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
- 1995-07-18 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 | $4.68 | $9.97 | 56,400 | — | — |
| 2016-12-29 | $4.62 | $9.85 | 42,000 | — | — |
| 2016-12-28 | $4.68 | $9.97 | 10,400 | — | — |
| 2016-12-27 | $4.66 | $9.94 | 7,600 | — | — |
| 2016-12-23 | $4.68 | $9.97 | 12,800 | — | — |
| 2016-12-22 | $4.63 | $9.86 | 27,600 | — | — |
| 2016-12-21 | $4.63 | $9.86 | 15,600 | — | — |
| 2016-12-20 | $4.58 | $9.75 | 14,000 | — | — |
| 2016-12-19 | $4.39 | $9.35 | 12,400 | — | — |
| 2016-12-16 | $4.38 | $9.33 | 52,400 | — | — |
| 2016-12-15 | $4.50 | $9.59 | 4,800 | — | — |
| 2016-12-14 | $4.38 | $9.33 | 14,000 | — | — |
| 2016-12-13 | $4.54 | $9.67 | 11,600 | — | — |
| 2016-12-12 | $4.51 | $9.62 | 13,600 | — | — |
| 2016-12-09 | $4.43 | $9.43 | 24,800 | — | — |
| 2016-12-08 | $4.41 | $9.41 | 61,200 | — | — |
| 2016-12-07 | $4.39 | $9.35 | 50,400 | — | — |
| 2016-12-06 | $4.39 | $9.35 | 89,600 | — | — |
| 2016-12-05 | $4.38 | $9.33 | 18,400 | — | — |
| 2016-12-02 | $4.40 | $9.38 | 26,000 | — | — |
| 2016-12-01 | $4.38 | $9.33 | 10,400 | — | — |
| 2016-11-30 | $4.38 | $9.33 | 16,000 | — | — |
| 2016-11-29 | $4.34 | $9.25 | 33,200 | — | — |
| 2016-11-28 | $4.31 | $9.19 | 16,800 | — | — |
| 2016-11-25 | $4.24 | $9.03 | 21,200 | — | — |
| 2016-11-23 | $4.25 | $9.06 | 70,800 | — | — |
| 2016-11-22 | $4.30 | $9.17 | 25,600 | — | — |
| 2016-11-21 | $4.25 | $9.06 | 69,600 | — | — |
| 2016-11-18 | $4.36 | $9.30 | 19,200 | — | — |
| 2016-11-17 | $4.36 | $9.30 | 11,600 | — | — |
| 2016-11-16 | $4.38 | $9.34 | 31,200 | — | — |
| 2016-11-15 | $4.33 | $9.22 | 27,600 | — | — |
| 2016-11-14 | $4.24 | $9.03 | 32,400 | — | — |
| 2016-11-11 | $4.18 | $8.90 | 60,000 | — | — |
| 2016-11-10 | $4.25 | $9.06 | 40,000 | — | — |
| 2016-11-09 | $4.25 | $9.06 | 22,400 | — | — |
| 2016-11-08 | $4.26 | $9.09 | 46,000 | — | — |
| 2016-11-07 | $4.23 | $9.01 | 42,800 | — | — |
| 2016-11-04 | $4.23 | $9.01 | 28,400 | — | — |
| 2016-11-03 | $4.24 | $8.94 | 32,000 | — | — |
| 2016-11-02 | $4.25 | $8.97 | 72,000 | — | — |
| 2016-11-01 | $4.25 | $8.97 | 70,400 | — | — |
| 2016-10-31 | $4.34 | $9.15 | 24,000 | — | — |
| 2016-10-28 | $4.31 | $9.10 | 24,800 | — | — |
| 2016-10-27 | $4.33 | $9.13 | 24,800 | — | — |
| 2016-10-26 | $4.25 | $8.97 | 25,200 | — | — |
| 2016-10-25 | $4.18 | $8.83 | 41,200 | — | — |
| 2016-10-24 | $4.20 | $8.86 | 47,200 | — | — |
| 2016-10-21 | $4.24 | $8.94 | 30,400 | — | — |
| 2016-10-20 | $4.28 | $9.02 | 37,200 | — | — |
| 2016-10-19 | $4.46 | $9.42 | 4,000 | — | — |
| 2016-10-18 | $4.36 | $9.21 | 26,400 | — | — |
| 2016-10-17 | $4.38 | $9.23 | 32,400 | — | — |
| 2016-10-14 | $4.50 | $9.49 | 10,400 | — | — |
| 2016-10-13 | $4.42 | $9.33 | 12,000 | — | — |
| 2016-10-12 | $4.50 | $9.50 | 30,000 | — | — |
| 2016-10-11 | $4.61 | $9.74 | 38,800 | — | — |
| 2016-10-10 | $4.72 | $9.96 | 23,200 | — | — |
| 2016-10-07 | $4.67 | $9.85 | 34,000 | — | — |
| 2016-10-06 | $4.58 | $9.67 | 10,400 | — | — |
| 2016-10-05 | $4.62 | $9.76 | 39,600 | — | — |
| 2016-10-04 | $4.46 | $9.42 | 71,600 | — | — |
| 2016-10-03 | $4.46 | $9.41 | 94,800 | — | — |
| 2016-09-30 | $4.44 | $9.36 | 59,600 | — | — |
| 2016-09-29 | $4.38 | $9.25 | 23,200 | — | — |
| 2016-09-28 | $4.33 | $9.13 | 34,400 | — | — |
| 2016-09-27 | $4.38 | $9.24 | 16,800 | — | — |
| 2016-09-26 | $4.36 | $9.21 | 87,200 | — | — |
| 2016-09-23 | $4.45 | $9.39 | 12,000 | — | — |
| 2016-09-22 | $4.40 | $9.29 | 17,200 | — | — |
| 2016-09-21 | $4.41 | $9.31 | 11,600 | — | — |
| 2016-09-20 | $4.39 | $9.27 | 19,200 | — | — |
| 2016-09-19 | $4.31 | $9.10 | 96,400 | — | — |
| 2016-09-16 | $4.38 | $9.23 | 16,800 | — | — |
| 2016-09-15 | $4.25 | $8.98 | 8,000 | — | — |
| 2016-09-14 | $4.26 | $9.00 | 6,000 | — | — |
| 2016-09-13 | $4.26 | $8.98 | 19,200 | — | — |
| 2016-09-12 | $4.23 | $8.92 | 22,800 | — | — |
| 2016-09-09 | $4.26 | $8.99 | 24,800 | — | — |
| 2016-09-08 | $4.29 | $9.06 | 6,800 | — | — |
| 2016-09-07 | $4.26 | $9.00 | 18,400 | — | — |
| 2016-09-06 | $4.23 | $8.93 | 26,000 | — | — |
| 2016-09-02 | $4.19 | $8.84 | 57,200 | — | — |
| 2016-09-01 | $4.24 | $8.95 | 31,200 | — | — |
| 2016-08-31 | $4.46 | $9.41 | 2,400 | — | — |
| 2016-08-30 | $4.24 | $8.94 | 21,200 | — | — |
| 2016-08-29 | $4.22 | $8.91 | 22,800 | — | — |
| 2016-08-26 | $4.45 | $9.40 | 8,400 | — | — |
| 2016-08-25 | $4.36 | $9.21 | 12,000 | — | — |
| 2016-08-24 | $4.46 | $9.42 | 16,400 | — | — |
| 2016-08-23 | $4.50 | $9.49 | 8,000 | — | — |
| 2016-08-22 | $4.53 | $9.56 | 8,800 | — | — |
| 2016-08-19 | $4.51 | $9.51 | 20,400 | — | — |
| 2016-08-18 | $4.52 | $9.53 | 67,200 | — | — |
| 2016-08-17 | $4.57 | $9.63 | 35,600 | — | — |
| 2016-08-16 | $4.54 | $9.57 | 14,000 | — | — |
| 2016-08-15 | $4.56 | $9.62 | 18,000 | — | — |
| 2016-08-12 | $4.50 | $9.49 | 40,800 | — | — |
| 2016-08-11 | $4.56 | $9.61 | 37,600 | — | — |
| 2016-08-10 | $4.60 | $9.71 | 9,200 | — | — |
| 2016-08-09 | $4.58 | $9.67 | 8,400 | — | — |
| 2016-08-08 | $4.62 | $9.75 | 38,400 | — | — |
| 2016-08-05 | $4.55 | $9.60 | 5,600 | — | — |
| 2016-08-04 | $4.56 | $9.62 | 6,800 | — | — |
| 2016-08-03 | $4.56 | $9.53 | 4,000 | — | — |
| 2016-08-02 | $4.61 | $9.63 | 17,600 | — | — |
| 2016-08-01 | $4.61 | $9.64 | 7,600 | — | — |
| 2016-07-29 | $4.63 | $9.67 | 2,800 | — | — |
| 2016-07-28 | $4.53 | $9.48 | 20,400 | — | — |
| 2016-07-27 | $4.62 | $9.67 | 30,400 | — | — |
| 2016-07-26 | $4.56 | $9.52 | 15,600 | — | — |
| 2016-07-25 | $4.62 | $9.67 | 27,200 | — | — |
| 2016-07-22 | $4.58 | $9.57 | 12,400 | — | — |
| 2016-07-21 | $4.59 | $9.59 | 16,800 | — | — |
| 2016-07-20 | $4.58 | $9.58 | 57,200 | — | — |
| 2016-07-19 | $4.58 | $9.58 | 34,000 | — | — |
| 2016-07-18 | $4.59 | $9.60 | 43,600 | — | — |
| 2016-07-15 | $4.60 | $9.61 | 4,800 | — | — |
| 2016-07-14 | $4.46 | $9.32 | 39,600 | — | — |
| 2016-07-13 | $4.34 | $9.08 | 14,400 | — | — |
| 2016-07-12 | $4.51 | $9.42 | 3,600 | — | — |
| 2016-07-11 | $4.43 | $9.26 | 10,000 | — | — |
| 2016-07-08 | $4.45 | $9.30 | 28,000 | — | — |
| 2016-07-07 | $4.42 | $9.23 | 1,600 | — | — |
| 2016-07-06 | $4.58 | $9.57 | 14,000 | — | — |
| 2016-07-05 | $4.58 | $9.57 | 2,000 | — | — |
| 2016-07-01 | $4.63 | $9.67 | 18,000 | — | — |
| 2016-06-30 | $4.52 | $9.44 | 19,200 | — | — |
| 2016-06-29 | $4.50 | $9.40 | 27,600 | — | — |
| 2016-06-28 | $4.61 | $9.64 | 2,400 | — | — |
| 2016-06-27 | $4.59 | $9.59 | 149,600 | — | — |
| 2016-06-24 | $4.62 | $9.66 | 33,200 | — | — |
| 2016-06-23 | $4.58 | $9.57 | 11,200 | — | — |
| 2016-06-22 | $4.66 | $9.74 | 14,800 | — | — |
| 2016-06-21 | $4.66 | $9.74 | 14,800 | — | — |
| 2016-06-20 | $4.66 | $9.74 | 10,400 | — | — |
| 2016-06-17 | $4.66 | $9.73 | 18,000 | — | — |
| 2016-06-16 | $4.66 | $9.74 | 38,000 | — | — |
| 2016-06-15 | $4.74 | $9.90 | 3,200 | — | — |
| 2016-06-14 | $4.73 | $9.89 | 10,000 | — | — |
| 2016-06-13 | $4.70 | $9.82 | 6,400 | — | — |
| 2016-06-10 | $4.70 | $9.83 | 28,400 | — | — |
| 2016-06-09 | $4.71 | $9.84 | 15,600 | — | — |
| 2016-06-08 | $4.66 | $9.74 | 12,000 | — | — |
| 2016-06-07 | $4.63 | $9.69 | 10,800 | — | — |
| 2016-06-06 | $4.61 | $9.64 | 100,800 | — | — |
| 2016-06-03 | $4.48 | $9.36 | 42,800 | — | — |
| 2016-06-02 | $4.37 | $9.13 | 41,200 | — | — |
| 2016-06-01 | $4.35 | $9.09 | 12,000 | — | — |
| 2016-05-31 | $4.28 | $8.95 | 21,200 | — | — |
| 2016-05-27 | $4.30 | $8.99 | 14,400 | — | — |
| 2016-05-26 | $4.29 | $8.96 | 30,000 | — | — |
| 2016-05-25 | $4.24 | $8.87 | 10,400 | — | — |
| 2016-05-24 | $4.25 | $8.88 | 10,000 | — | — |
| 2016-05-23 | $4.20 | $8.78 | 4,400 | — | — |
| 2016-05-20 | $4.20 | $8.78 | 17,600 | — | — |
| 2016-05-19 | $4.16 | $8.69 | 0 | — | — |
| 2016-05-18 | $4.16 | $8.69 | 9,200 | — | — |
| 2016-05-17 | $4.16 | $8.70 | 8,400 | — | — |
| 2016-05-16 | $4.18 | $8.75 | 5,600 | — | — |
| 2016-05-13 | $4.16 | $8.69 | 1,200 | — | — |
| 2016-05-12 | $4.16 | $8.69 | 7,600 | — | — |
| 2016-05-11 | $4.16 | $8.69 | 11,200 | — | — |
| 2016-05-10 | $4.18 | $8.75 | 5,200 | — | — |
| 2016-05-09 | $4.16 | $8.69 | 3,600 | — | — |
| 2016-05-06 | $4.15 | $8.67 | 110,800 | — | — |
| 2016-05-05 | $4.21 | $8.71 | 4,800 | — | — |
| 2016-05-04 | $4.17 | $8.64 | 2,400 | — | — |
| 2016-05-03 | $4.13 | $8.54 | 6,800 | — | — |
| 2016-05-02 | $4.15 | $8.59 | 14,800 | — | — |
| 2016-04-29 | $4.13 | $8.54 | 41,200 | — | — |
| 2016-04-28 | $4.13 | $8.54 | 36,800 | — | — |
| 2016-04-27 | $4.16 | $8.61 | 30,000 | — | — |
| 2016-04-26 | $4.19 | $8.67 | 21,600 | — | — |
| 2016-04-25 | $4.18 | $8.65 | 39,600 | — | — |
| 2016-04-22 | $4.18 | $8.64 | 36,400 | — | — |
| 2016-04-21 | $4.23 | $8.74 | 47,200 | — | — |
| 2016-04-20 | $4.27 | $8.83 | 32,800 | — | — |
| 2016-04-19 | $4.23 | $8.76 | 19,600 | — | — |
| 2016-04-18 | $4.20 | $8.70 | 64,000 | — | — |
| 2016-04-15 | $4.18 | $8.64 | 33,600 | — | — |
| 2016-04-14 | $4.16 | $8.62 | 56,800 | — | — |
| 2016-04-13 | $4.26 | $8.81 | 44,800 | — | — |
| 2016-04-12 | $4.33 | $8.95 | 85,600 | — | — |
| 2016-04-11 | $4.21 | $8.70 | 31,200 | — | — |
| 2016-04-08 | $4.16 | $8.62 | 64,000 | — | — |
| 2016-04-07 | $4.31 | $8.92 | 18,000 | — | — |
| 2016-04-06 | $4.26 | $8.81 | 13,200 | — | — |
| 2016-04-05 | $4.25 | $8.80 | 10,800 | — | — |
| 2016-04-04 | $4.20 | $8.69 | 19,200 | — | — |
| 2016-04-01 | $4.25 | $8.79 | 16,800 | — | — |
| 2016-03-31 | $4.28 | $8.85 | 34,000 | — | — |
| 2016-03-30 | $4.31 | $8.91 | 20,000 | — | — |
| 2016-03-29 | $4.26 | $8.82 | 23,200 | — | — |
| 2016-03-28 | $4.20 | $8.70 | 13,600 | — | — |
| 2016-03-24 | $4.26 | $8.81 | 14,000 | — | — |
| 2016-03-23 | $4.35 | $8.99 | 17,600 | — | — |
| 2016-03-22 | $4.37 | $9.05 | 18,400 | — | — |
| 2016-03-21 | $4.33 | $8.97 | 17,200 | — | — |
| 2016-03-18 | $4.24 | $8.78 | 28,400 | — | — |
| 2016-03-17 | $4.21 | $8.70 | 40,800 | — | — |
| 2016-03-16 | $4.14 | $8.57 | 14,000 | — | — |
| 2016-03-15 | $4.14 | $8.57 | 12,800 | — | — |
| 2016-03-14 | $4.13 | $8.54 | 15,200 | — | — |
| 2016-03-11 | $4.07 | $8.41 | 13,600 | — | — |
| 2016-03-10 | $4.06 | $8.39 | 10,400 | — | — |
| 2016-03-09 | $4.10 | $8.49 | 7,600 | — | — |
| 2016-03-08 | $4.09 | $8.47 | 12,800 | — | — |
| 2016-03-07 | $4.01 | $8.30 | 39,600 | — | — |
| 2016-03-04 | $4.00 | $8.27 | 15,200 | — | — |
| 2016-03-03 | $4.11 | $8.50 | 12,400 | — | — |
| 2016-03-02 | $4.16 | $8.61 | 6,800 | — | — |
| 2016-03-01 | $4.16 | $8.62 | 9,600 | — | — |
| 2016-02-29 | $4.22 | $8.73 | 29,600 | — | — |
| 2016-02-26 | $4.13 | $8.54 | 33,600 | — | — |
| 2016-02-25 | $4.12 | $8.52 | 9,200 | — | — |
| 2016-02-24 | $4.09 | $8.47 | 31,200 | — | — |
| 2016-02-23 | $4.23 | $8.75 | 14,400 | — | — |
| 2016-02-22 | $4.19 | $8.66 | 11,600 | — | — |
| 2016-02-19 | $4.20 | $8.68 | 20,000 | — | — |
| 2016-02-18 | $4.32 | $8.94 | 10,800 | — | — |
| 2016-02-17 | $4.16 | $8.61 | 20,400 | — | — |
| 2016-02-16 | $4.13 | $8.54 | 17,200 | — | — |
| 2016-02-12 | $4.25 | $8.80 | 1,200 | — | — |
| 2016-02-11 | $4.36 | $9.02 | 18,000 | — | — |
| 2016-02-10 | $4.40 | $9.02 | 10,800 | — | — |
| 2016-02-09 | $4.39 | $8.99 | 5,600 | — | — |
| 2016-02-08 | $4.39 | $9.00 | 13,600 | — | — |
| 2016-02-05 | $4.13 | $8.47 | 20,400 | — | — |
| 2016-02-04 | $4.51 | $9.23 | 8,800 | — | — |
| 2016-02-03 | $4.50 | $9.22 | 8,400 | — | — |
| 2016-02-02 | $4.58 | $9.39 | 37,200 | — | — |
| 2016-02-01 | $4.58 | $9.39 | 28,400 | — | — |
| 2016-01-29 | $4.56 | $9.35 | 9,200 | — | — |
| 2016-01-28 | $4.60 | $9.42 | 1,600 | — | — |
| 2016-01-27 | $4.51 | $9.24 | 13,200 | — | — |
| 2016-01-26 | $4.66 | $9.55 | 5,600 | — | — |
| 2016-01-25 | $4.67 | $9.56 | 6,800 | — | — |
| 2016-01-22 | $4.72 | $9.67 | 6,400 | — | — |
| 2016-01-21 | $4.71 | $9.65 | 14,800 | — | — |
| 2016-01-20 | $4.74 | $9.72 | 41,600 | — | — |
| 2016-01-19 | $4.81 | $9.86 | 13,200 | — | — |
| 2016-01-15 | $4.81 | $9.85 | 16,000 | — | — |
| 2016-01-14 | $4.83 | $9.91 | 20,800 | — | — |
| 2016-01-13 | $4.76 | $9.75 | 36,000 | — | — |
| 2016-01-12 | $4.74 | $9.71 | 10,000 | — | — |
| 2016-01-11 | $4.76 | $9.76 | 17,600 | — | — |
| 2016-01-08 | $4.85 | $9.93 | 38,800 | — | — |
| 2016-01-07 | $4.63 | $9.48 | 22,800 | — | — |
| 2016-01-06 | $4.62 | $9.47 | 12,000 | — | — |
| 2016-01-05 | $4.60 | $9.43 | 16,400 | — | — |
| 2016-01-04 | $4.59 | $9.40 | 37,200 | — | — |