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
- 1994-05-16 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 | $7.02 | 477,400 | — | — |
| 2016-12-29 | $5.49 | $7.29 | 758,100 | — | — |
| 2016-12-28 | $5.25 | $6.97 | 434,800 | — | — |
| 2016-12-27 | $5.16 | $6.85 | 353,100 | — | — |
| 2016-12-23 | $5.22 | $6.93 | 618,400 | — | — |
| 2016-12-22 | $4.95 | $6.57 | 704,300 | — | — |
| 2016-12-21 | $4.96 | $6.59 | 646,400 | — | — |
| 2016-12-20 | $4.69 | $6.23 | 901,200 | — | — |
| 2016-12-19 | $4.67 | $6.20 | 702,700 | — | — |
| 2016-12-16 | $4.39 | $5.83 | 6,613,200 | — | — |
| 2016-12-15 | $4.21 | $5.59 | 994,300 | — | — |
| 2016-12-14 | $4.39 | $5.83 | 1,010,600 | — | — |
| 2016-12-13 | $4.60 | $6.11 | 1,091,400 | — | — |
| 2016-12-12 | $4.43 | $5.88 | 1,855,700 | — | — |
| 2016-12-09 | $4.06 | $5.39 | 701,500 | — | — |
| 2016-12-08 | $4.22 | $5.60 | 251,600 | — | — |
| 2016-12-07 | $4.28 | $5.68 | 332,000 | — | — |
| 2016-12-06 | $4.26 | $5.66 | 366,300 | — | — |
| 2016-12-05 | $4.39 | $5.83 | 472,300 | — | — |
| 2016-12-02 | $4.52 | $6.00 | 829,500 | — | — |
| 2016-12-01 | $4.73 | $6.28 | 626,500 | — | — |
| 2016-11-30 | $4.51 | $5.99 | 574,800 | — | — |
| 2016-11-29 | $4.64 | $6.16 | 472,600 | — | — |
| 2016-11-28 | $4.46 | $5.92 | 469,600 | — | — |
| 2016-11-25 | $4.25 | $5.64 | 144,400 | — | — |
| 2016-11-23 | $4.17 | $5.54 | 421,500 | — | — |
| 2016-11-22 | $4.26 | $5.66 | 341,400 | — | — |
| 2016-11-21 | $4.23 | $5.62 | 254,900 | — | — |
| 2016-11-18 | $4.27 | $5.67 | 287,400 | — | — |
| 2016-11-17 | $4.39 | $5.83 | 386,200 | — | — |
| 2016-11-16 | $4.43 | $5.88 | 506,900 | — | — |
| 2016-11-15 | $4.31 | $5.72 | 444,300 | — | — |
| 2016-11-14 | $4.10 | $5.44 | 540,900 | — | — |
| 2016-11-11 | $3.93 | $5.22 | 1,327,700 | — | — |
| 2016-11-10 | $4.62 | $6.13 | 469,700 | — | — |
| 2016-11-09 | $4.93 | $6.55 | 388,700 | — | — |
| 2016-11-08 | $4.92 | $6.53 | 348,100 | — | — |
| 2016-11-07 | $4.92 | $6.53 | 411,900 | — | — |
| 2016-11-04 | $5.30 | $7.04 | 453,600 | — | — |
| 2016-11-03 | $5.17 | $6.86 | 386,700 | — | — |
| 2016-11-02 | $4.95 | $6.57 | 595,600 | — | — |
| 2016-11-01 | $5.20 | $6.90 | 494,300 | — | — |
| 2016-10-31 | $5.17 | $6.86 | 211,200 | — | — |
| 2016-10-28 | $4.91 | $6.52 | 235,600 | — | — |
| 2016-10-27 | $4.77 | $6.33 | 155,500 | — | — |
| 2016-10-26 | $4.89 | $6.49 | 263,900 | — | — |
| 2016-10-25 | $5.15 | $6.84 | 363,000 | — | — |
| 2016-10-24 | $4.91 | $6.52 | 294,300 | — | — |
| 2016-10-21 | $5.16 | $6.85 | 366,600 | — | — |
| 2016-10-20 | $5.21 | $6.92 | 359,100 | — | — |
| 2016-10-19 | $5.07 | $6.73 | 486,900 | — | — |
| 2016-10-18 | $4.83 | $6.41 | 322,900 | — | — |
| 2016-10-17 | $4.60 | $6.11 | 187,600 | — | — |
| 2016-10-14 | $4.50 | $5.97 | 154,700 | — | — |
| 2016-10-13 | $4.64 | $6.16 | 225,800 | — | — |
| 2016-10-12 | $4.67 | $6.20 | 299,500 | — | — |
| 2016-10-11 | $4.52 | $5.89 | 370,100 | — | — |
| 2016-10-10 | $4.52 | $5.89 | 243,500 | — | — |
| 2016-10-07 | $4.41 | $5.75 | 301,600 | — | — |
| 2016-10-06 | $4.43 | $5.77 | 380,500 | — | — |
| 2016-10-05 | $4.58 | $5.97 | 298,800 | — | — |
| 2016-10-04 | $4.51 | $5.88 | 554,500 | — | — |
| 2016-10-03 | $4.78 | $6.23 | 210,200 | — | — |
| 2016-09-30 | $4.95 | $6.45 | 393,700 | — | — |
| 2016-09-29 | $5.07 | $6.61 | 246,500 | — | — |
| 2016-09-28 | $4.95 | $6.45 | 505,500 | — | — |
| 2016-09-27 | $4.89 | $6.37 | 904,500 | — | — |
| 2016-09-26 | $5.04 | $6.57 | 210,300 | — | — |
| 2016-09-23 | $5.11 | $6.66 | 194,400 | — | — |
| 2016-09-22 | $5.23 | $6.82 | 455,600 | — | — |
| 2016-09-21 | $5.52 | $7.19 | 454,000 | — | — |
| 2016-09-20 | $5.05 | $6.58 | 229,500 | — | — |
| 2016-09-19 | $5.10 | $6.65 | 289,800 | — | — |
| 2016-09-16 | $4.98 | $6.49 | 315,000 | — | — |
| 2016-09-15 | $4.97 | $6.48 | 484,300 | — | — |
| 2016-09-14 | $5.10 | $6.65 | 231,600 | — | — |
| 2016-09-13 | $5.09 | $6.63 | 261,800 | — | — |
| 2016-09-12 | $5.30 | $6.91 | 389,000 | — | — |
| 2016-09-09 | $5.20 | $6.78 | 432,400 | — | — |
| 2016-09-08 | $5.41 | $7.05 | 681,000 | — | — |
| 2016-09-07 | $5.64 | $7.35 | 469,500 | — | — |
| 2016-09-06 | $5.89 | $7.68 | 655,900 | — | — |
| 2016-09-02 | $5.47 | $7.13 | 757,000 | — | — |
| 2016-09-01 | $5.18 | $6.75 | 733,700 | — | — |
| 2016-08-31 | $5.21 | $6.79 | 940,300 | — | — |
| 2016-08-30 | $5.52 | $7.19 | 926,900 | — | — |
| 2016-08-29 | $5.97 | $7.78 | 417,300 | — | — |
| 2016-08-26 | $6.29 | $8.20 | 626,300 | — | — |
| 2016-08-25 | $6.15 | $8.02 | 341,000 | — | — |
| 2016-08-24 | $6.00 | $7.82 | 1,269,200 | — | — |
| 2016-08-23 | $6.58 | $8.58 | 978,200 | — | — |
| 2016-08-22 | $6.72 | $8.76 | 2,399,900 | — | — |
| 2016-08-19 | $8.04 | $10.48 | 262,800 | — | — |
| 2016-08-18 | $8.32 | $10.84 | 378,100 | — | — |
| 2016-08-17 | $8.15 | $10.62 | 470,500 | — | — |
| 2016-08-16 | $8.07 | $10.52 | 516,200 | — | — |
| 2016-08-15 | $8.34 | $10.87 | 401,100 | — | — |
| 2016-08-12 | $8.52 | $11.10 | 419,600 | — | — |
| 2016-08-11 | $8.55 | $11.14 | 368,500 | — | — |
| 2016-08-10 | $8.67 | $11.30 | 563,800 | — | — |
| 2016-08-09 | $8.45 | $11.01 | 409,300 | — | — |
| 2016-08-08 | $8.35 | $10.88 | 475,400 | — | — |
| 2016-08-05 | $8.46 | $11.03 | 574,100 | — | — |
| 2016-08-04 | $8.64 | $11.26 | 674,800 | — | — |
| 2016-08-03 | $8.17 | $10.65 | 924,800 | — | — |
| 2016-08-02 | $8.65 | $11.27 | 1,480,700 | — | — |
| 2016-08-01 | $8.65 | $11.27 | 544,200 | — | — |
| 2016-07-29 | $8.30 | $10.82 | 640,100 | — | — |
| 2016-07-28 | $8.14 | $10.61 | 793,400 | — | — |
| 2016-07-27 | $8.38 | $10.92 | 1,136,600 | — | — |
| 2016-07-26 | $7.50 | $9.78 | 539,600 | — | — |
| 2016-07-25 | $7.04 | $9.18 | 574,700 | — | — |
| 2016-07-22 | $7.34 | $9.57 | 326,900 | — | — |
| 2016-07-21 | $7.26 | $9.46 | 479,900 | — | — |
| 2016-07-20 | $7.06 | $9.20 | 920,700 | — | — |
| 2016-07-19 | $7.56 | $9.85 | 483,700 | — | — |
| 2016-07-18 | $7.55 | $9.84 | 661,300 | — | — |
| 2016-07-15 | $7.43 | $9.68 | 445,400 | — | — |
| 2016-07-14 | $7.53 | $9.81 | 827,000 | — | — |
| 2016-07-13 | $7.86 | $10.24 | 923,500 | — | — |
| 2016-07-12 | $7.57 | $9.87 | 2,321,900 | — | — |
| 2016-07-11 | $8.82 | $11.50 | 1,343,200 | — | — |
| 2016-07-08 | $8.75 | $11.40 | 1,165,400 | — | — |
| 2016-07-07 | $8.14 | $10.61 | 1,391,100 | — | — |
| 2016-07-06 | $8.06 | $10.51 | 1,478,300 | — | — |
| 2016-07-05 | $7.13 | $9.29 | 1,067,800 | — | — |
| 2016-07-01 | $6.46 | $8.42 | 711,300 | — | — |
| 2016-06-30 | $5.90 | $7.69 | 453,800 | — | — |
| 2016-06-29 | $5.70 | $7.43 | 425,900 | — | — |
| 2016-06-28 | $5.46 | $7.12 | 276,900 | — | — |
| 2016-06-27 | $5.54 | $7.22 | 591,300 | — | — |
| 2016-06-24 | $5.48 | $7.14 | 695,700 | — | — |
| 2016-06-23 | $5.12 | $6.67 | 197,900 | — | — |
| 2016-06-22 | $5.12 | $6.67 | 382,000 | — | — |
| 2016-06-21 | $5.08 | $6.62 | 276,400 | — | — |
| 2016-06-20 | $5.44 | $7.09 | 329,300 | — | — |
| 2016-06-17 | $5.31 | $6.92 | 283,600 | — | — |
| 2016-06-16 | $5.35 | $6.97 | 478,000 | — | — |
| 2016-06-15 | $5.37 | $7.00 | 445,300 | — | — |
| 2016-06-14 | $5.06 | $6.59 | 341,200 | — | — |
| 2016-06-13 | $5.19 | $6.76 | 350,600 | — | — |
| 2016-06-10 | $5.27 | $6.87 | 338,800 | — | — |
| 2016-06-09 | $5.28 | $6.88 | 331,400 | — | — |
| 2016-06-08 | $5.28 | $6.88 | 501,900 | — | — |
| 2016-06-07 | $4.95 | $6.45 | 268,600 | — | — |
| 2016-06-06 | $5.09 | $6.63 | 356,800 | — | — |
| 2016-06-03 | $5.12 | $6.67 | 642,700 | — | — |
| 2016-06-02 | $4.48 | $5.84 | 303,300 | — | — |
| 2016-06-01 | $4.60 | $6.00 | 171,600 | — | — |
| 2016-05-31 | $4.61 | $6.01 | 290,400 | — | — |
| 2016-05-27 | $4.53 | $5.90 | 326,000 | — | — |
| 2016-05-26 | $4.56 | $5.94 | 365,200 | — | — |
| 2016-05-25 | $4.65 | $6.06 | 731,400 | — | — |
| 2016-05-24 | $4.68 | $5.78 | 876,900 | — | — |
| 2016-05-23 | $5.18 | $6.40 | 914,700 | — | — |
| 2016-05-20 | $5.45 | $6.73 | 397,200 | — | — |
| 2016-05-19 | $5.23 | $6.46 | 608,200 | — | — |
| 2016-05-18 | $5.27 | $6.51 | 790,800 | — | — |
| 2016-05-17 | $5.89 | $7.28 | 419,700 | — | — |
| 2016-05-16 | $5.95 | $7.35 | 650,800 | — | — |
| 2016-05-13 | $5.70 | $7.04 | 456,100 | — | — |
| 2016-05-12 | $5.81 | $7.18 | 780,500 | — | — |
| 2016-05-11 | $5.55 | $6.86 | 788,900 | — | — |
| 2016-05-10 | $5.36 | $6.62 | 574,700 | — | — |
| 2016-05-09 | $4.94 | $6.10 | 335,300 | — | — |
| 2016-05-06 | $5.19 | $6.41 | 414,100 | — | — |
| 2016-05-05 | $4.96 | $6.13 | 384,300 | — | — |
| 2016-05-04 | $4.71 | $5.82 | 1,065,600 | — | — |
| 2016-05-03 | $5.06 | $6.25 | 807,300 | — | — |
| 2016-05-02 | $5.46 | $6.75 | 561,700 | — | — |
| 2016-04-29 | $5.41 | $6.69 | 722,200 | — | — |
| 2016-04-28 | $4.97 | $6.14 | 625,700 | — | — |
| 2016-04-27 | $4.57 | $5.65 | 141,500 | — | — |
| 2016-04-26 | $4.47 | $5.52 | 177,500 | — | — |
| 2016-04-25 | $4.55 | $5.62 | 254,200 | — | — |
| 2016-04-22 | $4.49 | $5.55 | 216,000 | — | — |
| 2016-04-21 | $4.42 | $5.46 | 465,500 | — | — |
| 2016-04-20 | $4.34 | $5.36 | 519,800 | — | — |
| 2016-04-19 | $4.54 | $5.61 | 552,300 | — | — |
| 2016-04-18 | $4.57 | $5.65 | 412,300 | — | — |
| 2016-04-15 | $4.41 | $5.45 | 298,300 | — | — |
| 2016-04-14 | $4.45 | $5.50 | 395,000 | — | — |
| 2016-04-13 | $4.53 | $5.60 | 1,133,400 | — | — |
| 2016-04-12 | $4.49 | $5.55 | 322,600 | — | — |
| 2016-04-11 | $4.39 | $5.42 | 753,700 | — | — |
| 2016-04-08 | $4.24 | $5.24 | 558,500 | — | — |
| 2016-04-07 | $3.90 | $4.82 | 515,800 | — | — |
| 2016-04-06 | $3.98 | $4.92 | 151,300 | — | — |
| 2016-04-05 | $3.98 | $4.92 | 175,900 | — | — |
| 2016-04-04 | $3.95 | $4.88 | 207,900 | — | — |
| 2016-04-01 | $3.99 | $4.93 | 403,000 | — | — |
| 2016-03-31 | $3.99 | $4.93 | 248,900 | — | — |
| 2016-03-30 | $4.00 | $4.94 | 343,800 | — | — |
| 2016-03-29 | $3.99 | $4.93 | 556,100 | — | — |
| 2016-03-28 | $3.77 | $4.66 | 361,900 | — | — |
| 2016-03-24 | $3.77 | $4.66 | 212,400 | — | — |
| 2016-03-23 | $3.94 | $4.87 | 379,800 | — | — |
| 2016-03-22 | $4.00 | $4.94 | 284,400 | — | — |
| 2016-03-21 | $3.99 | $4.93 | 237,000 | — | — |
| 2016-03-18 | $4.00 | $4.94 | 322,400 | — | — |
| 2016-03-17 | $3.90 | $4.82 | 455,300 | — | — |
| 2016-03-16 | $3.87 | $4.78 | 399,900 | — | — |
| 2016-03-15 | $3.68 | $4.45 | 233,500 | — | — |
| 2016-03-14 | $3.73 | $4.51 | 295,100 | — | — |
| 2016-03-11 | $3.80 | $4.60 | 185,000 | — | — |
| 2016-03-10 | $3.89 | $4.71 | 642,000 | — | — |
| 2016-03-09 | $3.91 | $4.73 | 457,100 | — | — |
| 2016-03-08 | $3.95 | $4.78 | 457,800 | — | — |
| 2016-03-07 | $3.86 | $4.67 | 465,200 | — | — |
| 2016-03-04 | $3.82 | $4.62 | 676,300 | — | — |
| 2016-03-03 | $3.96 | $4.79 | 711,500 | — | — |
| 2016-03-02 | $3.50 | $4.24 | 451,200 | — | — |
| 2016-03-01 | $3.40 | $4.11 | 303,400 | — | — |
| 2016-02-29 | $3.35 | $4.05 | 364,500 | — | — |
| 2016-02-26 | $3.27 | $3.96 | 199,100 | — | — |
| 2016-02-25 | $3.35 | $4.05 | 299,500 | — | — |
| 2016-02-24 | $3.32 | $4.02 | 553,800 | — | — |
| 2016-02-23 | $3.33 | $4.03 | 203,900 | — | — |
| 2016-02-22 | $3.25 | $3.93 | 448,500 | — | — |
| 2016-02-19 | $3.50 | $4.24 | 280,600 | — | — |
| 2016-02-18 | $3.49 | $4.22 | 481,700 | — | — |
| 2016-02-17 | $3.41 | $4.13 | 350,900 | — | — |
| 2016-02-16 | $3.16 | $3.82 | 624,600 | — | — |
| 2016-02-12 | $3.41 | $4.13 | 238,500 | — | — |
| 2016-02-11 | $3.34 | $4.04 | 578,300 | — | — |
| 2016-02-10 | $3.22 | $3.90 | 490,000 | — | — |
| 2016-02-09 | $3.37 | $4.08 | 683,800 | — | — |
| 2016-02-08 | $3.89 | $4.71 | 1,034,000 | — | — |
| 2016-02-05 | $3.32 | $4.02 | 288,500 | — | — |
| 2016-02-04 | $3.29 | $3.98 | 395,400 | — | — |
| 2016-02-03 | $3.27 | $3.96 | 414,400 | — | — |
| 2016-02-02 | $3.17 | $3.84 | 493,900 | — | — |
| 2016-02-01 | $3.00 | $3.63 | 240,900 | — | — |
| 2016-01-29 | $2.80 | $3.39 | 268,600 | — | — |
| 2016-01-28 | $2.94 | $3.56 | 242,400 | — | — |
| 2016-01-27 | $3.01 | $3.64 | 348,600 | — | — |
| 2016-01-26 | $2.96 | $3.58 | 625,900 | — | — |
| 2016-01-25 | $2.60 | $3.15 | 219,700 | — | — |
| 2016-01-22 | $2.40 | $2.90 | 176,000 | — | — |
| 2016-01-21 | $2.51 | $3.04 | 233,500 | — | — |
| 2016-01-20 | $2.45 | $2.96 | 320,700 | — | — |
| 2016-01-19 | $2.24 | $2.71 | 238,100 | — | — |
| 2016-01-15 | $2.27 | $2.75 | 315,800 | — | — |
| 2016-01-14 | $2.07 | $2.51 | 296,400 | — | — |
| 2016-01-13 | $2.27 | $2.75 | 421,200 | — | — |
| 2016-01-12 | $2.00 | $2.42 | 68,100 | — | — |
| 2016-01-11 | $2.00 | $2.42 | 145,700 | — | — |
| 2016-01-08 | $1.92 | $2.32 | 80,100 | — | — |
| 2016-01-07 | $2.04 | $2.47 | 154,100 | — | — |
| 2016-01-06 | $1.95 | $2.36 | 123,100 | — | — |
| 2016-01-05 | $1.95 | $2.36 | 486,200 | — | — |
| 2016-01-04 | $1.70 | $2.06 | 96,500 | — | — |