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
- 1987-06-02 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 | $4.25 | $4.25 | 99,400 | — | — |
| 2016-12-29 | $4.30 | $4.30 | 75,900 | — | — |
| 2016-12-28 | $4.20 | $4.20 | 79,200 | — | — |
| 2016-12-27 | $4.25 | $4.25 | 113,000 | — | — |
| 2016-12-23 | $4.15 | $4.15 | 45,700 | — | — |
| 2016-12-22 | $4.15 | $4.15 | 56,300 | — | — |
| 2016-12-21 | $4.25 | $4.25 | 77,400 | — | — |
| 2016-12-20 | $4.30 | $4.30 | 98,900 | — | — |
| 2016-12-19 | $4.10 | $4.10 | 103,100 | — | — |
| 2016-12-16 | $4.10 | $4.10 | 193,300 | — | — |
| 2016-12-15 | $4.05 | $4.05 | 175,800 | — | — |
| 2016-12-14 | $4.10 | $4.10 | 85,800 | — | — |
| 2016-12-13 | $4.10 | $4.10 | 86,200 | — | — |
| 2016-12-12 | $4.15 | $4.15 | 123,900 | — | — |
| 2016-12-09 | $4.20 | $4.20 | 147,500 | — | — |
| 2016-12-08 | $4.15 | $4.15 | 90,000 | — | — |
| 2016-12-07 | $4.20 | $4.20 | 93,500 | — | — |
| 2016-12-06 | $4.25 | $4.25 | 127,100 | — | — |
| 2016-12-05 | $4.20 | $4.20 | 56,700 | — | — |
| 2016-12-02 | $4.10 | $4.10 | 65,700 | — | — |
| 2016-12-01 | $4.10 | $4.10 | 73,700 | — | — |
| 2016-11-30 | $4.10 | $4.10 | 80,000 | — | — |
| 2016-11-29 | $4.20 | $4.20 | 65,100 | — | — |
| 2016-11-28 | $4.20 | $4.20 | 109,200 | — | — |
| 2016-11-25 | $4.20 | $4.20 | 87,800 | — | — |
| 2016-11-23 | $4.15 | $4.15 | 145,000 | — | — |
| 2016-11-22 | $4.10 | $4.10 | 254,300 | — | — |
| 2016-11-21 | $4.10 | $4.10 | 222,900 | — | — |
| 2016-11-18 | $4.20 | $4.20 | 135,400 | — | — |
| 2016-11-17 | $4.85 | $4.85 | 52,700 | — | — |
| 2016-11-16 | $4.90 | $4.90 | 51,100 | — | — |
| 2016-11-15 | $4.85 | $4.85 | 33,100 | — | — |
| 2016-11-14 | $4.90 | $4.90 | 85,700 | — | — |
| 2016-11-11 | $4.70 | $4.70 | 198,000 | — | — |
| 2016-11-10 | $4.50 | $4.50 | 104,800 | — | — |
| 2016-11-09 | $4.50 | $4.50 | 61,200 | — | — |
| 2016-11-08 | $4.30 | $4.30 | 29,500 | — | — |
| 2016-11-07 | $4.20 | $4.20 | 33,800 | — | — |
| 2016-11-04 | $4.10 | $4.10 | 49,900 | — | — |
| 2016-11-03 | $3.90 | $3.90 | 83,400 | — | — |
| 2016-11-02 | $3.95 | $3.95 | 42,700 | — | — |
| 2016-11-01 | $3.95 | $3.95 | 172,800 | — | — |
| 2016-10-31 | $4.05 | $4.05 | 221,300 | — | — |
| 2016-10-28 | $4.30 | $4.30 | 19,100 | — | — |
| 2016-10-27 | $4.35 | $4.35 | 23,400 | — | — |
| 2016-10-26 | $4.35 | $4.35 | 31,700 | — | — |
| 2016-10-25 | $4.40 | $4.40 | 21,500 | — | — |
| 2016-10-24 | $4.40 | $4.40 | 31,400 | — | — |
| 2016-10-21 | $4.15 | $4.15 | 154,400 | — | — |
| 2016-10-20 | $4.20 | $4.20 | 55,100 | — | — |
| 2016-10-19 | $4.25 | $4.25 | 35,100 | — | — |
| 2016-10-18 | $4.25 | $4.25 | 21,400 | — | — |
| 2016-10-17 | $4.25 | $4.25 | 16,300 | — | — |
| 2016-10-14 | $4.23 | $4.23 | 24,000 | — | — |
| 2016-10-13 | $4.22 | $4.22 | 30,600 | — | — |
| 2016-10-12 | $4.30 | $4.30 | 78,000 | — | — |
| 2016-10-11 | $4.36 | $4.36 | 23,600 | — | — |
| 2016-10-10 | $4.49 | $4.49 | 38,500 | — | — |
| 2016-10-07 | $4.43 | $4.43 | 37,700 | — | — |
| 2016-10-06 | $4.50 | $4.50 | 52,600 | — | — |
| 2016-10-05 | $4.36 | $4.36 | 37,400 | — | — |
| 2016-10-04 | $4.36 | $4.36 | 63,000 | — | — |
| 2016-10-03 | $4.28 | $4.28 | 42,300 | — | — |
| 2016-09-30 | $4.33 | $4.33 | 65,900 | — | — |
| 2016-09-29 | $4.19 | $4.19 | 272,700 | — | — |
| 2016-09-28 | $4.32 | $4.32 | 62,600 | — | — |
| 2016-09-27 | $4.33 | $4.33 | 44,000 | — | — |
| 2016-09-26 | $4.34 | $4.34 | 85,600 | — | — |
| 2016-09-23 | $4.48 | $4.48 | 93,900 | — | — |
| 2016-09-22 | $4.52 | $4.52 | 84,900 | — | — |
| 2016-09-21 | $4.49 | $4.49 | 55,000 | — | — |
| 2016-09-20 | $4.49 | $4.49 | 38,200 | — | — |
| 2016-09-19 | $4.59 | $4.59 | 49,200 | — | — |
| 2016-09-16 | $4.67 | $4.67 | 113,300 | — | — |
| 2016-09-15 | $4.65 | $4.65 | 37,800 | — | — |
| 2016-09-14 | $4.68 | $4.68 | 85,700 | — | — |
| 2016-09-13 | $4.50 | $4.50 | 62,500 | — | — |
| 2016-09-12 | $4.56 | $4.56 | 78,600 | — | — |
| 2016-09-09 | $4.49 | $4.49 | 102,500 | — | — |
| 2016-09-08 | $4.72 | $4.72 | 26,100 | — | — |
| 2016-09-07 | $4.80 | $4.80 | 73,100 | — | — |
| 2016-09-06 | $4.75 | $4.75 | 39,700 | — | — |
| 2016-09-02 | $4.76 | $4.76 | 52,400 | — | — |
| 2016-09-01 | $4.69 | $4.69 | 95,400 | — | — |
| 2016-08-31 | $4.63 | $4.63 | 79,400 | — | — |
| 2016-08-30 | $4.66 | $4.66 | 73,600 | — | — |
| 2016-08-29 | $4.75 | $4.75 | 95,700 | — | — |
| 2016-08-26 | $4.86 | $4.86 | 77,600 | — | — |
| 2016-08-25 | $4.88 | $4.88 | 125,900 | — | — |
| 2016-08-24 | $5.41 | $5.41 | 77,800 | — | — |
| 2016-08-23 | $5.48 | $5.48 | 111,400 | — | — |
| 2016-08-22 | $5.43 | $5.43 | 61,700 | — | — |
| 2016-08-19 | $5.47 | $5.47 | 58,600 | — | — |
| 2016-08-18 | $5.50 | $5.50 | 108,500 | — | — |
| 2016-08-17 | $5.40 | $5.40 | 111,100 | — | — |
| 2016-08-16 | $5.39 | $5.39 | 185,500 | — | — |
| 2016-08-15 | $5.23 | $5.23 | 64,500 | — | — |
| 2016-08-12 | $5.06 | $5.06 | 23,100 | — | — |
| 2016-08-11 | $5.01 | $5.01 | 41,200 | — | — |
| 2016-08-10 | $4.90 | $4.90 | 11,900 | — | — |
| 2016-08-09 | $4.90 | $4.90 | 27,800 | — | — |
| 2016-08-08 | $5.02 | $5.02 | 34,500 | — | — |
| 2016-08-05 | $5.03 | $5.03 | 69,800 | — | — |
| 2016-08-04 | $4.93 | $4.93 | 30,100 | — | — |
| 2016-08-03 | $4.81 | $4.81 | 43,600 | — | — |
| 2016-08-02 | $4.82 | $4.82 | 88,000 | — | — |
| 2016-08-01 | $4.98 | $4.98 | 53,800 | — | — |
| 2016-07-29 | $5.16 | $5.16 | 111,900 | — | — |
| 2016-07-28 | $5.06 | $5.06 | 30,400 | — | — |
| 2016-07-27 | $5.00 | $5.00 | 46,600 | — | — |
| 2016-07-26 | $5.01 | $5.01 | 33,400 | — | — |
| 2016-07-25 | $4.98 | $4.98 | 69,300 | — | — |
| 2016-07-22 | $4.87 | $4.87 | 67,700 | — | — |
| 2016-07-21 | $4.76 | $4.76 | 38,900 | — | — |
| 2016-07-20 | $4.91 | $4.91 | 50,500 | — | — |
| 2016-07-19 | $4.91 | $4.91 | 36,800 | — | — |
| 2016-07-18 | $5.06 | $5.06 | 46,700 | — | — |
| 2016-07-15 | $5.00 | $5.00 | 59,500 | — | — |
| 2016-07-14 | $4.90 | $4.90 | 169,900 | — | — |
| 2016-07-13 | $5.02 | $5.02 | 71,500 | — | — |
| 2016-07-12 | $5.24 | $5.24 | 86,300 | — | — |
| 2016-07-11 | $5.25 | $5.25 | 90,600 | — | — |
| 2016-07-08 | $5.14 | $5.14 | 156,200 | — | — |
| 2016-07-07 | $5.02 | $5.02 | 157,300 | — | — |
| 2016-07-06 | $5.01 | $5.01 | 104,200 | — | — |
| 2016-07-05 | $4.88 | $4.88 | 57,700 | — | — |
| 2016-07-01 | $4.90 | $4.90 | 107,900 | — | — |
| 2016-06-30 | $4.57 | $4.57 | 66,200 | — | — |
| 2016-06-29 | $4.54 | $4.54 | 65,900 | — | — |
| 2016-06-28 | $4.50 | $4.50 | 97,300 | — | — |
| 2016-06-27 | $4.44 | $4.44 | 78,800 | — | — |
| 2016-06-24 | $4.74 | $4.74 | 511,800 | — | — |
| 2016-06-23 | $4.90 | $4.90 | 42,400 | — | — |
| 2016-06-22 | $4.72 | $4.72 | 34,000 | — | — |
| 2016-06-21 | $4.74 | $4.74 | 28,600 | — | — |
| 2016-06-20 | $4.83 | $4.83 | 70,900 | — | — |
| 2016-06-17 | $4.78 | $4.78 | 167,900 | — | — |
| 2016-06-16 | $4.67 | $4.67 | 53,700 | — | — |
| 2016-06-15 | $4.59 | $4.59 | 44,400 | — | — |
| 2016-06-14 | $4.54 | $4.54 | 46,600 | — | — |
| 2016-06-13 | $4.67 | $4.67 | 81,200 | — | — |
| 2016-06-10 | $4.60 | $4.60 | 92,800 | — | — |
| 2016-06-09 | $4.55 | $4.55 | 247,400 | — | — |
| 2016-06-08 | $4.60 | $4.60 | 77,300 | — | — |
| 2016-06-07 | $4.62 | $4.62 | 51,800 | — | — |
| 2016-06-06 | $4.68 | $4.68 | 65,100 | — | — |
| 2016-06-03 | $4.65 | $4.65 | 121,400 | — | — |
| 2016-06-02 | $4.69 | $4.69 | 117,300 | — | — |
| 2016-06-01 | $4.70 | $4.70 | 125,100 | — | — |
| 2016-05-31 | $4.68 | $4.68 | 200,100 | — | — |
| 2016-05-27 | $4.75 | $4.75 | 51,000 | — | — |
| 2016-05-26 | $4.82 | $4.82 | 66,300 | — | — |
| 2016-05-25 | $4.90 | $4.90 | 134,100 | — | — |
| 2016-05-24 | $5.00 | $5.00 | 123,500 | — | — |
| 2016-05-23 | $5.00 | $5.00 | 81,600 | — | — |
| 2016-05-20 | $5.00 | $5.00 | 206,600 | — | — |
| 2016-05-19 | $4.50 | $4.50 | 82,100 | — | — |
| 2016-05-18 | $4.63 | $4.63 | 175,600 | — | — |
| 2016-05-17 | $4.69 | $4.69 | 200,400 | — | — |
| 2016-05-16 | $4.71 | $4.71 | 119,900 | — | — |
| 2016-05-13 | $4.65 | $4.65 | 156,000 | — | — |
| 2016-05-12 | $4.89 | $4.89 | 100,400 | — | — |
| 2016-05-11 | $4.84 | $4.84 | 145,900 | — | — |
| 2016-05-10 | $5.31 | $5.31 | 78,700 | — | — |
| 2016-05-09 | $5.36 | $5.36 | 166,200 | — | — |
| 2016-05-06 | $5.31 | $5.31 | 157,800 | — | — |
| 2016-05-05 | $5.32 | $5.32 | 77,500 | — | — |
| 2016-05-04 | $5.37 | $5.37 | 75,400 | — | — |
| 2016-05-03 | $5.34 | $5.34 | 56,100 | — | — |
| 2016-05-02 | $5.44 | $5.44 | 108,500 | — | — |
| 2016-04-29 | $5.37 | $5.37 | 268,100 | — | — |
| 2016-04-28 | $5.40 | $5.40 | 38,600 | — | — |
| 2016-04-27 | $5.46 | $5.46 | 15,300 | — | — |
| 2016-04-26 | $5.43 | $5.43 | 64,800 | — | — |
| 2016-04-25 | $5.40 | $5.40 | 76,700 | — | — |
| 2016-04-22 | $5.44 | $5.44 | 48,500 | — | — |
| 2016-04-21 | $5.40 | $5.40 | 100,500 | — | — |
| 2016-04-20 | $5.37 | $5.37 | 58,200 | — | — |
| 2016-04-19 | $5.25 | $5.25 | 87,400 | — | — |
| 2016-04-18 | $5.26 | $5.26 | 29,000 | — | — |
| 2016-04-15 | $5.27 | $5.27 | 28,600 | — | — |
| 2016-04-14 | $5.25 | $5.25 | 60,700 | — | — |
| 2016-04-13 | $5.25 | $5.25 | 102,800 | — | — |
| 2016-04-12 | $5.16 | $5.16 | 102,700 | — | — |
| 2016-04-11 | $5.15 | $5.15 | 92,300 | — | — |
| 2016-04-08 | $5.09 | $5.09 | 120,000 | — | — |
| 2016-04-07 | $5.15 | $5.15 | 109,900 | — | — |
| 2016-04-06 | $5.20 | $5.20 | 58,700 | — | — |
| 2016-04-05 | $5.23 | $5.23 | 134,500 | — | — |
| 2016-04-04 | $5.20 | $5.20 | 95,500 | — | — |
| 2016-04-01 | $5.20 | $5.20 | 80,300 | — | — |
| 2016-03-31 | $5.17 | $5.17 | 145,600 | — | — |
| 2016-03-30 | $5.16 | $5.16 | 83,000 | — | — |
| 2016-03-29 | $5.12 | $5.12 | 139,100 | — | — |
| 2016-03-28 | $4.99 | $4.99 | 92,500 | — | — |
| 2016-03-24 | $4.89 | $4.89 | 55,800 | — | — |
| 2016-03-23 | $4.89 | $4.89 | 129,400 | — | — |
| 2016-03-22 | $4.90 | $4.90 | 75,900 | — | — |
| 2016-03-21 | $4.76 | $4.76 | 121,100 | — | — |
| 2016-03-18 | $4.98 | $4.98 | 332,900 | — | — |
| 2016-03-17 | $5.26 | $5.26 | 106,500 | — | — |
| 2016-03-16 | $4.99 | $4.99 | 35,000 | — | — |
| 2016-03-15 | $4.92 | $4.92 | 73,800 | — | — |
| 2016-03-14 | $4.99 | $4.99 | 66,400 | — | — |
| 2016-03-11 | $4.89 | $4.89 | 46,900 | — | — |
| 2016-03-10 | $4.83 | $4.83 | 48,300 | — | — |
| 2016-03-09 | $4.88 | $4.88 | 52,800 | — | — |
| 2016-03-08 | $4.89 | $4.89 | 91,300 | — | — |
| 2016-03-07 | $4.84 | $4.84 | 73,800 | — | — |
| 2016-03-04 | $4.80 | $4.80 | 57,700 | — | — |
| 2016-03-03 | $4.86 | $4.86 | 88,400 | — | — |
| 2016-03-02 | $4.71 | $4.71 | 53,000 | — | — |
| 2016-03-01 | $4.75 | $4.75 | 127,900 | — | — |
| 2016-02-29 | $4.45 | $4.45 | 62,900 | — | — |
| 2016-02-26 | $4.49 | $4.49 | 45,400 | — | — |
| 2016-02-25 | $4.47 | $4.47 | 29,800 | — | — |
| 2016-02-24 | $4.49 | $4.49 | 39,700 | — | — |
| 2016-02-23 | $4.50 | $4.50 | 74,300 | — | — |
| 2016-02-22 | $4.51 | $4.51 | 62,800 | — | — |
| 2016-02-19 | $4.56 | $4.56 | 80,200 | — | — |
| 2016-02-18 | $4.58 | $4.58 | 60,300 | — | — |
| 2016-02-17 | $4.55 | $4.55 | 85,900 | — | — |
| 2016-02-16 | $4.56 | $4.56 | 126,400 | — | — |
| 2016-02-12 | $4.15 | $4.15 | 47,000 | — | — |
| 2016-02-11 | $4.11 | $4.11 | 57,600 | — | — |
| 2016-02-10 | $4.02 | $4.02 | 56,600 | — | — |
| 2016-02-09 | $4.03 | $4.03 | 73,100 | — | — |
| 2016-02-08 | $4.10 | $4.10 | 92,500 | — | — |
| 2016-02-05 | $4.13 | $4.13 | 167,000 | — | — |
| 2016-02-04 | $4.32 | $4.32 | 91,600 | — | — |
| 2016-02-03 | $4.42 | $4.42 | 100,600 | — | — |
| 2016-02-02 | $4.53 | $4.53 | 109,700 | — | — |
| 2016-02-01 | $4.63 | $4.63 | 204,600 | — | — |
| 2016-01-29 | $4.30 | $4.30 | 191,900 | — | — |
| 2016-01-28 | $4.24 | $4.24 | 42,300 | — | — |
| 2016-01-27 | $4.26 | $4.26 | 218,000 | — | — |
| 2016-01-26 | $4.42 | $4.42 | 76,100 | — | — |
| 2016-01-25 | $4.35 | $4.35 | 50,900 | — | — |
| 2016-01-22 | $4.49 | $4.49 | 343,300 | — | — |
| 2016-01-21 | $4.33 | $4.33 | 124,900 | — | — |
| 2016-01-20 | $4.37 | $4.37 | 167,500 | — | — |
| 2016-01-19 | $4.32 | $4.32 | 98,300 | — | — |
| 2016-01-15 | $4.43 | $4.43 | 76,500 | — | — |
| 2016-01-14 | $4.52 | $4.52 | 100,600 | — | — |
| 2016-01-13 | $4.40 | $4.40 | 73,400 | — | — |
| 2016-01-12 | $4.57 | $4.57 | 143,800 | — | — |
| 2016-01-11 | $4.57 | $4.57 | 80,100 | — | — |
| 2016-01-08 | $4.67 | $4.67 | 155,300 | — | — |
| 2016-01-07 | $5.01 | $5.01 | 61,700 | — | — |
| 2016-01-06 | $5.18 | $5.18 | 58,200 | — | — |
| 2016-01-05 | $5.31 | $5.31 | 89,600 | — | — |
| 2016-01-04 | $5.36 | $5.36 | 301,600 | — | — |