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
- 1984-11-19 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 | $5.70 | $7.30 | 14,020 | — | — |
| 2016-12-29 | $4.95 | $6.34 | 11,260 | — | — |
| 2016-12-28 | $4.90 | $6.28 | 1,700 | — | — |
| 2016-12-27 | $5.00 | $6.40 | 5,420 | — | — |
| 2016-12-23 | $4.90 | $6.28 | 860 | — | — |
| 2016-12-22 | $4.90 | $6.28 | 7,440 | — | — |
| 2016-12-21 | $5.05 | $6.47 | 340 | — | — |
| 2016-12-20 | $4.80 | $6.15 | 10,760 | — | — |
| 2016-12-19 | $5.05 | $6.47 | 4,760 | — | — |
| 2016-12-16 | $4.95 | $6.34 | 5,300 | — | — |
| 2016-12-15 | $4.90 | $6.28 | 11,360 | — | — |
| 2016-12-14 | $5.05 | $6.47 | 8,920 | — | — |
| 2016-12-13 | $5.05 | $6.47 | 2,620 | — | — |
| 2016-12-12 | $5.05 | $6.47 | 5,200 | — | — |
| 2016-12-09 | $5.05 | $6.47 | 2,560 | — | — |
| 2016-12-08 | $5.25 | $6.72 | 1,620 | — | — |
| 2016-12-07 | $5.20 | $6.66 | 5,800 | — | — |
| 2016-12-06 | $5.25 | $6.72 | 2,460 | — | — |
| 2016-12-05 | $5.25 | $6.72 | 4,340 | — | — |
| 2016-12-02 | $5.35 | $6.85 | 1,640 | — | — |
| 2016-12-01 | $5.35 | $6.85 | 880 | — | — |
| 2016-11-30 | $5.10 | $6.53 | 26,700 | — | — |
| 2016-11-29 | $5.00 | $6.40 | 17,520 | — | — |
| 2016-11-28 | $5.60 | $7.17 | 8,400 | — | — |
| 2016-11-25 | $6.05 | $7.75 | 400 | — | — |
| 2016-11-23 | $6.10 | $7.81 | 8,960 | — | — |
| 2016-11-22 | $6.45 | $8.26 | 1,400 | — | — |
| 2016-11-21 | $6.25 | $8.01 | 5,160 | — | — |
| 2016-11-18 | $5.75 | $7.37 | 13,040 | — | — |
| 2016-11-17 | $6.15 | $7.88 | 3,220 | — | — |
| 2016-11-16 | $6.10 | $7.81 | 11,740 | — | — |
| 2016-11-15 | $6.65 | $8.52 | 3,920 | — | — |
| 2016-11-14 | $6.50 | $8.33 | 6,920 | — | — |
| 2016-11-11 | $6.25 | $8.01 | 15,480 | — | — |
| 2016-11-10 | $7.10 | $9.09 | 2,220 | — | — |
| 2016-11-09 | $7.25 | $9.29 | 7,140 | — | — |
| 2016-11-08 | $7.10 | $9.09 | 11,300 | — | — |
| 2016-11-07 | $6.75 | $8.65 | 14,480 | — | — |
| 2016-11-04 | $7.55 | $9.67 | 5,900 | — | — |
| 2016-11-03 | $7.60 | $9.74 | 17,600 | — | — |
| 2016-11-02 | $7.90 | $10.12 | 17,100 | — | — |
| 2016-11-01 | $8.40 | $10.76 | 5,880 | — | — |
| 2016-10-31 | $7.95 | $10.18 | 1,840 | — | — |
| 2016-10-28 | $7.95 | $10.18 | 4,040 | — | — |
| 2016-10-27 | $7.75 | $9.93 | 18,960 | — | — |
| 2016-10-26 | $8.60 | $11.02 | 19,020 | — | — |
| 2016-10-25 | $8.80 | $11.27 | 4,120 | — | — |
| 2016-10-24 | $8.95 | $11.46 | 4,160 | — | — |
| 2016-10-21 | $8.95 | $11.46 | 4,620 | — | — |
| 2016-10-20 | $8.75 | $11.21 | 3,300 | — | — |
| 2016-10-19 | $8.90 | $11.40 | 5,280 | — | — |
| 2016-10-18 | $9.10 | $11.66 | 3,180 | — | — |
| 2016-10-17 | $8.75 | $11.21 | 13,980 | — | — |
| 2016-10-14 | $8.70 | $11.14 | 1,540 | — | — |
| 2016-10-13 | $8.70 | $11.14 | 7,600 | — | — |
| 2016-10-12 | $8.75 | $11.21 | 3,860 | — | — |
| 2016-10-11 | $8.85 | $11.34 | 6,700 | — | — |
| 2016-10-10 | $8.65 | $11.08 | 11,500 | — | — |
| 2016-10-07 | $8.35 | $10.70 | 7,140 | — | — |
| 2016-10-06 | $7.90 | $10.12 | 7,280 | — | — |
| 2016-10-05 | $8.30 | $10.63 | 26,360 | — | — |
| 2016-10-04 | $8.20 | $10.50 | 14,860 | — | — |
| 2016-10-03 | $8.60 | $11.02 | 14,240 | — | — |
| 2016-09-30 | $8.85 | $11.34 | 8,480 | — | — |
| 2016-09-29 | $8.80 | $11.27 | 14,420 | — | — |
| 2016-09-28 | $8.75 | $11.21 | 3,360 | — | — |
| 2016-09-27 | $8.75 | $11.21 | 8,040 | — | — |
| 2016-09-26 | $8.60 | $11.02 | 8,800 | — | — |
| 2016-09-23 | $8.35 | $10.70 | 6,780 | — | — |
| 2016-09-22 | $8.25 | $10.57 | 12,780 | — | — |
| 2016-09-21 | $7.90 | $10.12 | 10,080 | — | — |
| 2016-09-20 | $7.70 | $9.86 | 3,500 | — | — |
| 2016-09-19 | $7.70 | $9.86 | 13,100 | — | — |
| 2016-09-16 | $7.50 | $9.61 | 5,280 | — | — |
| 2016-09-15 | $7.75 | $9.93 | 4,520 | — | — |
| 2016-09-14 | $7.65 | $9.80 | 5,240 | — | — |
| 2016-09-13 | $7.75 | $9.93 | 5,060 | — | — |
| 2016-09-12 | $7.25 | $9.29 | 2,820 | — | — |
| 2016-09-09 | $7.35 | $9.41 | 4,920 | — | — |
| 2016-09-08 | $7.30 | $9.35 | 8,300 | — | — |
| 2016-09-07 | $7.20 | $9.22 | 1,400 | — | — |
| 2016-09-06 | $7.45 | $9.54 | 10,260 | — | — |
| 2016-09-02 | $6.95 | $8.90 | 2,480 | — | — |
| 2016-09-01 | $6.55 | $8.39 | 4,120 | — | — |
| 2016-08-31 | $6.60 | $8.45 | 1,160 | — | — |
| 2016-08-30 | $6.70 | $8.58 | 5,620 | — | — |
| 2016-08-29 | $7.25 | $9.29 | 3,220 | — | — |
| 2016-08-26 | $6.70 | $8.58 | 5,820 | — | — |
| 2016-08-25 | $7.05 | $9.03 | 8,680 | — | — |
| 2016-08-24 | $6.60 | $8.45 | 9,320 | — | — |
| 2016-08-23 | $7.45 | $9.54 | 10,380 | — | — |
| 2016-08-22 | $6.60 | $8.45 | 4,480 | — | — |
| 2016-08-19 | $6.90 | $8.84 | 7,200 | — | — |
| 2016-08-18 | $6.65 | $8.52 | 9,460 | — | — |
| 2016-08-17 | $6.15 | $7.88 | 2,600 | — | — |
| 2016-08-16 | $6.25 | $8.01 | 600 | — | — |
| 2016-08-15 | $6.30 | $8.07 | 2,700 | — | — |
| 2016-08-12 | $6.00 | $7.69 | 3,620 | — | — |
| 2016-08-11 | $6.00 | $7.69 | 13,360 | — | — |
| 2016-08-10 | $6.05 | $7.75 | 2,240 | — | — |
| 2016-08-09 | $5.90 | $7.56 | 720 | — | — |
| 2016-08-08 | $5.95 | $7.62 | 2,560 | — | — |
| 2016-08-05 | $6.00 | $7.69 | 1,220 | — | — |
| 2016-08-04 | $6.00 | $7.69 | 2,060 | — | — |
| 2016-08-03 | $5.70 | $7.30 | 580 | — | — |
| 2016-08-02 | $5.70 | $7.30 | 8,800 | — | — |
| 2016-08-01 | $5.80 | $7.43 | 3,060 | — | — |
| 2016-07-29 | $5.80 | $7.43 | 12,360 | — | — |
| 2016-07-28 | $5.90 | $7.56 | 980 | — | — |
| 2016-07-27 | $6.10 | $7.81 | 8,060 | — | — |
| 2016-07-26 | $5.70 | $7.30 | 500 | — | — |
| 2016-07-25 | $5.60 | $7.17 | 680 | — | — |
| 2016-07-22 | $5.95 | $7.62 | 4,880 | — | — |
| 2016-07-21 | $5.95 | $7.62 | 4,820 | — | — |
| 2016-07-20 | $5.60 | $7.17 | 1,780 | — | — |
| 2016-07-19 | $6.05 | $7.75 | 8,400 | — | — |
| 2016-07-18 | $5.95 | $7.62 | 9,240 | — | — |
| 2016-07-15 | $5.95 | $7.62 | 3,980 | — | — |
| 2016-07-14 | $5.80 | $7.43 | 1,920 | — | — |
| 2016-07-13 | $5.80 | $7.43 | 2,500 | — | — |
| 2016-07-12 | $5.90 | $7.56 | 6,460 | — | — |
| 2016-07-11 | $5.65 | $7.24 | 8,240 | — | — |
| 2016-07-08 | $5.40 | $6.92 | 3,900 | — | — |
| 2016-07-07 | $5.45 | $6.98 | 7,840 | — | — |
| 2016-07-06 | $5.45 | $6.98 | 8,800 | — | — |
| 2016-07-05 | $5.45 | $6.98 | 7,480 | — | — |
| 2016-07-01 | $4.90 | $6.28 | 6,080 | — | — |
| 2016-06-30 | $4.85 | $6.21 | 7,200 | — | — |
| 2016-06-29 | $4.85 | $6.21 | 5,920 | — | — |
| 2016-06-28 | $4.90 | $6.28 | 1,100 | — | — |
| 2016-06-27 | $4.95 | $6.34 | 2,960 | — | — |
| 2016-06-24 | $4.75 | $6.08 | 1,820 | — | — |
| 2016-06-23 | $4.85 | $6.21 | 220 | — | — |
| 2016-06-22 | $4.90 | $6.28 | 1,500 | — | — |
| 2016-06-21 | $5.00 | $6.40 | 2,220 | — | — |
| 2016-06-20 | $4.85 | $6.21 | 4,280 | — | — |
| 2016-06-17 | $5.05 | $6.47 | 20 | — | — |
| 2016-06-16 | $4.85 | $6.21 | 9,540 | — | — |
| 2016-06-15 | $4.75 | $6.08 | 6,660 | — | — |
| 2016-06-14 | $4.70 | $6.02 | 3,700 | — | — |
| 2016-06-13 | $5.00 | $6.40 | 14,420 | — | — |
| 2016-06-10 | $5.05 | $6.47 | 4,260 | — | — |
| 2016-06-09 | $4.95 | $6.34 | 3,220 | — | — |
| 2016-06-08 | $5.00 | $6.40 | 2,160 | — | — |
| 2016-06-07 | $4.85 | $6.21 | 2,020 | — | — |
| 2016-06-06 | $5.10 | $6.53 | 5,220 | — | — |
| 2016-06-03 | $4.95 | $6.34 | 540 | — | — |
| 2016-06-02 | $4.85 | $6.21 | 1,100 | — | — |
| 2016-06-01 | $4.90 | $6.28 | 480 | — | — |
| 2016-05-31 | $4.70 | $6.02 | 2,480 | — | — |
| 2016-05-27 | $4.70 | $6.02 | 300 | — | — |
| 2016-05-26 | $4.85 | $6.21 | 4,740 | — | — |
| 2016-05-25 | $4.70 | $6.02 | 6,840 | — | — |
| 2016-05-24 | $4.50 | $5.76 | 1,240 | — | — |
| 2016-05-23 | $4.55 | $5.83 | 2,700 | — | — |
| 2016-05-20 | $4.60 | $5.89 | 1,560 | — | — |
| 2016-05-19 | $4.65 | $5.96 | 1,540 | — | — |
| 2016-05-18 | $4.80 | $6.15 | 7,420 | — | — |
| 2016-05-17 | $5.05 | $6.47 | 6,140 | — | — |
| 2016-05-16 | $5.10 | $6.53 | 22,100 | — | — |
| 2016-05-13 | $4.95 | $6.34 | 10,780 | — | — |
| 2016-05-12 | $4.85 | $6.21 | 780 | — | — |
| 2016-05-11 | $4.70 | $6.02 | 680 | — | — |
| 2016-05-10 | $4.85 | $6.21 | 1,920 | — | — |
| 2016-05-09 | $4.75 | $6.08 | 4,180 | — | — |
| 2016-05-06 | $5.10 | $6.53 | 3,380 | — | — |
| 2016-05-05 | $4.95 | $6.34 | 2,260 | — | — |
| 2016-05-04 | $4.70 | $6.02 | 10,040 | — | — |
| 2016-05-03 | $5.45 | $6.98 | 7,020 | — | — |
| 2016-05-02 | $5.40 | $6.92 | 9,440 | — | — |
| 2016-04-29 | $5.25 | $6.72 | 21,220 | — | — |
| 2016-04-28 | $4.70 | $6.02 | 2,840 | — | — |
| 2016-04-27 | $4.70 | $6.02 | 800 | — | — |
| 2016-04-26 | $4.75 | $6.08 | 1,540 | — | — |
| 2016-04-25 | $4.60 | $5.89 | 340 | — | — |
| 2016-04-22 | $4.70 | $6.02 | 9,240 | — | — |
| 2016-04-21 | $4.60 | $5.89 | 3,720 | — | — |
| 2016-04-20 | $4.60 | $5.89 | 11,100 | — | — |
| 2016-04-19 | $4.80 | $6.15 | 13,940 | — | — |
| 2016-04-18 | $4.70 | $6.02 | 4,660 | — | — |
| 2016-04-15 | $4.50 | $5.76 | 1,360 | — | — |
| 2016-04-14 | $4.45 | $5.70 | 2,800 | — | — |
| 2016-04-13 | $4.65 | $5.96 | 4,200 | — | — |
| 2016-04-12 | $4.85 | $6.21 | 4,980 | — | — |
| 2016-04-11 | $4.65 | $5.96 | 6,200 | — | — |
| 2016-04-08 | $4.40 | $5.64 | 1,460 | — | — |
| 2016-04-07 | $4.20 | $5.38 | 8,220 | — | — |
| 2016-04-06 | $4.35 | $5.57 | 2,480 | — | — |
| 2016-04-05 | $3.95 | $5.06 | 920 | — | — |
| 2016-04-04 | $4.20 | $5.38 | 640 | — | — |
| 2016-04-01 | $4.30 | $5.51 | 1,540 | — | — |
| 2016-03-31 | $4.25 | $5.44 | 10,340 | — | — |
| 2016-03-30 | $4.45 | $5.70 | 21,620 | — | — |
| 2016-03-29 | $3.70 | $4.74 | 2,460 | — | — |
| 2016-03-28 | $3.60 | $4.61 | 760 | — | — |
| 2016-03-24 | $3.50 | $4.48 | 3,620 | — | — |
| 2016-03-23 | $3.45 | $4.42 | 2,940 | — | — |
| 2016-03-22 | $3.50 | $4.48 | 11,280 | — | — |
| 2016-03-21 | $3.35 | $4.29 | 3,020 | — | — |
| 2016-03-18 | $3.45 | $4.42 | 3,100 | — | — |
| 2016-03-17 | $3.50 | $4.48 | 6,920 | — | — |
| 2016-03-16 | $3.45 | $4.42 | 5,840 | — | — |
| 2016-03-15 | $3.35 | $4.29 | 1,980 | — | — |
| 2016-03-14 | $3.50 | $4.48 | 1,480 | — | — |
| 2016-03-11 | $3.35 | $4.29 | 1,840 | — | — |
| 2016-03-10 | $3.35 | $4.29 | 3,540 | — | — |
| 2016-03-09 | $3.30 | $4.23 | 4,460 | — | — |
| 2016-03-08 | $3.35 | $4.29 | 3,900 | — | — |
| 2016-03-07 | $3.40 | $4.36 | 5,340 | — | — |
| 2016-03-04 | $3.30 | $4.23 | 5,920 | — | — |
| 2016-03-03 | $3.40 | $4.36 | 2,520 | — | — |
| 2016-03-02 | $3.25 | $4.16 | 4,120 | — | — |
| 2016-03-01 | $3.35 | $4.29 | 580 | — | — |
| 2016-02-29 | $3.40 | $4.36 | 1,660 | — | — |
| 2016-02-26 | $3.40 | $4.36 | 17,140 | — | — |
| 2016-02-25 | $3.35 | $4.29 | 2,900 | — | — |
| 2016-02-24 | $3.35 | $4.29 | 3,280 | — | — |
| 2016-02-23 | $3.25 | $4.16 | 3,640 | — | — |
| 2016-02-22 | $3.25 | $4.16 | 80 | — | — |
| 2016-02-19 | $3.35 | $4.29 | 1,200 | — | — |
| 2016-02-18 | $3.40 | $4.36 | 1,800 | — | — |
| 2016-02-17 | $3.35 | $4.29 | 500 | — | — |
| 2016-02-16 | $3.20 | $4.10 | 1,320 | — | — |
| 2016-02-12 | $3.30 | $4.23 | 3,760 | — | — |
| 2016-02-11 | $3.45 | $4.42 | 8,180 | — | — |
| 2016-02-10 | $3.15 | $4.03 | 720 | — | — |
| 2016-02-09 | $3.15 | $4.03 | 4,980 | — | — |
| 2016-02-08 | $3.10 | $3.97 | 15,020 | — | — |
| 2016-02-05 | $3.25 | $4.16 | 5,460 | — | — |
| 2016-02-04 | $3.10 | $3.97 | 1,000 | — | — |
| 2016-02-03 | $3.15 | $4.03 | 3,700 | — | — |
| 2016-02-02 | $3.00 | $3.84 | 480 | — | — |
| 2016-02-01 | $3.05 | $3.91 | 2,120 | — | — |
| 2016-01-29 | $3.00 | $3.84 | 300 | — | — |
| 2016-01-28 | $3.05 | $3.91 | 2,060 | — | — |
| 2016-01-27 | $2.95 | $3.78 | 1,660 | — | — |
| 2016-01-26 | $3.05 | $3.91 | 4,620 | — | — |
| 2016-01-25 | $2.85 | $3.65 | 320 | — | — |
| 2016-01-22 | $3.05 | $3.91 | 5,960 | — | — |
| 2016-01-21 | $2.95 | $3.78 | 4,400 | — | — |
| 2016-01-20 | $2.70 | $3.46 | 660 | — | — |
| 2016-01-19 | $2.75 | $3.52 | 2,880 | — | — |
| 2016-01-15 | $2.85 | $3.65 | 4,400 | — | — |
| 2016-01-14 | $2.90 | $3.71 | 40 | — | — |
| 2016-01-13 | $3.00 | $3.84 | 1,320 | — | — |
| 2016-01-12 | $3.00 | $3.77 | 360 | — | — |
| 2016-01-11 | $2.95 | $3.71 | 1,320 | — | — |
| 2016-01-08 | $2.95 | $3.71 | 240 | — | — |
| 2016-01-07 | $2.95 | $3.71 | 2,080 | — | — |
| 2016-01-06 | $3.05 | $3.84 | 2,300 | — | — |
| 2016-01-05 | $2.85 | $3.58 | 3,220 | — | — |
| 2016-01-04 | $2.75 | $3.46 | 3,980 | — | — |