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
- 1982-01-29 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 | $5.29 | $7.12 | 45,200 | — | — |
| 2016-12-29 | $5.33 | $7.17 | 32,600 | — | — |
| 2016-12-28 | $5.68 | $7.64 | 5,600 | — | — |
| 2016-12-27 | $5.72 | $7.69 | 13,400 | — | — |
| 2016-12-23 | $5.66 | $7.61 | 16,800 | — | — |
| 2016-12-22 | $5.72 | $7.69 | 4,800 | — | — |
| 2016-12-21 | $5.67 | $7.62 | 9,200 | — | — |
| 2016-12-20 | $5.70 | $7.67 | 23,800 | — | — |
| 2016-12-19 | $5.68 | $7.63 | 16,600 | — | — |
| 2016-12-16 | $5.65 | $7.60 | 17,800 | — | — |
| 2016-12-15 | $5.60 | $7.53 | 18,200 | — | — |
| 2016-12-14 | $5.45 | $7.32 | 14,400 | — | — |
| 2016-12-13 | $5.58 | $7.50 | 50,600 | — | — |
| 2016-12-12 | $5.44 | $7.32 | 18,200 | — | — |
| 2016-12-09 | $5.45 | $7.32 | 19,200 | — | — |
| 2016-12-08 | $5.33 | $7.16 | 29,600 | — | — |
| 2016-12-07 | $5.41 | $7.28 | 70,400 | — | — |
| 2016-12-06 | $5.32 | $7.15 | 10,800 | — | — |
| 2016-12-05 | $5.15 | $6.93 | 29,000 | — | — |
| 2016-12-02 | $5.23 | $7.03 | 10,200 | — | — |
| 2016-12-01 | $5.27 | $7.09 | 10,000 | — | — |
| 2016-11-30 | $5.35 | $7.19 | 4,200 | — | — |
| 2016-11-29 | $5.35 | $7.19 | 102,600 | — | — |
| 2016-11-28 | $5.21 | $7.00 | 79,000 | — | — |
| 2016-11-25 | $5.17 | $6.95 | 25,000 | — | — |
| 2016-11-23 | $5.06 | $6.80 | 14,600 | — | — |
| 2016-11-22 | $5.09 | $6.84 | 38,800 | — | — |
| 2016-11-21 | $5.16 | $6.94 | 31,600 | — | — |
| 2016-11-18 | $5.21 | $7.00 | 27,000 | — | — |
| 2016-11-17 | $5.23 | $7.03 | 29,000 | — | — |
| 2016-11-16 | $5.17 | $6.95 | 9,000 | — | — |
| 2016-11-15 | $5.23 | $7.03 | 6,200 | — | — |
| 2016-11-14 | $5.19 | $6.97 | 35,800 | — | — |
| 2016-11-11 | $4.98 | $6.69 | 25,000 | — | — |
| 2016-11-10 | $5.03 | $6.76 | 21,400 | — | — |
| 2016-11-09 | $4.93 | $6.63 | 78,400 | — | — |
| 2016-11-08 | $5.01 | $6.73 | 26,200 | — | — |
| 2016-11-07 | $4.97 | $6.68 | 27,800 | — | — |
| 2016-11-04 | $4.87 | $6.54 | 13,000 | — | — |
| 2016-11-03 | $4.83 | $6.50 | 10,800 | — | — |
| 2016-11-02 | $4.87 | $6.54 | 20,600 | — | — |
| 2016-11-01 | $5.10 | $6.86 | 21,200 | — | — |
| 2016-10-31 | $5.35 | $7.20 | 42,200 | — | — |
| 2016-10-28 | $5.05 | $6.79 | 52,000 | — | — |
| 2016-10-27 | $5.01 | $6.74 | 60,200 | — | — |
| 2016-10-26 | $5.26 | $7.08 | 65,800 | — | — |
| 2016-10-25 | $5.54 | $7.45 | 9,000 | — | — |
| 2016-10-24 | $5.67 | $7.62 | 39,800 | — | — |
| 2016-10-21 | $5.76 | $7.75 | 14,200 | — | — |
| 2016-10-20 | $5.73 | $7.70 | 12,600 | — | — |
| 2016-10-19 | $5.72 | $7.69 | 19,600 | — | — |
| 2016-10-18 | $5.69 | $7.65 | 60,800 | — | — |
| 2016-10-17 | $5.53 | $7.44 | 55,600 | — | — |
| 2016-10-14 | $5.71 | $7.68 | 99,400 | — | — |
| 2016-10-13 | $5.87 | $7.89 | 58,600 | — | — |
| 2016-10-12 | $5.71 | $7.67 | 33,600 | — | — |
| 2016-10-11 | $5.43 | $7.30 | 37,400 | — | — |
| 2016-10-10 | $5.56 | $7.48 | 46,600 | — | — |
| 2016-10-07 | $5.29 | $7.11 | 23,200 | — | — |
| 2016-10-06 | $5.25 | $7.06 | 35,000 | — | — |
| 2016-10-05 | $5.36 | $7.20 | 58,400 | — | — |
| 2016-10-04 | $5.25 | $7.06 | 80,400 | — | — |
| 2016-10-03 | $5.19 | $6.97 | 57,400 | — | — |
| 2016-09-30 | $5.12 | $6.88 | 54,600 | — | — |
| 2016-09-29 | $5.04 | $6.77 | 223,600 | — | — |
| 2016-09-28 | $5.16 | $6.94 | 360,000 | — | — |
| 2016-09-27 | $4.85 | $6.52 | 66,400 | — | — |
| 2016-09-26 | $4.82 | $6.48 | 19,200 | — | — |
| 2016-09-23 | $4.89 | $6.58 | 23,800 | — | — |
| 2016-09-22 | $4.99 | $6.71 | 12,200 | — | — |
| 2016-09-21 | $5.07 | $6.82 | 35,600 | — | — |
| 2016-09-20 | $5.05 | $6.79 | 33,800 | — | — |
| 2016-09-19 | $5.15 | $6.93 | 31,000 | — | — |
| 2016-09-16 | $5.06 | $6.80 | 29,800 | — | — |
| 2016-09-15 | $5.06 | $6.80 | 48,400 | — | — |
| 2016-09-14 | $4.89 | $6.57 | 18,600 | — | — |
| 2016-09-13 | $4.96 | $6.67 | 22,200 | — | — |
| 2016-09-12 | $5.02 | $6.75 | 8,400 | — | — |
| 2016-09-09 | $5.00 | $6.73 | 57,000 | — | — |
| 2016-09-08 | $5.24 | $7.05 | 60,400 | — | — |
| 2016-09-07 | $5.03 | $6.77 | 142,200 | — | — |
| 2016-09-06 | $4.70 | $6.32 | 35,200 | — | — |
| 2016-09-02 | $4.57 | $6.14 | 21,400 | — | — |
| 2016-09-01 | $4.57 | $6.15 | 16,600 | — | — |
| 2016-08-31 | $4.54 | $6.11 | 16,000 | — | — |
| 2016-08-30 | $4.58 | $6.16 | 26,600 | — | — |
| 2016-08-29 | $4.50 | $6.05 | 51,400 | — | — |
| 2016-08-26 | $4.61 | $6.12 | 57,200 | — | — |
| 2016-08-25 | $4.75 | $6.31 | 38,200 | — | — |
| 2016-08-24 | $4.73 | $6.29 | 69,600 | — | — |
| 2016-08-23 | $4.70 | $6.24 | 145,000 | — | — |
| 2016-08-22 | $4.66 | $6.19 | 128,800 | — | — |
| 2016-08-19 | $4.68 | $6.21 | 609,000 | — | — |
| 2016-08-18 | $4.17 | $5.54 | 61,200 | — | — |
| 2016-08-17 | $4.13 | $5.48 | 78,200 | — | — |
| 2016-08-16 | $4.29 | $5.70 | 10,800 | — | — |
| 2016-08-15 | $4.25 | $5.65 | 46,800 | — | — |
| 2016-08-12 | $4.42 | $5.87 | 17,800 | — | — |
| 2016-08-11 | $4.34 | $5.77 | 15,000 | — | — |
| 2016-08-10 | $4.44 | $5.90 | 29,600 | — | — |
| 2016-08-09 | $4.38 | $5.82 | 17,400 | — | — |
| 2016-08-08 | $4.35 | $5.78 | 9,800 | — | — |
| 2016-08-05 | $4.22 | $5.61 | 24,200 | — | — |
| 2016-08-04 | $4.25 | $5.65 | 23,600 | — | — |
| 2016-08-03 | $4.22 | $5.61 | 8,800 | — | — |
| 2016-08-02 | $4.23 | $5.62 | 18,400 | — | — |
| 2016-08-01 | $4.23 | $5.62 | 1,600 | — | — |
| 2016-07-29 | $4.23 | $5.62 | 400 | — | — |
| 2016-07-28 | $4.20 | $5.58 | 6,000 | — | — |
| 2016-07-27 | $4.23 | $5.62 | 7,600 | — | — |
| 2016-07-26 | $4.17 | $5.54 | 3,400 | — | — |
| 2016-07-25 | $4.19 | $5.57 | 24,000 | — | — |
| 2016-07-22 | $4.18 | $5.55 | 5,600 | — | — |
| 2016-07-21 | $4.19 | $5.56 | 6,200 | — | — |
| 2016-07-20 | $4.23 | $5.62 | 26,200 | — | — |
| 2016-07-19 | $4.15 | $5.52 | 30,800 | — | — |
| 2016-07-18 | $4.14 | $5.50 | 4,200 | — | — |
| 2016-07-15 | $4.13 | $5.48 | 2,600 | — | — |
| 2016-07-14 | $4.12 | $5.47 | 7,400 | — | — |
| 2016-07-13 | $4.13 | $5.48 | 9,600 | — | — |
| 2016-07-12 | $4.11 | $5.46 | 17,600 | — | — |
| 2016-07-11 | $4.14 | $5.50 | 24,000 | — | — |
| 2016-07-08 | $4.20 | $5.58 | 4,800 | — | — |
| 2016-07-07 | $4.21 | $5.59 | 13,600 | — | — |
| 2016-07-06 | $4.29 | $5.70 | 8,800 | — | — |
| 2016-07-05 | $4.27 | $5.68 | 26,400 | — | — |
| 2016-07-01 | $4.12 | $5.47 | 31,200 | — | — |
| 2016-06-30 | $4.06 | $5.40 | 39,000 | — | — |
| 2016-06-29 | $4.06 | $5.40 | 21,200 | — | — |
| 2016-06-28 | $3.84 | $5.10 | 8,800 | — | — |
| 2016-06-27 | $4.09 | $5.43 | 37,200 | — | — |
| 2016-06-24 | $4.23 | $5.62 | 56,400 | — | — |
| 2016-06-23 | $4.47 | $5.94 | 10,000 | — | — |
| 2016-06-22 | $4.42 | $5.87 | 17,400 | — | — |
| 2016-06-21 | $4.26 | $5.66 | 31,000 | — | — |
| 2016-06-20 | $4.37 | $5.80 | 36,400 | — | — |
| 2016-06-17 | $4.41 | $5.85 | 69,400 | — | — |
| 2016-06-16 | $4.47 | $5.93 | 64,000 | — | — |
| 2016-06-15 | $4.26 | $5.66 | 35,800 | — | — |
| 2016-06-14 | $4.15 | $5.52 | 17,600 | — | — |
| 2016-06-13 | $4.11 | $5.46 | 22,400 | — | — |
| 2016-06-10 | $4.09 | $5.44 | 38,000 | — | — |
| 2016-06-09 | $3.93 | $5.22 | 10,000 | — | — |
| 2016-06-08 | $3.97 | $5.28 | 7,000 | — | — |
| 2016-06-07 | $3.95 | $5.24 | 16,400 | — | — |
| 2016-06-06 | $3.90 | $5.18 | 12,000 | — | — |
| 2016-06-03 | $3.89 | $5.17 | 9,400 | — | — |
| 2016-06-02 | $3.86 | $5.12 | 4,000 | — | — |
| 2016-06-01 | $3.90 | $5.18 | 16,400 | — | — |
| 2016-05-31 | $3.86 | $5.13 | 21,400 | — | — |
| 2016-05-27 | $3.89 | $5.17 | 10,400 | — | — |
| 2016-05-26 | $3.85 | $5.12 | 23,400 | — | — |
| 2016-05-25 | $3.80 | $5.05 | 12,400 | — | — |
| 2016-05-24 | $3.83 | $5.02 | 12,600 | — | — |
| 2016-05-23 | $3.77 | $4.94 | 29,400 | — | — |
| 2016-05-20 | $3.71 | $4.86 | 7,200 | — | — |
| 2016-05-19 | $3.69 | $4.83 | 11,600 | — | — |
| 2016-05-18 | $3.64 | $4.76 | 26,400 | — | — |
| 2016-05-17 | $3.68 | $4.81 | 11,600 | — | — |
| 2016-05-16 | $3.65 | $4.78 | 16,600 | — | — |
| 2016-05-13 | $3.65 | $4.78 | 38,800 | — | — |
| 2016-05-12 | $3.67 | $4.80 | 74,400 | — | — |
| 2016-05-11 | $3.55 | $4.65 | 114,800 | — | — |
| 2016-05-10 | $3.18 | $4.17 | 7,200 | — | — |
| 2016-05-09 | $3.05 | $4.00 | 6,800 | — | — |
| 2016-05-06 | $3.14 | $4.11 | 10,600 | — | — |
| 2016-05-05 | $3.17 | $4.15 | 800 | — | — |
| 2016-05-04 | $3.24 | $4.24 | 3,400 | — | — |
| 2016-05-03 | $3.25 | $4.25 | 1,400 | — | — |
| 2016-05-02 | $3.19 | $4.17 | 1,800 | — | — |
| 2016-04-29 | $3.28 | $4.29 | 200 | — | — |
| 2016-04-28 | $3.26 | $4.26 | 0 | — | — |
| 2016-04-27 | $3.26 | $4.26 | 1,000 | — | — |
| 2016-04-26 | $3.21 | $4.21 | 5,200 | — | — |
| 2016-04-25 | $3.26 | $4.27 | 5,400 | — | — |
| 2016-04-22 | $3.17 | $4.15 | 5,000 | — | — |
| 2016-04-21 | $3.18 | $4.16 | 5,000 | — | — |
| 2016-04-20 | $3.16 | $4.14 | 9,000 | — | — |
| 2016-04-19 | $3.20 | $4.19 | 12,400 | — | — |
| 2016-04-18 | $3.15 | $4.13 | 6,800 | — | — |
| 2016-04-15 | $3.17 | $4.15 | 8,200 | — | — |
| 2016-04-14 | $3.11 | $4.07 | 6,400 | — | — |
| 2016-04-13 | $3.21 | $4.21 | 1,800 | — | — |
| 2016-04-12 | $3.17 | $4.15 | 10,600 | — | — |
| 2016-04-11 | $3.21 | $4.21 | 2,000 | — | — |
| 2016-04-08 | $3.15 | $4.12 | 3,400 | — | — |
| 2016-04-07 | $3.07 | $4.02 | 4,200 | — | — |
| 2016-04-06 | $3.09 | $4.05 | 7,000 | — | — |
| 2016-04-05 | $3.03 | $3.97 | 1,200 | — | — |
| 2016-04-04 | $3.02 | $3.96 | 8,400 | — | — |
| 2016-04-01 | $2.99 | $3.91 | 4,600 | — | — |
| 2016-03-31 | $2.99 | $3.91 | 7,800 | — | — |
| 2016-03-30 | $2.99 | $3.91 | 10,000 | — | — |
| 2016-03-29 | $3.00 | $3.92 | 65,000 | — | — |
| 2016-03-28 | $3.21 | $4.20 | 3,600 | — | — |
| 2016-03-24 | $3.13 | $4.10 | 5,000 | — | — |
| 2016-03-23 | $3.12 | $4.09 | 15,000 | — | — |
| 2016-03-22 | $3.10 | $4.05 | 7,000 | — | — |
| 2016-03-21 | $3.08 | $4.04 | 3,400 | — | — |
| 2016-03-18 | $3.08 | $4.04 | 15,400 | — | — |
| 2016-03-17 | $3.09 | $4.05 | 44,200 | — | — |
| 2016-03-16 | $3.02 | $3.95 | 7,000 | — | — |
| 2016-03-15 | $3.02 | $3.95 | 26,600 | — | — |
| 2016-03-14 | $3.01 | $3.94 | 57,200 | — | — |
| 2016-03-11 | $2.86 | $3.74 | 69,600 | — | — |
| 2016-03-10 | $2.82 | $3.69 | 200 | — | — |
| 2016-03-09 | $2.80 | $3.67 | 5,800 | — | — |
| 2016-03-08 | $2.82 | $3.69 | 12,600 | — | — |
| 2016-03-07 | $2.83 | $3.70 | 29,200 | — | — |
| 2016-03-04 | $2.77 | $3.63 | 6,400 | — | — |
| 2016-03-03 | $2.79 | $3.66 | 46,200 | — | — |
| 2016-03-02 | $2.78 | $3.64 | 6,400 | — | — |
| 2016-03-01 | $2.77 | $3.63 | 20,000 | — | — |
| 2016-02-29 | $2.80 | $3.67 | 15,600 | — | — |
| 2016-02-26 | $2.75 | $3.60 | 4,400 | — | — |
| 2016-02-25 | $2.77 | $3.63 | 3,400 | — | — |
| 2016-02-24 | $2.77 | $3.63 | 20,000 | — | — |
| 2016-02-23 | $2.79 | $3.58 | 11,000 | — | — |
| 2016-02-22 | $2.74 | $3.51 | 23,200 | — | — |
| 2016-02-19 | $2.77 | $3.55 | 2,600 | — | — |
| 2016-02-18 | $2.78 | $3.56 | 8,600 | — | — |
| 2016-02-17 | $2.90 | $3.72 | 1,600 | — | — |
| 2016-02-16 | $2.82 | $3.62 | 75,000 | — | — |
| 2016-02-12 | $2.79 | $3.58 | 4,600 | — | — |
| 2016-02-11 | $2.77 | $3.55 | 1,200 | — | — |
| 2016-02-10 | $2.76 | $3.54 | 6,200 | — | — |
| 2016-02-09 | $2.82 | $3.62 | 600 | — | — |
| 2016-02-08 | $2.86 | $3.67 | 3,400 | — | — |
| 2016-02-05 | $2.84 | $3.64 | 3,800 | — | — |
| 2016-02-04 | $2.86 | $3.67 | 5,600 | — | — |
| 2016-02-03 | $2.85 | $3.65 | 1,000 | — | — |
| 2016-02-02 | $2.82 | $3.62 | 9,400 | — | — |
| 2016-02-01 | $2.76 | $3.54 | 22,800 | — | — |
| 2016-01-29 | $2.80 | $3.60 | 26,600 | — | — |
| 2016-01-28 | $2.82 | $3.62 | 8,600 | — | — |
| 2016-01-27 | $2.91 | $3.74 | 7,600 | — | — |
| 2016-01-26 | $2.91 | $3.74 | 15,000 | — | — |
| 2016-01-25 | $2.79 | $3.58 | 14,800 | — | — |
| 2016-01-22 | $2.78 | $3.57 | 45,200 | — | — |
| 2016-01-21 | $2.88 | $3.69 | 1,800 | — | — |
| 2016-01-20 | $2.87 | $3.69 | 15,000 | — | — |
| 2016-01-19 | $3.04 | $3.90 | 5,200 | — | — |
| 2016-01-15 | $2.95 | $3.79 | 15,400 | — | — |
| 2016-01-14 | $3.09 | $3.96 | 2,200 | — | — |
| 2016-01-13 | $3.04 | $3.90 | 17,200 | — | — |
| 2016-01-12 | $3.10 | $3.98 | 15,200 | — | — |
| 2016-01-11 | $3.07 | $3.94 | 24,400 | — | — |
| 2016-01-08 | $3.10 | $3.98 | 9,600 | — | — |
| 2016-01-07 | $3.11 | $3.99 | 12,800 | — | — |
| 2016-01-06 | $3.28 | $4.21 | 47,000 | — | — |
| 2016-01-05 | $3.43 | $4.40 | 18,800 | — | — |
| 2016-01-04 | $3.39 | $4.35 | 26,200 | — | — |