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
- 1986-05-29 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 | $5.94 | $5.94 | 10,700 | — | — |
| 2016-12-29 | $6.03 | $6.03 | 4,100 | — | — |
| 2016-12-28 | $6.05 | $6.05 | 5,500 | — | — |
| 2016-12-27 | $6.50 | $6.50 | 19,300 | — | — |
| 2016-12-23 | $6.41 | $6.41 | 4,200 | — | — |
| 2016-12-22 | $6.52 | $6.52 | 1,500 | — | — |
| 2016-12-21 | $6.70 | $6.70 | 19,100 | — | — |
| 2016-12-20 | $6.68 | $6.68 | 3,700 | — | — |
| 2016-12-19 | $6.47 | $6.47 | 11,700 | — | — |
| 2016-12-16 | $6.38 | $6.38 | 15,700 | — | — |
| 2016-12-15 | $6.23 | $6.23 | 11,900 | — | — |
| 2016-12-14 | $6.41 | $6.41 | 7,300 | — | — |
| 2016-12-13 | $6.14 | $6.14 | 16,600 | — | — |
| 2016-12-12 | $6.25 | $6.25 | 20,600 | — | — |
| 2016-12-09 | $6.72 | $6.72 | 27,700 | — | — |
| 2016-12-08 | $6.79 | $6.79 | 39,000 | — | — |
| 2016-12-07 | $7.11 | $7.11 | 18,900 | — | — |
| 2016-12-06 | $6.93 | $6.93 | 33,800 | — | — |
| 2016-12-05 | $6.56 | $6.56 | 25,500 | — | — |
| 2016-12-02 | $6.65 | $6.65 | 31,700 | — | — |
| 2016-12-01 | $6.41 | $6.41 | 64,200 | — | — |
| 2016-11-30 | $6.24 | $6.24 | 41,000 | — | — |
| 2016-11-29 | $5.52 | $5.52 | 8,200 | — | — |
| 2016-11-28 | $5.49 | $5.49 | 10,800 | — | — |
| 2016-11-25 | $5.55 | $5.55 | 200 | — | — |
| 2016-11-23 | $5.55 | $5.55 | 11,200 | — | — |
| 2016-11-22 | $5.56 | $5.56 | 40,800 | — | — |
| 2016-11-21 | $5.36 | $5.36 | 28,800 | — | — |
| 2016-11-18 | $4.92 | $4.92 | 10,700 | — | — |
| 2016-11-17 | $4.80 | $4.80 | 8,700 | — | — |
| 2016-11-16 | $5.24 | $5.24 | 18,100 | — | — |
| 2016-11-15 | $5.39 | $5.39 | 15,300 | — | — |
| 2016-11-14 | $5.57 | $5.57 | 15,900 | — | — |
| 2016-11-11 | $5.10 | $5.10 | 2,800 | — | — |
| 2016-11-10 | $4.86 | $4.86 | 200 | — | — |
| 2016-11-09 | $5.02 | $5.02 | 21,300 | — | — |
| 2016-11-08 | $5.06 | $5.06 | 600 | — | — |
| 2016-11-07 | $5.09 | $5.09 | 3,100 | — | — |
| 2016-11-04 | $5.08 | $5.08 | 5,100 | — | — |
| 2016-11-03 | $5.09 | $5.09 | 9,500 | — | — |
| 2016-11-02 | $5.08 | $5.08 | 7,100 | — | — |
| 2016-11-01 | $5.07 | $5.07 | 1,600 | — | — |
| 2016-10-31 | $5.12 | $5.12 | 13,900 | — | — |
| 2016-10-28 | $4.91 | $4.91 | 28,400 | — | — |
| 2016-10-27 | $4.89 | $4.89 | 24,700 | — | — |
| 2016-10-26 | $4.61 | $4.61 | 0 | — | — |
| 2016-10-25 | $4.61 | $4.61 | 12,100 | — | — |
| 2016-10-24 | $4.71 | $4.71 | 8,000 | — | — |
| 2016-10-21 | $4.72 | $4.72 | 2,800 | — | — |
| 2016-10-20 | $4.65 | $4.65 | 0 | — | — |
| 2016-10-19 | $4.65 | $4.65 | 5,100 | — | — |
| 2016-10-18 | $4.73 | $4.73 | 13,400 | — | — |
| 2016-10-17 | $4.75 | $4.75 | 4,400 | — | — |
| 2016-10-14 | $4.73 | $4.73 | 7,400 | — | — |
| 2016-10-13 | $4.80 | $4.80 | 1,000 | — | — |
| 2016-10-12 | $4.81 | $4.81 | 0 | — | — |
| 2016-10-11 | $4.81 | $4.81 | 2,500 | — | — |
| 2016-10-10 | $4.89 | $4.89 | 6,700 | — | — |
| 2016-10-07 | $4.74 | $4.74 | 9,900 | — | — |
| 2016-10-06 | $4.88 | $4.88 | 4,400 | — | — |
| 2016-10-05 | $4.80 | $4.80 | 2,000 | — | — |
| 2016-10-04 | $4.76 | $4.76 | 5,200 | — | — |
| 2016-10-03 | $4.47 | $4.47 | 9,000 | — | — |
| 2016-09-30 | $4.69 | $4.69 | 10,000 | — | — |
| 2016-09-29 | $4.55 | $4.55 | 30,000 | — | — |
| 2016-09-28 | $4.39 | $4.39 | 8,600 | — | — |
| 2016-09-27 | $4.47 | $4.47 | 25,300 | — | — |
| 2016-09-26 | $4.41 | $4.41 | 2,000 | — | — |
| 2016-09-23 | $4.50 | $4.50 | 5,400 | — | — |
| 2016-09-22 | $4.53 | $4.53 | 6,100 | — | — |
| 2016-09-21 | $4.64 | $4.64 | 3,000 | — | — |
| 2016-09-20 | $4.67 | $4.67 | 5,400 | — | — |
| 2016-09-19 | $4.64 | $4.64 | 8,000 | — | — |
| 2016-09-16 | $4.69 | $4.69 | 67,700 | — | — |
| 2016-09-15 | $4.47 | $4.47 | 1,800 | — | — |
| 2016-09-14 | $4.42 | $4.42 | 11,600 | — | — |
| 2016-09-13 | $4.54 | $4.54 | 4,500 | — | — |
| 2016-09-12 | $4.62 | $4.62 | 1,500 | — | — |
| 2016-09-09 | $4.70 | $4.70 | 9,300 | — | — |
| 2016-09-08 | $4.83 | $4.83 | 46,300 | — | — |
| 2016-09-07 | $4.65 | $4.65 | 7,100 | — | — |
| 2016-09-06 | $4.63 | $4.63 | 10,700 | — | — |
| 2016-09-02 | $4.76 | $4.76 | 3,100 | — | — |
| 2016-09-01 | $4.75 | $4.75 | 3,600 | — | — |
| 2016-08-31 | $4.72 | $4.72 | 5,100 | — | — |
| 2016-08-30 | $4.80 | $4.80 | 13,100 | — | — |
| 2016-08-29 | $4.73 | $4.73 | 4,700 | — | — |
| 2016-08-26 | $4.79 | $4.79 | 7,900 | — | — |
| 2016-08-25 | $4.81 | $4.81 | 1,700 | — | — |
| 2016-08-24 | $4.87 | $4.87 | 1,200 | — | — |
| 2016-08-23 | $4.83 | $4.83 | 64,700 | — | — |
| 2016-08-22 | $4.96 | $4.96 | 50,500 | — | — |
| 2016-08-19 | $4.81 | $4.81 | 3,000 | — | — |
| 2016-08-18 | $4.84 | $4.84 | 4,600 | — | — |
| 2016-08-17 | $4.72 | $4.72 | 23,300 | — | — |
| 2016-08-16 | $5.03 | $5.03 | 51,800 | — | — |
| 2016-08-15 | $4.97 | $4.97 | 30,500 | — | — |
| 2016-08-12 | $4.93 | $4.93 | 20,300 | — | — |
| 2016-08-11 | $4.95 | $4.95 | 18,900 | — | — |
| 2016-08-10 | $4.88 | $4.88 | 22,100 | — | — |
| 2016-08-09 | $5.00 | $5.00 | 15,800 | — | — |
| 2016-08-08 | $5.00 | $5.00 | 13,900 | — | — |
| 2016-08-05 | $4.95 | $4.95 | 16,800 | — | — |
| 2016-08-04 | $4.99 | $4.99 | 31,900 | — | — |
| 2016-08-03 | $5.04 | $5.04 | 14,400 | — | — |
| 2016-08-02 | $4.97 | $4.97 | 8,300 | — | — |
| 2016-08-01 | $5.11 | $5.11 | 11,000 | — | — |
| 2016-07-29 | $5.02 | $5.02 | 2,900 | — | — |
| 2016-07-28 | $5.06 | $5.06 | 9,900 | — | — |
| 2016-07-27 | $5.05 | $5.05 | 7,200 | — | — |
| 2016-07-26 | $4.96 | $4.96 | 16,900 | — | — |
| 2016-07-25 | $5.02 | $5.02 | 29,800 | — | — |
| 2016-07-22 | $5.56 | $5.56 | 4,100 | — | — |
| 2016-07-21 | $5.50 | $5.50 | 5,700 | — | — |
| 2016-07-20 | $5.60 | $5.60 | 3,600 | — | — |
| 2016-07-19 | $5.53 | $5.53 | 2,000 | — | — |
| 2016-07-18 | $5.57 | $5.57 | 8,500 | — | — |
| 2016-07-15 | $5.60 | $5.60 | 5,800 | — | — |
| 2016-07-14 | $5.58 | $5.58 | 11,600 | — | — |
| 2016-07-13 | $5.52 | $5.52 | 7,200 | — | — |
| 2016-07-12 | $5.50 | $5.50 | 23,700 | — | — |
| 2016-07-11 | $5.38 | $5.38 | 18,700 | — | — |
| 2016-07-08 | $5.24 | $5.24 | 23,400 | — | — |
| 2016-07-07 | $5.28 | $5.28 | 19,000 | — | — |
| 2016-07-06 | $4.86 | $4.86 | 8,200 | — | — |
| 2016-07-05 | $4.76 | $4.76 | 800 | — | — |
| 2016-07-01 | $4.71 | $4.71 | 13,200 | — | — |
| 2016-06-30 | $5.05 | $5.05 | 16,400 | — | — |
| 2016-06-29 | $5.04 | $5.04 | 19,100 | — | — |
| 2016-06-28 | $4.94 | $4.94 | 5,400 | — | — |
| 2016-06-27 | $4.99 | $4.99 | 2,100 | — | — |
| 2016-06-24 | $5.00 | $5.00 | 14,700 | — | — |
| 2016-06-23 | $4.77 | $4.77 | 5,700 | — | — |
| 2016-06-22 | $4.79 | $4.79 | 10,300 | — | — |
| 2016-06-21 | $4.62 | $4.62 | 400 | — | — |
| 2016-06-20 | $4.72 | $4.72 | 2,800 | — | — |
| 2016-06-17 | $4.65 | $4.65 | 4,700 | — | — |
| 2016-06-16 | $4.40 | $4.40 | 2,800 | — | — |
| 2016-06-15 | $4.30 | $4.30 | 1,300 | — | — |
| 2016-06-14 | $4.24 | $4.24 | 1,700 | — | — |
| 2016-06-13 | $4.25 | $4.25 | 3,100 | — | — |
| 2016-06-10 | $4.33 | $4.33 | 2,200 | — | — |
| 2016-06-09 | $4.51 | $4.51 | 1,700 | — | — |
| 2016-06-08 | $4.70 | $4.70 | 11,200 | — | — |
| 2016-06-07 | $4.87 | $4.87 | 8,600 | — | — |
| 2016-06-06 | $5.08 | $5.08 | 42,200 | — | — |
| 2016-06-03 | $4.84 | $4.84 | 16,700 | — | — |
| 2016-06-02 | $4.53 | $4.53 | 13,200 | — | — |
| 2016-06-01 | $4.25 | $4.25 | 11,300 | — | — |
| 2016-05-31 | $4.20 | $4.20 | 10,100 | — | — |
| 2016-05-27 | $4.38 | $4.38 | 4,100 | — | — |
| 2016-05-26 | $4.23 | $4.23 | 4,500 | — | — |
| 2016-05-25 | $4.12 | $4.12 | 600 | — | — |
| 2016-05-24 | $4.00 | $4.00 | 5,400 | — | — |
| 2016-05-23 | $4.12 | $4.12 | 3,900 | — | — |
| 2016-05-20 | $4.23 | $4.23 | 3,000 | — | — |
| 2016-05-19 | $4.38 | $4.38 | 0 | — | — |
| 2016-05-18 | $4.38 | $4.38 | 1,500 | — | — |
| 2016-05-17 | $4.29 | $4.29 | 4,700 | — | — |
| 2016-05-16 | $4.50 | $4.50 | 8,600 | — | — |
| 2016-05-13 | $4.50 | $4.50 | 6,700 | — | — |
| 2016-05-12 | $4.43 | $4.43 | 5,100 | — | — |
| 2016-05-11 | $4.48 | $4.48 | 8,300 | — | — |
| 2016-05-10 | $4.62 | $4.62 | 3,500 | — | — |
| 2016-05-09 | $4.62 | $4.62 | 15,600 | — | — |
| 2016-05-06 | $4.72 | $4.72 | 4,800 | — | — |
| 2016-05-05 | $4.61 | $4.61 | 19,200 | — | — |
| 2016-05-04 | $4.75 | $4.75 | 29,000 | — | — |
| 2016-05-03 | $4.31 | $4.31 | 61,700 | — | — |
| 2016-05-02 | $3.98 | $3.98 | 9,200 | — | — |
| 2016-04-29 | $4.05 | $4.05 | 300 | — | — |
| 2016-04-28 | $3.98 | $3.98 | 1,500 | — | — |
| 2016-04-27 | $3.97 | $3.97 | 18,400 | — | — |
| 2016-04-26 | $3.81 | $3.81 | 2,600 | — | — |
| 2016-04-25 | $3.82 | $3.82 | 11,400 | — | — |
| 2016-04-22 | $3.80 | $3.80 | 500 | — | — |
| 2016-04-21 | $3.71 | $3.71 | 1,500 | — | — |
| 2016-04-20 | $3.69 | $3.69 | 8,700 | — | — |
| 2016-04-19 | $3.69 | $3.69 | 2,300 | — | — |
| 2016-04-18 | $3.67 | $3.67 | 2,300 | — | — |
| 2016-04-15 | $3.67 | $3.67 | 3,100 | — | — |
| 2016-04-14 | $3.70 | $3.70 | 18,400 | — | — |
| 2016-04-13 | $3.74 | $3.74 | 10,800 | — | — |
| 2016-04-12 | $3.87 | $3.87 | 9,100 | — | — |
| 2016-04-11 | $3.65 | $3.65 | 15,800 | — | — |
| 2016-04-08 | $3.66 | $3.66 | 0 | — | — |
| 2016-04-07 | $3.66 | $3.66 | 5,300 | — | — |
| 2016-04-06 | $3.66 | $3.66 | 3,500 | — | — |
| 2016-04-05 | $3.55 | $3.55 | 12,100 | — | — |
| 2016-04-04 | $3.65 | $3.65 | 34,500 | — | — |
| 2016-04-01 | $3.94 | $3.94 | 4,400 | — | — |
| 2016-03-31 | $3.84 | $3.84 | 900 | — | — |
| 2016-03-30 | $4.02 | $4.02 | 19,200 | — | — |
| 2016-03-29 | $4.27 | $4.27 | 25,700 | — | — |
| 2016-03-28 | $4.13 | $4.13 | 26,300 | — | — |
| 2016-03-24 | $3.74 | $3.74 | 17,600 | — | — |
| 2016-03-23 | $3.51 | $3.51 | 12,500 | — | — |
| 2016-03-22 | $3.36 | $3.36 | 6,100 | — | — |
| 2016-03-21 | $3.51 | $3.51 | 4,900 | — | — |
| 2016-03-18 | $3.35 | $3.35 | 29,200 | — | — |
| 2016-03-17 | $3.62 | $3.62 | 3,900 | — | — |
| 2016-03-16 | $3.38 | $3.38 | 500 | — | — |
| 2016-03-15 | $3.43 | $3.43 | 8,200 | — | — |
| 2016-03-14 | $3.35 | $3.35 | 8,700 | — | — |
| 2016-03-11 | $3.19 | $3.19 | 2,700 | — | — |
| 2016-03-10 | $3.18 | $3.18 | 11,800 | — | — |
| 2016-03-09 | $3.18 | $3.18 | 15,000 | — | — |
| 2016-03-08 | $3.25 | $3.25 | 6,500 | — | — |
| 2016-03-07 | $3.14 | $3.14 | 11,100 | — | — |
| 2016-03-04 | $3.30 | $3.30 | 8,800 | — | — |
| 2016-03-03 | $3.11 | $3.11 | 12,600 | — | — |
| 2016-03-02 | $3.16 | $3.16 | 1,100 | — | — |
| 2016-03-01 | $3.20 | $3.20 | 15,600 | — | — |
| 2016-02-29 | $3.11 | $3.11 | 21,000 | — | — |
| 2016-02-26 | $3.19 | $3.19 | 14,600 | — | — |
| 2016-02-25 | $3.14 | $3.14 | 10,800 | — | — |
| 2016-02-24 | $3.20 | $3.20 | 13,000 | — | — |
| 2016-02-23 | $3.13 | $3.13 | 5,200 | — | — |
| 2016-02-22 | $3.20 | $3.20 | 4,700 | — | — |
| 2016-02-19 | $3.20 | $3.20 | 4,300 | — | — |
| 2016-02-18 | $3.21 | $3.21 | 3,000 | — | — |
| 2016-02-17 | $3.27 | $3.27 | 20,000 | — | — |
| 2016-02-16 | $3.24 | $3.24 | 10,700 | — | — |
| 2016-02-12 | $3.15 | $3.15 | 10,600 | — | — |
| 2016-02-11 | $3.22 | $3.22 | 2,200 | — | — |
| 2016-02-10 | $3.23 | $3.23 | 25,000 | — | — |
| 2016-02-09 | $3.40 | $3.40 | 8,100 | — | — |
| 2016-02-08 | $3.29 | $3.29 | 3,800 | — | — |
| 2016-02-05 | $3.45 | $3.45 | 4,200 | — | — |
| 2016-02-04 | $3.44 | $3.44 | 3,900 | — | — |
| 2016-02-03 | $3.60 | $3.60 | 11,000 | — | — |
| 2016-02-02 | $3.50 | $3.50 | 8,900 | — | — |
| 2016-02-01 | $3.72 | $3.72 | 4,800 | — | — |
| 2016-01-29 | $3.65 | $3.65 | 25,500 | — | — |
| 2016-01-28 | $3.39 | $3.39 | 700 | — | — |
| 2016-01-27 | $3.22 | $3.22 | 900 | — | — |
| 2016-01-26 | $3.41 | $3.41 | 2,700 | — | — |
| 2016-01-25 | $3.35 | $3.35 | 6,000 | — | — |
| 2016-01-22 | $3.38 | $3.38 | 4,400 | — | — |
| 2016-01-21 | $3.10 | $3.10 | 16,100 | — | — |
| 2016-01-20 | $3.14 | $3.14 | 6,600 | — | — |
| 2016-01-19 | $3.03 | $3.03 | 8,700 | — | — |
| 2016-01-15 | $3.05 | $3.05 | 6,900 | — | — |
| 2016-01-14 | $3.20 | $3.20 | 5,500 | — | — |
| 2016-01-13 | $3.11 | $3.11 | 16,000 | — | — |
| 2016-01-12 | $3.52 | $3.52 | 8,400 | — | — |
| 2016-01-11 | $3.71 | $3.71 | 8,400 | — | — |
| 2016-01-08 | $3.51 | $3.51 | 9,200 | — | — |
| 2016-01-07 | $3.51 | $3.51 | 16,100 | — | — |
| 2016-01-06 | $3.88 | $3.88 | 20,000 | — | — |
| 2016-01-05 | $3.69 | $3.69 | 2,900 | — | — |
| 2016-01-04 | $4.03 | $4.03 | 22,600 | — | — |