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
- 1998-05-19 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 | $8.10 | $8.10 | 30,110 | — | — |
| 2016-12-29 | $7.70 | $7.70 | 11,700 | — | — |
| 2016-12-28 | $7.80 | $7.80 | 17,980 | — | — |
| 2016-12-27 | $8.10 | $8.10 | 19,910 | — | — |
| 2016-12-23 | $7.50 | $7.50 | 10,910 | — | — |
| 2016-12-22 | $7.10 | $7.10 | 58,540 | — | — |
| 2016-12-21 | $7.70 | $7.70 | 15,990 | — | — |
| 2016-12-20 | $7.70 | $7.70 | 21,980 | — | — |
| 2016-12-19 | $7.90 | $7.90 | 8,860 | — | — |
| 2016-12-16 | $7.90 | $7.90 | 17,250 | — | — |
| 2016-12-15 | $7.90 | $7.90 | 10,520 | — | — |
| 2016-12-14 | $7.90 | $7.90 | 18,730 | — | — |
| 2016-12-13 | $8.00 | $8.00 | 16,730 | — | — |
| 2016-12-12 | $7.70 | $7.70 | 23,550 | — | — |
| 2016-12-09 | $7.90 | $7.90 | 33,520 | — | — |
| 2016-12-08 | $8.30 | $8.30 | 39,920 | — | — |
| 2016-12-07 | $7.70 | $7.70 | 22,790 | — | — |
| 2016-12-06 | $7.30 | $7.30 | 17,690 | — | — |
| 2016-12-05 | $7.30 | $7.30 | 13,190 | — | — |
| 2016-12-02 | $7.30 | $7.30 | 13,750 | — | — |
| 2016-12-01 | $7.00 | $7.00 | 19,220 | — | — |
| 2016-11-30 | $6.70 | $6.70 | 15,230 | — | — |
| 2016-11-29 | $6.90 | $6.90 | 10,740 | — | — |
| 2016-11-28 | $6.90 | $6.90 | 16,490 | — | — |
| 2016-11-25 | $7.10 | $7.10 | 3,010 | — | — |
| 2016-11-23 | $7.00 | $7.00 | 18,220 | — | — |
| 2016-11-22 | $7.00 | $7.00 | 20,440 | — | — |
| 2016-11-21 | $7.20 | $7.20 | 23,410 | — | — |
| 2016-11-18 | $7.20 | $7.20 | 23,470 | — | — |
| 2016-11-17 | $7.50 | $7.50 | 75,220 | — | — |
| 2016-11-16 | $6.90 | $6.90 | 38,100 | — | — |
| 2016-11-15 | $6.20 | $6.20 | 37,510 | — | — |
| 2016-11-14 | $6.50 | $6.50 | 62,930 | — | — |
| 2016-11-11 | $5.70 | $5.70 | 47,720 | — | — |
| 2016-11-10 | $5.20 | $5.20 | 58,840 | — | — |
| 2016-11-09 | $4.70 | $4.70 | 32,690 | — | — |
| 2016-11-08 | $4.30 | $4.30 | 10,590 | — | — |
| 2016-11-07 | $3.90 | $3.90 | 33,210 | — | — |
| 2016-11-04 | $4.40 | $4.40 | 3,900 | — | — |
| 2016-11-03 | $4.60 | $4.60 | 13,400 | — | — |
| 2016-11-02 | $4.50 | $4.50 | 31,840 | — | — |
| 2016-11-01 | $4.30 | $4.30 | 10,680 | — | — |
| 2016-10-31 | $4.20 | $4.20 | 5,720 | — | — |
| 2016-10-28 | $4.20 | $4.20 | 4,180 | — | — |
| 2016-10-27 | $4.20 | $4.20 | 11,710 | — | — |
| 2016-10-26 | $4.10 | $4.10 | 6,880 | — | — |
| 2016-10-25 | $4.00 | $4.00 | 7,910 | — | — |
| 2016-10-24 | $4.00 | $4.00 | 12,820 | — | — |
| 2016-10-21 | $4.10 | $4.10 | 4,500 | — | — |
| 2016-10-20 | $4.10 | $4.10 | 6,820 | — | — |
| 2016-10-19 | $4.20 | $4.20 | 6,860 | — | — |
| 2016-10-18 | $4.20 | $4.20 | 1,770 | — | — |
| 2016-10-17 | $4.10 | $4.10 | 12,070 | — | — |
| 2016-10-14 | $4.10 | $4.10 | 4,400 | — | — |
| 2016-10-13 | $4.20 | $4.20 | 17,420 | — | — |
| 2016-10-12 | $4.20 | $4.20 | 3,540 | — | — |
| 2016-10-11 | $4.00 | $4.00 | 35,330 | — | — |
| 2016-10-10 | $4.30 | $4.30 | 8,300 | — | — |
| 2016-10-07 | $4.30 | $4.30 | 8,540 | — | — |
| 2016-10-06 | $4.30 | $4.30 | 9,360 | — | — |
| 2016-10-05 | $4.40 | $4.40 | 18,760 | — | — |
| 2016-10-04 | $4.20 | $4.20 | 18,570 | — | — |
| 2016-10-03 | $4.30 | $4.30 | 33,400 | — | — |
| 2016-09-30 | $4.30 | $4.30 | 41,020 | — | — |
| 2016-09-29 | $4.10 | $4.10 | 16,320 | — | — |
| 2016-09-28 | $4.10 | $4.10 | 42,060 | — | — |
| 2016-09-27 | $4.00 | $4.00 | 233,950 | — | — |
| 2016-09-26 | $4.00 | $4.00 | 122,590 | — | — |
| 2016-09-23 | $4.30 | $4.30 | 84,100 | — | — |
| 2016-09-22 | $3.90 | $3.90 | 36,640 | — | — |
| 2016-09-21 | $4.00 | $4.00 | 21,720 | — | — |
| 2016-09-20 | $4.20 | $4.20 | 31,240 | — | — |
| 2016-09-19 | $3.80 | $3.80 | 30,640 | — | — |
| 2016-09-16 | $4.10 | $4.10 | 22,940 | — | — |
| 2016-09-15 | $4.00 | $4.00 | 14,510 | — | — |
| 2016-09-14 | $4.00 | $4.00 | 29,900 | — | — |
| 2016-09-13 | $4.00 | $4.00 | 41,450 | — | — |
| 2016-09-12 | $4.10 | $4.10 | 67,140 | — | — |
| 2016-09-09 | $4.00 | $4.00 | 86,830 | — | — |
| 2016-09-08 | $4.60 | $4.60 | 20,240 | — | — |
| 2016-09-07 | $4.50 | $4.50 | 47,760 | — | — |
| 2016-09-06 | $4.80 | $4.80 | 11,090 | — | — |
| 2016-09-02 | $4.70 | $4.70 | 11,140 | — | — |
| 2016-09-01 | $5.00 | $5.00 | 9,130 | — | — |
| 2016-08-31 | $4.70 | $4.70 | 12,220 | — | — |
| 2016-08-30 | $4.80 | $4.80 | 15,460 | — | — |
| 2016-08-29 | $4.90 | $4.90 | 20,900 | — | — |
| 2016-08-26 | $5.00 | $5.00 | 30,250 | — | — |
| 2016-08-25 | $4.80 | $4.80 | 103,990 | — | — |
| 2016-08-24 | $4.90 | $4.90 | 17,990 | — | — |
| 2016-08-23 | $5.20 | $5.20 | 32,020 | — | — |
| 2016-08-22 | $4.90 | $4.90 | 18,740 | — | — |
| 2016-08-19 | $4.80 | $4.80 | 38,130 | — | — |
| 2016-08-18 | $4.90 | $4.90 | 39,630 | — | — |
| 2016-08-17 | $5.00 | $5.00 | 18,890 | — | — |
| 2016-08-16 | $5.00 | $5.00 | 31,860 | — | — |
| 2016-08-15 | $5.20 | $5.20 | 63,090 | — | — |
| 2016-08-12 | $5.20 | $5.20 | 28,310 | — | — |
| 2016-08-11 | $5.40 | $5.40 | 29,300 | — | — |
| 2016-08-10 | $5.50 | $5.50 | 25,100 | — | — |
| 2016-08-09 | $6.00 | $6.00 | 40,400 | — | — |
| 2016-08-08 | $6.40 | $6.40 | 14,540 | — | — |
| 2016-08-05 | $6.20 | $6.20 | 10,170 | — | — |
| 2016-08-04 | $6.10 | $6.10 | 16,550 | — | — |
| 2016-08-03 | $6.20 | $6.20 | 18,010 | — | — |
| 2016-08-02 | $6.10 | $6.10 | 3,140 | — | — |
| 2016-08-01 | $6.10 | $6.10 | 4,210 | — | — |
| 2016-07-29 | $6.10 | $6.10 | 9,220 | — | — |
| 2016-07-28 | $6.10 | $6.10 | 13,890 | — | — |
| 2016-07-27 | $6.20 | $6.20 | 1,740 | — | — |
| 2016-07-26 | $6.20 | $6.20 | 13,990 | — | — |
| 2016-07-25 | $6.10 | $6.10 | 14,620 | — | — |
| 2016-07-22 | $6.30 | $6.30 | 6,620 | — | — |
| 2016-07-21 | $6.30 | $6.30 | 8,030 | — | — |
| 2016-07-20 | $6.40 | $6.40 | 7,090 | — | — |
| 2016-07-19 | $6.30 | $6.30 | 4,560 | — | — |
| 2016-07-18 | $6.20 | $6.20 | 10,860 | — | — |
| 2016-07-15 | $6.30 | $6.30 | 38,600 | — | — |
| 2016-07-14 | $6.30 | $6.30 | 24,500 | — | — |
| 2016-07-13 | $6.20 | $6.20 | 8,910 | — | — |
| 2016-07-12 | $6.10 | $6.10 | 11,940 | — | — |
| 2016-07-11 | $6.20 | $6.20 | 11,370 | — | — |
| 2016-07-08 | $6.00 | $6.00 | 11,160 | — | — |
| 2016-07-07 | $6.20 | $6.20 | 1,180 | — | — |
| 2016-07-06 | $6.10 | $6.10 | 4,220 | — | — |
| 2016-07-05 | $6.00 | $6.00 | 13,030 | — | — |
| 2016-07-01 | $6.10 | $6.10 | 5,120 | — | — |
| 2016-06-30 | $5.90 | $5.90 | 14,780 | — | — |
| 2016-06-29 | $6.00 | $6.00 | 11,510 | — | — |
| 2016-06-28 | $6.20 | $6.20 | 16,050 | — | — |
| 2016-06-27 | $6.20 | $6.20 | 5,120 | — | — |
| 2016-06-24 | $6.40 | $6.40 | 12,710 | — | — |
| 2016-06-23 | $6.50 | $6.50 | 7,810 | — | — |
| 2016-06-22 | $6.20 | $6.20 | 2,690 | — | — |
| 2016-06-21 | $6.30 | $6.30 | 10,980 | — | — |
| 2016-06-20 | $6.50 | $6.50 | 19,750 | — | — |
| 2016-06-17 | $6.50 | $6.50 | 6,390 | — | — |
| 2016-06-16 | $6.70 | $6.70 | 6,990 | — | — |
| 2016-06-15 | $6.80 | $6.80 | 4,940 | — | — |
| 2016-06-14 | $6.80 | $6.80 | 7,740 | — | — |
| 2016-06-13 | $6.70 | $6.70 | 24,890 | — | — |
| 2016-06-10 | $7.50 | $7.50 | 7,050 | — | — |
| 2016-06-09 | $7.60 | $7.60 | 2,930 | — | — |
| 2016-06-08 | $7.50 | $7.50 | 3,410 | — | — |
| 2016-06-07 | $8.00 | $8.00 | 2,110 | — | — |
| 2016-06-06 | $8.10 | $8.10 | 9,510 | — | — |
| 2016-06-03 | $7.90 | $7.90 | 5,780 | — | — |
| 2016-06-02 | $7.90 | $7.90 | 3,880 | — | — |
| 2016-06-01 | $7.90 | $7.90 | 4,680 | — | — |
| 2016-05-31 | $7.60 | $7.60 | 2,470 | — | — |
| 2016-05-27 | $7.30 | $7.30 | 9,540 | — | — |
| 2016-05-26 | $7.90 | $7.90 | 5,530 | — | — |
| 2016-05-25 | $7.80 | $7.80 | 29,390 | — | — |
| 2016-05-24 | $8.10 | $8.10 | 8,310 | — | — |
| 2016-05-23 | $8.30 | $8.30 | 14,270 | — | — |
| 2016-05-20 | $7.90 | $7.90 | 13,720 | — | — |
| 2016-05-19 | $7.90 | $7.90 | 24,730 | — | — |
| 2016-05-18 | $8.60 | $8.60 | 7,390 | — | — |
| 2016-05-17 | $8.60 | $8.60 | 14,260 | — | — |
| 2016-05-16 | $7.90 | $7.90 | 5,910 | — | — |
| 2016-05-13 | $8.20 | $8.20 | 4,510 | — | — |
| 2016-05-12 | $8.10 | $8.10 | 50,490 | — | — |
| 2016-05-11 | $8.20 | $8.20 | 28,880 | — | — |
| 2016-05-10 | $7.70 | $7.70 | 5,790 | — | — |
| 2016-05-09 | $7.70 | $7.70 | 10,900 | — | — |
| 2016-05-06 | $8.20 | $8.20 | 24,670 | — | — |
| 2016-05-05 | $8.90 | $8.90 | 25,400 | — | — |
| 2016-05-04 | $8.40 | $8.40 | 4,880 | — | — |
| 2016-05-03 | $8.20 | $8.20 | 9,850 | — | — |
| 2016-05-02 | $8.00 | $8.00 | 9,010 | — | — |
| 2016-04-29 | $8.30 | $8.30 | 10,200 | — | — |
| 2016-04-28 | $8.10 | $8.10 | 25,020 | — | — |
| 2016-04-27 | $7.40 | $7.40 | 7,580 | — | — |
| 2016-04-26 | $7.00 | $7.00 | 2,190 | — | — |
| 2016-04-25 | $7.00 | $7.00 | 4,780 | — | — |
| 2016-04-22 | $6.90 | $6.90 | 5,160 | — | — |
| 2016-04-21 | $6.90 | $6.90 | 4,740 | — | — |
| 2016-04-20 | $6.60 | $6.60 | 9,030 | — | — |
| 2016-04-19 | $6.50 | $6.50 | 17,980 | — | — |
| 2016-04-18 | $6.40 | $6.40 | 4,410 | — | — |
| 2016-04-15 | $6.70 | $6.70 | 6,710 | — | — |
| 2016-04-14 | $6.80 | $6.80 | 5,520 | — | — |
| 2016-04-13 | $7.00 | $7.00 | 7,290 | — | — |
| 2016-04-12 | $7.10 | $7.10 | 19,140 | — | — |
| 2016-04-11 | $7.00 | $7.00 | 7,840 | — | — |
| 2016-04-08 | $6.70 | $6.70 | 14,500 | — | — |
| 2016-04-07 | $6.50 | $6.50 | 4,560 | — | — |
| 2016-04-06 | $6.50 | $6.50 | 1,380 | — | — |
| 2016-04-05 | $6.40 | $6.40 | 5,620 | — | — |
| 2016-04-04 | $6.60 | $6.60 | 11,350 | — | — |
| 2016-04-01 | $6.10 | $6.10 | 3,330 | — | — |
| 2016-03-31 | $6.00 | $6.00 | 5,530 | — | — |
| 2016-03-30 | $6.60 | $6.60 | 3,340 | — | — |
| 2016-03-29 | $6.40 | $6.40 | 17,450 | — | — |
| 2016-03-28 | $6.70 | $6.70 | 7,840 | — | — |
| 2016-03-24 | $6.60 | $6.60 | 2,300 | — | — |
| 2016-03-23 | $6.40 | $6.40 | 4,830 | — | — |
| 2016-03-22 | $6.60 | $6.60 | 6,250 | — | — |
| 2016-03-21 | $6.50 | $6.50 | 5,060 | — | — |
| 2016-03-18 | $6.30 | $6.30 | 17,600 | — | — |
| 2016-03-17 | $6.70 | $6.70 | 12,200 | — | — |
| 2016-03-16 | $6.50 | $6.50 | 26,560 | — | — |
| 2016-03-15 | $7.40 | $7.40 | 6,860 | — | — |
| 2016-03-14 | $7.10 | $7.10 | 10,630 | — | — |
| 2016-03-11 | $6.70 | $6.70 | 7,030 | — | — |
| 2016-03-10 | $6.70 | $6.70 | 5,980 | — | — |
| 2016-03-09 | $6.90 | $6.90 | 10,190 | — | — |
| 2016-03-08 | $7.10 | $7.10 | 11,050 | — | — |
| 2016-03-07 | $7.00 | $7.00 | 18,510 | — | — |
| 2016-03-04 | $6.80 | $6.80 | 14,200 | — | — |
| 2016-03-03 | $6.50 | $6.50 | 14,320 | — | — |
| 2016-03-02 | $6.20 | $6.20 | 19,420 | — | — |
| 2016-03-01 | $6.50 | $6.50 | 29,210 | — | — |
| 2016-02-29 | $5.70 | $5.70 | 21,600 | — | — |
| 2016-02-26 | $5.90 | $5.90 | 8,690 | — | — |
| 2016-02-25 | $5.60 | $5.60 | 7,390 | — | — |
| 2016-02-24 | $5.50 | $5.50 | 8,230 | — | — |
| 2016-02-23 | $5.60 | $5.60 | 6,790 | — | — |
| 2016-02-22 | $5.60 | $5.60 | 18,220 | — | — |
| 2016-02-19 | $5.40 | $5.40 | 10,750 | — | — |
| 2016-02-18 | $5.30 | $5.30 | 9,910 | — | — |
| 2016-02-17 | $5.60 | $5.60 | 8,730 | — | — |
| 2016-02-16 | $5.40 | $5.40 | 11,000 | — | — |
| 2016-02-12 | $4.90 | $4.90 | 68,600 | — | — |
| 2016-02-11 | $5.10 | $5.10 | 13,760 | — | — |
| 2016-02-10 | $5.20 | $5.20 | 22,600 | — | — |
| 2016-02-09 | $5.70 | $5.70 | 5,250 | — | — |
| 2016-02-08 | $5.50 | $5.50 | 15,290 | — | — |
| 2016-02-05 | $5.90 | $5.90 | 11,360 | — | — |
| 2016-02-04 | $5.90 | $5.90 | 5,240 | — | — |
| 2016-02-03 | $5.80 | $5.80 | 12,510 | — | — |
| 2016-02-02 | $5.70 | $5.70 | 7,910 | — | — |
| 2016-02-01 | $5.90 | $5.90 | 15,720 | — | — |
| 2016-01-29 | $5.80 | $5.80 | 6,680 | — | — |
| 2016-01-28 | $5.70 | $5.70 | 12,330 | — | — |
| 2016-01-27 | $6.10 | $6.10 | 13,370 | — | — |
| 2016-01-26 | $6.00 | $6.00 | 12,450 | — | — |
| 2016-01-25 | $6.20 | $6.20 | 12,930 | — | — |
| 2016-01-22 | $6.50 | $6.50 | 11,310 | — | — |
| 2016-01-21 | $6.60 | $6.60 | 21,870 | — | — |
| 2016-01-20 | $5.90 | $5.90 | 13,300 | — | — |
| 2016-01-19 | $6.10 | $6.10 | 34,930 | — | — |
| 2016-01-15 | $5.80 | $5.80 | 6,020 | — | — |
| 2016-01-14 | $5.70 | $5.70 | 5,510 | — | — |
| 2016-01-13 | $5.70 | $5.70 | 24,110 | — | — |
| 2016-01-12 | $5.80 | $5.80 | 26,210 | — | — |
| 2016-01-11 | $6.30 | $6.30 | 24,920 | — | — |
| 2016-01-08 | $6.20 | $6.20 | 37,460 | — | — |
| 2016-01-07 | $6.40 | $6.40 | 19,530 | — | — |
| 2016-01-06 | $7.00 | $7.00 | 17,790 | — | — |
| 2016-01-05 | $7.00 | $7.00 | 15,720 | — | — |
| 2016-01-04 | $6.80 | $6.80 | 12,120 | — | — |