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
- 1991-11-07 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 | $5.60 | $5.60 | 16,860 | — | — |
| 2016-12-29 | $5.25 | $5.25 | 8,120 | — | — |
| 2016-12-28 | $5.20 | $5.20 | 4,020 | — | — |
| 2016-12-27 | $5.40 | $5.40 | 6,040 | — | — |
| 2016-12-23 | $5.00 | $5.00 | 2,920 | — | — |
| 2016-12-22 | $5.30 | $5.30 | 3,940 | — | — |
| 2016-12-21 | $5.10 | $5.10 | 280 | — | — |
| 2016-12-20 | $5.15 | $5.15 | 3,260 | — | — |
| 2016-12-19 | $5.35 | $5.35 | 6,560 | — | — |
| 2016-12-16 | $5.15 | $5.15 | 740 | — | — |
| 2016-12-15 | $5.40 | $5.40 | 8,040 | — | — |
| 2016-12-14 | $5.05 | $5.05 | 9,000 | — | — |
| 2016-12-13 | $5.50 | $5.50 | 1,920 | — | — |
| 2016-12-12 | $5.35 | $5.35 | 3,220 | — | — |
| 2016-12-09 | $5.60 | $5.60 | 2,860 | — | — |
| 2016-12-08 | $5.45 | $5.45 | 4,400 | — | — |
| 2016-12-07 | $5.50 | $5.50 | 2,960 | — | — |
| 2016-12-06 | $5.65 | $5.65 | 22,500 | — | — |
| 2016-12-05 | $5.30 | $5.30 | 2,760 | — | — |
| 2016-12-02 | $5.20 | $5.20 | 6,880 | — | — |
| 2016-12-01 | $5.45 | $5.45 | 9,820 | — | — |
| 2016-11-30 | $5.30 | $5.30 | 13,080 | — | — |
| 2016-11-29 | $5.10 | $5.10 | 14,060 | — | — |
| 2016-11-28 | $5.40 | $5.40 | 87,720 | — | — |
| 2016-11-25 | $5.50 | $5.50 | 14,800 | — | — |
| 2016-11-23 | $5.00 | $5.00 | 4,820 | — | — |
| 2016-11-22 | $5.45 | $5.45 | 66,460 | — | — |
| 2016-11-21 | $5.50 | $5.50 | 7,520 | — | — |
| 2016-11-18 | $5.45 | $5.45 | 18,740 | — | — |
| 2016-11-17 | $5.05 | $5.05 | 24,360 | — | — |
| 2016-11-16 | $5.35 | $5.35 | 26,200 | — | — |
| 2016-11-15 | $5.95 | $5.95 | 101,600 | — | — |
| 2016-11-14 | $5.00 | $5.00 | 11,120 | — | — |
| 2016-11-11 | $4.90 | $4.90 | 1,880 | — | — |
| 2016-11-10 | $4.80 | $4.80 | 4,340 | — | — |
| 2016-11-09 | $4.20 | $4.20 | 6,840 | — | — |
| 2016-11-08 | $4.75 | $4.75 | 1,240 | — | — |
| 2016-11-07 | $4.70 | $4.70 | 480 | — | — |
| 2016-11-04 | $4.80 | $4.80 | 20 | — | — |
| 2016-11-03 | $4.70 | $4.70 | 60 | — | — |
| 2016-11-02 | $4.70 | $4.70 | 1,340 | — | — |
| 2016-11-01 | $4.85 | $4.85 | 900 | — | — |
| 2016-10-31 | $4.75 | $4.75 | 220 | — | — |
| 2016-10-28 | $4.95 | $4.95 | 440 | — | — |
| 2016-10-27 | $4.95 | $4.95 | 4,100 | — | — |
| 2016-10-26 | $4.65 | $4.65 | 280 | — | — |
| 2016-10-25 | $4.60 | $4.60 | 3,840 | — | — |
| 2016-10-24 | $4.50 | $4.50 | 900 | — | — |
| 2016-10-21 | $4.95 | $4.95 | 700 | — | — |
| 2016-10-20 | $4.95 | $4.95 | 20 | — | — |
| 2016-10-19 | $4.95 | $4.95 | 2,460 | — | — |
| 2016-10-18 | $4.60 | $4.60 | 420 | — | — |
| 2016-10-17 | $4.25 | $4.25 | 60 | — | — |
| 2016-10-14 | $4.25 | $4.25 | 7,560 | — | — |
| 2016-10-13 | $4.65 | $4.65 | 300 | — | — |
| 2016-10-12 | $4.65 | $4.65 | 800 | — | — |
| 2016-10-11 | $4.70 | $4.70 | 20 | — | — |
| 2016-10-10 | $4.95 | $4.95 | 980 | — | — |
| 2016-10-07 | $4.95 | $4.95 | 10,340 | — | — |
| 2016-10-06 | $4.90 | $4.90 | 260 | — | — |
| 2016-10-05 | $4.75 | $4.75 | 200 | — | — |
| 2016-10-04 | $4.60 | $4.60 | 3,080 | — | — |
| 2016-10-03 | $4.80 | $4.80 | 11,720 | — | — |
| 2016-09-30 | $4.90 | $4.90 | 580 | — | — |
| 2016-09-29 | $4.75 | $4.75 | 640 | — | — |
| 2016-09-28 | $4.75 | $4.75 | 420 | — | — |
| 2016-09-27 | $4.85 | $4.85 | 260 | — | — |
| 2016-09-26 | $4.75 | $4.75 | 1,580 | — | — |
| 2016-09-23 | $4.90 | $4.90 | 160 | — | — |
| 2016-09-22 | $4.80 | $4.80 | 320 | — | — |
| 2016-09-21 | $4.95 | $4.95 | 1,560 | — | — |
| 2016-09-20 | $5.00 | $5.00 | 760 | — | — |
| 2016-09-19 | $4.90 | $4.90 | 160 | — | — |
| 2016-09-16 | $5.00 | $5.00 | 2,180 | — | — |
| 2016-09-15 | $5.00 | $5.00 | 500 | — | — |
| 2016-09-14 | $5.15 | $5.15 | 80 | — | — |
| 2016-09-13 | $5.15 | $5.15 | 4,480 | — | — |
| 2016-09-12 | $5.00 | $5.00 | 5,880 | — | — |
| 2016-09-09 | $5.15 | $5.15 | 2,020 | — | — |
| 2016-09-08 | $5.20 | $5.20 | 4,520 | — | — |
| 2016-09-07 | $5.45 | $5.45 | 3,020 | — | — |
| 2016-09-06 | $5.45 | $5.45 | 2,860 | — | — |
| 2016-09-02 | $5.35 | $5.35 | 780 | — | — |
| 2016-09-01 | $5.30 | $5.30 | 2,660 | — | — |
| 2016-08-31 | $5.40 | $5.40 | 1,360 | — | — |
| 2016-08-30 | $5.30 | $5.30 | 5,320 | — | — |
| 2016-08-29 | $5.25 | $5.25 | 2,700 | — | — |
| 2016-08-26 | $5.25 | $5.25 | 4,400 | — | — |
| 2016-08-25 | $5.25 | $5.25 | 1,040 | — | — |
| 2016-08-24 | $5.15 | $5.15 | 1,500 | — | — |
| 2016-08-23 | $5.05 | $5.05 | 5,760 | — | — |
| 2016-08-22 | $5.10 | $5.10 | 4,380 | — | — |
| 2016-08-19 | $5.20 | $5.20 | 10,940 | — | — |
| 2016-08-18 | $5.20 | $5.20 | 26,440 | — | — |
| 2016-08-17 | $5.60 | $5.60 | 83,820 | — | — |
| 2016-08-16 | $7.30 | $7.30 | 80 | — | — |
| 2016-08-15 | $6.90 | $6.90 | 6,280 | — | — |
| 2016-08-12 | $7.35 | $7.35 | 1,140 | — | — |
| 2016-08-11 | $7.05 | $7.05 | 1,620 | — | — |
| 2016-08-10 | $7.15 | $7.15 | 6,840 | — | — |
| 2016-08-09 | $7.35 | $7.35 | 25,600 | — | — |
| 2016-08-08 | $7.40 | $7.40 | 18,880 | — | — |
| 2016-08-05 | $7.65 | $7.65 | 34,420 | — | — |
| 2016-08-04 | $7.10 | $7.10 | 2,160 | — | — |
| 2016-08-03 | $7.50 | $7.50 | 6,220 | — | — |
| 2016-08-02 | $7.15 | $7.15 | 280 | — | — |
| 2016-08-01 | $7.15 | $7.15 | 520 | — | — |
| 2016-07-29 | $7.05 | $7.05 | 940 | — | — |
| 2016-07-28 | $6.95 | $6.95 | 2,640 | — | — |
| 2016-07-27 | $7.55 | $7.55 | 2,260 | — | — |
| 2016-07-26 | $6.70 | $6.70 | 420 | — | — |
| 2016-07-25 | $6.90 | $6.90 | 320 | — | — |
| 2016-07-22 | $6.75 | $6.75 | 1,320 | — | — |
| 2016-07-21 | $6.55 | $6.55 | 660 | — | — |
| 2016-07-20 | $6.65 | $6.65 | 10,180 | — | — |
| 2016-07-19 | $7.00 | $7.00 | 400 | — | — |
| 2016-07-18 | $6.45 | $6.45 | 2,800 | — | — |
| 2016-07-15 | $6.45 | $6.45 | 1,720 | — | — |
| 2016-07-14 | $6.90 | $6.90 | 5,720 | — | — |
| 2016-07-13 | $7.20 | $7.20 | 50,640 | — | — |
| 2016-07-12 | $6.10 | $6.10 | 3,600 | — | — |
| 2016-07-11 | $5.75 | $5.75 | 3,260 | — | — |
| 2016-07-08 | $6.35 | $6.35 | 5,120 | — | — |
| 2016-07-07 | $6.00 | $6.00 | 4,600 | — | — |
| 2016-07-06 | $6.00 | $6.00 | 5,740 | — | — |
| 2016-07-05 | $5.90 | $5.90 | 2,200 | — | — |
| 2016-07-01 | $6.05 | $6.05 | 1,240 | — | — |
| 2016-06-30 | $5.80 | $5.80 | 140 | — | — |
| 2016-06-29 | $5.80 | $5.80 | 220 | — | — |
| 2016-06-28 | $5.80 | $5.80 | 240 | — | — |
| 2016-06-27 | $6.15 | $6.15 | 880 | — | — |
| 2016-06-24 | $6.15 | $6.15 | 180 | — | — |
| 2016-06-23 | $6.50 | $6.50 | 20 | — | — |
| 2016-06-22 | $6.10 | $6.10 | 800 | — | — |
| 2016-06-21 | $6.10 | $6.10 | 640 | — | — |
| 2016-06-20 | $6.15 | $6.15 | 2,000 | — | — |
| 2016-06-17 | $6.20 | $6.20 | 60 | — | — |
| 2016-06-16 | $6.30 | $6.30 | 900 | — | — |
| 2016-06-15 | $6.10 | $6.10 | 2,080 | — | — |
| 2016-06-14 | $6.50 | $6.50 | 0 | — | — |
| 2016-06-13 | $6.50 | $6.50 | 440 | — | — |
| 2016-06-10 | $6.50 | $6.50 | 0 | — | — |
| 2016-06-09 | $6.50 | $6.50 | 2,940 | — | — |
| 2016-06-08 | $6.50 | $6.50 | 23,080 | — | — |
| 2016-06-07 | $6.35 | $6.35 | 0 | — | — |
| 2016-06-06 | $6.35 | $6.35 | 320 | — | — |
| 2016-06-03 | $6.20 | $6.20 | 0 | — | — |
| 2016-06-02 | $6.20 | $6.20 | 580 | — | — |
| 2016-06-01 | $6.15 | $6.15 | 1,880 | — | — |
| 2016-05-31 | $6.50 | $6.50 | 380 | — | — |
| 2016-05-27 | $6.30 | $6.30 | 980 | — | — |
| 2016-05-26 | $6.35 | $6.35 | 1,800 | — | — |
| 2016-05-25 | $6.25 | $6.25 | 5,260 | — | — |
| 2016-05-24 | $6.25 | $6.25 | 1,400 | — | — |
| 2016-05-23 | $6.15 | $6.15 | 1,080 | — | — |
| 2016-05-20 | $5.80 | $5.80 | 4,360 | — | — |
| 2016-05-19 | $6.10 | $6.10 | 1,320 | — | — |
| 2016-05-18 | $6.05 | $6.05 | 3,420 | — | — |
| 2016-05-17 | $6.10 | $6.10 | 10,020 | — | — |
| 2016-05-16 | $6.40 | $6.40 | 480 | — | — |
| 2016-05-13 | $6.20 | $6.20 | 1,160 | — | — |
| 2016-05-12 | $6.55 | $6.55 | 1,860 | — | — |
| 2016-05-11 | $6.80 | $6.80 | 1,580 | — | — |
| 2016-05-10 | $6.65 | $6.65 | 6,760 | — | — |
| 2016-05-09 | $6.45 | $6.45 | 7,420 | — | — |
| 2016-05-06 | $7.25 | $7.25 | 1,800 | — | — |
| 2016-05-05 | $7.15 | $7.15 | 9,260 | — | — |
| 2016-05-04 | $9.00 | $9.00 | 30,980 | — | — |
| 2016-05-03 | $6.65 | $6.65 | 2,400 | — | — |
| 2016-05-02 | $6.85 | $6.85 | 1,300 | — | — |
| 2016-04-29 | $6.75 | $6.75 | 720 | — | — |
| 2016-04-28 | $6.95 | $6.95 | 1,940 | — | — |
| 2016-04-27 | $6.40 | $6.40 | 6,380 | — | — |
| 2016-04-26 | $7.20 | $7.20 | 4,020 | — | — |
| 2016-04-25 | $7.05 | $7.05 | 19,860 | — | — |
| 2016-04-22 | $6.30 | $6.30 | 3,600 | — | — |
| 2016-04-21 | $6.25 | $6.25 | 9,800 | — | — |
| 2016-04-20 | $5.90 | $5.90 | 3,500 | — | — |
| 2016-04-19 | $5.65 | $5.65 | 120 | — | — |
| 2016-04-18 | $5.50 | $5.50 | 1,320 | — | — |
| 2016-04-15 | $5.50 | $5.50 | 1,560 | — | — |
| 2016-04-14 | $5.35 | $5.35 | 9,280 | — | — |
| 2016-04-13 | $5.65 | $5.65 | 3,220 | — | — |
| 2016-04-12 | $5.50 | $5.50 | 7,280 | — | — |
| 2016-04-11 | $5.60 | $5.60 | 10,620 | — | — |
| 2016-04-08 | $5.75 | $5.75 | 1,800 | — | — |
| 2016-04-07 | $5.30 | $5.30 | 1,040 | — | — |
| 2016-04-06 | $5.25 | $5.25 | 5,340 | — | — |
| 2016-04-05 | $4.85 | $4.85 | 440 | — | — |
| 2016-04-04 | $4.65 | $4.65 | 21,100 | — | — |
| 2016-04-01 | $5.85 | $5.85 | 2,440 | — | — |
| 2016-03-31 | $5.90 | $5.90 | 18,780 | — | — |
| 2016-03-30 | $5.70 | $5.70 | 820 | — | — |
| 2016-03-29 | $5.45 | $5.45 | 80 | — | — |
| 2016-03-28 | $5.45 | $5.45 | 1,440 | — | — |
| 2016-03-24 | $5.30 | $5.30 | 6,860 | — | — |
| 2016-03-23 | $5.20 | $5.20 | 720 | — | — |
| 2016-03-22 | $5.00 | $5.00 | 0 | — | — |
| 2016-03-21 | $5.00 | $5.00 | 80 | — | — |
| 2016-03-18 | $5.15 | $5.15 | 1,080 | — | — |
| 2016-03-17 | $5.10 | $5.10 | 1,120 | — | — |
| 2016-03-16 | $4.80 | $4.80 | 280 | — | — |
| 2016-03-15 | $5.10 | $5.10 | 220 | — | — |
| 2016-03-14 | $5.10 | $5.10 | 1,560 | — | — |
| 2016-03-11 | $4.50 | $4.50 | 460 | — | — |
| 2016-03-10 | $4.10 | $4.10 | 5,400 | — | — |
| 2016-03-09 | $4.80 | $4.80 | 6,120 | — | — |
| 2016-03-08 | $4.45 | $4.45 | 360 | — | — |
| 2016-03-07 | $4.30 | $4.30 | 1,520 | — | — |
| 2016-03-04 | $4.45 | $4.45 | 5,460 | — | — |
| 2016-03-03 | $4.15 | $4.15 | 340 | — | — |
| 2016-03-02 | $3.95 | $3.95 | 0 | — | — |
| 2016-03-01 | $3.95 | $3.95 | 240 | — | — |
| 2016-02-29 | $4.15 | $4.15 | 1,860 | — | — |
| 2016-02-26 | $4.30 | $4.30 | 0 | — | — |
| 2016-02-25 | $4.30 | $4.30 | 1,580 | — | — |
| 2016-02-24 | $4.00 | $4.00 | 260 | — | — |
| 2016-02-23 | $3.90 | $3.90 | 740 | — | — |
| 2016-02-22 | $4.35 | $4.35 | 440 | — | — |
| 2016-02-19 | $4.30 | $4.30 | 280 | — | — |
| 2016-02-18 | $4.45 | $4.45 | 540 | — | — |
| 2016-02-17 | $4.35 | $4.35 | 480 | — | — |
| 2016-02-16 | $4.10 | $4.10 | 1,100 | — | — |
| 2016-02-12 | $4.05 | $4.05 | 21,020 | — | — |
| 2016-02-11 | $3.40 | $3.40 | 6,660 | — | — |
| 2016-02-10 | $3.40 | $3.40 | 4,600 | — | — |
| 2016-02-09 | $4.05 | $4.05 | 5,040 | — | — |
| 2016-02-08 | $4.40 | $4.40 | 2,260 | — | — |
| 2016-02-05 | $4.55 | $4.55 | 40 | — | — |
| 2016-02-04 | $4.65 | $4.65 | 80 | — | — |
| 2016-02-03 | $4.55 | $4.55 | 1,600 | — | — |
| 2016-02-02 | $4.70 | $4.70 | 5,100 | — | — |
| 2016-02-01 | $4.20 | $4.20 | 920 | — | — |
| 2016-01-29 | $4.35 | $4.35 | 1,720 | — | — |
| 2016-01-28 | $4.15 | $4.15 | 220 | — | — |
| 2016-01-27 | $4.45 | $4.45 | 140 | — | — |
| 2016-01-26 | $4.45 | $4.45 | 80 | — | — |
| 2016-01-25 | $4.35 | $4.35 | 600 | — | — |
| 2016-01-22 | $4.20 | $4.20 | 100 | — | — |
| 2016-01-21 | $4.30 | $4.30 | 540 | — | — |
| 2016-01-20 | $4.10 | $4.10 | 200 | — | — |
| 2016-01-19 | $3.90 | $3.90 | 5,540 | — | — |
| 2016-01-15 | $3.75 | $3.75 | 1,120 | — | — |
| 2016-01-14 | $4.05 | $4.05 | 2,000 | — | — |
| 2016-01-13 | $4.50 | $4.50 | 780 | — | — |
| 2016-01-12 | $4.90 | $4.90 | 10,640 | — | — |
| 2016-01-11 | $4.95 | $4.95 | 0 | — | — |
| 2016-01-08 | $4.95 | $4.95 | 1,560 | — | — |
| 2016-01-07 | $4.65 | $4.65 | 2,200 | — | — |
| 2016-01-06 | $4.85 | $4.85 | 80 | — | — |
| 2016-01-05 | $4.90 | $4.90 | 40 | — | — |
| 2016-01-04 | $5.15 | $5.15 | 1,220 | — | — |