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
- 2003-10-27 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 | $6.25 | $6.25 | 17,720 | — | — |
| 2016-12-29 | $6.60 | $6.60 | 14,600 | — | — |
| 2016-12-28 | $5.98 | $5.98 | 400 | — | — |
| 2016-12-27 | $6.00 | $6.00 | 11,970 | — | — |
| 2016-12-23 | $6.00 | $6.00 | 10,413 | — | — |
| 2016-12-22 | $6.30 | $6.30 | 2,350 | — | — |
| 2016-12-21 | $6.60 | $6.60 | 2,933 | — | — |
| 2016-12-20 | $6.30 | $6.30 | 7,927 | — | — |
| 2016-12-19 | $6.60 | $6.60 | 6,117 | — | — |
| 2016-12-16 | $6.90 | $6.90 | 8,313 | — | — |
| 2016-12-15 | $6.30 | $6.30 | 6,683 | — | — |
| 2016-12-14 | $6.90 | $6.90 | 13,537 | — | — |
| 2016-12-13 | $6.90 | $6.90 | 12,940 | — | — |
| 2016-12-12 | $6.00 | $6.00 | 4,160 | — | — |
| 2016-12-09 | $6.00 | $6.00 | 6,643 | — | — |
| 2016-12-08 | $5.70 | $5.70 | 10,127 | — | — |
| 2016-12-07 | $5.70 | $5.70 | 9,290 | — | — |
| 2016-12-06 | $5.70 | $5.70 | 4,233 | — | — |
| 2016-12-05 | $5.70 | $5.70 | 6,780 | — | — |
| 2016-12-02 | $5.70 | $5.70 | 9,733 | — | — |
| 2016-12-01 | $5.70 | $5.70 | 4,623 | — | — |
| 2016-11-30 | $5.70 | $5.70 | 7,660 | — | — |
| 2016-11-29 | $5.10 | $5.10 | 6,873 | — | — |
| 2016-11-28 | $5.40 | $5.40 | 23,900 | — | — |
| 2016-11-25 | $5.40 | $5.40 | 8,457 | — | — |
| 2016-11-23 | $5.10 | $5.10 | 10,663 | — | — |
| 2016-11-22 | $5.70 | $5.70 | 8,177 | — | — |
| 2016-11-21 | $5.40 | $5.40 | 5,390 | — | — |
| 2016-11-18 | $5.40 | $5.40 | 10,743 | — | — |
| 2016-11-17 | $5.40 | $5.40 | 11,300 | — | — |
| 2016-11-16 | $6.00 | $6.00 | 1,240 | — | — |
| 2016-11-15 | $6.00 | $6.00 | 3,647 | — | — |
| 2016-11-14 | $5.70 | $5.70 | 22,247 | — | — |
| 2016-11-11 | $6.00 | $6.00 | 10,150 | — | — |
| 2016-11-10 | $7.20 | $7.20 | 6,710 | — | — |
| 2016-11-09 | $7.50 | $7.50 | 683 | — | — |
| 2016-11-08 | $6.90 | $6.90 | 7,117 | — | — |
| 2016-11-07 | $6.90 | $6.90 | 11,357 | — | — |
| 2016-11-04 | $6.90 | $6.90 | 5,827 | — | — |
| 2016-11-03 | $7.20 | $7.20 | 19,310 | — | — |
| 2016-11-02 | $7.20 | $7.20 | 13,523 | — | — |
| 2016-11-01 | $7.20 | $7.20 | 10,997 | — | — |
| 2016-10-31 | $6.90 | $6.90 | 11,913 | — | — |
| 2016-10-28 | $7.20 | $7.20 | 13,887 | — | — |
| 2016-10-27 | $6.90 | $6.90 | 6,757 | — | — |
| 2016-10-26 | $6.90 | $6.90 | 3,950 | — | — |
| 2016-10-25 | $7.20 | $7.20 | 8,957 | — | — |
| 2016-10-24 | $6.90 | $6.90 | 5,333 | — | — |
| 2016-10-21 | $7.50 | $7.50 | 4,317 | — | — |
| 2016-10-20 | $7.80 | $7.80 | 5,220 | — | — |
| 2016-10-19 | $7.50 | $7.50 | 5,793 | — | — |
| 2016-10-18 | $7.50 | $7.50 | 6,537 | — | — |
| 2016-10-17 | $7.20 | $7.20 | 8,610 | — | — |
| 2016-10-14 | $7.50 | $7.50 | 2,207 | — | — |
| 2016-10-13 | $7.80 | $7.80 | 4,493 | — | — |
| 2016-10-12 | $7.50 | $7.50 | 3,923 | — | — |
| 2016-10-11 | $7.50 | $7.50 | 1,203 | — | — |
| 2016-10-10 | $7.50 | $7.50 | 1,743 | — | — |
| 2016-10-07 | $7.20 | $7.20 | 3,507 | — | — |
| 2016-10-06 | $6.90 | $6.90 | 10,600 | — | — |
| 2016-10-05 | $7.50 | $7.50 | 8,107 | — | — |
| 2016-10-04 | $7.20 | $7.20 | 13,827 | — | — |
| 2016-10-03 | $7.80 | $7.80 | 3,763 | — | — |
| 2016-09-30 | $8.10 | $8.10 | 3,630 | — | — |
| 2016-09-29 | $7.80 | $7.80 | 1,723 | — | — |
| 2016-09-28 | $8.10 | $8.10 | 2,600 | — | — |
| 2016-09-27 | $8.10 | $8.10 | 2,160 | — | — |
| 2016-09-26 | $8.10 | $8.10 | 1,017 | — | — |
| 2016-09-23 | $8.40 | $8.40 | 6,880 | — | — |
| 2016-09-22 | $8.70 | $8.70 | 3,483 | — | — |
| 2016-09-21 | $8.70 | $8.70 | 9,513 | — | — |
| 2016-09-20 | $8.10 | $8.10 | 6,623 | — | — |
| 2016-09-19 | $8.10 | $8.10 | 3,507 | — | — |
| 2016-09-16 | $7.80 | $7.80 | 4,033 | — | — |
| 2016-09-15 | $7.80 | $7.80 | 2,963 | — | — |
| 2016-09-14 | $7.80 | $7.80 | 1,853 | — | — |
| 2016-09-13 | $8.10 | $8.10 | 4,300 | — | — |
| 2016-09-12 | $8.40 | $8.40 | 6,367 | — | — |
| 2016-09-09 | $8.40 | $8.40 | 5,127 | — | — |
| 2016-09-08 | $8.70 | $8.70 | 4,260 | — | — |
| 2016-09-07 | $9.00 | $9.00 | 6,083 | — | — |
| 2016-09-06 | $9.30 | $9.30 | 15,410 | — | — |
| 2016-09-02 | $8.70 | $8.70 | 3,330 | — | — |
| 2016-09-01 | $8.10 | $8.10 | 2,283 | — | — |
| 2016-08-31 | $7.50 | $7.50 | 11,763 | — | — |
| 2016-08-30 | $7.80 | $7.80 | 3,417 | — | — |
| 2016-08-29 | $8.70 | $8.70 | 1,347 | — | — |
| 2016-08-26 | $8.70 | $8.70 | 3,690 | — | — |
| 2016-08-25 | $8.40 | $8.40 | 6,537 | — | — |
| 2016-08-24 | $8.40 | $8.40 | 8,697 | — | — |
| 2016-08-23 | $9.00 | $9.00 | 3,110 | — | — |
| 2016-08-22 | $8.40 | $8.40 | 14,303 | — | — |
| 2016-08-19 | $9.30 | $9.30 | 3,750 | — | — |
| 2016-08-18 | $9.60 | $9.60 | 5,513 | — | — |
| 2016-08-17 | $9.60 | $9.60 | 5,687 | — | — |
| 2016-08-16 | $9.90 | $9.90 | 5,700 | — | — |
| 2016-08-15 | $9.90 | $9.90 | 5,833 | — | — |
| 2016-08-12 | $9.90 | $9.90 | 15,470 | — | — |
| 2016-08-11 | $10.50 | $10.50 | 4,897 | — | — |
| 2016-08-10 | $10.50 | $10.50 | 15,703 | — | — |
| 2016-08-09 | $10.50 | $10.50 | 24,157 | — | — |
| 2016-08-08 | $9.90 | $9.90 | 8,953 | — | — |
| 2016-08-05 | $9.60 | $9.60 | 8,203 | — | — |
| 2016-08-04 | $10.20 | $10.20 | 6,917 | — | — |
| 2016-08-03 | $10.20 | $10.20 | 5,077 | — | — |
| 2016-08-02 | $10.20 | $10.20 | 26,060 | — | — |
| 2016-08-01 | $9.90 | $9.90 | 19,367 | — | — |
| 2016-07-29 | $9.30 | $9.30 | 20,577 | — | — |
| 2016-07-28 | $8.70 | $8.70 | 5,877 | — | — |
| 2016-07-27 | $9.00 | $9.00 | 6,853 | — | — |
| 2016-07-26 | $8.40 | $8.40 | 4,313 | — | — |
| 2016-07-25 | $8.10 | $8.10 | 4,533 | — | — |
| 2016-07-22 | $8.40 | $8.40 | 2,643 | — | — |
| 2016-07-21 | $8.70 | $8.70 | 16,010 | — | — |
| 2016-07-20 | $8.10 | $8.10 | 6,853 | — | — |
| 2016-07-19 | $8.70 | $8.70 | 2,803 | — | — |
| 2016-07-18 | $8.70 | $8.70 | 2,637 | — | — |
| 2016-07-15 | $9.00 | $9.00 | 4,600 | — | — |
| 2016-07-14 | $8.70 | $8.70 | 17,153 | — | — |
| 2016-07-13 | $9.30 | $9.30 | 6,983 | — | — |
| 2016-07-12 | $9.30 | $9.30 | 13,207 | — | — |
| 2016-07-11 | $9.30 | $9.30 | 7,443 | — | — |
| 2016-07-08 | $9.60 | $9.60 | 4,103 | — | — |
| 2016-07-07 | $9.30 | $9.30 | 9,183 | — | — |
| 2016-07-06 | $10.20 | $10.20 | 35,823 | — | — |
| 2016-07-05 | $9.60 | $9.60 | 29,363 | — | — |
| 2016-07-01 | $9.60 | $9.60 | 12,483 | — | — |
| 2016-06-30 | $8.10 | $8.10 | 5,963 | — | — |
| 2016-06-29 | $8.40 | $8.40 | 24,230 | — | — |
| 2016-06-28 | $7.80 | $7.80 | 14,137 | — | — |
| 2016-06-27 | $7.80 | $7.80 | 487 | — | — |
| 2016-06-24 | $8.10 | $8.10 | 5,563 | — | — |
| 2016-06-23 | $7.50 | $7.50 | 1,667 | — | — |
| 2016-06-22 | $7.50 | $7.50 | 1,783 | — | — |
| 2016-06-21 | $7.80 | $7.80 | 1,407 | — | — |
| 2016-06-20 | $7.80 | $7.80 | 1,707 | — | — |
| 2016-06-17 | $8.10 | $8.10 | 2,110 | — | — |
| 2016-06-16 | $8.10 | $8.10 | 8,657 | — | — |
| 2016-06-15 | $8.40 | $8.40 | 2,883 | — | — |
| 2016-06-14 | $8.10 | $8.10 | 1,900 | — | — |
| 2016-06-13 | $8.10 | $8.10 | 3,280 | — | — |
| 2016-06-10 | $8.10 | $8.10 | 3,867 | — | — |
| 2016-06-09 | $8.10 | $8.10 | 12,493 | — | — |
| 2016-06-08 | $8.40 | $8.40 | 14,237 | — | — |
| 2016-06-07 | $7.80 | $7.80 | 2,910 | — | — |
| 2016-06-06 | $8.40 | $8.40 | 8,267 | — | — |
| 2016-06-03 | $8.10 | $8.10 | 10,723 | — | — |
| 2016-06-02 | $7.20 | $7.20 | 900 | — | — |
| 2016-06-01 | $6.90 | $6.90 | 2,407 | — | — |
| 2016-05-31 | $7.20 | $7.20 | 15,117 | — | — |
| 2016-05-27 | $7.20 | $7.20 | 553 | — | — |
| 2016-05-26 | $7.50 | $7.50 | 14,357 | — | — |
| 2016-05-25 | $7.20 | $7.20 | 6,333 | — | — |
| 2016-05-24 | $6.90 | $6.90 | 8,047 | — | — |
| 2016-05-23 | $6.90 | $6.90 | 2,987 | — | — |
| 2016-05-20 | $7.50 | $7.50 | 4,107 | — | — |
| 2016-05-19 | $7.50 | $7.50 | 3,940 | — | — |
| 2016-05-18 | $7.50 | $7.50 | 4,783 | — | — |
| 2016-05-17 | $8.10 | $8.10 | 1,007 | — | — |
| 2016-05-16 | $8.40 | $8.40 | 3,097 | — | — |
| 2016-05-13 | $8.10 | $8.10 | 11,897 | — | — |
| 2016-05-12 | $8.40 | $8.40 | 1,727 | — | — |
| 2016-05-11 | $8.40 | $8.40 | 7,857 | — | — |
| 2016-05-10 | $8.40 | $8.40 | 3,983 | — | — |
| 2016-05-09 | $8.40 | $8.40 | 8,507 | — | — |
| 2016-05-06 | $8.70 | $8.70 | 6,450 | — | — |
| 2016-05-05 | $7.80 | $7.80 | 2,170 | — | — |
| 2016-05-04 | $8.10 | $8.10 | 10,180 | — | — |
| 2016-05-03 | $8.40 | $8.40 | 5,417 | — | — |
| 2016-05-02 | $9.30 | $9.30 | 23,723 | — | — |
| 2016-04-29 | $9.30 | $9.30 | 20,057 | — | — |
| 2016-04-28 | $8.70 | $8.70 | 13,890 | — | — |
| 2016-04-27 | $7.20 | $7.20 | 13,643 | — | — |
| 2016-04-26 | $7.20 | $7.20 | 2,720 | — | — |
| 2016-04-25 | $7.20 | $7.20 | 9,710 | — | — |
| 2016-04-22 | $7.50 | $7.50 | 5,860 | — | — |
| 2016-04-21 | $8.10 | $8.10 | 6,047 | — | — |
| 2016-04-20 | $8.10 | $8.10 | 23,913 | — | — |
| 2016-04-19 | $8.10 | $8.10 | 27,867 | — | — |
| 2016-04-18 | $7.50 | $7.50 | 17,473 | — | — |
| 2016-04-15 | $6.90 | $6.90 | 2,263 | — | — |
| 2016-04-14 | $6.60 | $6.60 | 4,620 | — | — |
| 2016-04-13 | $6.60 | $6.60 | 13,930 | — | — |
| 2016-04-12 | $7.20 | $7.20 | 11,617 | — | — |
| 2016-04-11 | $6.60 | $6.60 | 13,727 | — | — |
| 2016-04-08 | $5.70 | $5.70 | 4,953 | — | — |
| 2016-04-07 | $5.40 | $5.40 | 6,853 | — | — |
| 2016-04-06 | $5.40 | $5.40 | 967 | — | — |
| 2016-04-05 | $5.10 | $5.10 | 7,157 | — | — |
| 2016-04-04 | $5.10 | $5.10 | 1,067 | — | — |
| 2016-04-01 | $5.40 | $5.40 | 793 | — | — |
| 2016-03-31 | $5.70 | $5.70 | 3,580 | — | — |
| 2016-03-30 | $4.20 | $4.20 | 2,393 | — | — |
| 2016-03-29 | $4.20 | $4.20 | 2,933 | — | — |
| 2016-03-28 | $4.20 | $4.20 | 407 | — | — |
| 2016-03-24 | $4.20 | $4.20 | 1,667 | — | — |
| 2016-03-23 | $4.20 | $4.20 | 987 | — | — |
| 2016-03-22 | $4.20 | $4.20 | 5,553 | — | — |
| 2016-03-21 | $4.50 | $4.50 | 690 | — | — |
| 2016-03-18 | $4.20 | $4.20 | 4,940 | — | — |
| 2016-03-17 | $4.50 | $4.50 | 2,833 | — | — |
| 2016-03-16 | $4.50 | $4.50 | 6,297 | — | — |
| 2016-03-15 | $4.20 | $4.20 | 483 | — | — |
| 2016-03-14 | $4.20 | $4.20 | 2,163 | — | — |
| 2016-03-11 | $4.50 | $4.50 | 4,340 | — | — |
| 2016-03-10 | $4.20 | $4.20 | 5,160 | — | — |
| 2016-03-09 | $3.90 | $3.90 | 763 | — | — |
| 2016-03-08 | $3.90 | $3.90 | 1,213 | — | — |
| 2016-03-07 | $4.20 | $4.20 | 4,403 | — | — |
| 2016-03-04 | $4.20 | $4.20 | 9,517 | — | — |
| 2016-03-03 | $4.20 | $4.20 | 6,420 | — | — |
| 2016-03-02 | $3.90 | $3.90 | 3,257 | — | — |
| 2016-03-01 | $3.60 | $3.60 | 2,127 | — | — |
| 2016-02-29 | $3.60 | $3.60 | 1,743 | — | — |
| 2016-02-26 | $3.60 | $3.60 | 2,743 | — | — |
| 2016-02-25 | $3.60 | $3.60 | 447 | — | — |
| 2016-02-24 | $3.60 | $3.60 | 2,587 | — | — |
| 2016-02-23 | $3.60 | $3.60 | 6,067 | — | — |
| 2016-02-22 | $3.90 | $3.90 | 4,137 | — | — |
| 2016-02-19 | $3.90 | $3.90 | 6,833 | — | — |
| 2016-02-18 | $3.30 | $3.30 | 1,873 | — | — |
| 2016-02-17 | $3.00 | $3.00 | 1,530 | — | — |
| 2016-02-16 | $3.00 | $3.00 | 4,980 | — | — |
| 2016-02-12 | $3.30 | $3.30 | 5,057 | — | — |
| 2016-02-11 | $2.40 | $2.40 | 3,800 | — | — |
| 2016-02-10 | $1.80 | $1.80 | 1,390 | — | — |
| 2016-02-09 | $1.80 | $1.80 | 450 | — | — |
| 2016-02-08 | $1.80 | $1.80 | 2,233 | — | — |
| 2016-02-05 | $1.50 | $1.50 | 2,110 | — | — |
| 2016-02-04 | $1.50 | $1.50 | 15,040 | — | — |
| 2016-02-03 | $1.50 | $1.50 | 5,657 | — | — |
| 2016-02-02 | $1.50 | $1.50 | 373 | — | — |
| 2016-02-01 | $1.20 | $1.20 | 1,880 | — | — |
| 2016-01-29 | $1.50 | $1.50 | 9,567 | — | — |
| 2016-01-28 | $1.50 | $1.50 | 600 | — | — |
| 2016-01-27 | $1.50 | $1.50 | 870 | — | — |
| 2016-01-26 | $1.50 | $1.50 | 9,960 | — | — |
| 2016-01-25 | $1.50 | $1.50 | 4,743 | — | — |
| 2016-01-22 | $1.50 | $1.50 | 267 | — | — |
| 2016-01-21 | $1.20 | $1.20 | 877 | — | — |
| 2016-01-20 | $1.50 | $1.50 | 1,210 | — | — |
| 2016-01-19 | $1.50 | $1.50 | 743 | — | — |
| 2016-01-15 | $1.20 | $1.20 | 4,990 | — | — |
| 2016-01-14 | $1.20 | $1.20 | 1,433 | — | — |
| 2016-01-13 | $1.50 | $1.50 | 800 | — | — |
| 2016-01-12 | $1.50 | $1.50 | 603 | — | — |
| 2016-01-11 | $1.80 | $1.80 | 3,250 | — | — |
| 2016-01-08 | $1.80 | $1.80 | 510 | — | — |
| 2016-01-07 | $1.80 | $1.80 | 300 | — | — |
| 2016-01-06 | $1.80 | $1.80 | 6,093 | — | — |
| 2016-01-05 | $2.10 | $2.10 | 217 | — | — |
| 2016-01-04 | $1.80 | $1.80 | 1,480 | — | — |