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
- 2003-03-24 to 2026-09-01
- 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 | $5.36 | $5.47 | 77,400 | — | — |
| 2016-12-29 | $5.52 | $5.63 | 107,600 | — | — |
| 2016-12-28 | $5.53 | $5.64 | 74,000 | — | — |
| 2016-12-27 | $5.69 | $5.81 | 102,200 | — | — |
| 2016-12-23 | $5.78 | $5.90 | 31,900 | — | — |
| 2016-12-22 | $5.71 | $5.83 | 58,900 | — | — |
| 2016-12-21 | $5.81 | $5.93 | 86,200 | — | — |
| 2016-12-20 | $6.06 | $6.18 | 155,000 | — | — |
| 2016-12-19 | $5.57 | $5.68 | 338,700 | — | — |
| 2016-12-16 | $5.77 | $5.89 | 199,700 | — | — |
| 2016-12-15 | $6.21 | $6.34 | 174,100 | — | — |
| 2016-12-14 | $6.51 | $6.64 | 137,300 | — | — |
| 2016-12-13 | $6.90 | $7.04 | 250,100 | — | — |
| 2016-12-12 | $7.10 | $7.25 | 156,500 | — | — |
| 2016-12-09 | $7.33 | $7.48 | 107,300 | — | — |
| 2016-12-08 | $7.67 | $7.83 | 203,000 | — | — |
| 2016-12-07 | $7.31 | $7.46 | 158,600 | — | — |
| 2016-12-06 | $7.78 | $7.94 | 178,200 | — | — |
| 2016-12-05 | $7.45 | $7.60 | 336,400 | — | — |
| 2016-12-02 | $6.95 | $7.09 | 173,800 | — | — |
| 2016-12-01 | $6.75 | $6.89 | 121,400 | — | — |
| 2016-11-30 | $6.88 | $7.02 | 201,500 | — | — |
| 2016-11-29 | $6.38 | $6.51 | 341,400 | — | — |
| 2016-11-28 | $7.03 | $7.17 | 694,400 | — | — |
| 2016-11-25 | $6.02 | $6.14 | 333,900 | — | — |
| 2016-11-23 | $4.83 | $4.93 | 242,800 | — | — |
| 2016-11-22 | $4.36 | $4.45 | 14,900 | — | — |
| 2016-11-21 | $4.30 | $4.39 | 13,700 | — | — |
| 2016-11-18 | $4.30 | $4.39 | 20,200 | — | — |
| 2016-11-17 | $4.32 | $4.41 | 35,900 | — | — |
| 2016-11-16 | $4.28 | $4.37 | 22,500 | — | — |
| 2016-11-15 | $4.21 | $4.30 | 18,900 | — | — |
| 2016-11-14 | $4.19 | $4.28 | 29,600 | — | — |
| 2016-11-11 | $4.14 | $4.22 | 17,900 | — | — |
| 2016-11-10 | $3.99 | $4.07 | 36,900 | — | — |
| 2016-11-09 | $3.86 | $3.94 | 27,600 | — | — |
| 2016-11-08 | $3.94 | $4.02 | 9,800 | — | — |
| 2016-11-07 | $3.90 | $3.98 | 19,000 | — | — |
| 2016-11-04 | $3.90 | $3.98 | 10,500 | — | — |
| 2016-11-03 | $3.80 | $3.88 | 14,300 | — | — |
| 2016-11-02 | $3.76 | $3.84 | 15,800 | — | — |
| 2016-11-01 | $3.76 | $3.84 | 27,800 | — | — |
| 2016-10-31 | $3.82 | $3.90 | 17,200 | — | — |
| 2016-10-28 | $3.90 | $3.98 | 10,600 | — | — |
| 2016-10-27 | $3.90 | $3.98 | 40,300 | — | — |
| 2016-10-26 | $4.09 | $4.17 | 37,600 | — | — |
| 2016-10-25 | $4.05 | $4.13 | 10,700 | — | — |
| 2016-10-24 | $4.02 | $4.10 | 10,600 | — | — |
| 2016-10-21 | $4.01 | $4.09 | 8,600 | — | — |
| 2016-10-20 | $4.06 | $4.14 | 19,400 | — | — |
| 2016-10-19 | $4.00 | $4.08 | 8,700 | — | — |
| 2016-10-18 | $3.90 | $3.98 | 8,900 | — | — |
| 2016-10-17 | $3.92 | $4.00 | 10,100 | — | — |
| 2016-10-14 | $3.89 | $3.97 | 3,600 | — | — |
| 2016-10-13 | $3.90 | $3.98 | 36,400 | — | — |
| 2016-10-12 | $3.97 | $4.05 | 15,600 | — | — |
| 2016-10-11 | $4.01 | $4.09 | 24,200 | — | — |
| 2016-10-10 | $4.14 | $4.22 | 11,000 | — | — |
| 2016-10-07 | $4.18 | $4.27 | 15,600 | — | — |
| 2016-10-06 | $4.15 | $4.23 | 77,500 | — | — |
| 2016-10-05 | $4.39 | $4.48 | 40,900 | — | — |
| 2016-10-04 | $4.27 | $4.36 | 25,400 | — | — |
| 2016-10-03 | $4.13 | $4.21 | 21,600 | — | — |
| 2016-09-30 | $4.15 | $4.23 | 38,200 | — | — |
| 2016-09-29 | $4.14 | $4.22 | 12,400 | — | — |
| 2016-09-28 | $4.15 | $4.23 | 15,800 | — | — |
| 2016-09-27 | $4.19 | $4.28 | 28,000 | — | — |
| 2016-09-26 | $4.19 | $4.28 | 48,100 | — | — |
| 2016-09-23 | $4.34 | $4.43 | 30,800 | — | — |
| 2016-09-22 | $4.25 | $4.34 | 41,500 | — | — |
| 2016-09-21 | $4.03 | $4.11 | 26,100 | — | — |
| 2016-09-20 | $3.98 | $4.06 | 14,800 | — | — |
| 2016-09-19 | $3.89 | $3.97 | 23,300 | — | — |
| 2016-09-16 | $3.86 | $3.94 | 8,000 | — | — |
| 2016-09-15 | $3.93 | $4.01 | 19,700 | — | — |
| 2016-09-14 | $3.92 | $4.00 | 14,500 | — | — |
| 2016-09-13 | $3.91 | $3.99 | 10,000 | — | — |
| 2016-09-12 | $3.98 | $4.06 | 24,800 | — | — |
| 2016-09-09 | $3.98 | $4.06 | 82,600 | — | — |
| 2016-09-08 | $3.89 | $3.97 | 90,200 | — | — |
| 2016-09-07 | $3.84 | $3.92 | 7,300 | — | — |
| 2016-09-06 | $3.82 | $3.90 | 9,800 | — | — |
| 2016-09-02 | $3.88 | $3.96 | 23,900 | — | — |
| 2016-09-01 | $3.89 | $3.97 | 3,200 | — | — |
| 2016-08-31 | $3.90 | $3.98 | 13,500 | — | — |
| 2016-08-30 | $3.86 | $3.94 | 20,200 | — | — |
| 2016-08-29 | $3.86 | $3.94 | 33,100 | — | — |
| 2016-08-26 | $3.90 | $3.98 | 19,300 | — | — |
| 2016-08-25 | $3.97 | $4.05 | 24,800 | — | — |
| 2016-08-24 | $4.10 | $4.18 | 16,500 | — | — |
| 2016-08-23 | $4.14 | $4.22 | 13,600 | — | — |
| 2016-08-22 | $4.01 | $4.09 | 28,500 | — | — |
| 2016-08-19 | $4.04 | $4.12 | 46,700 | — | — |
| 2016-08-18 | $3.92 | $4.00 | 297,500 | — | — |
| 2016-08-17 | $3.78 | $3.86 | 138,100 | — | — |
| 2016-08-16 | $3.71 | $3.79 | 12,000 | — | — |
| 2016-08-15 | $3.69 | $3.77 | 35,000 | — | — |
| 2016-08-12 | $3.59 | $3.66 | 29,300 | — | — |
| 2016-08-11 | $3.55 | $3.62 | 20,900 | — | — |
| 2016-08-10 | $3.73 | $3.81 | 18,000 | — | — |
| 2016-08-09 | $3.69 | $3.77 | 20,600 | — | — |
| 2016-08-08 | $3.60 | $3.67 | 5,400 | — | — |
| 2016-08-05 | $3.51 | $3.58 | 19,100 | — | — |
| 2016-08-04 | $3.47 | $3.54 | 39,900 | — | — |
| 2016-08-03 | $3.52 | $3.59 | 10,000 | — | — |
| 2016-08-02 | $3.49 | $3.56 | 27,700 | — | — |
| 2016-08-01 | $3.55 | $3.62 | 12,800 | — | — |
| 2016-07-29 | $3.51 | $3.58 | 13,000 | — | — |
| 2016-07-28 | $3.55 | $3.62 | 18,400 | — | — |
| 2016-07-27 | $3.67 | $3.75 | 3,700 | — | — |
| 2016-07-26 | $3.67 | $3.75 | 104,800 | — | — |
| 2016-07-25 | $3.69 | $3.77 | 6,400 | — | — |
| 2016-07-22 | $3.68 | $3.76 | 16,400 | — | — |
| 2016-07-21 | $3.70 | $3.78 | 17,700 | — | — |
| 2016-07-20 | $3.64 | $3.71 | 19,100 | — | — |
| 2016-07-19 | $3.65 | $3.72 | 11,100 | — | — |
| 2016-07-18 | $3.70 | $3.78 | 6,400 | — | — |
| 2016-07-15 | $3.69 | $3.77 | 47,200 | — | — |
| 2016-07-14 | $3.67 | $3.75 | 61,200 | — | — |
| 2016-07-13 | $3.57 | $3.64 | 33,900 | — | — |
| 2016-07-12 | $3.48 | $3.55 | 67,000 | — | — |
| 2016-07-11 | $3.49 | $3.56 | 91,200 | — | — |
| 2016-07-08 | $3.35 | $3.42 | 28,400 | — | — |
| 2016-07-07 | $3.23 | $3.30 | 36,900 | — | — |
| 2016-07-06 | $3.21 | $3.28 | 41,500 | — | — |
| 2016-07-05 | $3.18 | $3.25 | 50,600 | — | — |
| 2016-07-01 | $3.20 | $3.27 | 94,400 | — | — |
| 2016-06-30 | $3.23 | $3.30 | 41,000 | — | — |
| 2016-06-29 | $3.23 | $3.30 | 111,600 | — | — |
| 2016-06-28 | $3.15 | $3.21 | 125,300 | — | — |
| 2016-06-27 | $3.21 | $3.28 | 50,800 | — | — |
| 2016-06-24 | $3.35 | $3.42 | 53,300 | — | — |
| 2016-06-23 | $3.48 | $3.55 | 26,100 | — | — |
| 2016-06-22 | $3.47 | $3.54 | 14,200 | — | — |
| 2016-06-21 | $3.51 | $3.58 | 59,600 | — | — |
| 2016-06-20 | $3.56 | $3.63 | 22,100 | — | — |
| 2016-06-17 | $3.57 | $3.64 | 27,300 | — | — |
| 2016-06-16 | $3.59 | $3.66 | 28,700 | — | — |
| 2016-06-15 | $3.67 | $3.75 | 14,700 | — | — |
| 2016-06-14 | $3.70 | $3.78 | 26,100 | — | — |
| 2016-06-13 | $3.82 | $3.90 | 14,500 | — | — |
| 2016-06-10 | $4.02 | $4.10 | 8,700 | — | — |
| 2016-06-09 | $4.12 | $4.20 | 9,200 | — | — |
| 2016-06-08 | $4.09 | $4.17 | 19,700 | — | — |
| 2016-06-07 | $4.05 | $4.13 | 31,100 | — | — |
| 2016-06-06 | $4.04 | $4.12 | 20,100 | — | — |
| 2016-06-03 | $4.07 | $4.15 | 15,400 | — | — |
| 2016-06-02 | $4.17 | $4.26 | 23,100 | — | — |
| 2016-06-01 | $4.06 | $4.14 | 10,100 | — | — |
| 2016-05-31 | $3.96 | $4.04 | 21,100 | — | — |
| 2016-05-27 | $3.93 | $4.01 | 25,800 | — | — |
| 2016-05-26 | $3.88 | $3.96 | 21,000 | — | — |
| 2016-05-25 | $3.78 | $3.86 | 47,400 | — | — |
| 2016-05-24 | $3.83 | $3.91 | 56,700 | — | — |
| 2016-05-23 | $3.85 | $3.93 | 18,600 | — | — |
| 2016-05-20 | $3.97 | $4.05 | 17,800 | — | — |
| 2016-05-19 | $3.93 | $4.01 | 8,600 | — | — |
| 2016-05-18 | $4.05 | $4.13 | 14,000 | — | — |
| 2016-05-17 | $4.07 | $4.15 | 9,100 | — | — |
| 2016-05-16 | $3.99 | $4.07 | 8,100 | — | — |
| 2016-05-13 | $3.86 | $3.94 | 12,100 | — | — |
| 2016-05-12 | $3.89 | $3.97 | 17,800 | — | — |
| 2016-05-11 | $3.90 | $3.98 | 42,400 | — | — |
| 2016-05-10 | $4.02 | $4.10 | 16,900 | — | — |
| 2016-05-09 | $3.95 | $4.03 | 15,900 | — | — |
| 2016-05-06 | $4.03 | $4.11 | 30,800 | — | — |
| 2016-05-05 | $4.14 | $4.22 | 16,800 | — | — |
| 2016-05-04 | $4.23 | $4.32 | 62,000 | — | — |
| 2016-05-03 | $4.23 | $4.32 | 34,000 | — | — |
| 2016-05-02 | $4.39 | $4.48 | 10,900 | — | — |
| 2016-04-29 | $4.36 | $4.45 | 48,400 | — | — |
| 2016-04-28 | $4.40 | $4.49 | 60,000 | — | — |
| 2016-04-27 | $4.46 | $4.55 | 23,600 | — | — |
| 2016-04-26 | $4.36 | $4.45 | 12,200 | — | — |
| 2016-04-25 | $4.32 | $4.41 | 43,300 | — | — |
| 2016-04-22 | $4.39 | $4.48 | 29,700 | — | — |
| 2016-04-21 | $4.48 | $4.57 | 6,800 | — | — |
| 2016-04-20 | $4.54 | $4.63 | 14,000 | — | — |
| 2016-04-19 | $4.44 | $4.53 | 17,200 | — | — |
| 2016-04-18 | $4.54 | $4.63 | 27,200 | — | — |
| 2016-04-15 | $4.59 | $4.68 | 23,600 | — | — |
| 2016-04-14 | $4.60 | $4.69 | 4,300 | — | — |
| 2016-04-13 | $4.59 | $4.68 | 29,600 | — | — |
| 2016-04-12 | $4.39 | $4.48 | 14,300 | — | — |
| 2016-04-11 | $4.34 | $4.43 | 19,300 | — | — |
| 2016-04-08 | $4.31 | $4.40 | 12,800 | — | — |
| 2016-04-07 | $4.30 | $4.39 | 12,700 | — | — |
| 2016-04-06 | $4.37 | $4.46 | 19,800 | — | — |
| 2016-04-05 | $4.35 | $4.44 | 26,300 | — | — |
| 2016-04-04 | $4.47 | $4.56 | 17,900 | — | — |
| 2016-04-01 | $4.60 | $4.69 | 12,900 | — | — |
| 2016-03-31 | $4.64 | $4.74 | 48,000 | — | — |
| 2016-03-30 | $4.56 | $4.65 | 75,000 | — | — |
| 2016-03-29 | $4.44 | $4.53 | 41,900 | — | — |
| 2016-03-28 | $4.30 | $4.39 | 24,700 | — | — |
| 2016-03-24 | $4.08 | $4.16 | 12,800 | — | — |
| 2016-03-23 | $4.10 | $4.18 | 7,500 | — | — |
| 2016-03-22 | $4.14 | $4.22 | 22,300 | — | — |
| 2016-03-21 | $4.13 | $4.21 | 32,900 | — | — |
| 2016-03-18 | $4.14 | $4.22 | 29,000 | — | — |
| 2016-03-17 | $4.21 | $4.30 | 12,300 | — | — |
| 2016-03-16 | $4.15 | $4.23 | 5,800 | — | — |
| 2016-03-15 | $4.11 | $4.19 | 9,700 | — | — |
| 2016-03-14 | $4.15 | $4.23 | 18,900 | — | — |
| 2016-03-11 | $4.15 | $4.23 | 11,500 | — | — |
| 2016-03-10 | $4.12 | $4.20 | 4,300 | — | — |
| 2016-03-09 | $4.13 | $4.21 | 6,400 | — | — |
| 2016-03-08 | $4.11 | $4.19 | 13,500 | — | — |
| 2016-03-07 | $4.12 | $4.20 | 20,300 | — | — |
| 2016-03-04 | $4.09 | $4.17 | 39,700 | — | — |
| 2016-03-03 | $4.20 | $4.29 | 35,100 | — | — |
| 2016-03-02 | $4.19 | $4.28 | 52,600 | — | — |
| 2016-03-01 | $4.19 | $4.28 | 24,900 | — | — |
| 2016-02-29 | $4.21 | $4.30 | 13,700 | — | — |
| 2016-02-26 | $4.27 | $4.36 | 14,200 | — | — |
| 2016-02-25 | $4.28 | $4.37 | 4,100 | — | — |
| 2016-02-24 | $4.26 | $4.35 | 15,000 | — | — |
| 2016-02-23 | $4.30 | $4.39 | 3,900 | — | — |
| 2016-02-22 | $4.36 | $4.45 | 16,800 | — | — |
| 2016-02-19 | $4.29 | $4.38 | 4,800 | — | — |
| 2016-02-18 | $4.25 | $4.34 | 21,000 | — | — |
| 2016-02-17 | $4.33 | $4.42 | 32,800 | — | — |
| 2016-02-16 | $4.50 | $4.59 | 249,300 | — | — |
| 2016-02-12 | $3.59 | $3.66 | 19,400 | — | — |
| 2016-02-11 | $3.52 | $3.59 | 9,600 | — | — |
| 2016-02-10 | $3.63 | $3.70 | 9,400 | — | — |
| 2016-02-09 | $3.62 | $3.69 | 24,200 | — | — |
| 2016-02-08 | $3.55 | $3.62 | 39,500 | — | — |
| 2016-02-05 | $3.80 | $3.88 | 20,600 | — | — |
| 2016-02-04 | $3.84 | $3.92 | 6,400 | — | — |
| 2016-02-03 | $3.81 | $3.89 | 74,500 | — | — |
| 2016-02-02 | $3.90 | $3.98 | 13,800 | — | — |
| 2016-02-01 | $3.89 | $3.97 | 12,900 | — | — |
| 2016-01-29 | $3.95 | $4.03 | 28,800 | — | — |
| 2016-01-28 | $3.87 | $3.95 | 13,200 | — | — |
| 2016-01-27 | $3.93 | $4.01 | 7,800 | — | — |
| 2016-01-26 | $3.93 | $4.01 | 23,000 | — | — |
| 2016-01-25 | $3.97 | $4.05 | 11,100 | — | — |
| 2016-01-22 | $4.08 | $4.16 | 64,500 | — | — |
| 2016-01-21 | $4.01 | $4.09 | 64,400 | — | — |
| 2016-01-20 | $3.98 | $4.06 | 107,000 | — | — |
| 2016-01-19 | $4.17 | $4.26 | 158,500 | — | — |
| 2016-01-15 | $4.60 | $4.69 | 18,300 | — | — |
| 2016-01-14 | $4.63 | $4.72 | 31,300 | — | — |
| 2016-01-13 | $4.57 | $4.66 | 21,200 | — | — |
| 2016-01-12 | $4.87 | $4.97 | 44,900 | — | — |
| 2016-01-11 | $5.05 | $5.15 | 76,000 | — | — |
| 2016-01-08 | $5.24 | $5.35 | 163,200 | — | — |
| 2016-01-07 | $4.74 | $4.84 | 171,700 | — | — |
| 2016-01-06 | $4.27 | $4.36 | 34,100 | — | — |
| 2016-01-05 | $4.47 | $4.56 | 31,900 | — | — |
| 2016-01-04 | $4.50 | $4.59 | 30,300 | — | — |