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
- 1998-06-24 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 | $4.64 | $18.75 | 758,300 | — | — |
| 2016-12-29 | $4.62 | $18.67 | 976,500 | — | — |
| 2016-12-28 | $4.60 | $18.59 | 610,900 | — | — |
| 2016-12-27 | $4.57 | $18.46 | 842,700 | — | — |
| 2016-12-23 | $4.57 | $18.46 | 735,000 | — | — |
| 2016-12-22 | $4.59 | $18.55 | 783,600 | — | — |
| 2016-12-21 | $4.60 | $18.59 | 589,900 | — | — |
| 2016-12-20 | $4.59 | $18.55 | 834,900 | — | — |
| 2016-12-19 | $4.54 | $18.34 | 599,100 | — | — |
| 2016-12-16 | $4.50 | $18.18 | 1,431,700 | — | — |
| 2016-12-15 | $4.49 | $18.14 | 1,026,900 | — | — |
| 2016-12-14 | $4.51 | $18.22 | 992,900 | — | — |
| 2016-12-13 | $4.52 | $18.26 | 903,300 | — | — |
| 2016-12-12 | $4.53 | $18.30 | 1,086,000 | — | — |
| 2016-12-09 | $4.54 | $18.25 | 1,123,800 | — | — |
| 2016-12-08 | $4.48 | $18.01 | 1,040,800 | — | — |
| 2016-12-07 | $4.49 | $18.05 | 1,154,900 | — | — |
| 2016-12-06 | $4.47 | $17.96 | 1,030,400 | — | — |
| 2016-12-05 | $4.47 | $17.96 | 684,400 | — | — |
| 2016-12-02 | $4.49 | $18.05 | 1,960,400 | — | — |
| 2016-12-01 | $4.52 | $18.17 | 861,000 | — | — |
| 2016-11-30 | $4.49 | $18.05 | 619,200 | — | — |
| 2016-11-29 | $4.48 | $18.01 | 937,100 | — | — |
| 2016-11-28 | $4.49 | $18.05 | 641,500 | — | — |
| 2016-11-25 | $4.50 | $18.09 | 526,700 | — | — |
| 2016-11-23 | $4.48 | $18.01 | 699,900 | — | — |
| 2016-11-22 | $4.47 | $17.96 | 1,010,900 | — | — |
| 2016-11-21 | $4.45 | $17.88 | 785,200 | — | — |
| 2016-11-18 | $4.42 | $17.76 | 773,200 | — | — |
| 2016-11-17 | $4.38 | $17.60 | 444,000 | — | — |
| 2016-11-16 | $4.41 | $17.72 | 458,700 | — | — |
| 2016-11-15 | $4.39 | $17.64 | 717,400 | — | — |
| 2016-11-14 | $4.34 | $17.44 | 600,300 | — | — |
| 2016-11-11 | $4.33 | $17.40 | 337,000 | — | — |
| 2016-11-10 | $4.28 | $17.20 | 886,900 | — | — |
| 2016-11-09 | $4.33 | $17.40 | 457,100 | — | — |
| 2016-11-08 | $4.36 | $17.43 | 584,200 | — | — |
| 2016-11-07 | $4.30 | $17.19 | 612,100 | — | — |
| 2016-11-04 | $4.28 | $17.11 | 430,600 | — | — |
| 2016-11-03 | $4.31 | $17.23 | 601,800 | — | — |
| 2016-11-02 | $4.33 | $17.31 | 339,700 | — | — |
| 2016-11-01 | $4.37 | $17.47 | 432,200 | — | — |
| 2016-10-31 | $4.39 | $17.55 | 372,400 | — | — |
| 2016-10-28 | $4.39 | $17.55 | 366,000 | — | — |
| 2016-10-27 | $4.39 | $17.55 | 1,355,800 | — | — |
| 2016-10-26 | $4.42 | $17.67 | 387,200 | — | — |
| 2016-10-25 | $4.40 | $17.59 | 810,600 | — | — |
| 2016-10-24 | $4.39 | $17.55 | 349,300 | — | — |
| 2016-10-21 | $4.37 | $17.47 | 428,100 | — | — |
| 2016-10-20 | $4.36 | $17.43 | 395,500 | — | — |
| 2016-10-19 | $4.38 | $17.51 | 740,900 | — | — |
| 2016-10-18 | $4.34 | $17.35 | 518,800 | — | — |
| 2016-10-17 | $4.34 | $17.35 | 479,100 | — | — |
| 2016-10-14 | $4.35 | $17.39 | 606,300 | — | — |
| 2016-10-13 | $4.35 | $17.39 | 1,000,400 | — | — |
| 2016-10-12 | $4.35 | $17.39 | 232,200 | — | — |
| 2016-10-11 | $4.35 | $17.29 | 277,100 | — | — |
| 2016-10-10 | $4.33 | $17.21 | 424,800 | — | — |
| 2016-10-07 | $4.34 | $17.25 | 463,000 | — | — |
| 2016-10-06 | $4.35 | $17.29 | 329,000 | — | — |
| 2016-10-05 | $4.37 | $17.37 | 329,300 | — | — |
| 2016-10-04 | $4.35 | $17.29 | 478,000 | — | — |
| 2016-10-03 | $4.34 | $17.25 | 537,000 | — | — |
| 2016-09-30 | $4.33 | $17.21 | 378,500 | — | — |
| 2016-09-29 | $4.31 | $17.13 | 395,400 | — | — |
| 2016-09-28 | $4.35 | $17.29 | 519,200 | — | — |
| 2016-09-27 | $4.31 | $17.13 | 614,100 | — | — |
| 2016-09-26 | $4.32 | $17.17 | 339,500 | — | — |
| 2016-09-23 | $4.30 | $17.09 | 493,800 | — | — |
| 2016-09-22 | $4.31 | $17.13 | 587,900 | — | — |
| 2016-09-21 | $4.30 | $17.09 | 367,600 | — | — |
| 2016-09-20 | $4.30 | $17.09 | 425,500 | — | — |
| 2016-09-19 | $4.27 | $16.97 | 581,200 | — | — |
| 2016-09-16 | $4.29 | $17.05 | 455,600 | — | — |
| 2016-09-15 | $4.29 | $17.05 | 611,200 | — | — |
| 2016-09-14 | $4.28 | $17.01 | 438,400 | — | — |
| 2016-09-13 | $4.27 | $16.97 | 703,400 | — | — |
| 2016-09-12 | $4.28 | $17.01 | 831,000 | — | — |
| 2016-09-09 | $4.32 | $17.08 | 479,000 | — | — |
| 2016-09-08 | $4.36 | $17.23 | 557,400 | — | — |
| 2016-09-07 | $4.38 | $17.31 | 272,400 | — | — |
| 2016-09-06 | $4.35 | $17.19 | 407,800 | — | — |
| 2016-09-02 | $4.37 | $17.27 | 345,100 | — | — |
| 2016-09-01 | $4.37 | $17.27 | 516,900 | — | — |
| 2016-08-31 | $4.41 | $17.43 | 691,900 | — | — |
| 2016-08-30 | $4.39 | $17.35 | 477,700 | — | — |
| 2016-08-29 | $4.37 | $17.27 | 322,600 | — | — |
| 2016-08-26 | $4.32 | $17.08 | 385,700 | — | — |
| 2016-08-25 | $4.35 | $17.19 | 259,900 | — | — |
| 2016-08-24 | $4.31 | $17.04 | 569,600 | — | — |
| 2016-08-23 | $4.33 | $17.12 | 580,200 | — | — |
| 2016-08-22 | $4.32 | $17.08 | 332,700 | — | — |
| 2016-08-19 | $4.34 | $17.15 | 187,400 | — | — |
| 2016-08-18 | $4.33 | $17.12 | 324,200 | — | — |
| 2016-08-17 | $4.35 | $17.19 | 577,400 | — | — |
| 2016-08-16 | $4.36 | $17.23 | 573,600 | — | — |
| 2016-08-15 | $4.33 | $17.12 | 1,042,100 | — | — |
| 2016-08-12 | $4.32 | $17.08 | 693,400 | — | — |
| 2016-08-11 | $4.29 | $16.96 | 197,800 | — | — |
| 2016-08-10 | $4.30 | $17.00 | 294,500 | — | — |
| 2016-08-09 | $4.33 | $17.02 | 560,800 | — | — |
| 2016-08-08 | $4.32 | $16.98 | 642,300 | — | — |
| 2016-08-05 | $4.31 | $16.94 | 732,100 | — | — |
| 2016-08-04 | $4.26 | $16.74 | 1,934,100 | — | — |
| 2016-08-03 | $4.28 | $16.82 | 796,800 | — | — |
| 2016-08-02 | $4.31 | $16.94 | 457,700 | — | — |
| 2016-08-01 | $4.31 | $16.94 | 549,100 | — | — |
| 2016-07-29 | $4.36 | $17.13 | 503,200 | — | — |
| 2016-07-28 | $4.35 | $17.10 | 475,000 | — | — |
| 2016-07-27 | $4.35 | $17.10 | 616,900 | — | — |
| 2016-07-26 | $4.35 | $17.10 | 616,800 | — | — |
| 2016-07-25 | $4.32 | $16.98 | 225,400 | — | — |
| 2016-07-22 | $4.34 | $17.06 | 619,300 | — | — |
| 2016-07-21 | $4.31 | $16.94 | 247,300 | — | — |
| 2016-07-20 | $4.31 | $16.94 | 2,118,400 | — | — |
| 2016-07-19 | $4.23 | $16.62 | 504,700 | — | — |
| 2016-07-18 | $4.23 | $16.62 | 399,500 | — | — |
| 2016-07-15 | $4.21 | $16.54 | 1,142,700 | — | — |
| 2016-07-14 | $4.26 | $16.74 | 454,000 | — | — |
| 2016-07-13 | $4.24 | $16.66 | 904,700 | — | — |
| 2016-07-12 | $4.23 | $16.62 | 1,062,200 | — | — |
| 2016-07-11 | $4.24 | $16.66 | 808,800 | — | — |
| 2016-07-08 | $4.26 | $16.64 | 755,000 | — | — |
| 2016-07-07 | $4.22 | $16.49 | 849,300 | — | — |
| 2016-07-06 | $4.19 | $16.37 | 612,800 | — | — |
| 2016-07-05 | $4.19 | $16.37 | 532,200 | — | — |
| 2016-07-01 | $4.20 | $16.41 | 578,200 | — | — |
| 2016-06-30 | $4.18 | $16.33 | 1,116,000 | — | — |
| 2016-06-29 | $4.12 | $16.10 | 682,000 | — | — |
| 2016-06-28 | $4.10 | $16.02 | 852,500 | — | — |
| 2016-06-27 | $4.09 | $15.98 | 1,327,300 | — | — |
| 2016-06-24 | $4.13 | $16.14 | 645,500 | — | — |
| 2016-06-23 | $4.24 | $16.57 | 428,000 | — | — |
| 2016-06-22 | $4.17 | $16.29 | 358,100 | — | — |
| 2016-06-21 | $4.18 | $16.33 | 432,000 | — | — |
| 2016-06-20 | $4.16 | $16.25 | 504,300 | — | — |
| 2016-06-17 | $4.19 | $16.37 | 591,900 | — | — |
| 2016-06-16 | $4.16 | $16.25 | 378,700 | — | — |
| 2016-06-15 | $4.16 | $16.25 | 378,100 | — | — |
| 2016-06-14 | $4.15 | $16.21 | 396,100 | — | — |
| 2016-06-13 | $4.16 | $16.25 | 424,800 | — | — |
| 2016-06-10 | $4.22 | $16.49 | 584,800 | — | — |
| 2016-06-09 | $4.22 | $16.49 | 628,100 | — | — |
| 2016-06-08 | $4.23 | $16.43 | 613,500 | — | — |
| 2016-06-07 | $4.21 | $16.35 | 421,200 | — | — |
| 2016-06-06 | $4.19 | $16.27 | 529,100 | — | — |
| 2016-06-03 | $4.16 | $16.16 | 563,600 | — | — |
| 2016-06-02 | $4.14 | $16.08 | 1,056,700 | — | — |
| 2016-06-01 | $4.13 | $16.04 | 802,300 | — | — |
| 2016-05-31 | $4.14 | $16.08 | 703,100 | — | — |
| 2016-05-27 | $4.12 | $16.00 | 708,300 | — | — |
| 2016-05-26 | $4.14 | $16.08 | 739,000 | — | — |
| 2016-05-25 | $4.14 | $16.08 | 1,122,400 | — | — |
| 2016-05-24 | $4.11 | $15.96 | 348,800 | — | — |
| 2016-05-23 | $4.07 | $15.81 | 236,500 | — | — |
| 2016-05-20 | $4.07 | $15.81 | 236,600 | — | — |
| 2016-05-19 | $4.04 | $15.69 | 627,500 | — | — |
| 2016-05-18 | $4.06 | $15.77 | 289,400 | — | — |
| 2016-05-17 | $4.07 | $15.81 | 670,400 | — | — |
| 2016-05-16 | $4.09 | $15.88 | 416,500 | — | — |
| 2016-05-13 | $4.06 | $15.77 | 409,800 | — | — |
| 2016-05-12 | $4.05 | $15.73 | 407,200 | — | — |
| 2016-05-11 | $4.05 | $15.73 | 401,200 | — | — |
| 2016-05-10 | $4.06 | $15.67 | 400,600 | — | — |
| 2016-05-09 | $4.04 | $15.59 | 1,127,500 | — | — |
| 2016-05-06 | $4.06 | $15.67 | 446,400 | — | — |
| 2016-05-05 | $4.05 | $15.63 | 1,506,700 | — | — |
| 2016-05-04 | $4.06 | $15.67 | 936,400 | — | — |
| 2016-05-03 | $4.08 | $15.74 | 295,000 | — | — |
| 2016-05-02 | $4.08 | $15.74 | 663,500 | — | — |
| 2016-04-29 | $4.08 | $15.74 | 492,100 | — | — |
| 2016-04-28 | $4.07 | $15.71 | 709,000 | — | — |
| 2016-04-27 | $4.10 | $15.82 | 1,202,000 | — | — |
| 2016-04-26 | $4.11 | $15.86 | 1,075,200 | — | — |
| 2016-04-25 | $4.08 | $15.74 | 439,200 | — | — |
| 2016-04-22 | $4.09 | $15.78 | 270,700 | — | — |
| 2016-04-21 | $4.06 | $15.67 | 302,300 | — | — |
| 2016-04-20 | $4.06 | $15.67 | 461,300 | — | — |
| 2016-04-19 | $4.06 | $15.67 | 678,000 | — | — |
| 2016-04-18 | $4.02 | $15.51 | 777,200 | — | — |
| 2016-04-15 | $4.00 | $15.44 | 861,100 | — | — |
| 2016-04-14 | $4.01 | $15.47 | 629,700 | — | — |
| 2016-04-13 | $4.04 | $15.59 | 334,500 | — | — |
| 2016-04-12 | $4.03 | $15.55 | 645,200 | — | — |
| 2016-04-11 | $4.02 | $15.51 | 332,700 | — | — |
| 2016-04-08 | $4.02 | $15.41 | 332,600 | — | — |
| 2016-04-07 | $4.01 | $15.37 | 225,500 | — | — |
| 2016-04-06 | $4.02 | $15.41 | 695,500 | — | — |
| 2016-04-05 | $4.00 | $15.34 | 304,500 | — | — |
| 2016-04-04 | $4.03 | $15.45 | 345,500 | — | — |
| 2016-04-01 | $4.04 | $15.49 | 362,100 | — | — |
| 2016-03-31 | $4.04 | $15.49 | 432,700 | — | — |
| 2016-03-30 | $4.03 | $15.45 | 468,600 | — | — |
| 2016-03-29 | $3.96 | $15.18 | 428,100 | — | — |
| 2016-03-28 | $3.96 | $15.18 | 487,000 | — | — |
| 2016-03-24 | $3.97 | $15.22 | 363,100 | — | — |
| 2016-03-23 | $4.02 | $15.41 | 917,500 | — | — |
| 2016-03-22 | $4.03 | $15.45 | 439,500 | — | — |
| 2016-03-21 | $4.03 | $15.45 | 438,300 | — | — |
| 2016-03-18 | $4.03 | $15.45 | 324,700 | — | — |
| 2016-03-17 | $4.03 | $15.45 | 495,100 | — | — |
| 2016-03-16 | $4.02 | $15.41 | 535,600 | — | — |
| 2016-03-15 | $3.98 | $15.26 | 320,200 | — | — |
| 2016-03-14 | $3.96 | $15.18 | 1,031,200 | — | — |
| 2016-03-11 | $3.96 | $15.18 | 649,300 | — | — |
| 2016-03-10 | $3.94 | $15.11 | 619,700 | — | — |
| 2016-03-09 | $3.94 | $15.01 | 728,800 | — | — |
| 2016-03-08 | $3.91 | $14.89 | 288,900 | — | — |
| 2016-03-07 | $3.89 | $14.82 | 537,900 | — | — |
| 2016-03-04 | $3.90 | $14.85 | 497,200 | — | — |
| 2016-03-03 | $3.88 | $14.78 | 503,600 | — | — |
| 2016-03-02 | $3.83 | $14.59 | 1,212,400 | — | — |
| 2016-03-01 | $3.79 | $14.43 | 1,327,300 | — | — |
| 2016-02-29 | $3.76 | $14.32 | 932,400 | — | — |
| 2016-02-26 | $3.73 | $14.21 | 349,100 | — | — |
| 2016-02-25 | $3.72 | $14.17 | 302,900 | — | — |
| 2016-02-24 | $3.72 | $14.17 | 400,200 | — | — |
| 2016-02-23 | $3.71 | $14.13 | 226,100 | — | — |
| 2016-02-22 | $3.70 | $14.09 | 445,400 | — | — |
| 2016-02-19 | $3.69 | $14.05 | 373,500 | — | — |
| 2016-02-18 | $3.67 | $13.98 | 473,800 | — | — |
| 2016-02-17 | $3.70 | $14.09 | 579,600 | — | — |
| 2016-02-16 | $3.67 | $13.98 | 689,300 | — | — |
| 2016-02-12 | $3.69 | $14.05 | 436,700 | — | — |
| 2016-02-11 | $3.68 | $14.02 | 437,100 | — | — |
| 2016-02-10 | $3.71 | $14.13 | 619,600 | — | — |
| 2016-02-09 | $3.74 | $14.15 | 509,900 | — | — |
| 2016-02-08 | $3.73 | $14.11 | 748,700 | — | — |
| 2016-02-05 | $3.78 | $14.30 | 366,700 | — | — |
| 2016-02-04 | $3.82 | $14.45 | 569,400 | — | — |
| 2016-02-03 | $3.83 | $14.49 | 393,100 | — | — |
| 2016-02-02 | $3.82 | $14.45 | 249,800 | — | — |
| 2016-02-01 | $3.85 | $14.56 | 548,000 | — | — |
| 2016-01-29 | $3.85 | $14.56 | 1,027,800 | — | — |
| 2016-01-28 | $3.84 | $14.52 | 943,200 | — | — |
| 2016-01-27 | $3.82 | $14.45 | 561,000 | — | — |
| 2016-01-26 | $3.84 | $14.52 | 795,700 | — | — |
| 2016-01-25 | $3.78 | $14.30 | 679,200 | — | — |
| 2016-01-22 | $3.82 | $14.45 | 829,400 | — | — |
| 2016-01-21 | $3.79 | $14.33 | 938,700 | — | — |
| 2016-01-20 | $3.74 | $14.15 | 1,222,300 | — | — |
| 2016-01-19 | $3.79 | $14.33 | 1,830,700 | — | — |
| 2016-01-15 | $3.81 | $14.41 | 980,000 | — | — |
| 2016-01-14 | $3.87 | $14.64 | 695,200 | — | — |
| 2016-01-13 | $3.90 | $14.75 | 606,200 | — | — |
| 2016-01-12 | $3.97 | $14.92 | 874,400 | — | — |
| 2016-01-11 | $4.01 | $15.07 | 697,800 | — | — |
| 2016-01-08 | $4.03 | $15.14 | 282,900 | — | — |
| 2016-01-07 | $4.03 | $15.14 | 688,300 | — | — |
| 2016-01-06 | $4.04 | $15.18 | 588,900 | — | — |
| 2016-01-05 | $4.04 | $15.18 | 458,100 | — | — |
| 2016-01-04 | $4.01 | $15.07 | 610,400 | — | — |