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
- 1998-05-27 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 | $5.34 | $5.34 | 55,912 | — | — |
| 2016-12-29 | $5.39 | $5.39 | 47,395 | — | — |
| 2016-12-28 | $5.49 | $5.49 | 82,966 | — | — |
| 2016-12-27 | $5.49 | $5.49 | 73,948 | — | — |
| 2016-12-23 | $5.39 | $5.39 | 40,280 | — | — |
| 2016-12-22 | $5.39 | $5.39 | 81,162 | — | — |
| 2016-12-21 | $5.54 | $5.54 | 46,092 | — | — |
| 2016-12-20 | $5.54 | $5.54 | 118,136 | — | — |
| 2016-12-19 | $5.44 | $5.44 | 52,204 | — | — |
| 2016-12-16 | $5.74 | $5.74 | 73,246 | — | — |
| 2016-12-15 | $5.74 | $5.74 | 50,000 | — | — |
| 2016-12-14 | $5.94 | $5.94 | 48,998 | — | — |
| 2016-12-13 | $6.19 | $6.19 | 153,607 | — | — |
| 2016-12-12 | $6.19 | $6.19 | 47,294 | — | — |
| 2016-12-09 | $6.64 | $6.64 | 35,270 | — | — |
| 2016-12-08 | $6.54 | $6.54 | 62,124 | — | — |
| 2016-12-07 | $6.54 | $6.54 | 52,104 | — | — |
| 2016-12-06 | $6.69 | $6.69 | 92,585 | — | — |
| 2016-12-05 | $6.39 | $6.39 | 97,695 | — | — |
| 2016-12-02 | $6.19 | $6.19 | 91,483 | — | — |
| 2016-12-01 | $6.39 | $6.39 | 76,453 | — | — |
| 2016-11-30 | $6.14 | $6.14 | 184,067 | — | — |
| 2016-11-29 | $6.24 | $6.24 | 396,792 | — | — |
| 2016-11-28 | $6.09 | $6.09 | 62,525 | — | — |
| 2016-11-25 | $6.14 | $6.14 | 45,791 | — | — |
| 2016-11-23 | $6.09 | $6.09 | 81,964 | — | — |
| 2016-11-22 | $5.99 | $5.99 | 123,046 | — | — |
| 2016-11-21 | $5.99 | $5.99 | 110,521 | — | — |
| 2016-11-18 | $5.94 | $5.94 | 150,801 | — | — |
| 2016-11-17 | $6.14 | $6.14 | 78,156 | — | — |
| 2016-11-16 | $6.19 | $6.19 | 82,665 | — | — |
| 2016-11-15 | $6.14 | $6.14 | 146,693 | — | — |
| 2016-11-14 | $6.29 | $6.29 | 314,428 | — | — |
| 2016-11-11 | $6.19 | $6.19 | 302,905 | — | — |
| 2016-11-10 | $5.89 | $5.89 | 244,989 | — | — |
| 2016-11-09 | $5.54 | $5.54 | 195,490 | — | — |
| 2016-11-08 | $5.59 | $5.59 | 341,081 | — | — |
| 2016-11-07 | $5.69 | $5.69 | 554,306 | — | — |
| 2016-11-04 | $5.54 | $5.54 | 640,779 | — | — |
| 2016-11-03 | $5.34 | $5.34 | 72,745 | — | — |
| 2016-11-02 | $5.34 | $5.34 | 82,665 | — | — |
| 2016-11-01 | $5.19 | $5.19 | 186,272 | — | — |
| 2016-10-31 | $4.94 | $4.94 | 50,401 | — | — |
| 2016-10-28 | $4.89 | $4.89 | 65,030 | — | — |
| 2016-10-27 | $4.89 | $4.89 | 17,635 | — | — |
| 2016-10-26 | $4.89 | $4.89 | 85,170 | — | — |
| 2016-10-25 | $4.94 | $4.94 | 155,210 | — | — |
| 2016-10-24 | $4.94 | $4.94 | 61,623 | — | — |
| 2016-10-21 | $4.99 | $4.99 | 145,290 | — | — |
| 2016-10-20 | $4.94 | $4.94 | 41,783 | — | — |
| 2016-10-19 | $4.99 | $4.99 | 81,563 | — | — |
| 2016-10-18 | $4.99 | $4.99 | 74,549 | — | — |
| 2016-10-17 | $4.99 | $4.99 | 89,579 | — | — |
| 2016-10-14 | $4.99 | $4.99 | 37,174 | — | — |
| 2016-10-13 | $4.94 | $4.94 | 25,150 | — | — |
| 2016-10-12 | $4.99 | $4.99 | 31,463 | — | — |
| 2016-10-11 | $4.99 | $4.99 | 51,403 | — | — |
| 2016-10-10 | $4.99 | $4.99 | 34,970 | — | — |
| 2016-10-07 | $4.92 | $4.92 | 25,150 | — | — |
| 2016-10-06 | $4.92 | $4.92 | 85,370 | — | — |
| 2016-10-05 | $5.04 | $5.04 | 74,849 | — | — |
| 2016-10-04 | $4.97 | $4.97 | 62,625 | — | — |
| 2016-10-03 | $5.03 | $5.03 | 101,903 | — | — |
| 2016-09-30 | $5.13 | $5.13 | 92,785 | — | — |
| 2016-09-29 | $5.05 | $5.05 | 127,054 | — | — |
| 2016-09-28 | $5.06 | $5.06 | 124,649 | — | — |
| 2016-09-27 | $4.97 | $4.97 | 64,930 | — | — |
| 2016-09-26 | $4.81 | $4.81 | 29,258 | — | — |
| 2016-09-23 | $4.83 | $4.83 | 38,377 | — | — |
| 2016-09-22 | $4.84 | $4.84 | 31,463 | — | — |
| 2016-09-21 | $4.78 | $4.78 | 39,078 | — | — |
| 2016-09-20 | $4.80 | $4.80 | 18,737 | — | — |
| 2016-09-19 | $4.84 | $4.84 | 64,729 | — | — |
| 2016-09-16 | $4.85 | $4.85 | 75,250 | — | — |
| 2016-09-15 | $4.70 | $4.70 | 40,882 | — | — |
| 2016-09-14 | $4.76 | $4.76 | 34,369 | — | — |
| 2016-09-13 | $4.76 | $4.76 | 48,397 | — | — |
| 2016-09-12 | $4.82 | $4.82 | 41,783 | — | — |
| 2016-09-09 | $4.81 | $4.81 | 59,318 | — | — |
| 2016-09-08 | $4.92 | $4.92 | 83,767 | — | — |
| 2016-09-07 | $4.89 | $4.89 | 90,781 | — | — |
| 2016-09-06 | $4.80 | $4.80 | 82,064 | — | — |
| 2016-09-02 | $4.67 | $4.67 | 20,240 | — | — |
| 2016-09-01 | $4.64 | $4.64 | 32,966 | — | — |
| 2016-08-31 | $4.59 | $4.59 | 76,052 | — | — |
| 2016-08-30 | $4.58 | $4.58 | 63,427 | — | — |
| 2016-08-29 | $4.54 | $4.54 | 70,942 | — | — |
| 2016-08-26 | $4.44 | $4.44 | 42,284 | — | — |
| 2016-08-25 | $4.48 | $4.48 | 52,104 | — | — |
| 2016-08-24 | $4.48 | $4.48 | 15,832 | — | — |
| 2016-08-23 | $4.49 | $4.49 | 50,100 | — | — |
| 2016-08-22 | $4.51 | $4.51 | 19,138 | — | — |
| 2016-08-19 | $4.54 | $4.54 | 17,735 | — | — |
| 2016-08-18 | $4.50 | $4.50 | 50,200 | — | — |
| 2016-08-17 | $4.49 | $4.49 | 21,242 | — | — |
| 2016-08-16 | $4.56 | $4.56 | 51,202 | — | — |
| 2016-08-15 | $4.66 | $4.66 | 47,595 | — | — |
| 2016-08-12 | $4.64 | $4.64 | 37,876 | — | — |
| 2016-08-11 | $4.64 | $4.64 | 127,655 | — | — |
| 2016-08-10 | $4.64 | $4.64 | 42,284 | — | — |
| 2016-08-09 | $4.74 | $4.74 | 52,104 | — | — |
| 2016-08-08 | $4.74 | $4.74 | 263,927 | — | — |
| 2016-08-05 | $4.34 | $4.34 | 95,992 | — | — |
| 2016-08-04 | $4.32 | $4.32 | 67,435 | — | — |
| 2016-08-03 | $4.25 | $4.25 | 89,479 | — | — |
| 2016-08-02 | $4.14 | $4.14 | 262,825 | — | — |
| 2016-08-01 | $4.21 | $4.21 | 198,897 | — | — |
| 2016-07-29 | $4.20 | $4.20 | 33,868 | — | — |
| 2016-07-28 | $4.23 | $4.23 | 49,799 | — | — |
| 2016-07-27 | $4.27 | $4.27 | 51,302 | — | — |
| 2016-07-26 | $4.25 | $4.25 | 73,447 | — | — |
| 2016-07-25 | $4.25 | $4.25 | 62,725 | — | — |
| 2016-07-22 | $4.22 | $4.22 | 32,765 | — | — |
| 2016-07-21 | $4.32 | $4.32 | 36,874 | — | — |
| 2016-07-20 | $4.43 | $4.43 | 77,855 | — | — |
| 2016-07-19 | $4.49 | $4.49 | 44,288 | — | — |
| 2016-07-18 | $4.49 | $4.49 | 70,641 | — | — |
| 2016-07-15 | $4.49 | $4.49 | 68,537 | — | — |
| 2016-07-14 | $4.50 | $4.50 | 73,246 | — | — |
| 2016-07-13 | $4.49 | $4.49 | 74,749 | — | — |
| 2016-07-12 | $4.49 | $4.49 | 333,365 | — | — |
| 2016-07-11 | $4.46 | $4.46 | 164,228 | — | — |
| 2016-07-08 | $4.37 | $4.37 | 197,093 | — | — |
| 2016-07-07 | $4.25 | $4.25 | 87,675 | — | — |
| 2016-07-06 | $4.21 | $4.21 | 101,402 | — | — |
| 2016-07-05 | $4.20 | $4.20 | 76,853 | — | — |
| 2016-07-01 | $4.37 | $4.37 | 148,496 | — | — |
| 2016-06-30 | $4.13 | $4.13 | 116,432 | — | — |
| 2016-06-29 | $4.18 | $4.18 | 102,404 | — | — |
| 2016-06-28 | $4.12 | $4.12 | 109,418 | — | — |
| 2016-06-27 | $4.01 | $4.01 | 286,472 | — | — |
| 2016-06-24 | $4.20 | $4.20 | 2,131,254 | — | — |
| 2016-06-23 | $4.20 | $4.20 | 181,763 | — | — |
| 2016-06-22 | $4.25 | $4.25 | 121,943 | — | — |
| 2016-06-21 | $4.31 | $4.31 | 111,422 | — | — |
| 2016-06-20 | $4.33 | $4.33 | 111,022 | — | — |
| 2016-06-17 | $4.43 | $4.43 | 164,228 | — | — |
| 2016-06-16 | $4.35 | $4.35 | 92,384 | — | — |
| 2016-06-15 | $4.35 | $4.35 | 81,863 | — | — |
| 2016-06-14 | $4.33 | $4.33 | 81,663 | — | — |
| 2016-06-13 | $4.26 | $4.26 | 90,681 | — | — |
| 2016-06-10 | $4.32 | $4.32 | 67,334 | — | — |
| 2016-06-09 | $4.35 | $4.35 | 82,264 | — | — |
| 2016-06-08 | $4.38 | $4.38 | 65,831 | — | — |
| 2016-06-07 | $4.30 | $4.30 | 55,010 | — | — |
| 2016-06-06 | $4.30 | $4.30 | 74,749 | — | — |
| 2016-06-03 | $4.17 | $4.17 | 108,116 | — | — |
| 2016-06-02 | $4.29 | $4.29 | 88,877 | — | — |
| 2016-06-01 | $4.17 | $4.17 | 319,137 | — | — |
| 2016-05-31 | $4.16 | $4.16 | 86,072 | — | — |
| 2016-05-27 | $4.19 | $4.19 | 86,172 | — | — |
| 2016-05-26 | $4.17 | $4.17 | 66,232 | — | — |
| 2016-05-25 | $4.21 | $4.21 | 104,408 | — | — |
| 2016-05-24 | $4.33 | $4.33 | 80,060 | — | — |
| 2016-05-23 | $4.10 | $4.10 | 83,366 | — | — |
| 2016-05-20 | $4.18 | $4.18 | 42,184 | — | — |
| 2016-05-19 | $4.06 | $4.06 | 137,575 | — | — |
| 2016-05-18 | $4.20 | $4.20 | 94,789 | — | — |
| 2016-05-17 | $4.21 | $4.21 | 110,320 | — | — |
| 2016-05-16 | $4.33 | $4.33 | 61,322 | — | — |
| 2016-05-13 | $4.29 | $4.29 | 58,016 | — | — |
| 2016-05-12 | $4.29 | $4.29 | 120,541 | — | — |
| 2016-05-11 | $4.34 | $4.34 | 123,346 | — | — |
| 2016-05-10 | $4.34 | $4.34 | 199,198 | — | — |
| 2016-05-09 | $4.16 | $4.16 | 287,173 | — | — |
| 2016-05-06 | $3.99 | $3.99 | 168,035 | — | — |
| 2016-05-05 | $4.03 | $4.03 | 86,473 | — | — |
| 2016-05-04 | $4.02 | $4.02 | 127,054 | — | — |
| 2016-05-03 | $4.07 | $4.07 | 110,921 | — | — |
| 2016-05-02 | $4.23 | $4.23 | 54,809 | — | — |
| 2016-04-29 | $4.24 | $4.24 | 106,012 | — | — |
| 2016-04-28 | $4.31 | $4.31 | 53,006 | — | — |
| 2016-04-27 | $4.44 | $4.44 | 42,685 | — | — |
| 2016-04-26 | $4.44 | $4.44 | 71,242 | — | — |
| 2016-04-25 | $4.42 | $4.42 | 55,711 | — | — |
| 2016-04-22 | $4.45 | $4.45 | 57,415 | — | — |
| 2016-04-21 | $4.41 | $4.41 | 59,719 | — | — |
| 2016-04-20 | $4.39 | $4.39 | 307,414 | — | — |
| 2016-04-19 | $4.42 | $4.42 | 129,058 | — | — |
| 2016-04-18 | $4.42 | $4.42 | 89,479 | — | — |
| 2016-04-15 | $4.50 | $4.50 | 59,920 | — | — |
| 2016-04-14 | $4.51 | $4.51 | 82,364 | — | — |
| 2016-04-13 | $4.55 | $4.55 | 149,298 | — | — |
| 2016-04-12 | $4.53 | $4.53 | 75,451 | — | — |
| 2016-04-11 | $4.49 | $4.49 | 55,912 | — | — |
| 2016-04-08 | $4.48 | $4.48 | 44,088 | — | — |
| 2016-04-07 | $4.54 | $4.54 | 81,362 | — | — |
| 2016-04-06 | $4.47 | $4.47 | 149,398 | — | — |
| 2016-04-05 | $4.55 | $4.55 | 77,555 | — | — |
| 2016-04-04 | $4.58 | $4.58 | 67,835 | — | — |
| 2016-04-01 | $4.51 | $4.51 | 107,414 | — | — |
| 2016-03-31 | $4.51 | $4.51 | 361,922 | — | — |
| 2016-03-30 | $4.31 | $4.31 | 314,728 | — | — |
| 2016-03-29 | $4.44 | $4.44 | 97,294 | — | — |
| 2016-03-28 | $4.48 | $4.48 | 56,914 | — | — |
| 2016-03-24 | $4.43 | $4.43 | 58,517 | — | — |
| 2016-03-23 | $4.51 | $4.51 | 84,469 | — | — |
| 2016-03-22 | $4.76 | $4.76 | 55,210 | — | — |
| 2016-03-21 | $4.81 | $4.81 | 131,162 | — | — |
| 2016-03-18 | $4.75 | $4.75 | 197,995 | — | — |
| 2016-03-17 | $4.81 | $4.81 | 115,130 | — | — |
| 2016-03-16 | $4.87 | $4.87 | 88,276 | — | — |
| 2016-03-15 | $4.71 | $4.71 | 285,871 | — | — |
| 2016-03-14 | $4.66 | $4.66 | 92,284 | — | — |
| 2016-03-11 | $4.88 | $4.88 | 125,250 | — | — |
| 2016-03-10 | $4.68 | $4.68 | 33,968 | — | — |
| 2016-03-09 | $4.73 | $4.73 | 32,064 | — | — |
| 2016-03-08 | $4.68 | $4.68 | 63,827 | — | — |
| 2016-03-07 | $4.86 | $4.86 | 134,969 | — | — |
| 2016-03-04 | $4.62 | $4.62 | 111,523 | — | — |
| 2016-03-03 | $4.59 | $4.59 | 177,354 | — | — |
| 2016-03-02 | $4.56 | $4.56 | 108,416 | — | — |
| 2016-03-01 | $4.53 | $4.53 | 137,374 | — | — |
| 2016-02-29 | $4.29 | $4.29 | 117,535 | — | — |
| 2016-02-26 | $4.21 | $4.21 | 54,910 | — | — |
| 2016-02-25 | $4.27 | $4.27 | 65,431 | — | — |
| 2016-02-24 | $4.26 | $4.26 | 81,162 | — | — |
| 2016-02-23 | $4.17 | $4.17 | 171,041 | — | — |
| 2016-02-22 | $4.19 | $4.19 | 159,218 | — | — |
| 2016-02-19 | $4.16 | $4.16 | 90,481 | — | — |
| 2016-02-18 | $4.19 | $4.19 | 136,773 | — | — |
| 2016-02-17 | $4.19 | $4.19 | 125,450 | — | — |
| 2016-02-16 | $4.15 | $4.15 | 72,946 | — | — |
| 2016-02-12 | $4.10 | $4.10 | 56,813 | — | — |
| 2016-02-11 | $3.99 | $3.99 | 71,342 | — | — |
| 2016-02-10 | $4.06 | $4.06 | 71,443 | — | — |
| 2016-02-09 | $4.02 | $4.02 | 72,645 | — | — |
| 2016-02-08 | $4.15 | $4.15 | 131,863 | — | — |
| 2016-02-05 | $4.09 | $4.09 | 108,617 | — | — |
| 2016-02-04 | $4.26 | $4.26 | 70,040 | — | — |
| 2016-02-03 | $4.23 | $4.23 | 113,026 | — | — |
| 2016-02-02 | $4.17 | $4.17 | 81,563 | — | — |
| 2016-02-01 | $4.47 | $4.47 | 68,136 | — | — |
| 2016-01-29 | $4.53 | $4.53 | 147,394 | — | — |
| 2016-01-28 | $4.49 | $4.49 | 153,206 | — | — |
| 2016-01-27 | $4.34 | $4.34 | 98,998 | — | — |
| 2016-01-26 | $4.43 | $4.43 | 116,533 | — | — |
| 2016-01-25 | $4.28 | $4.28 | 69,238 | — | — |
| 2016-01-22 | $4.54 | $4.54 | 224,548 | — | — |
| 2016-01-21 | $4.39 | $4.39 | 179,258 | — | — |
| 2016-01-20 | $3.99 | $3.99 | 207,214 | — | — |
| 2016-01-19 | $4.01 | $4.01 | 209,719 | — | — |
| 2016-01-15 | $3.95 | $3.95 | 229,258 | — | — |
| 2016-01-14 | $4.04 | $4.04 | 262,023 | — | — |
| 2016-01-13 | $4.01 | $4.01 | 262,324 | — | — |
| 2016-01-12 | $4.09 | $4.09 | 325,550 | — | — |
| 2016-01-11 | $4.05 | $4.05 | 211,723 | — | — |
| 2016-01-08 | $4.16 | $4.16 | 205,911 | — | — |
| 2016-01-07 | $4.17 | $4.17 | 191,683 | — | — |
| 2016-01-06 | $4.26 | $4.26 | 87,274 | — | — |
| 2016-01-05 | $4.37 | $4.37 | 60,020 | — | — |
| 2016-01-04 | $4.36 | $4.36 | 124,549 | — | — |