| 2016-05-26 | $3.92 | $3.92 | 13,100 | — | — |
| 2016-05-25 | $3.96 | $3.96 | 59,000 | — | — |
| 2016-05-24 | $4.20 | $4.20 | 38,850 | — | — |
| 2016-05-23 | $4.36 | $4.36 | 12,725 | — | — |
| 2016-05-20 | $4.24 | $4.24 | 8,600 | — | — |
| 2016-05-19 | $4.40 | $4.40 | 28,025 | — | — |
| 2016-05-18 | $4.08 | $4.08 | 26,350 | — | — |
| 2016-05-17 | $4.20 | $4.20 | 62,400 | — | — |
| 2016-05-16 | $4.40 | $4.40 | 104,375 | — | — |
| 2016-05-13 | $4.44 | $4.44 | 274,925 | — | — |
| 2016-05-12 | $4.32 | $4.32 | 433,800 | — | — |
| 2016-05-11 | $5.28 | $5.28 | 1,128,975 | — | — |
| 2016-05-10 | $3.67 | $3.67 | 16,475 | — | — |
| 2016-05-09 | $3.56 | $3.56 | 69,825 | — | — |
| 2016-05-06 | $3.80 | $3.80 | 38,200 | — | — |
| 2016-05-05 | $3.96 | $3.96 | 100,775 | — | — |
| 2016-05-04 | $4.28 | $4.28 | 14,925 | — | — |
| 2016-05-03 | $4.32 | $4.32 | 20,800 | — | — |
| 2016-05-02 | $4.52 | $4.52 | 22,675 | — | — |
| 2016-04-29 | $4.37 | $4.37 | 10,475 | — | — |
| 2016-04-28 | $4.52 | $4.52 | 18,700 | — | — |
| 2016-04-27 | $4.36 | $4.36 | 17,050 | — | — |
| 2016-04-26 | $4.32 | $4.32 | 28,025 | — | — |
| 2016-04-25 | $4.44 | $4.44 | 7,925 | — | — |
| 2016-04-22 | $4.32 | $4.32 | 12,800 | — | — |
| 2016-04-21 | $4.36 | $4.36 | 11,575 | — | — |
| 2016-04-20 | $4.40 | $4.40 | 8,325 | — | — |
| 2016-04-19 | $4.32 | $4.32 | 18,700 | — | — |
| 2016-04-18 | $4.32 | $4.32 | 11,225 | — | — |
| 2016-04-15 | $4.32 | $4.32 | 7,550 | — | — |
| 2016-04-14 | $4.44 | $4.44 | 24,075 | — | — |
| 2016-04-13 | $4.52 | $4.52 | 8,600 | — | — |
| 2016-04-12 | $4.44 | $4.44 | 10,425 | — | — |
| 2016-04-11 | $4.60 | $4.60 | 27,925 | — | — |
| 2016-04-08 | $4.20 | $4.20 | 25,600 | — | — |
| 2016-04-07 | $4.32 | $4.32 | 21,850 | — | — |
| 2016-04-06 | $4.48 | $4.48 | 11,175 | — | — |
| 2016-04-05 | $4.48 | $4.48 | 15,425 | — | — |
| 2016-04-04 | $4.64 | $4.64 | 12,375 | — | — |
| 2016-04-01 | $4.52 | $4.52 | 10,125 | — | — |
| 2016-03-31 | $4.56 | $4.56 | 16,775 | — | — |
| 2016-03-30 | $4.52 | $4.52 | 23,925 | — | — |
| 2016-03-29 | $4.44 | $4.44 | 22,600 | — | — |
| 2016-03-28 | $4.40 | $4.40 | 45,600 | — | — |
| 2016-03-24 | $4.68 | $4.68 | 19,825 | — | — |
| 2016-03-23 | $4.36 | $4.36 | 11,775 | — | — |
| 2016-03-22 | $4.84 | $4.84 | 32,475 | — | — |
| 2016-03-21 | $5.20 | $5.20 | 9,500 | — | — |
| 2016-03-18 | $5.08 | $5.08 | 12,300 | — | — |
| 2016-03-17 | $4.84 | $4.84 | 19,275 | — | — |
| 2016-03-16 | $4.92 | $4.92 | 6,875 | — | — |
| 2016-03-15 | $5.14 | $5.14 | 36,200 | — | — |
| 2016-03-14 | $4.84 | $4.84 | 37,025 | — | — |
| 2016-03-11 | $4.48 | $4.48 | 42,875 | — | — |
| 2016-03-10 | $4.68 | $4.68 | 14,850 | — | — |
| 2016-03-09 | $4.88 | $4.88 | 23,700 | — | — |
| 2016-03-08 | $4.64 | $4.64 | 26,225 | — | — |
| 2016-03-07 | $4.56 | $4.56 | 11,875 | — | — |
| 2016-03-04 | $4.48 | $4.48 | 25,200 | — | — |
| 2016-03-03 | $4.40 | $4.40 | 67,350 | — | — |
| 2016-03-02 | $4.60 | $4.60 | 127,100 | — | — |
| 2016-03-01 | $4.12 | $4.12 | 30,325 | — | — |
| 2016-02-29 | $4.04 | $4.04 | 37,725 | — | — |
| 2016-02-26 | $4.00 | $4.00 | 18,025 | — | — |
| 2016-02-25 | $4.00 | $4.00 | 20,300 | — | — |
| 2016-02-24 | $4.00 | $4.00 | 9,225 | — | — |
| 2016-02-23 | $3.84 | $3.84 | 39,275 | — | — |
| 2016-02-22 | $3.84 | $3.84 | 33,575 | — | — |
| 2016-02-19 | $3.84 | $3.84 | 65,175 | — | — |
| 2016-02-18 | $3.86 | $3.86 | 13,325 | — | — |
| 2016-02-17 | $4.16 | $4.16 | 9,425 | — | — |
| 2016-02-16 | $4.00 | $4.00 | 17,950 | — | — |
| 2016-02-12 | $3.76 | $3.76 | 22,775 | — | — |
| 2016-02-11 | $3.92 | $3.92 | 18,675 | — | — |
| 2016-02-10 | $3.84 | $3.84 | 9,575 | — | — |
| 2016-02-09 | $4.08 | $4.08 | 22,225 | — | — |
| 2016-02-08 | $3.80 | $3.80 | 26,050 | — | — |
| 2016-02-05 | $4.04 | $4.04 | 22,725 | — | — |
| 2016-02-04 | $4.28 | $4.28 | 39,175 | — | — |
| 2016-02-03 | $4.16 | $4.16 | 40,425 | — | — |
| 2016-02-02 | $3.80 | $3.80 | 188,450 | — | — |
| 2016-02-01 | $4.92 | $4.92 | 19,050 | — | — |
| 2016-01-29 | $5.32 | $5.32 | 14,525 | — | — |
| 2016-01-28 | $5.40 | $5.40 | 19,450 | — | — |
| 2016-01-27 | $5.32 | $5.32 | 10,450 | — | — |
| 2016-01-26 | $5.40 | $5.40 | 16,750 | — | — |
| 2016-01-25 | $5.64 | $5.64 | 15,300 | — | — |
| 2016-01-22 | $6.24 | $6.24 | 4,275 | — | — |
| 2016-01-21 | $6.00 | $6.00 | 18,375 | — | — |
| 2016-01-20 | $5.88 | $5.88 | 62,200 | — | — |
| 2016-01-19 | $5.92 | $5.92 | 14,625 | — | — |
| 2016-01-15 | $5.80 | $5.80 | 29,650 | — | — |
| 2016-01-14 | $6.36 | $6.36 | 29,475 | — | — |
| 2016-01-13 | $6.16 | $6.16 | 93,525 | — | — |
| 2016-01-12 | $6.76 | $6.76 | 35,525 | — | — |
| 2016-01-11 | $7.40 | $7.40 | 16,825 | — | — |
| 2016-01-08 | $7.52 | $7.52 | 24,875 | — | — |
| 2016-01-07 | $7.32 | $7.32 | 41,875 | — | — |
| 2016-01-06 | $7.80 | $7.80 | 23,975 | — | — |
| 2016-01-05 | $8.04 | $8.04 | 13,250 | — | — |
| 2016-01-04 | $8.04 | $8.04 | 24,150 | — | — |