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
- 1999-06-30 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 | $5.42 | $5.42 | 8,500 | — | — |
| 2016-12-29 | $5.26 | $5.26 | 19,100 | — | — |
| 2016-12-28 | $5.27 | $5.27 | 10,100 | — | — |
| 2016-12-27 | $5.30 | $5.30 | 10,300 | — | — |
| 2016-12-23 | $5.38 | $5.38 | 15,400 | — | — |
| 2016-12-22 | $5.22 | $5.22 | 32,700 | — | — |
| 2016-12-21 | $5.38 | $5.38 | 18,300 | — | — |
| 2016-12-20 | $5.34 | $5.34 | 40,200 | — | — |
| 2016-12-19 | $5.31 | $5.31 | 23,200 | — | — |
| 2016-12-16 | $5.22 | $5.22 | 19,100 | — | — |
| 2016-12-15 | $5.17 | $5.17 | 9,200 | — | — |
| 2016-12-14 | $5.21 | $5.21 | 19,700 | — | — |
| 2016-12-13 | $5.19 | $5.19 | 4,000 | — | — |
| 2016-12-12 | $5.13 | $5.13 | 13,600 | — | — |
| 2016-12-09 | $5.28 | $5.28 | 24,700 | — | — |
| 2016-12-08 | $5.11 | $5.11 | 32,000 | — | — |
| 2016-12-07 | $4.70 | $4.70 | 11,600 | — | — |
| 2016-12-06 | $4.94 | $4.94 | 10,100 | — | — |
| 2016-12-05 | $4.97 | $4.97 | 3,300 | — | — |
| 2016-12-02 | $4.90 | $4.90 | 21,400 | — | — |
| 2016-12-01 | $4.93 | $4.93 | 11,900 | — | — |
| 2016-11-30 | $4.86 | $4.86 | 8,900 | — | — |
| 2016-11-29 | $4.95 | $4.95 | 5,800 | — | — |
| 2016-11-28 | $4.86 | $4.86 | 24,100 | — | — |
| 2016-11-25 | $4.91 | $4.91 | 900 | — | — |
| 2016-11-23 | $4.85 | $4.85 | 73,700 | — | — |
| 2016-11-22 | $4.84 | $4.84 | 800 | — | — |
| 2016-11-21 | $4.86 | $4.86 | 23,500 | — | — |
| 2016-11-18 | $4.84 | $4.84 | 25,300 | — | — |
| 2016-11-17 | $4.91 | $4.91 | 40,800 | — | — |
| 2016-11-16 | $4.86 | $4.86 | 31,500 | — | — |
| 2016-11-15 | $4.85 | $4.85 | 38,400 | — | — |
| 2016-11-14 | $4.95 | $4.95 | 32,200 | — | — |
| 2016-11-11 | $5.20 | $5.20 | 9,800 | — | — |
| 2016-11-10 | $4.93 | $4.93 | 89,600 | — | — |
| 2016-11-09 | $5.04 | $5.04 | 8,300 | — | — |
| 2016-11-08 | $4.96 | $4.96 | 6,900 | — | — |
| 2016-11-07 | $5.05 | $5.05 | 26,000 | — | — |
| 2016-11-04 | $5.06 | $5.06 | 13,900 | — | — |
| 2016-11-03 | $5.01 | $5.01 | 12,600 | — | — |
| 2016-11-02 | $5.05 | $5.05 | 10,500 | — | — |
| 2016-11-01 | $5.09 | $5.09 | 18,800 | — | — |
| 2016-10-31 | $5.09 | $5.09 | 1,100 | — | — |
| 2016-10-28 | $5.12 | $5.12 | 4,500 | — | — |
| 2016-10-27 | $5.23 | $5.23 | 3,900 | — | — |
| 2016-10-26 | $5.20 | $5.20 | 3,400 | — | — |
| 2016-10-25 | $5.21 | $5.21 | 3,000 | — | — |
| 2016-10-24 | $5.25 | $5.25 | 400 | — | — |
| 2016-10-21 | $5.19 | $5.19 | 14,500 | — | — |
| 2016-10-20 | $5.25 | $5.25 | 1,200 | — | — |
| 2016-10-19 | $5.15 | $5.15 | 4,100 | — | — |
| 2016-10-18 | $5.16 | $5.16 | 11,300 | — | — |
| 2016-10-17 | $5.19 | $5.19 | 14,800 | — | — |
| 2016-10-14 | $5.19 | $5.19 | 9,000 | — | — |
| 2016-10-13 | $5.16 | $5.16 | 3,700 | — | — |
| 2016-10-12 | $5.19 | $5.19 | 10,900 | — | — |
| 2016-10-11 | $5.14 | $5.14 | 5,000 | — | — |
| 2016-10-10 | $5.17 | $5.17 | 700 | — | — |
| 2016-10-07 | $5.18 | $5.18 | 55,000 | — | — |
| 2016-10-06 | $5.18 | $5.18 | 1,000 | — | — |
| 2016-10-05 | $5.16 | $5.16 | 2,400 | — | — |
| 2016-10-04 | $5.05 | $5.05 | 25,600 | — | — |
| 2016-10-03 | $4.96 | $4.96 | 13,600 | — | — |
| 2016-09-30 | $4.94 | $4.94 | 8,400 | — | — |
| 2016-09-29 | $4.91 | $4.91 | 15,100 | — | — |
| 2016-09-28 | $5.05 | $5.05 | 7,500 | — | — |
| 2016-09-27 | $4.97 | $4.97 | 3,400 | — | — |
| 2016-09-26 | $4.93 | $4.93 | 62,800 | — | — |
| 2016-09-23 | $5.03 | $5.03 | 7,500 | — | — |
| 2016-09-22 | $5.02 | $5.02 | 11,600 | — | — |
| 2016-09-21 | $5.01 | $5.01 | 52,200 | — | — |
| 2016-09-20 | $5.02 | $5.02 | 42,300 | — | — |
| 2016-09-19 | $4.94 | $4.94 | 19,500 | — | — |
| 2016-09-16 | $5.00 | $5.00 | 4,600 | — | — |
| 2016-09-15 | $4.98 | $4.98 | 24,200 | — | — |
| 2016-09-14 | $5.00 | $5.00 | 22,100 | — | — |
| 2016-09-13 | $4.89 | $4.89 | 14,500 | — | — |
| 2016-09-12 | $5.02 | $5.02 | 26,000 | — | — |
| 2016-09-09 | $4.96 | $4.96 | 18,400 | — | — |
| 2016-09-08 | $4.98 | $4.98 | 7,000 | — | — |
| 2016-09-07 | $4.99 | $4.99 | 26,600 | — | — |
| 2016-09-06 | $5.07 | $5.07 | 19,700 | — | — |
| 2016-09-02 | $5.20 | $5.20 | 14,400 | — | — |
| 2016-09-01 | $5.26 | $5.26 | 26,800 | — | — |
| 2016-08-31 | $5.23 | $5.23 | 9,400 | — | — |
| 2016-08-30 | $5.13 | $5.13 | 6,800 | — | — |
| 2016-08-29 | $5.09 | $5.09 | 34,000 | — | — |
| 2016-08-26 | $5.10 | $5.10 | 23,900 | — | — |
| 2016-08-25 | $5.15 | $5.15 | 21,100 | — | — |
| 2016-08-24 | $5.02 | $5.02 | 31,100 | — | — |
| 2016-08-23 | $5.02 | $5.02 | 59,800 | — | — |
| 2016-08-22 | $4.96 | $4.96 | 24,600 | — | — |
| 2016-08-19 | $4.98 | $4.98 | 8,700 | — | — |
| 2016-08-18 | $4.97 | $4.97 | 21,300 | — | — |
| 2016-08-17 | $4.73 | $4.73 | 78,600 | — | — |
| 2016-08-16 | $4.79 | $4.79 | 50,800 | — | — |
| 2016-08-15 | $5.01 | $5.01 | 15,900 | — | — |
| 2016-08-12 | $5.12 | $5.12 | 15,400 | — | — |
| 2016-08-11 | $5.18 | $5.18 | 14,100 | — | — |
| 2016-08-10 | $5.35 | $5.35 | 24,500 | — | — |
| 2016-08-09 | $5.38 | $5.38 | 6,800 | — | — |
| 2016-08-08 | $5.26 | $5.26 | 17,700 | — | — |
| 2016-08-05 | $5.21 | $5.21 | 73,400 | — | — |
| 2016-08-04 | $5.21 | $5.21 | 7,100 | — | — |
| 2016-08-03 | $5.04 | $5.04 | 14,600 | — | — |
| 2016-08-02 | $4.91 | $4.91 | 13,500 | — | — |
| 2016-08-01 | $4.99 | $4.99 | 1,700 | — | — |
| 2016-07-29 | $5.01 | $5.01 | 16,500 | — | — |
| 2016-07-28 | $4.92 | $4.92 | 12,400 | — | — |
| 2016-07-27 | $4.83 | $4.83 | 2,600 | — | — |
| 2016-07-26 | $4.87 | $4.87 | 3,200 | — | — |
| 2016-07-25 | $4.95 | $4.95 | 20,400 | — | — |
| 2016-07-22 | $4.95 | $4.95 | 7,700 | — | — |
| 2016-07-21 | $4.94 | $4.94 | 1,600 | — | — |
| 2016-07-20 | $4.93 | $4.93 | 900 | — | — |
| 2016-07-19 | $4.84 | $4.84 | 500 | — | — |
| 2016-07-18 | $4.93 | $4.93 | 500 | — | — |
| 2016-07-15 | $4.95 | $4.95 | 4,800 | — | — |
| 2016-07-14 | $4.94 | $4.94 | 10,000 | — | — |
| 2016-07-13 | $5.00 | $5.00 | 6,100 | — | — |
| 2016-07-12 | $5.15 | $5.15 | 4,100 | — | — |
| 2016-07-11 | $4.90 | $4.90 | 5,500 | — | — |
| 2016-07-08 | $5.03 | $5.03 | 17,400 | — | — |
| 2016-07-07 | $4.85 | $4.85 | 3,200 | — | — |
| 2016-07-06 | $4.89 | $4.89 | 7,000 | — | — |
| 2016-07-05 | $4.86 | $4.86 | 15,500 | — | — |
| 2016-07-01 | $4.81 | $4.81 | 0 | — | — |
| 2016-06-30 | $4.81 | $4.81 | 4,300 | — | — |
| 2016-06-29 | $4.88 | $4.88 | 5,000 | — | — |
| 2016-06-28 | $4.85 | $4.85 | 3,500 | — | — |
| 2016-06-27 | $4.75 | $4.75 | 1,400 | — | — |
| 2016-06-24 | $4.79 | $4.79 | 7,200 | — | — |
| 2016-06-23 | $4.76 | $4.76 | 5,800 | — | — |
| 2016-06-22 | $4.75 | $4.75 | 5,100 | — | — |
| 2016-06-21 | $4.92 | $4.92 | 24,500 | — | — |
| 2016-06-20 | $4.94 | $4.94 | 7,200 | — | — |
| 2016-06-17 | $4.90 | $4.90 | 13,100 | — | — |
| 2016-06-16 | $4.98 | $4.98 | 2,000 | — | — |
| 2016-06-15 | $4.95 | $4.95 | 8,000 | — | — |
| 2016-06-14 | $4.95 | $4.95 | 10,500 | — | — |
| 2016-06-13 | $4.96 | $4.96 | 9,100 | — | — |
| 2016-06-10 | $5.04 | $5.04 | 24,000 | — | — |
| 2016-06-09 | $5.04 | $5.04 | 7,900 | — | — |
| 2016-06-08 | $5.08 | $5.08 | 11,700 | — | — |
| 2016-06-07 | $5.08 | $5.08 | 7,900 | — | — |
| 2016-06-06 | $5.04 | $5.04 | 21,200 | — | — |
| 2016-06-03 | $4.99 | $4.99 | 16,500 | — | — |
| 2016-06-02 | $4.93 | $4.93 | 6,100 | — | — |
| 2016-06-01 | $4.96 | $4.96 | 6,200 | — | — |
| 2016-05-31 | $4.99 | $4.99 | 14,800 | — | — |
| 2016-05-27 | $4.99 | $4.99 | 9,800 | — | — |
| 2016-05-26 | $5.07 | $5.07 | 15,200 | — | — |
| 2016-05-25 | $5.09 | $5.09 | 15,100 | — | — |
| 2016-05-24 | $5.19 | $5.19 | 9,900 | — | — |
| 2016-05-23 | $5.01 | $5.01 | 23,400 | — | — |
| 2016-05-20 | $5.04 | $5.04 | 13,300 | — | — |
| 2016-05-19 | $5.14 | $5.14 | 2,200 | — | — |
| 2016-05-18 | $5.05 | $5.05 | 6,300 | — | — |
| 2016-05-17 | $5.04 | $5.04 | 7,400 | — | — |
| 2016-05-16 | $5.03 | $5.03 | 13,300 | — | — |
| 2016-05-13 | $5.03 | $5.03 | 7,500 | — | — |
| 2016-05-12 | $5.09 | $5.09 | 21,800 | — | — |
| 2016-05-11 | $5.06 | $5.06 | 23,400 | — | — |
| 2016-05-10 | $5.03 | $5.03 | 20,600 | — | — |
| 2016-05-09 | $5.25 | $5.25 | 5,600 | — | — |
| 2016-05-06 | $5.26 | $5.26 | 45,500 | — | — |
| 2016-05-05 | $5.16 | $5.16 | 10,100 | — | — |
| 2016-05-04 | $5.24 | $5.24 | 30,100 | — | — |
| 2016-05-03 | $5.14 | $5.14 | 8,100 | — | — |
| 2016-05-02 | $5.16 | $5.16 | 18,900 | — | — |
| 2016-04-29 | $5.18 | $5.18 | 6,200 | — | — |
| 2016-04-28 | $5.22 | $5.22 | 3,500 | — | — |
| 2016-04-27 | $5.25 | $5.25 | 19,400 | — | — |
| 2016-04-26 | $5.18 | $5.18 | 19,400 | — | — |
| 2016-04-25 | $5.12 | $5.12 | 4,800 | — | — |
| 2016-04-22 | $5.11 | $5.11 | 3,000 | — | — |
| 2016-04-21 | $5.22 | $5.22 | 7,800 | — | — |
| 2016-04-20 | $5.15 | $5.15 | 4,600 | — | — |
| 2016-04-19 | $5.11 | $5.11 | 14,300 | — | — |
| 2016-04-18 | $5.15 | $5.15 | 23,100 | — | — |
| 2016-04-15 | $5.11 | $5.11 | 16,200 | — | — |
| 2016-04-14 | $5.06 | $5.06 | 13,500 | — | — |
| 2016-04-13 | $5.07 | $5.07 | 1,600 | — | — |
| 2016-04-12 | $4.94 | $4.94 | 5,100 | — | — |
| 2016-04-11 | $4.94 | $4.94 | 10,200 | — | — |
| 2016-04-08 | $5.11 | $5.11 | 10,100 | — | — |
| 2016-04-07 | $4.90 | $4.90 | 15,200 | — | — |
| 2016-04-06 | $4.70 | $4.70 | 41,000 | — | — |
| 2016-04-05 | $4.63 | $4.63 | 4,600 | — | — |
| 2016-04-04 | $4.65 | $4.65 | 5,700 | — | — |
| 2016-04-01 | $4.56 | $4.56 | 14,000 | — | — |
| 2016-03-31 | $4.34 | $4.34 | 111,000 | — | — |
| 2016-03-30 | $4.42 | $4.42 | 5,500 | — | — |
| 2016-03-29 | $4.46 | $4.46 | 5,700 | — | — |
| 2016-03-28 | $4.43 | $4.43 | 4,500 | — | — |
| 2016-03-24 | $4.37 | $4.37 | 700 | — | — |
| 2016-03-23 | $4.34 | $4.34 | 8,400 | — | — |
| 2016-03-22 | $4.59 | $4.59 | 10,800 | — | — |
| 2016-03-21 | $4.59 | $4.59 | 5,100 | — | — |
| 2016-03-18 | $4.60 | $4.60 | 8,200 | — | — |
| 2016-03-17 | $4.69 | $4.69 | 7,000 | — | — |
| 2016-03-16 | $4.69 | $4.69 | 11,900 | — | — |
| 2016-03-15 | $4.65 | $4.65 | 8,400 | — | — |
| 2016-03-14 | $4.72 | $4.72 | 16,500 | — | — |
| 2016-03-11 | $4.65 | $4.65 | 5,500 | — | — |
| 2016-03-10 | $4.66 | $4.66 | 8,200 | — | — |
| 2016-03-09 | $4.70 | $4.70 | 19,300 | — | — |
| 2016-03-08 | $4.39 | $4.39 | 112,600 | — | — |
| 2016-03-07 | $4.36 | $4.36 | 41,500 | — | — |
| 2016-03-04 | $4.19 | $4.19 | 61,100 | — | — |
| 2016-03-03 | $4.06 | $4.06 | 67,000 | — | — |
| 2016-03-02 | $4.16 | $4.16 | 44,900 | — | — |
| 2016-03-01 | $4.20 | $4.20 | 10,500 | — | — |
| 2016-02-29 | $4.34 | $4.34 | 13,000 | — | — |
| 2016-02-26 | $4.23 | $4.23 | 5,100 | — | — |
| 2016-02-25 | $4.39 | $4.39 | 5,100 | — | — |
| 2016-02-24 | $4.38 | $4.38 | 20,800 | — | — |
| 2016-02-23 | $4.09 | $4.09 | 114,400 | — | — |
| 2016-02-22 | $4.02 | $4.02 | 56,500 | — | — |
| 2016-02-19 | $3.93 | $3.93 | 1,900 | — | — |
| 2016-02-18 | $3.90 | $3.90 | 2,100 | — | — |
| 2016-02-17 | $4.05 | $4.05 | 4,200 | — | — |
| 2016-02-16 | $4.01 | $4.01 | 11,100 | — | — |
| 2016-02-12 | $3.85 | $3.85 | 9,000 | — | — |
| 2016-02-11 | $3.80 | $3.80 | 1,400 | — | — |
| 2016-02-10 | $3.82 | $3.82 | 8,000 | — | — |
| 2016-02-09 | $3.97 | $3.97 | 100 | — | — |
| 2016-02-08 | $3.93 | $3.93 | 6,500 | — | — |
| 2016-02-05 | $3.97 | $3.97 | 1,200 | — | — |
| 2016-02-04 | $3.99 | $3.99 | 3,700 | — | — |
| 2016-02-03 | $3.88 | $3.88 | 18,000 | — | — |
| 2016-02-02 | $3.96 | $3.96 | 4,500 | — | — |
| 2016-02-01 | $4.09 | $4.09 | 30,000 | — | — |
| 2016-01-29 | $4.01 | $4.01 | 35,800 | — | — |
| 2016-01-28 | $4.00 | $4.00 | 76,300 | — | — |
| 2016-01-27 | $4.20 | $4.20 | 6,800 | — | — |
| 2016-01-26 | $4.12 | $4.12 | 6,900 | — | — |
| 2016-01-25 | $4.09 | $4.09 | 14,700 | — | — |
| 2016-01-22 | $4.00 | $4.00 | 8,900 | — | — |
| 2016-01-21 | $3.97 | $3.97 | 9,300 | — | — |
| 2016-01-20 | $3.97 | $3.97 | 6,900 | — | — |
| 2016-01-19 | $4.07 | $4.07 | 28,000 | — | — |
| 2016-01-15 | $4.20 | $4.20 | 36,900 | — | — |
| 2016-01-14 | $4.50 | $4.50 | 55,600 | — | — |
| 2016-01-13 | $4.22 | $4.22 | 20,400 | — | — |
| 2016-01-12 | $4.35 | $4.35 | 4,100 | — | — |
| 2016-01-11 | $4.41 | $4.41 | 33,800 | — | — |
| 2016-01-08 | $4.36 | $4.36 | 47,000 | — | — |
| 2016-01-07 | $4.13 | $4.13 | 23,700 | — | — |
| 2016-01-06 | $4.34 | $4.34 | 13,300 | — | — |
| 2016-01-05 | $4.46 | $4.46 | 10,800 | — | — |
| 2016-01-04 | $4.38 | $4.38 | 17,400 | — | — |