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
- 1987-05-19 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 | $6.92 | $6.92 | 26,200 | — | — |
| 2016-12-29 | $6.65 | $6.65 | 19,000 | — | — |
| 2016-12-28 | $7.10 | $7.10 | 18,600 | — | — |
| 2016-12-27 | $6.70 | $6.70 | 26,000 | — | — |
| 2016-12-23 | $6.97 | $6.97 | 19,200 | — | — |
| 2016-12-22 | $6.94 | $6.94 | 16,000 | — | — |
| 2016-12-21 | $7.05 | $7.04 | 19,400 | — | — |
| 2016-12-20 | $6.91 | $6.91 | 37,000 | — | — |
| 2016-12-19 | $6.94 | $6.94 | 45,800 | — | — |
| 2016-12-16 | $7.01 | $7.01 | 26,000 | — | — |
| 2016-12-15 | $6.95 | $6.95 | 31,600 | — | — |
| 2016-12-14 | $6.73 | $6.72 | 24,200 | — | — |
| 2016-12-13 | $7.06 | $7.06 | 41,200 | — | — |
| 2016-12-12 | $7.33 | $7.33 | 55,400 | — | — |
| 2016-12-09 | $7.47 | $7.47 | 132,600 | — | — |
| 2016-12-08 | $6.84 | $6.84 | 58,800 | — | — |
| 2016-12-07 | $6.68 | $6.68 | 40,000 | — | — |
| 2016-12-06 | $6.62 | $6.61 | 115,600 | — | — |
| 2016-12-05 | $6.68 | $6.68 | 20,200 | — | — |
| 2016-12-02 | $6.49 | $6.49 | 18,800 | — | — |
| 2016-12-01 | $6.33 | $6.33 | 15,400 | — | — |
| 2016-11-30 | $6.32 | $6.32 | 28,200 | — | — |
| 2016-11-29 | $6.19 | $6.19 | 113,400 | — | — |
| 2016-11-28 | $6.45 | $6.45 | 134,800 | — | — |
| 2016-11-25 | $6.56 | $6.56 | 134,400 | — | — |
| 2016-11-23 | $6.50 | $6.50 | 277,200 | — | — |
| 2016-11-22 | $5.60 | $5.60 | 24,000 | — | — |
| 2016-11-21 | $5.55 | $5.54 | 76,600 | — | — |
| 2016-11-18 | $5.61 | $5.61 | 35,200 | — | — |
| 2016-11-17 | $5.46 | $5.46 | 72,200 | — | — |
| 2016-11-16 | $5.45 | $5.45 | 67,800 | — | — |
| 2016-11-15 | $5.19 | $5.19 | 159,600 | — | — |
| 2016-11-14 | $4.60 | $4.60 | 30,000 | — | — |
| 2016-11-11 | $4.33 | $4.33 | 158,200 | — | — |
| 2016-11-10 | $4.27 | $4.27 | 135,400 | — | — |
| 2016-11-09 | $4.46 | $4.46 | 103,200 | — | — |
| 2016-11-08 | $4.45 | $4.45 | 45,000 | — | — |
| 2016-11-07 | $4.30 | $4.30 | 38,400 | — | — |
| 2016-11-04 | $4.22 | $4.22 | 88,600 | — | — |
| 2016-11-03 | $4.31 | $4.31 | 116,400 | — | — |
| 2016-11-02 | $4.32 | $4.32 | 9,600 | — | — |
| 2016-11-01 | $4.35 | $4.35 | 22,800 | — | — |
| 2016-10-31 | $4.48 | $4.48 | 129,200 | — | — |
| 2016-10-28 | $4.25 | $4.25 | 15,800 | — | — |
| 2016-10-27 | $4.24 | $4.24 | 36,600 | — | — |
| 2016-10-26 | $4.33 | $4.33 | 244,600 | — | — |
| 2016-10-25 | $4.46 | $4.46 | 115,200 | — | — |
| 2016-10-24 | $4.47 | $4.47 | 166,600 | — | — |
| 2016-10-21 | $4.50 | $4.50 | 30,800 | — | — |
| 2016-10-20 | $4.48 | $4.48 | 18,600 | — | — |
| 2016-10-19 | $4.45 | $4.45 | 26,800 | — | — |
| 2016-10-18 | $4.50 | $4.50 | 56,400 | — | — |
| 2016-10-17 | $4.43 | $4.43 | 3,400 | — | — |
| 2016-10-14 | $4.47 | $4.47 | 26,400 | — | — |
| 2016-10-13 | $4.47 | $4.47 | 153,400 | — | — |
| 2016-10-12 | $4.61 | $4.61 | 15,800 | — | — |
| 2016-10-11 | $4.48 | $4.48 | 20,200 | — | — |
| 2016-10-10 | $4.50 | $4.50 | 57,600 | — | — |
| 2016-10-07 | $4.56 | $4.56 | 16,600 | — | — |
| 2016-10-06 | $4.68 | $4.68 | 13,000 | — | — |
| 2016-10-05 | $4.64 | $4.64 | 1,000 | — | — |
| 2016-10-04 | $4.56 | $4.56 | 21,000 | — | — |
| 2016-10-03 | $4.61 | $4.61 | 6,000 | — | — |
| 2016-09-30 | $4.65 | $4.65 | 13,200 | — | — |
| 2016-09-29 | $4.67 | $4.67 | 111,000 | — | — |
| 2016-09-28 | $4.41 | $4.41 | 16,200 | — | — |
| 2016-09-27 | $4.59 | $4.59 | 111,400 | — | — |
| 2016-09-26 | $4.64 | $4.64 | 81,800 | — | — |
| 2016-09-23 | $4.70 | $4.70 | 6,200 | — | — |
| 2016-09-22 | $4.59 | $4.59 | 27,200 | — | — |
| 2016-09-21 | $4.78 | $4.78 | 21,600 | — | — |
| 2016-09-20 | $4.79 | $4.79 | 26,000 | — | — |
| 2016-09-19 | $4.60 | $4.60 | 17,000 | — | — |
| 2016-09-16 | $4.45 | $4.45 | 148,800 | — | — |
| 2016-09-15 | $4.22 | $4.22 | 18,200 | — | — |
| 2016-09-14 | $4.12 | $4.12 | 69,800 | — | — |
| 2016-09-13 | $4.11 | $4.11 | 20,200 | — | — |
| 2016-09-12 | $4.13 | $4.13 | 39,600 | — | — |
| 2016-09-09 | $4.18 | $4.18 | 53,600 | — | — |
| 2016-09-08 | $4.53 | $4.53 | 10,800 | — | — |
| 2016-09-07 | $4.58 | $4.58 | 17,600 | — | — |
| 2016-09-06 | $4.66 | $4.66 | 59,600 | — | — |
| 2016-09-02 | $4.70 | $4.70 | 50,800 | — | — |
| 2016-09-01 | $4.80 | $4.80 | 11,800 | — | — |
| 2016-08-31 | $4.73 | $4.73 | 30,400 | — | — |
| 2016-08-30 | $4.90 | $4.90 | 29,000 | — | — |
| 2016-08-29 | $4.97 | $4.97 | 25,200 | — | — |
| 2016-08-26 | $4.90 | $4.90 | 18,400 | — | — |
| 2016-08-25 | $4.86 | $4.86 | 36,600 | — | — |
| 2016-08-24 | $4.86 | $4.86 | 59,600 | — | — |
| 2016-08-23 | $4.65 | $4.65 | 25,200 | — | — |
| 2016-08-22 | $4.60 | $4.60 | 54,200 | — | — |
| 2016-08-19 | $4.49 | $4.49 | 12,000 | — | — |
| 2016-08-18 | $4.44 | $4.44 | 54,400 | — | — |
| 2016-08-17 | $4.32 | $4.32 | 45,800 | — | — |
| 2016-08-16 | $4.03 | $4.03 | 79,000 | — | — |
| 2016-08-15 | $3.95 | $3.95 | 65,400 | — | — |
| 2016-08-12 | $3.78 | $3.78 | 98,200 | — | — |
| 2016-08-11 | $3.81 | $3.81 | 102,200 | — | — |
| 2016-08-10 | $3.70 | $3.70 | 9,600 | — | — |
| 2016-08-09 | $3.81 | $3.81 | 6,600 | — | — |
| 2016-08-08 | $3.85 | $3.85 | 19,400 | — | — |
| 2016-08-05 | $3.77 | $3.77 | 22,800 | — | — |
| 2016-08-04 | $3.86 | $3.86 | 15,800 | — | — |
| 2016-08-03 | $3.89 | $3.89 | 22,000 | — | — |
| 2016-08-02 | $3.85 | $3.85 | 30,600 | — | — |
| 2016-08-01 | $3.82 | $3.82 | 29,000 | — | — |
| 2016-07-29 | $3.81 | $3.81 | 79,400 | — | — |
| 2016-07-28 | $3.70 | $3.70 | 52,000 | — | — |
| 2016-07-27 | $3.70 | $3.70 | 11,400 | — | — |
| 2016-07-26 | $3.71 | $3.71 | 33,400 | — | — |
| 2016-07-25 | $3.87 | $3.87 | 93,400 | — | — |
| 2016-07-22 | $3.96 | $3.96 | 1,000 | — | — |
| 2016-07-21 | $3.93 | $3.92 | 26,400 | — | — |
| 2016-07-20 | $3.95 | $3.95 | 43,400 | — | — |
| 2016-07-19 | $3.92 | $3.92 | 120,000 | — | — |
| 2016-07-18 | $4.07 | $4.07 | 20,400 | — | — |
| 2016-07-15 | $4.33 | $4.33 | 3,000 | — | — |
| 2016-07-14 | $4.23 | $4.23 | 45,000 | — | — |
| 2016-07-13 | $4.33 | $4.33 | 47,400 | — | — |
| 2016-07-12 | $4.29 | $4.29 | 45,800 | — | — |
| 2016-07-11 | $4.30 | $4.30 | 49,800 | — | — |
| 2016-07-08 | $4.01 | $4.01 | 49,200 | — | — |
| 2016-07-07 | $3.89 | $3.89 | 28,000 | — | — |
| 2016-07-06 | $3.90 | $3.90 | 5,800 | — | — |
| 2016-07-05 | $3.81 | $3.81 | 12,200 | — | — |
| 2016-07-01 | $4.03 | $4.03 | 70,800 | — | — |
| 2016-06-30 | $3.89 | $3.89 | 59,400 | — | — |
| 2016-06-29 | $3.54 | $3.54 | 75,400 | — | — |
| 2016-06-28 | $3.28 | $3.28 | 79,400 | — | — |
| 2016-06-27 | $3.09 | $3.09 | 3,000 | — | — |
| 2016-06-24 | $3.18 | $3.18 | 52,200 | — | — |
| 2016-06-23 | $3.27 | $3.27 | 50,400 | — | — |
| 2016-06-22 | $3.17 | $3.17 | 39,800 | — | — |
| 2016-06-21 | $3.25 | $3.25 | 41,400 | — | — |
| 2016-06-20 | $3.34 | $3.34 | 38,000 | — | — |
| 2016-06-17 | $3.34 | $3.33 | 56,200 | — | — |
| 2016-06-16 | $3.20 | $3.20 | 40,400 | — | — |
| 2016-06-15 | $3.26 | $3.26 | 22,400 | — | — |
| 2016-06-14 | $3.38 | $3.38 | 8,200 | — | — |
| 2016-06-13 | $3.30 | $3.30 | 31,733 | — | — |
| 2016-06-10 | $3.42 | $3.42 | 16,383 | — | — |
| 2016-06-09 | $3.48 | $3.48 | 2,183 | — | — |
| 2016-06-08 | $3.42 | $3.42 | 2,617 | — | — |
| 2016-06-07 | $3.36 | $3.36 | 9,683 | — | — |
| 2016-06-06 | $3.42 | $3.42 | 7,617 | — | — |
| 2016-06-03 | $3.36 | $3.36 | 11,500 | — | — |
| 2016-06-02 | $3.42 | $3.42 | 4,633 | — | — |
| 2016-06-01 | $3.36 | $3.36 | 7,933 | — | — |
| 2016-05-31 | $3.42 | $3.42 | 10,750 | — | — |
| 2016-05-27 | $3.54 | $3.54 | 15,517 | — | — |
| 2016-05-26 | $3.60 | $3.60 | 1,600 | — | — |
| 2016-05-25 | $3.60 | $3.60 | 9,133 | — | — |
| 2016-05-24 | $3.54 | $3.54 | 14,033 | — | — |
| 2016-05-23 | $3.66 | $3.66 | 6,700 | — | — |
| 2016-05-20 | $3.48 | $3.48 | 10,167 | — | — |
| 2016-05-19 | $3.66 | $3.66 | 35,483 | — | — |
| 2016-05-18 | $3.78 | $3.78 | 1,617 | — | — |
| 2016-05-17 | $3.90 | $3.90 | 8,233 | — | — |
| 2016-05-16 | $3.96 | $3.96 | 6,867 | — | — |
| 2016-05-13 | $3.90 | $3.90 | 4,933 | — | — |
| 2016-05-12 | $3.84 | $3.84 | 4,917 | — | — |
| 2016-05-11 | $4.02 | $4.02 | 2,817 | — | — |
| 2016-05-10 | $4.08 | $4.08 | 17,667 | — | — |
| 2016-05-09 | $3.84 | $3.84 | 14,117 | — | — |
| 2016-05-06 | $4.08 | $4.08 | 20,600 | — | — |
| 2016-05-05 | $4.38 | $4.38 | 9,683 | — | — |
| 2016-05-04 | $4.02 | $4.02 | 4,733 | — | — |
| 2016-05-03 | $4.38 | $4.38 | 1,933 | — | — |
| 2016-05-02 | $4.32 | $4.32 | 14,850 | — | — |
| 2016-04-29 | $4.56 | $4.56 | 9,067 | — | — |
| 2016-04-28 | $4.68 | $4.68 | 22,450 | — | — |
| 2016-04-27 | $4.38 | $4.38 | 5,367 | — | — |
| 2016-04-26 | $4.56 | $4.56 | 22,500 | — | — |
| 2016-04-25 | $4.50 | $4.50 | 11,967 | — | — |
| 2016-04-22 | $4.32 | $4.32 | 24,617 | — | — |
| 2016-04-21 | $3.66 | $3.66 | 15,083 | — | — |
| 2016-04-20 | $3.78 | $3.78 | 8,433 | — | — |
| 2016-04-19 | $3.84 | $3.84 | 10,383 | — | — |
| 2016-04-18 | $3.72 | $3.72 | 8,700 | — | — |
| 2016-04-15 | $3.78 | $3.78 | 26,183 | — | — |
| 2016-04-14 | $4.02 | $4.02 | 15,050 | — | — |
| 2016-04-13 | $4.08 | $4.08 | 40,333 | — | — |
| 2016-04-12 | $4.20 | $4.20 | 14,417 | — | — |
| 2016-04-11 | $4.38 | $4.38 | 7,400 | — | — |
| 2016-04-08 | $4.14 | $4.14 | 3,983 | — | — |
| 2016-04-07 | $4.32 | $4.32 | 2,383 | — | — |
| 2016-04-06 | $4.14 | $4.14 | 7,850 | — | — |
| 2016-04-05 | $4.14 | $4.14 | 4,117 | — | — |
| 2016-04-04 | $4.14 | $4.14 | 13,533 | — | — |
| 2016-04-01 | $4.14 | $4.14 | 13,500 | — | — |
| 2016-03-31 | $4.26 | $4.26 | 13,750 | — | — |
| 2016-03-30 | $4.44 | $4.44 | 11,317 | — | — |
| 2016-03-29 | $4.14 | $4.14 | 20,933 | — | — |
| 2016-03-28 | $3.96 | $3.96 | 9,267 | — | — |
| 2016-03-24 | $3.90 | $3.90 | 17,850 | — | — |
| 2016-03-23 | $4.08 | $4.08 | 10,833 | — | — |
| 2016-03-22 | $4.02 | $4.02 | 13,767 | — | — |
| 2016-03-21 | $4.02 | $4.02 | 5,200 | — | — |
| 2016-03-18 | $3.96 | $3.96 | 16,083 | — | — |
| 2016-03-17 | $4.08 | $4.08 | 4,867 | — | — |
| 2016-03-16 | $3.96 | $3.96 | 7,500 | — | — |
| 2016-03-15 | $3.96 | $3.96 | 5,167 | — | — |
| 2016-03-14 | $4.14 | $4.14 | 7,533 | — | — |
| 2016-03-11 | $4.08 | $4.08 | 8,183 | — | — |
| 2016-03-10 | $4.08 | $4.08 | 8,650 | — | — |
| 2016-03-09 | $4.02 | $4.02 | 4,117 | — | — |
| 2016-03-08 | $3.96 | $3.96 | 16,683 | — | — |
| 2016-03-07 | $4.08 | $4.08 | 17,967 | — | — |
| 2016-03-04 | $4.08 | $4.08 | 23,867 | — | — |
| 2016-03-03 | $4.20 | $4.20 | 21,533 | — | — |
| 2016-03-02 | $4.08 | $4.08 | 26,250 | — | — |
| 2016-03-01 | $3.78 | $3.78 | 50,483 | — | — |
| 2016-02-29 | $3.90 | $3.90 | 25,000 | — | — |
| 2016-02-26 | $4.14 | $4.14 | 3,017 | — | — |
| 2016-02-25 | $4.20 | $4.20 | 5,067 | — | — |
| 2016-02-24 | $3.96 | $3.96 | 11,967 | — | — |
| 2016-02-23 | $4.02 | $4.02 | 19,233 | — | — |
| 2016-02-22 | $4.08 | $4.08 | 42,783 | — | — |
| 2016-02-19 | $4.44 | $4.44 | 13,917 | — | — |
| 2016-02-18 | $4.62 | $4.62 | 27,817 | — | — |
| 2016-02-17 | $4.02 | $4.02 | 27,800 | — | — |
| 2016-02-16 | $3.60 | $3.60 | 21,567 | — | — |
| 2016-02-12 | $3.42 | $3.42 | 30,133 | — | — |
| 2016-02-11 | $3.30 | $3.30 | 58,467 | — | — |
| 2016-02-10 | $3.48 | $3.48 | 36,433 | — | — |
| 2016-02-09 | $3.84 | $3.84 | 21,733 | — | — |
| 2016-02-08 | $3.90 | $3.90 | 6,250 | — | — |
| 2016-02-05 | $4.08 | $4.08 | 8,250 | — | — |
| 2016-02-04 | $4.20 | $4.20 | 7,617 | — | — |
| 2016-02-03 | $4.26 | $4.26 | 9,483 | — | — |
| 2016-02-02 | $4.32 | $4.32 | 13,767 | — | — |
| 2016-02-01 | $4.44 | $4.44 | 15,950 | — | — |
| 2016-01-29 | $4.44 | $4.44 | 12,200 | — | — |
| 2016-01-28 | $4.44 | $4.44 | 16,950 | — | — |
| 2016-01-27 | $4.44 | $4.44 | 4,617 | — | — |
| 2016-01-26 | $4.20 | $4.20 | 26,517 | — | — |
| 2016-01-25 | $3.84 | $3.84 | 10,100 | — | — |
| 2016-01-22 | $3.90 | $3.90 | 4,033 | — | — |
| 2016-01-21 | $3.90 | $3.90 | 19,883 | — | — |
| 2016-01-20 | $3.96 | $3.96 | 32,083 | — | — |
| 2016-01-19 | $4.20 | $4.20 | 12,883 | — | — |
| 2016-01-15 | $3.96 | $3.96 | 8,933 | — | — |
| 2016-01-14 | $4.14 | $4.14 | 14,017 | — | — |
| 2016-01-13 | $3.90 | $3.90 | 26,183 | — | — |
| 2016-01-12 | $4.14 | $4.14 | 38,300 | — | — |
| 2016-01-11 | $4.26 | $4.26 | 29,567 | — | — |
| 2016-01-08 | $4.02 | $4.02 | 19,850 | — | — |
| 2016-01-07 | $4.32 | $4.32 | 18,267 | — | — |
| 2016-01-06 | $4.56 | $4.56 | 6,583 | — | — |
| 2016-01-05 | $4.56 | $4.56 | 8,333 | — | — |
| 2016-01-04 | $4.80 | $4.80 | 7,767 | — | — |