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
- 1982-04-21 to 2026-09-03
- 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 | $5.17 | $7.46 | 2,100 | — | — |
| 2016-12-29 | $5.18 | $7.47 | 3,300 | — | — |
| 2016-12-28 | $5.24 | $7.56 | 2,300 | — | — |
| 2016-12-27 | $5.17 | $7.46 | 200 | — | — |
| 2016-12-23 | $5.15 | $7.43 | 1,800 | — | — |
| 2016-12-22 | $5.21 | $7.51 | 4,700 | — | — |
| 2016-12-21 | $5.26 | $7.59 | 13,300 | — | — |
| 2016-12-20 | $5.23 | $7.54 | 17,300 | — | — |
| 2016-12-19 | $5.07 | $7.31 | 5,800 | — | — |
| 2016-12-16 | $5.29 | $7.63 | 15,400 | — | — |
| 2016-12-15 | $5.65 | $8.15 | 6,900 | — | — |
| 2016-12-14 | $5.77 | $8.32 | 2,500 | — | — |
| 2016-12-13 | $5.82 | $8.39 | 1,500 | — | — |
| 2016-12-12 | $6.07 | $8.75 | 1,100 | — | — |
| 2016-12-09 | $6.01 | $8.67 | 1,400 | — | — |
| 2016-12-08 | $5.93 | $8.55 | 5,900 | — | — |
| 2016-12-07 | $5.87 | $8.47 | 4,600 | — | — |
| 2016-12-06 | $5.98 | $8.62 | 8,100 | — | — |
| 2016-12-05 | $5.95 | $8.58 | 2,500 | — | — |
| 2016-12-02 | $5.90 | $8.51 | 1,900 | — | — |
| 2016-12-01 | $5.90 | $8.51 | 3,000 | — | — |
| 2016-11-30 | $6.45 | $9.30 | 400 | — | — |
| 2016-11-29 | $6.01 | $8.67 | 1,100 | — | — |
| 2016-11-28 | $6.07 | $8.75 | 500 | — | — |
| 2016-11-25 | $6.00 | $8.65 | 600 | — | — |
| 2016-11-23 | $6.06 | $8.74 | 1,300 | — | — |
| 2016-11-22 | $5.86 | $8.45 | 800 | — | — |
| 2016-11-21 | $5.70 | $8.22 | 3,500 | — | — |
| 2016-11-18 | $6.46 | $9.32 | 3,000 | — | — |
| 2016-11-17 | $6.75 | $9.73 | 1,300 | — | — |
| 2016-11-16 | $6.58 | $9.49 | 1,600 | — | — |
| 2016-11-15 | $6.69 | $9.65 | 500 | — | — |
| 2016-11-14 | $7.26 | $10.47 | 3,800 | — | — |
| 2016-11-11 | $7.59 | $10.95 | 2,400 | — | — |
| 2016-11-10 | $7.71 | $11.12 | 7,700 | — | — |
| 2016-11-09 | $6.72 | $9.69 | 1,900 | — | — |
| 2016-11-08 | $6.67 | $9.62 | 1,600 | — | — |
| 2016-11-07 | $6.63 | $9.56 | 1,000 | — | — |
| 2016-11-04 | $6.52 | $9.40 | 0 | — | — |
| 2016-11-03 | $6.52 | $9.40 | 0 | — | — |
| 2016-11-02 | $6.52 | $9.40 | 400 | — | — |
| 2016-11-01 | $6.62 | $9.55 | 900 | — | — |
| 2016-10-31 | $6.70 | $9.66 | 0 | — | — |
| 2016-10-28 | $6.70 | $9.66 | 700 | — | — |
| 2016-10-27 | $6.73 | $9.71 | 1,100 | — | — |
| 2016-10-26 | $6.43 | $9.27 | 200 | — | — |
| 2016-10-25 | $6.56 | $9.46 | 100 | — | — |
| 2016-10-24 | $6.81 | $9.82 | 4,700 | — | — |
| 2016-10-21 | $7.05 | $10.17 | 200 | — | — |
| 2016-10-20 | $7.00 | $10.09 | 200 | — | — |
| 2016-10-19 | $7.05 | $10.17 | 6,000 | — | — |
| 2016-10-18 | $7.14 | $10.30 | 1,200 | — | — |
| 2016-10-17 | $7.11 | $10.25 | 1,300 | — | — |
| 2016-10-14 | $7.10 | $10.24 | 5,100 | — | — |
| 2016-10-13 | $7.50 | $10.82 | 500 | — | — |
| 2016-10-12 | $7.58 | $10.93 | 700 | — | — |
| 2016-10-11 | $7.48 | $10.79 | 800 | — | — |
| 2016-10-10 | $7.74 | $11.16 | 1,200 | — | — |
| 2016-10-07 | $7.69 | $11.09 | 300 | — | — |
| 2016-10-06 | $7.65 | $11.03 | 1,400 | — | — |
| 2016-10-05 | $7.63 | $11.00 | 3,200 | — | — |
| 2016-10-04 | $7.65 | $11.03 | 2,400 | — | — |
| 2016-10-03 | $7.82 | $11.28 | 5,300 | — | — |
| 2016-09-30 | $7.81 | $11.26 | 2,300 | — | — |
| 2016-09-29 | $7.50 | $10.82 | 14,300 | — | — |
| 2016-09-28 | $7.24 | $10.44 | 49,300 | — | — |
| 2016-09-27 | $7.31 | $10.54 | 7,900 | — | — |
| 2016-09-26 | $7.50 | $10.82 | 6,800 | — | — |
| 2016-09-23 | $7.50 | $10.82 | 4,700 | — | — |
| 2016-09-22 | $7.43 | $10.71 | 13,600 | — | — |
| 2016-09-21 | $6.75 | $9.73 | 4,200 | — | — |
| 2016-09-20 | $6.99 | $10.08 | 5,200 | — | — |
| 2016-09-19 | $7.05 | $10.17 | 7,800 | — | — |
| 2016-09-16 | $7.29 | $10.51 | 21,100 | — | — |
| 2016-09-15 | $6.18 | $8.91 | 11,300 | — | — |
| 2016-09-14 | $5.73 | $8.26 | 5,900 | — | — |
| 2016-09-13 | $5.91 | $8.52 | 5,500 | — | — |
| 2016-09-12 | $6.48 | $9.34 | 104,100 | — | — |
| 2016-09-09 | $5.93 | $8.55 | 28,700 | — | — |
| 2016-09-08 | $5.39 | $7.77 | 28,000 | — | — |
| 2016-09-07 | $5.70 | $8.22 | 6,200 | — | — |
| 2016-09-06 | $5.66 | $8.16 | 21,300 | — | — |
| 2016-09-02 | $5.63 | $8.12 | 17,000 | — | — |
| 2016-09-01 | $6.00 | $8.65 | 19,200 | — | — |
| 2016-08-31 | $5.94 | $8.57 | 36,700 | — | — |
| 2016-08-30 | $5.70 | $8.22 | 5,800 | — | — |
| 2016-08-29 | $5.58 | $8.05 | 3,600 | — | — |
| 2016-08-26 | $5.67 | $8.18 | 1,100 | — | — |
| 2016-08-25 | $5.66 | $8.16 | 3,900 | — | — |
| 2016-08-24 | $5.78 | $8.34 | 12,400 | — | — |
| 2016-08-23 | $5.91 | $8.52 | 15,300 | — | — |
| 2016-08-22 | $5.70 | $8.22 | 2,400 | — | — |
| 2016-08-19 | $5.89 | $8.49 | 5,000 | — | — |
| 2016-08-18 | $6.27 | $9.04 | 2,300 | — | — |
| 2016-08-17 | $6.59 | $9.50 | 1,100 | — | — |
| 2016-08-16 | $6.32 | $9.11 | 18,100 | — | — |
| 2016-08-15 | $5.90 | $8.51 | 4,200 | — | — |
| 2016-08-12 | $5.82 | $8.39 | 19,700 | — | — |
| 2016-08-11 | $5.90 | $8.51 | 42,500 | — | — |
| 2016-08-10 | $6.14 | $8.85 | 5,100 | — | — |
| 2016-08-09 | $6.45 | $9.30 | 4,800 | — | — |
| 2016-08-08 | $6.74 | $9.72 | 2,800 | — | — |
| 2016-08-05 | $6.76 | $9.75 | 41,300 | — | — |
| 2016-08-04 | $6.84 | $9.86 | 900 | — | — |
| 2016-08-03 | $6.65 | $9.59 | 15,400 | — | — |
| 2016-08-02 | $6.60 | $9.52 | 1,300 | — | — |
| 2016-08-01 | $6.54 | $9.43 | 800 | — | — |
| 2016-07-29 | $6.42 | $9.26 | 4,000 | — | — |
| 2016-07-28 | $6.44 | $9.29 | 500 | — | — |
| 2016-07-27 | $6.35 | $9.16 | 2,300 | — | — |
| 2016-07-26 | $6.44 | $9.29 | 1,000 | — | — |
| 2016-07-25 | $6.45 | $9.30 | 900 | — | — |
| 2016-07-22 | $6.16 | $8.88 | 12,600 | — | — |
| 2016-07-21 | $6.58 | $9.49 | 2,900 | — | — |
| 2016-07-20 | $6.86 | $9.89 | 4,400 | — | — |
| 2016-07-19 | $6.65 | $9.59 | 900 | — | — |
| 2016-07-18 | $6.83 | $9.85 | 12,000 | — | — |
| 2016-07-15 | $6.75 | $9.73 | 100 | — | — |
| 2016-07-14 | $6.78 | $9.78 | 200 | — | — |
| 2016-07-13 | $7.10 | $10.24 | 300 | — | — |
| 2016-07-12 | $7.04 | $10.15 | 6,500 | — | — |
| 2016-07-11 | $6.84 | $9.86 | 50,700 | — | — |
| 2016-07-08 | $6.55 | $9.45 | 0 | — | — |
| 2016-07-07 | $6.55 | $9.45 | 2,600 | — | — |
| 2016-07-06 | $6.56 | $9.46 | 13,500 | — | — |
| 2016-07-05 | $6.58 | $9.49 | 7,300 | — | — |
| 2016-07-01 | $6.65 | $9.59 | 17,200 | — | — |
| 2016-06-30 | $6.78 | $9.78 | 10,000 | — | — |
| 2016-06-29 | $6.60 | $9.52 | 4,600 | — | — |
| 2016-06-28 | $6.84 | $9.86 | 50,500 | — | — |
| 2016-06-27 | $5.97 | $8.61 | 13,300 | — | — |
| 2016-06-24 | $5.90 | $8.51 | 66,100 | — | — |
| 2016-06-23 | $5.80 | $8.36 | 75,300 | — | — |
| 2016-06-22 | $5.75 | $8.29 | 34,400 | — | — |
| 2016-06-21 | $5.52 | $7.96 | 1,200 | — | — |
| 2016-06-20 | $5.48 | $7.90 | 8,100 | — | — |
| 2016-06-17 | $5.32 | $7.67 | 22,300 | — | — |
| 2016-06-16 | $5.15 | $7.43 | 2,700 | — | — |
| 2016-06-15 | $5.14 | $7.41 | 7,500 | — | — |
| 2016-06-14 | $5.41 | $7.80 | 51,400 | — | — |
| 2016-06-13 | $5.72 | $8.25 | 20,800 | — | — |
| 2016-06-10 | $6.59 | $9.50 | 12,100 | — | — |
| 2016-06-09 | $6.47 | $9.33 | 12,000 | — | — |
| 2016-06-08 | $6.13 | $8.84 | 7,900 | — | — |
| 2016-06-07 | $6.10 | $8.80 | 6,600 | — | — |
| 2016-06-06 | $5.81 | $8.38 | 11,100 | — | — |
| 2016-06-03 | $5.34 | $7.70 | 8,100 | — | — |
| 2016-06-02 | $5.37 | $7.74 | 2,900 | — | — |
| 2016-06-01 | $5.07 | $7.31 | 6,800 | — | — |
| 2016-05-31 | $5.00 | $7.21 | 600 | — | — |
| 2016-05-27 | $4.80 | $6.92 | 1,700 | — | — |
| 2016-05-26 | $5.00 | $7.21 | 1,900 | — | — |
| 2016-05-25 | $4.74 | $6.84 | 0 | — | — |
| 2016-05-24 | $4.74 | $6.84 | 4,900 | — | — |
| 2016-05-23 | $4.74 | $6.84 | 5,300 | — | — |
| 2016-05-20 | $4.67 | $6.73 | 300 | — | — |
| 2016-05-19 | $4.63 | $6.68 | 500 | — | — |
| 2016-05-18 | $4.63 | $6.68 | 1,000 | — | — |
| 2016-05-17 | $4.56 | $6.58 | 6,400 | — | — |
| 2016-05-16 | $4.69 | $6.76 | 1,800 | — | — |
| 2016-05-13 | $4.70 | $6.78 | 0 | — | — |
| 2016-05-12 | $4.70 | $6.78 | 500 | — | — |
| 2016-05-11 | $4.44 | $6.40 | 100 | — | — |
| 2016-05-10 | $4.56 | $6.58 | 100 | — | — |
| 2016-05-09 | $4.64 | $6.69 | 7,400 | — | — |
| 2016-05-06 | $5.07 | $7.31 | 1,500 | — | — |
| 2016-05-05 | $4.80 | $6.92 | 300 | — | — |
| 2016-05-04 | $4.91 | $7.08 | 500 | — | — |
| 2016-05-03 | $5.08 | $7.33 | 0 | — | — |
| 2016-05-02 | $5.08 | $7.33 | 800 | — | — |
| 2016-04-29 | $4.85 | $6.99 | 0 | — | — |
| 2016-04-28 | $4.85 | $6.99 | 1,500 | — | — |
| 2016-04-27 | $4.95 | $7.14 | 2,000 | — | — |
| 2016-04-26 | $4.97 | $7.17 | 700 | — | — |
| 2016-04-25 | $4.90 | $7.07 | 13,600 | — | — |
| 2016-04-22 | $4.63 | $6.68 | 0 | — | — |
| 2016-04-21 | $4.63 | $6.68 | 6,000 | — | — |
| 2016-04-20 | $5.10 | $7.35 | 600 | — | — |
| 2016-04-19 | $5.15 | $7.43 | 9,100 | — | — |
| 2016-04-18 | $4.94 | $7.12 | 5,200 | — | — |
| 2016-04-15 | $5.09 | $7.34 | 3,100 | — | — |
| 2016-04-14 | $5.15 | $7.43 | 6,800 | — | — |
| 2016-04-13 | $5.09 | $7.34 | 4,900 | — | — |
| 2016-04-12 | $5.14 | $7.41 | 200 | — | — |
| 2016-04-11 | $5.21 | $7.51 | 3,500 | — | — |
| 2016-04-08 | $5.21 | $7.51 | 1,100 | — | — |
| 2016-04-07 | $5.06 | $7.30 | 0 | — | — |
| 2016-04-06 | $5.06 | $7.30 | 3,200 | — | — |
| 2016-04-05 | $4.96 | $7.15 | 600 | — | — |
| 2016-04-04 | $5.00 | $7.21 | 6,000 | — | — |
| 2016-04-01 | $4.85 | $6.99 | 10,600 | — | — |
| 2016-03-31 | $5.14 | $7.41 | 4,700 | — | — |
| 2016-03-30 | $5.28 | $7.61 | 1,200 | — | — |
| 2016-03-29 | $5.28 | $7.61 | 3,200 | — | — |
| 2016-03-28 | $5.28 | $7.61 | 1,500 | — | — |
| 2016-03-24 | $5.09 | $7.34 | 5,600 | — | — |
| 2016-03-23 | $4.27 | $6.16 | 0 | — | — |
| 2016-03-22 | $4.27 | $6.16 | 8,900 | — | — |
| 2016-03-21 | $4.20 | $6.06 | 5,300 | — | — |
| 2016-03-18 | $4.16 | $6.00 | 2,200 | — | — |
| 2016-03-17 | $4.12 | $5.94 | 11,800 | — | — |
| 2016-03-16 | $3.92 | $5.65 | 10,900 | — | — |
| 2016-03-15 | $4.50 | $6.49 | 22,300 | — | — |
| 2016-03-14 | $4.01 | $5.78 | 1,700 | — | — |
| 2016-03-11 | $4.11 | $5.93 | 7,100 | — | — |
| 2016-03-10 | $4.44 | $6.40 | 6,600 | — | — |
| 2016-03-09 | $4.63 | $6.68 | 17,600 | — | — |
| 2016-03-08 | $4.30 | $6.20 | 5,200 | — | — |
| 2016-03-07 | $4.20 | $6.06 | 5,800 | — | — |
| 2016-03-04 | $4.18 | $6.03 | 1,300 | — | — |
| 2016-03-03 | $4.16 | $6.00 | 7,800 | — | — |
| 2016-03-02 | $4.36 | $6.29 | 400 | — | — |
| 2016-03-01 | $4.46 | $6.43 | 0 | — | — |
| 2016-02-29 | $4.46 | $6.43 | 2,400 | — | — |
| 2016-02-26 | $4.57 | $6.59 | 0 | — | — |
| 2016-02-25 | $4.57 | $6.59 | 300 | — | — |
| 2016-02-24 | $4.45 | $6.42 | 0 | — | — |
| 2016-02-23 | $4.45 | $6.42 | 1,300 | — | — |
| 2016-02-22 | $4.46 | $6.43 | 1,900 | — | — |
| 2016-02-19 | $4.60 | $6.63 | 500 | — | — |
| 2016-02-18 | $4.61 | $6.65 | 0 | — | — |
| 2016-02-17 | $4.61 | $6.65 | 2,000 | — | — |
| 2016-02-16 | $4.54 | $6.55 | 3,600 | — | — |
| 2016-02-12 | $4.40 | $6.35 | 700 | — | — |
| 2016-02-11 | $4.26 | $6.14 | 2,800 | — | — |
| 2016-02-10 | $4.37 | $6.30 | 3,400 | — | — |
| 2016-02-09 | $4.36 | $6.29 | 0 | — | — |
| 2016-02-08 | $4.36 | $6.29 | 200 | — | — |
| 2016-02-05 | $4.26 | $6.14 | 3,000 | — | — |
| 2016-02-04 | $4.13 | $5.96 | 0 | — | — |
| 2016-02-03 | $4.13 | $5.96 | 300 | — | — |
| 2016-02-02 | $4.08 | $5.88 | 100 | — | — |
| 2016-02-01 | $3.95 | $5.70 | 100 | — | — |
| 2016-01-29 | $3.97 | $5.73 | 300 | — | — |
| 2016-01-28 | $4.05 | $5.84 | 600 | — | — |
| 2016-01-27 | $3.95 | $5.70 | 1,000 | — | — |
| 2016-01-26 | $3.89 | $5.61 | 600 | — | — |
| 2016-01-25 | $3.92 | $5.65 | 600 | — | — |
| 2016-01-22 | $3.99 | $5.75 | 2,700 | — | — |
| 2016-01-21 | $4.20 | $6.06 | 400 | — | — |
| 2016-01-20 | $4.41 | $6.36 | 200 | — | — |
| 2016-01-19 | $4.55 | $6.56 | 900 | — | — |
| 2016-01-15 | $4.75 | $6.85 | 1,200 | — | — |
| 2016-01-14 | $5.30 | $7.64 | 5,100 | — | — |
| 2016-01-13 | $5.41 | $7.80 | 10,700 | — | — |
| 2016-01-12 | $5.70 | $8.22 | 7,700 | — | — |
| 2016-01-11 | $5.55 | $8.00 | 100 | — | — |
| 2016-01-08 | $5.41 | $7.80 | 400 | — | — |
| 2016-01-07 | $5.40 | $7.79 | 1,300 | — | — |
| 2016-01-06 | $5.40 | $7.79 | 4,100 | — | — |
| 2016-01-05 | $5.47 | $7.89 | 1,100 | — | — |
| 2016-01-04 | $5.51 | $7.95 | 700 | — | — |