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
- 2014-06-24 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 | $3.86 | $3.86 | 93,300 | — | — |
| 2016-12-29 | $3.77 | $3.77 | 30,700 | — | — |
| 2016-12-28 | $3.78 | $3.78 | 160,900 | — | — |
| 2016-12-27 | $3.92 | $3.92 | 57,000 | — | — |
| 2016-12-23 | $3.82 | $3.82 | 64,600 | — | — |
| 2016-12-22 | $3.88 | $3.88 | 60,300 | — | — |
| 2016-12-21 | $4.06 | $4.06 | 90,800 | — | — |
| 2016-12-20 | $3.89 | $3.89 | 48,100 | — | — |
| 2016-12-19 | $3.81 | $3.81 | 337,600 | — | — |
| 2016-12-16 | $4.04 | $4.04 | 72,600 | — | — |
| 2016-12-15 | $3.96 | $3.96 | 159,200 | — | — |
| 2016-12-14 | $4.09 | $4.09 | 107,600 | — | — |
| 2016-12-13 | $4.18 | $4.18 | 134,400 | — | — |
| 2016-12-12 | $4.16 | $4.16 | 125,200 | — | — |
| 2016-12-09 | $4.27 | $4.27 | 100,200 | — | — |
| 2016-12-08 | $4.35 | $4.35 | 53,600 | — | — |
| 2016-12-07 | $4.53 | $4.53 | 68,800 | — | — |
| 2016-12-06 | $4.40 | $4.40 | 40,400 | — | — |
| 2016-12-05 | $4.41 | $4.41 | 39,800 | — | — |
| 2016-12-02 | $4.26 | $4.26 | 163,500 | — | — |
| 2016-12-01 | $4.27 | $4.27 | 106,100 | — | — |
| 2016-11-30 | $4.50 | $4.50 | 58,500 | — | — |
| 2016-11-29 | $4.42 | $4.42 | 21,700 | — | — |
| 2016-11-28 | $4.46 | $4.46 | 77,200 | — | — |
| 2016-11-25 | $4.62 | $4.62 | 38,500 | — | — |
| 2016-11-23 | $4.49 | $4.49 | 19,300 | — | — |
| 2016-11-22 | $4.40 | $4.40 | 37,500 | — | — |
| 2016-11-21 | $4.41 | $4.41 | 43,400 | — | — |
| 2016-11-18 | $4.32 | $4.32 | 216,100 | — | — |
| 2016-11-17 | $4.46 | $4.46 | 84,300 | — | — |
| 2016-11-16 | $4.50 | $4.50 | 143,500 | — | — |
| 2016-11-15 | $4.51 | $4.51 | 93,300 | — | — |
| 2016-11-14 | $4.49 | $4.49 | 66,300 | — | — |
| 2016-11-11 | $4.41 | $4.41 | 52,600 | — | — |
| 2016-11-10 | $4.53 | $4.53 | 162,400 | — | — |
| 2016-11-09 | $4.46 | $4.46 | 152,500 | — | — |
| 2016-11-08 | $4.73 | $4.73 | 68,500 | — | — |
| 2016-11-07 | $4.60 | $4.60 | 118,400 | — | — |
| 2016-11-04 | $4.47 | $4.47 | 104,000 | — | — |
| 2016-11-03 | $4.79 | $4.79 | 47,200 | — | — |
| 2016-11-02 | $4.61 | $4.61 | 62,200 | — | — |
| 2016-11-01 | $4.83 | $4.83 | 53,400 | — | — |
| 2016-10-31 | $4.81 | $4.81 | 48,000 | — | — |
| 2016-10-28 | $4.90 | $4.90 | 68,700 | — | — |
| 2016-10-27 | $5.13 | $5.13 | 22,200 | — | — |
| 2016-10-26 | $5.19 | $5.19 | 61,100 | — | — |
| 2016-10-25 | $5.10 | $5.10 | 32,800 | — | — |
| 2016-10-24 | $5.13 | $5.13 | 43,800 | — | — |
| 2016-10-21 | $5.14 | $5.14 | 20,000 | — | — |
| 2016-10-20 | $5.12 | $5.12 | 64,400 | — | — |
| 2016-10-19 | $4.95 | $4.95 | 34,400 | — | — |
| 2016-10-18 | $4.82 | $4.82 | 62,600 | — | — |
| 2016-10-17 | $4.84 | $4.84 | 62,300 | — | — |
| 2016-10-14 | $4.95 | $4.95 | 26,200 | — | — |
| 2016-10-13 | $4.93 | $4.93 | 92,800 | — | — |
| 2016-10-12 | $5.06 | $5.06 | 64,000 | — | — |
| 2016-10-11 | $5.22 | $5.22 | 68,500 | — | — |
| 2016-10-10 | $5.29 | $5.29 | 19,200 | — | — |
| 2016-10-07 | $5.24 | $5.24 | 53,400 | — | — |
| 2016-10-06 | $5.49 | $5.49 | 30,500 | — | — |
| 2016-10-05 | $5.48 | $5.48 | 50,600 | — | — |
| 2016-10-04 | $5.43 | $5.43 | 20,100 | — | — |
| 2016-10-03 | $5.41 | $5.41 | 17,300 | — | — |
| 2016-09-30 | $5.39 | $5.39 | 30,700 | — | — |
| 2016-09-29 | $5.45 | $5.45 | 66,900 | — | — |
| 2016-09-28 | $5.45 | $5.45 | 34,600 | — | — |
| 2016-09-27 | $5.35 | $5.35 | 47,600 | — | — |
| 2016-09-26 | $5.30 | $5.30 | 39,500 | — | — |
| 2016-09-23 | $5.29 | $5.29 | 134,800 | — | — |
| 2016-09-22 | $5.28 | $5.28 | 229,700 | — | — |
| 2016-09-21 | $5.18 | $5.18 | 170,200 | — | — |
| 2016-09-20 | $5.20 | $5.20 | 138,700 | — | — |
| 2016-09-19 | $5.27 | $5.27 | 42,000 | — | — |
| 2016-09-16 | $5.30 | $5.30 | 32,000 | — | — |
| 2016-09-15 | $5.32 | $5.32 | 38,900 | — | — |
| 2016-09-14 | $5.35 | $5.35 | 35,500 | — | — |
| 2016-09-13 | $5.29 | $5.29 | 127,400 | — | — |
| 2016-09-12 | $5.34 | $5.34 | 118,700 | — | — |
| 2016-09-09 | $5.48 | $5.48 | 108,900 | — | — |
| 2016-09-08 | $5.43 | $5.43 | 117,100 | — | — |
| 2016-09-07 | $5.51 | $5.51 | 183,700 | — | — |
| 2016-09-06 | $5.54 | $5.54 | 177,600 | — | — |
| 2016-09-02 | $5.45 | $5.45 | 130,000 | — | — |
| 2016-09-01 | $5.31 | $5.31 | 84,700 | — | — |
| 2016-08-31 | $5.40 | $5.40 | 54,600 | — | — |
| 2016-08-30 | $5.43 | $5.43 | 44,900 | — | — |
| 2016-08-29 | $5.39 | $5.39 | 35,300 | — | — |
| 2016-08-26 | $5.25 | $5.25 | 52,000 | — | — |
| 2016-08-25 | $5.25 | $5.25 | 56,200 | — | — |
| 2016-08-24 | $5.30 | $5.30 | 44,600 | — | — |
| 2016-08-23 | $5.35 | $5.35 | 27,600 | — | — |
| 2016-08-22 | $5.27 | $5.27 | 135,400 | — | — |
| 2016-08-19 | $5.34 | $5.34 | 78,500 | — | — |
| 2016-08-18 | $5.52 | $5.52 | 47,400 | — | — |
| 2016-08-17 | $5.50 | $5.50 | 51,200 | — | — |
| 2016-08-16 | $5.58 | $5.58 | 103,100 | — | — |
| 2016-08-15 | $5.67 | $5.67 | 117,300 | — | — |
| 2016-08-12 | $5.76 | $5.76 | 98,900 | — | — |
| 2016-08-11 | $5.84 | $5.84 | 82,100 | — | — |
| 2016-08-10 | $5.77 | $5.77 | 119,900 | — | — |
| 2016-08-09 | $5.94 | $5.94 | 84,100 | — | — |
| 2016-08-08 | $6.00 | $6.00 | 87,900 | — | — |
| 2016-08-05 | $5.89 | $5.89 | 71,300 | — | — |
| 2016-08-04 | $5.74 | $5.74 | 44,600 | — | — |
| 2016-08-03 | $5.78 | $5.78 | 97,700 | — | — |
| 2016-08-02 | $5.72 | $5.72 | 114,000 | — | — |
| 2016-08-01 | $5.88 | $5.88 | 116,000 | — | — |
| 2016-07-29 | $5.55 | $5.55 | 79,600 | — | — |
| 2016-07-28 | $5.49 | $5.49 | 66,100 | — | — |
| 2016-07-27 | $5.45 | $5.45 | 76,900 | — | — |
| 2016-07-26 | $5.32 | $5.32 | 86,300 | — | — |
| 2016-07-25 | $5.34 | $5.34 | 86,900 | — | — |
| 2016-07-22 | $5.31 | $5.31 | 56,800 | — | — |
| 2016-07-21 | $5.29 | $5.29 | 78,900 | — | — |
| 2016-07-20 | $5.29 | $5.29 | 146,900 | — | — |
| 2016-07-19 | $5.23 | $5.23 | 183,300 | — | — |
| 2016-07-18 | $5.50 | $5.50 | 235,500 | — | — |
| 2016-07-15 | $5.59 | $5.59 | 189,600 | — | — |
| 2016-07-14 | $5.36 | $5.36 | 139,300 | — | — |
| 2016-07-13 | $5.26 | $5.26 | 95,300 | — | — |
| 2016-07-12 | $5.23 | $5.23 | 147,800 | — | — |
| 2016-07-11 | $5.23 | $5.23 | 151,700 | — | — |
| 2016-07-08 | $5.10 | $5.10 | 125,700 | — | — |
| 2016-07-07 | $5.10 | $5.10 | 96,100 | — | — |
| 2016-07-06 | $5.10 | $5.10 | 204,100 | — | — |
| 2016-07-05 | $5.18 | $5.18 | 92,500 | — | — |
| 2016-07-01 | $5.19 | $5.19 | 145,500 | — | — |
| 2016-06-30 | $5.24 | $5.24 | 84,600 | — | — |
| 2016-06-29 | $5.20 | $5.20 | 121,900 | — | — |
| 2016-06-28 | $5.19 | $5.19 | 70,100 | — | — |
| 2016-06-27 | $5.08 | $5.08 | 175,800 | — | — |
| 2016-06-24 | $5.24 | $5.24 | 146,200 | — | — |
| 2016-06-23 | $5.38 | $5.38 | 44,800 | — | — |
| 2016-06-22 | $5.34 | $5.34 | 191,400 | — | — |
| 2016-06-21 | $5.32 | $5.32 | 54,700 | — | — |
| 2016-06-20 | $5.29 | $5.29 | 63,300 | — | — |
| 2016-06-17 | $5.32 | $5.32 | 47,700 | — | — |
| 2016-06-16 | $5.46 | $5.46 | 150,700 | — | — |
| 2016-06-15 | $5.46 | $5.46 | 213,300 | — | — |
| 2016-06-14 | $5.67 | $5.67 | 150,400 | — | — |
| 2016-06-13 | $5.84 | $5.84 | 286,000 | — | — |
| 2016-06-10 | $5.96 | $5.96 | 56,100 | — | — |
| 2016-06-09 | $6.05 | $6.05 | 82,700 | — | — |
| 2016-06-08 | $6.07 | $6.07 | 67,700 | — | — |
| 2016-06-07 | $6.24 | $6.24 | 43,200 | — | — |
| 2016-06-06 | $6.27 | $6.27 | 66,700 | — | — |
| 2016-06-03 | $6.20 | $6.20 | 28,800 | — | — |
| 2016-06-02 | $6.31 | $6.31 | 99,100 | — | — |
| 2016-06-01 | $6.28 | $6.28 | 81,400 | — | — |
| 2016-05-31 | $6.38 | $6.38 | 535,800 | — | — |
| 2016-05-27 | $6.17 | $6.17 | 98,300 | — | — |
| 2016-05-26 | $6.07 | $6.07 | 68,100 | — | — |
| 2016-05-25 | $5.96 | $5.96 | 63,500 | — | — |
| 2016-05-24 | $6.00 | $6.00 | 94,100 | — | — |
| 2016-05-23 | $6.04 | $6.04 | 273,100 | — | — |
| 2016-05-20 | $5.98 | $5.98 | 213,600 | — | — |
| 2016-05-19 | $6.01 | $6.01 | 175,000 | — | — |
| 2016-05-18 | $6.04 | $6.04 | 149,900 | — | — |
| 2016-05-17 | $6.04 | $6.04 | 126,000 | — | — |
| 2016-05-16 | $6.10 | $6.10 | 113,900 | — | — |
| 2016-05-13 | $5.93 | $5.93 | 55,600 | — | — |
| 2016-05-12 | $6.00 | $6.00 | 414,400 | — | — |
| 2016-05-11 | $6.05 | $6.05 | 197,500 | — | — |
| 2016-05-10 | $6.14 | $6.14 | 114,500 | — | — |
| 2016-05-09 | $5.97 | $5.97 | 210,400 | — | — |
| 2016-05-06 | $6.27 | $6.27 | 145,800 | — | — |
| 2016-05-05 | $6.22 | $6.22 | 174,200 | — | — |
| 2016-05-04 | $6.37 | $6.37 | 131,000 | — | — |
| 2016-05-03 | $6.35 | $6.35 | 197,900 | — | — |
| 2016-05-02 | $6.35 | $6.35 | 221,000 | — | — |
| 2016-04-29 | $6.50 | $6.50 | 116,900 | — | — |
| 2016-04-28 | $6.70 | $6.70 | 104,400 | — | — |
| 2016-04-27 | $6.79 | $6.79 | 135,900 | — | — |
| 2016-04-26 | $6.87 | $6.87 | 197,700 | — | — |
| 2016-04-25 | $6.91 | $6.91 | 164,000 | — | — |
| 2016-04-22 | $6.86 | $6.86 | 146,200 | — | — |
| 2016-04-21 | $6.89 | $6.89 | 124,100 | — | — |
| 2016-04-20 | $6.90 | $6.90 | 242,100 | — | — |
| 2016-04-19 | $6.99 | $6.99 | 205,600 | — | — |
| 2016-04-18 | $7.01 | $7.01 | 133,800 | — | — |
| 2016-04-15 | $7.05 | $7.05 | 54,500 | — | — |
| 2016-04-14 | $7.06 | $7.06 | 231,000 | — | — |
| 2016-04-13 | $6.96 | $6.96 | 365,000 | — | — |
| 2016-04-12 | $6.91 | $6.91 | 120,400 | — | — |
| 2016-04-11 | $6.88 | $6.88 | 329,500 | — | — |
| 2016-04-08 | $6.83 | $6.83 | 386,400 | — | — |
| 2016-04-07 | $6.95 | $6.95 | 1,112,600 | — | — |
| 2016-04-06 | $6.36 | $6.36 | 423,100 | — | — |
| 2016-04-05 | $6.11 | $6.11 | 187,400 | — | — |
| 2016-04-04 | $6.12 | $6.12 | 362,400 | — | — |
| 2016-04-01 | $6.03 | $6.03 | 205,300 | — | — |
| 2016-03-31 | $6.11 | $6.11 | 287,000 | — | — |
| 2016-03-30 | $6.09 | $6.09 | 351,100 | — | — |
| 2016-03-29 | $6.35 | $6.35 | 254,400 | — | — |
| 2016-03-28 | $6.22 | $6.22 | 136,300 | — | — |
| 2016-03-24 | $6.24 | $6.24 | 235,400 | — | — |
| 2016-03-23 | $6.32 | $6.32 | 200,500 | — | — |
| 2016-03-22 | $6.23 | $6.23 | 264,400 | — | — |
| 2016-03-21 | $6.35 | $6.35 | 291,100 | — | — |
| 2016-03-18 | $6.36 | $6.36 | 420,000 | — | — |
| 2016-03-17 | $6.19 | $6.19 | 235,000 | — | — |
| 2016-03-16 | $6.12 | $6.12 | 213,200 | — | — |
| 2016-03-15 | $6.20 | $6.20 | 178,800 | — | — |
| 2016-03-14 | $6.30 | $6.30 | 231,900 | — | — |
| 2016-03-11 | $5.98 | $5.98 | 255,900 | — | — |
| 2016-03-10 | $5.99 | $5.99 | 200,800 | — | — |
| 2016-03-09 | $5.86 | $5.86 | 70,200 | — | — |
| 2016-03-08 | $5.86 | $5.86 | 58,200 | — | — |
| 2016-03-07 | $5.81 | $5.81 | 70,200 | — | — |
| 2016-03-04 | $5.71 | $5.71 | 54,800 | — | — |
| 2016-03-03 | $5.80 | $5.80 | 57,700 | — | — |
| 2016-03-02 | $5.81 | $5.81 | 96,400 | — | — |
| 2016-03-01 | $5.89 | $5.89 | 48,900 | — | — |
| 2016-02-29 | $5.82 | $5.82 | 149,000 | — | — |
| 2016-02-26 | $5.76 | $5.76 | 15,400 | — | — |
| 2016-02-25 | $5.54 | $5.54 | 135,000 | — | — |
| 2016-02-24 | $5.70 | $5.70 | 48,300 | — | — |
| 2016-02-23 | $5.92 | $5.92 | 83,900 | — | — |
| 2016-02-22 | $5.96 | $5.96 | 80,100 | — | — |
| 2016-02-19 | $5.91 | $5.91 | 43,500 | — | — |
| 2016-02-18 | $5.97 | $5.97 | 76,600 | — | — |
| 2016-02-17 | $5.83 | $5.83 | 80,800 | — | — |
| 2016-02-16 | $5.66 | $5.66 | 58,400 | — | — |
| 2016-02-12 | $5.28 | $5.28 | 160,700 | — | — |
| 2016-02-11 | $5.35 | $5.35 | 101,900 | — | — |
| 2016-02-10 | $5.41 | $5.41 | 36,800 | — | — |
| 2016-02-09 | $5.55 | $5.55 | 98,400 | — | — |
| 2016-02-08 | $5.60 | $5.60 | 55,200 | — | — |
| 2016-02-05 | $5.85 | $5.85 | 83,900 | — | — |
| 2016-02-04 | $6.00 | $6.00 | 79,800 | — | — |
| 2016-02-03 | $5.86 | $5.86 | 65,200 | — | — |
| 2016-02-02 | $6.00 | $6.00 | 91,800 | — | — |
| 2016-02-01 | $5.99 | $5.99 | 126,900 | — | — |
| 2016-01-29 | $6.16 | $6.16 | 57,400 | — | — |
| 2016-01-28 | $6.09 | $6.09 | 119,100 | — | — |
| 2016-01-27 | $6.20 | $6.20 | 49,600 | — | — |
| 2016-01-26 | $6.23 | $6.23 | 128,600 | — | — |
| 2016-01-25 | $6.37 | $6.37 | 111,900 | — | — |
| 2016-01-22 | $6.43 | $6.43 | 94,800 | — | — |
| 2016-01-21 | $6.28 | $6.28 | 172,500 | — | — |
| 2016-01-20 | $6.26 | $6.26 | 203,700 | — | — |
| 2016-01-19 | $6.25 | $6.25 | 107,400 | — | — |
| 2016-01-15 | $6.30 | $6.30 | 174,200 | — | — |
| 2016-01-14 | $6.49 | $6.49 | 170,200 | — | — |
| 2016-01-13 | $6.45 | $6.45 | 181,700 | — | — |
| 2016-01-12 | $6.83 | $6.83 | 92,400 | — | — |
| 2016-01-11 | $7.05 | $7.05 | 245,300 | — | — |
| 2016-01-08 | $7.20 | $7.20 | 228,800 | — | — |
| 2016-01-07 | $7.30 | $7.30 | 216,100 | — | — |
| 2016-01-06 | $7.58 | $7.58 | 116,200 | — | — |
| 2016-01-05 | $7.58 | $7.58 | 113,800 | — | — |
| 2016-01-04 | $7.62 | $7.62 | 338,300 | — | — |