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
- 2004-08-09 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 | $5.53 | $5.53 | 144,800 | — | — |
| 2016-12-29 | $5.65 | $5.65 | 165,900 | — | — |
| 2016-12-28 | $5.56 | $5.56 | 92,300 | — | — |
| 2016-12-27 | $5.46 | $5.46 | 111,400 | — | — |
| 2016-12-23 | $5.33 | $5.33 | 34,600 | — | — |
| 2016-12-22 | $5.31 | $5.31 | 147,800 | — | — |
| 2016-12-21 | $5.36 | $5.36 | 85,700 | — | — |
| 2016-12-20 | $5.44 | $5.44 | 105,400 | — | — |
| 2016-12-19 | $5.33 | $5.33 | 71,500 | — | — |
| 2016-12-16 | $5.31 | $5.31 | 117,600 | — | — |
| 2016-12-15 | $5.30 | $5.30 | 76,300 | — | — |
| 2016-12-14 | $5.25 | $5.25 | 154,800 | — | — |
| 2016-12-13 | $5.49 | $5.49 | 139,100 | — | — |
| 2016-12-12 | $5.52 | $5.52 | 194,500 | — | — |
| 2016-12-09 | $5.77 | $5.77 | 152,900 | — | — |
| 2016-12-08 | $5.54 | $5.54 | 120,400 | — | — |
| 2016-12-07 | $5.50 | $5.50 | 94,500 | — | — |
| 2016-12-06 | $5.56 | $5.56 | 152,500 | — | — |
| 2016-12-05 | $5.51 | $5.51 | 193,900 | — | — |
| 2016-12-02 | $5.17 | $5.17 | 88,000 | — | — |
| 2016-12-01 | $5.18 | $5.18 | 124,500 | — | — |
| 2016-11-30 | $5.13 | $5.13 | 202,300 | — | — |
| 2016-11-29 | $5.05 | $5.05 | 118,900 | — | — |
| 2016-11-28 | $5.25 | $5.25 | 74,600 | — | — |
| 2016-11-25 | $5.26 | $5.26 | 40,100 | — | — |
| 2016-11-23 | $5.21 | $5.21 | 125,500 | — | — |
| 2016-11-22 | $5.48 | $5.48 | 114,600 | — | — |
| 2016-11-21 | $5.36 | $5.36 | 157,100 | — | — |
| 2016-11-18 | $5.38 | $5.38 | 134,500 | — | — |
| 2016-11-17 | $5.46 | $5.46 | 110,100 | — | — |
| 2016-11-16 | $5.50 | $5.50 | 132,700 | — | — |
| 2016-11-15 | $5.46 | $5.46 | 150,600 | — | — |
| 2016-11-14 | $5.35 | $5.35 | 236,300 | — | — |
| 2016-11-11 | $4.75 | $4.75 | 185,600 | — | — |
| 2016-11-10 | $5.04 | $5.04 | 150,200 | — | — |
| 2016-11-09 | $4.77 | $4.77 | 134,300 | — | — |
| 2016-11-08 | $4.76 | $4.76 | 97,500 | — | — |
| 2016-11-07 | $4.66 | $4.66 | 178,200 | — | — |
| 2016-11-04 | $4.54 | $4.54 | 170,600 | — | — |
| 2016-11-03 | $4.58 | $4.58 | 119,700 | — | — |
| 2016-11-02 | $4.58 | $4.58 | 182,900 | — | — |
| 2016-11-01 | $4.53 | $4.53 | 281,100 | — | — |
| 2016-10-31 | $4.54 | $4.54 | 246,600 | — | — |
| 2016-10-28 | $4.85 | $4.85 | 99,900 | — | — |
| 2016-10-27 | $4.88 | $4.88 | 89,000 | — | — |
| 2016-10-26 | $5.13 | $5.13 | 143,600 | — | — |
| 2016-10-25 | $5.20 | $5.20 | 85,100 | — | — |
| 2016-10-24 | $5.44 | $5.44 | 138,200 | — | — |
| 2016-10-21 | $5.33 | $5.33 | 85,500 | — | — |
| 2016-10-20 | $5.29 | $5.29 | 90,500 | — | — |
| 2016-10-19 | $5.41 | $5.41 | 47,100 | — | — |
| 2016-10-18 | $5.31 | $5.31 | 102,000 | — | — |
| 2016-10-17 | $5.37 | $5.37 | 107,700 | — | — |
| 2016-10-14 | $5.46 | $5.46 | 99,100 | — | — |
| 2016-10-13 | $5.58 | $5.58 | 66,200 | — | — |
| 2016-10-12 | $5.65 | $5.65 | 145,800 | — | — |
| 2016-10-11 | $5.65 | $5.65 | 92,000 | — | — |
| 2016-10-10 | $5.69 | $5.69 | 109,000 | — | — |
| 2016-10-07 | $5.82 | $5.82 | 64,700 | — | — |
| 2016-10-06 | $5.89 | $5.89 | 105,300 | — | — |
| 2016-10-05 | $5.88 | $5.88 | 119,300 | — | — |
| 2016-10-04 | $5.86 | $5.86 | 195,600 | — | — |
| 2016-10-03 | $5.88 | $5.88 | 153,600 | — | — |
| 2016-09-30 | $5.78 | $5.78 | 235,500 | — | — |
| 2016-09-29 | $5.70 | $5.70 | 188,700 | — | — |
| 2016-09-28 | $5.61 | $5.61 | 179,300 | — | — |
| 2016-09-27 | $5.46 | $5.46 | 113,100 | — | — |
| 2016-09-26 | $5.50 | $5.50 | 194,100 | — | — |
| 2016-09-23 | $5.66 | $5.66 | 130,000 | — | — |
| 2016-09-22 | $5.65 | $5.65 | 267,100 | — | — |
| 2016-09-21 | $5.69 | $5.69 | 123,000 | — | — |
| 2016-09-20 | $5.44 | $5.44 | 143,300 | — | — |
| 2016-09-19 | $5.49 | $5.49 | 172,300 | — | — |
| 2016-09-16 | $5.44 | $5.44 | 259,100 | — | — |
| 2016-09-15 | $5.36 | $5.36 | 78,900 | — | — |
| 2016-09-14 | $5.37 | $5.37 | 222,800 | — | — |
| 2016-09-13 | $5.34 | $5.34 | 198,000 | — | — |
| 2016-09-12 | $5.58 | $5.58 | 222,900 | — | — |
| 2016-09-09 | $5.57 | $5.57 | 511,400 | — | — |
| 2016-09-08 | $5.63 | $5.63 | 259,500 | — | — |
| 2016-09-07 | $5.47 | $5.47 | 206,100 | — | — |
| 2016-09-06 | $5.34 | $5.34 | 286,400 | — | — |
| 2016-09-02 | $5.50 | $5.50 | 252,100 | — | — |
| 2016-09-01 | $5.42 | $5.42 | 330,100 | — | — |
| 2016-08-31 | $5.39 | $5.39 | 323,600 | — | — |
| 2016-08-30 | $5.61 | $5.61 | 308,500 | — | — |
| 2016-08-29 | $5.50 | $5.50 | 490,800 | — | — |
| 2016-08-26 | $5.68 | $5.68 | 269,200 | — | — |
| 2016-08-25 | $5.41 | $5.41 | 245,000 | — | — |
| 2016-08-24 | $5.42 | $5.42 | 375,300 | — | — |
| 2016-08-23 | $5.35 | $5.35 | 321,500 | — | — |
| 2016-08-22 | $5.04 | $5.04 | 569,000 | — | — |
| 2016-08-19 | $4.88 | $4.88 | 257,000 | — | — |
| 2016-08-18 | $4.79 | $4.79 | 278,000 | — | — |
| 2016-08-17 | $4.68 | $4.68 | 353,500 | — | — |
| 2016-08-16 | $4.56 | $4.56 | 350,100 | — | — |
| 2016-08-15 | $4.38 | $4.38 | 334,300 | — | — |
| 2016-08-12 | $4.22 | $4.22 | 251,500 | — | — |
| 2016-08-11 | $4.20 | $4.20 | 228,600 | — | — |
| 2016-08-10 | $4.43 | $4.43 | 354,000 | — | — |
| 2016-08-09 | $4.29 | $4.29 | 237,600 | — | — |
| 2016-08-08 | $4.40 | $4.40 | 385,600 | — | — |
| 2016-08-05 | $4.43 | $4.43 | 237,700 | — | — |
| 2016-08-04 | $4.32 | $4.32 | 362,400 | — | — |
| 2016-08-03 | $4.21 | $4.21 | 279,400 | — | — |
| 2016-08-02 | $4.01 | $4.01 | 222,600 | — | — |
| 2016-08-01 | $4.22 | $4.22 | 351,100 | — | — |
| 2016-07-29 | $4.14 | $4.14 | 333,000 | — | — |
| 2016-07-28 | $3.91 | $3.91 | 423,700 | — | — |
| 2016-07-27 | $3.99 | $3.99 | 569,300 | — | — |
| 2016-07-26 | $4.11 | $4.11 | 486,100 | — | — |
| 2016-07-25 | $4.49 | $4.49 | 471,600 | — | — |
| 2016-07-22 | $4.36 | $4.36 | 214,700 | — | — |
| 2016-07-21 | $4.40 | $4.40 | 305,100 | — | — |
| 2016-07-20 | $4.47 | $4.47 | 216,700 | — | — |
| 2016-07-19 | $4.38 | $4.38 | 248,800 | — | — |
| 2016-07-18 | $4.60 | $4.60 | 406,800 | — | — |
| 2016-07-15 | $4.61 | $4.61 | 369,300 | — | — |
| 2016-07-14 | $4.70 | $4.70 | 531,600 | — | — |
| 2016-07-13 | $4.53 | $4.53 | 608,600 | — | — |
| 2016-07-12 | $4.42 | $4.42 | 628,600 | — | — |
| 2016-07-11 | $4.22 | $4.22 | 816,900 | — | — |
| 2016-07-08 | $4.52 | $4.52 | 440,400 | — | — |
| 2016-07-07 | $4.53 | $4.53 | 419,900 | — | — |
| 2016-07-06 | $4.53 | $4.53 | 766,300 | — | — |
| 2016-07-05 | $5.00 | $5.00 | 526,900 | — | — |
| 2016-07-01 | $5.23 | $5.23 | 328,500 | — | — |
| 2016-06-30 | $5.20 | $5.20 | 403,200 | — | — |
| 2016-06-29 | $5.10 | $5.10 | 535,900 | — | — |
| 2016-06-28 | $5.13 | $5.13 | 836,900 | — | — |
| 2016-06-27 | $4.73 | $4.73 | 686,500 | — | — |
| 2016-06-24 | $5.42 | $5.42 | 3,989,400 | — | — |
| 2016-06-23 | $5.55 | $5.55 | 615,300 | — | — |
| 2016-06-22 | $5.20 | $5.20 | 583,800 | — | — |
| 2016-06-21 | $5.09 | $5.09 | 786,900 | — | — |
| 2016-06-20 | $5.04 | $5.04 | 537,000 | — | — |
| 2016-06-17 | $4.85 | $4.85 | 505,100 | — | — |
| 2016-06-16 | $4.80 | $4.80 | 431,100 | — | — |
| 2016-06-15 | $4.71 | $4.71 | 463,100 | — | — |
| 2016-06-14 | $4.70 | $4.70 | 884,600 | — | — |
| 2016-06-13 | $4.44 | $4.44 | 341,100 | — | — |
| 2016-06-10 | $4.47 | $4.47 | 315,900 | — | — |
| 2016-06-09 | $4.45 | $4.45 | 345,300 | — | — |
| 2016-06-08 | $4.62 | $4.62 | 445,600 | — | — |
| 2016-06-07 | $4.48 | $4.48 | 803,200 | — | — |
| 2016-06-06 | $4.33 | $4.33 | 385,300 | — | — |
| 2016-06-03 | $4.06 | $4.06 | 300,500 | — | — |
| 2016-06-02 | $4.06 | $4.06 | 541,700 | — | — |
| 2016-06-01 | $3.83 | $3.83 | 449,000 | — | — |
| 2016-05-31 | $3.70 | $3.70 | 522,300 | — | — |
| 2016-05-27 | $3.53 | $3.53 | 201,900 | — | — |
| 2016-05-26 | $3.59 | $3.59 | 243,300 | — | — |
| 2016-05-25 | $3.63 | $3.63 | 270,300 | — | — |
| 2016-05-24 | $3.47 | $3.47 | 294,500 | — | — |
| 2016-05-23 | $3.40 | $3.40 | 692,100 | — | — |
| 2016-05-20 | $3.50 | $3.50 | 898,600 | — | — |
| 2016-05-19 | $3.02 | $3.02 | 266,200 | — | — |
| 2016-05-18 | $2.97 | $2.97 | 433,800 | — | — |
| 2016-05-17 | $2.80 | $2.80 | 666,800 | — | — |
| 2016-05-16 | $2.68 | $2.68 | 313,000 | — | — |
| 2016-05-13 | $2.45 | $2.45 | 77,700 | — | — |
| 2016-05-12 | $2.44 | $2.44 | 117,000 | — | — |
| 2016-05-11 | $2.47 | $2.47 | 154,700 | — | — |
| 2016-05-10 | $2.60 | $2.60 | 172,900 | — | — |
| 2016-05-09 | $2.47 | $2.47 | 163,100 | — | — |
| 2016-05-06 | $2.56 | $2.56 | 661,200 | — | — |
| 2016-05-05 | $2.19 | $2.19 | 148,600 | — | — |
| 2016-05-04 | $2.15 | $2.15 | 186,400 | — | — |
| 2016-05-03 | $2.37 | $2.37 | 148,500 | — | — |
| 2016-05-02 | $2.53 | $2.53 | 80,400 | — | — |
| 2016-04-29 | $2.57 | $2.57 | 110,800 | — | — |
| 2016-04-28 | $2.66 | $2.66 | 66,400 | — | — |
| 2016-04-27 | $2.69 | $2.69 | 124,300 | — | — |
| 2016-04-26 | $2.62 | $2.62 | 83,800 | — | — |
| 2016-04-25 | $2.57 | $2.57 | 69,400 | — | — |
| 2016-04-22 | $2.69 | $2.69 | 71,800 | — | — |
| 2016-04-21 | $2.63 | $2.63 | 119,900 | — | — |
| 2016-04-20 | $2.65 | $2.65 | 115,100 | — | — |
| 2016-04-19 | $2.59 | $2.59 | 126,800 | — | — |
| 2016-04-18 | $2.53 | $2.53 | 200,400 | — | — |
| 2016-04-15 | $2.49 | $2.49 | 75,200 | — | — |
| 2016-04-14 | $2.52 | $2.52 | 100,400 | — | — |
| 2016-04-13 | $2.44 | $2.44 | 166,500 | — | — |
| 2016-04-12 | $2.38 | $2.38 | 121,800 | — | — |
| 2016-04-11 | $2.31 | $2.31 | 112,800 | — | — |
| 2016-04-08 | $2.34 | $2.34 | 114,600 | — | — |
| 2016-04-07 | $2.36 | $2.36 | 126,700 | — | — |
| 2016-04-06 | $2.46 | $2.46 | 117,300 | — | — |
| 2016-04-05 | $2.46 | $2.46 | 102,900 | — | — |
| 2016-04-04 | $2.51 | $2.51 | 186,100 | — | — |
| 2016-04-01 | $2.52 | $2.52 | 161,700 | — | — |
| 2016-03-31 | $2.65 | $2.65 | 221,300 | — | — |
| 2016-03-30 | $2.54 | $2.54 | 207,000 | — | — |
| 2016-03-29 | $2.56 | $2.56 | 267,200 | — | — |
| 2016-03-28 | $2.54 | $2.54 | 164,700 | — | — |
| 2016-03-24 | $2.62 | $2.62 | 213,700 | — | — |
| 2016-03-23 | $2.42 | $2.42 | 236,500 | — | — |
| 2016-03-22 | $2.58 | $2.58 | 749,200 | — | — |
| 2016-03-21 | $2.49 | $2.49 | 126,600 | — | — |
| 2016-03-18 | $2.52 | $2.52 | 514,800 | — | — |
| 2016-03-17 | $2.43 | $2.43 | 219,500 | — | — |
| 2016-03-16 | $2.28 | $2.28 | 217,100 | — | — |
| 2016-03-15 | $2.41 | $2.41 | 122,700 | — | — |
| 2016-03-14 | $2.65 | $2.65 | 136,700 | — | — |
| 2016-03-11 | $2.78 | $2.78 | 154,100 | — | — |
| 2016-03-10 | $3.04 | $3.04 | 71,200 | — | — |
| 2016-03-09 | $3.06 | $3.06 | 112,200 | — | — |
| 2016-03-08 | $2.99 | $2.99 | 149,100 | — | — |
| 2016-03-07 | $3.26 | $3.26 | 166,400 | — | — |
| 2016-03-04 | $3.18 | $3.18 | 354,600 | — | — |
| 2016-03-03 | $2.87 | $2.87 | 144,700 | — | — |
| 2016-03-02 | $2.69 | $2.69 | 72,500 | — | — |
| 2016-03-01 | $2.61 | $2.61 | 71,800 | — | — |
| 2016-02-29 | $2.51 | $2.51 | 112,400 | — | — |
| 2016-02-26 | $2.44 | $2.44 | 135,700 | — | — |
| 2016-02-25 | $2.26 | $2.26 | 45,100 | — | — |
| 2016-02-24 | $2.30 | $2.30 | 98,500 | — | — |
| 2016-02-23 | $2.31 | $2.31 | 130,000 | — | — |
| 2016-02-22 | $2.24 | $2.24 | 141,500 | — | — |
| 2016-02-19 | $2.12 | $2.12 | 143,000 | — | — |
| 2016-02-18 | $2.36 | $2.36 | 73,600 | — | — |
| 2016-02-17 | $2.36 | $2.36 | 365,800 | — | — |
| 2016-02-16 | $2.25 | $2.25 | 71,900 | — | — |
| 2016-02-12 | $2.28 | $2.28 | 100,700 | — | — |
| 2016-02-11 | $2.25 | $2.25 | 112,400 | — | — |
| 2016-02-10 | $2.42 | $2.42 | 67,200 | — | — |
| 2016-02-09 | $2.53 | $2.53 | 77,500 | — | — |
| 2016-02-08 | $2.56 | $2.56 | 110,700 | — | — |
| 2016-02-05 | $2.62 | $2.62 | 139,200 | — | — |
| 2016-02-04 | $2.93 | $2.93 | 73,700 | — | — |
| 2016-02-03 | $2.82 | $2.82 | 107,400 | — | — |
| 2016-02-02 | $2.91 | $2.91 | 93,300 | — | — |
| 2016-02-01 | $3.08 | $3.08 | 116,500 | — | — |
| 2016-01-29 | $3.10 | $3.10 | 130,500 | — | — |
| 2016-01-28 | $3.09 | $3.09 | 183,100 | — | — |
| 2016-01-27 | $2.92 | $2.92 | 108,800 | — | — |
| 2016-01-26 | $2.90 | $2.90 | 116,200 | — | — |
| 2016-01-25 | $2.76 | $2.76 | 169,300 | — | — |
| 2016-01-22 | $2.95 | $2.95 | 169,400 | — | — |
| 2016-01-21 | $2.75 | $2.75 | 153,300 | — | — |
| 2016-01-20 | $2.51 | $2.51 | 293,200 | — | — |
| 2016-01-19 | $2.42 | $2.42 | 554,200 | — | — |
| 2016-01-15 | $2.32 | $2.32 | 181,700 | — | — |
| 2016-01-14 | $2.36 | $2.36 | 158,000 | — | — |
| 2016-01-13 | $2.32 | $2.32 | 271,200 | — | — |
| 2016-01-12 | $2.35 | $2.35 | 769,500 | — | — |
| 2016-01-11 | $2.36 | $2.36 | 161,900 | — | — |
| 2016-01-08 | $2.42 | $2.42 | 186,700 | — | — |
| 2016-01-07 | $2.48 | $2.48 | 283,400 | — | — |
| 2016-01-06 | $2.58 | $2.58 | 150,800 | — | — |
| 2016-01-05 | $2.70 | $2.70 | 538,100 | — | — |
| 2016-01-04 | $2.67 | $2.67 | 245,700 | — | — |