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
- 1980-03-18 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 | $4.98 | $12.47 | 47,800 | — | — |
| 2016-12-29 | $4.83 | $12.10 | 10,000 | — | — |
| 2016-12-28 | $4.80 | $12.03 | 19,600 | — | — |
| 2016-12-27 | $4.80 | $12.02 | 10,400 | — | — |
| 2016-12-23 | $4.83 | $12.10 | 28,400 | — | — |
| 2016-12-22 | $4.82 | $12.07 | 28,400 | — | — |
| 2016-12-21 | $4.88 | $12.22 | 7,000 | — | — |
| 2016-12-20 | $4.93 | $12.35 | 3,600 | — | — |
| 2016-12-19 | $4.89 | $12.26 | 6,800 | — | — |
| 2016-12-16 | $4.78 | $11.97 | 39,400 | — | — |
| 2016-12-15 | $4.75 | $11.91 | 17,200 | — | — |
| 2016-12-14 | $4.68 | $11.72 | 13,200 | — | — |
| 2016-12-13 | $4.83 | $12.10 | 50,400 | — | — |
| 2016-12-12 | $5.25 | $13.16 | 15,600 | — | — |
| 2016-12-09 | $5.20 | $13.04 | 52,200 | — | — |
| 2016-12-08 | $4.70 | $11.78 | 21,400 | — | — |
| 2016-12-07 | $4.70 | $11.78 | 13,400 | — | — |
| 2016-12-06 | $4.63 | $11.48 | 32,400 | — | — |
| 2016-12-05 | $4.73 | $11.73 | 43,400 | — | — |
| 2016-12-02 | $4.65 | $11.54 | 41,600 | — | — |
| 2016-12-01 | $4.58 | $11.36 | 29,600 | — | — |
| 2016-11-30 | $4.53 | $11.23 | 17,200 | — | — |
| 2016-11-29 | $4.50 | $11.17 | 14,800 | — | — |
| 2016-11-28 | $4.55 | $11.30 | 16,000 | — | — |
| 2016-11-25 | $4.83 | $11.98 | 9,800 | — | — |
| 2016-11-23 | $4.95 | $12.29 | 23,600 | — | — |
| 2016-11-22 | $4.70 | $11.67 | 25,000 | — | — |
| 2016-11-21 | $4.48 | $11.11 | 91,000 | — | — |
| 2016-11-18 | $4.60 | $11.42 | 64,400 | — | — |
| 2016-11-17 | $4.25 | $10.55 | 52,800 | — | — |
| 2016-11-16 | $4.45 | $11.05 | 53,400 | — | — |
| 2016-11-15 | $4.48 | $11.11 | 18,400 | — | — |
| 2016-11-14 | $4.48 | $11.11 | 24,600 | — | — |
| 2016-11-11 | $4.63 | $11.48 | 12,000 | — | — |
| 2016-11-10 | $4.88 | $12.10 | 109,400 | — | — |
| 2016-11-09 | $4.83 | $11.98 | 44,600 | — | — |
| 2016-11-08 | $4.68 | $11.61 | 37,200 | — | — |
| 2016-11-07 | $4.60 | $11.42 | 100,800 | — | — |
| 2016-11-04 | $4.60 | $11.42 | 6,800 | — | — |
| 2016-11-03 | $4.58 | $11.36 | 13,800 | — | — |
| 2016-11-02 | $4.53 | $11.23 | 3,400 | — | — |
| 2016-11-01 | $4.60 | $11.42 | 16,200 | — | — |
| 2016-10-31 | $4.68 | $11.61 | 14,200 | — | — |
| 2016-10-28 | $4.78 | $11.85 | 14,200 | — | — |
| 2016-10-27 | $4.80 | $11.92 | 79,000 | — | — |
| 2016-10-26 | $5.10 | $12.66 | 121,200 | — | — |
| 2016-10-25 | $4.90 | $12.16 | 16,200 | — | — |
| 2016-10-24 | $5.00 | $12.41 | 5,400 | — | — |
| 2016-10-21 | $4.95 | $12.29 | 17,600 | — | — |
| 2016-10-20 | $4.85 | $12.04 | 28,800 | — | — |
| 2016-10-19 | $4.88 | $12.10 | 33,400 | — | — |
| 2016-10-18 | $4.78 | $11.85 | 86,400 | — | — |
| 2016-10-17 | $4.60 | $11.42 | 114,800 | — | — |
| 2016-10-14 | $5.11 | $12.69 | 32,000 | — | — |
| 2016-10-13 | $5.21 | $12.92 | 22,600 | — | — |
| 2016-10-12 | $5.33 | $13.22 | 37,000 | — | — |
| 2016-10-11 | $5.31 | $13.17 | 233,200 | — | — |
| 2016-10-10 | $5.41 | $13.42 | 284,800 | — | — |
| 2016-10-07 | $5.64 | $13.99 | 60,000 | — | — |
| 2016-10-06 | $5.71 | $14.18 | 15,600 | — | — |
| 2016-10-05 | $5.71 | $14.18 | 13,000 | — | — |
| 2016-10-04 | $5.64 | $14.00 | 17,600 | — | — |
| 2016-10-03 | $5.70 | $14.15 | 12,200 | — | — |
| 2016-09-30 | $5.69 | $14.13 | 43,800 | — | — |
| 2016-09-29 | $5.53 | $13.72 | 13,400 | — | — |
| 2016-09-28 | $5.51 | $13.68 | 76,800 | — | — |
| 2016-09-27 | $5.57 | $13.83 | 7,600 | — | — |
| 2016-09-26 | $5.61 | $13.91 | 3,800 | — | — |
| 2016-09-23 | $5.63 | $13.96 | 12,800 | — | — |
| 2016-09-22 | $5.56 | $13.80 | 3,400 | — | — |
| 2016-09-21 | $5.59 | $13.88 | 15,200 | — | — |
| 2016-09-20 | $5.55 | $13.77 | 5,400 | — | — |
| 2016-09-19 | $5.57 | $13.83 | 43,200 | — | — |
| 2016-09-16 | $5.58 | $13.84 | 5,200 | — | — |
| 2016-09-15 | $5.60 | $13.90 | 26,600 | — | — |
| 2016-09-14 | $5.53 | $13.72 | 165,000 | — | — |
| 2016-09-13 | $6.19 | $15.26 | 11,800 | — | — |
| 2016-09-12 | $6.17 | $15.19 | 29,800 | — | — |
| 2016-09-09 | $6.28 | $15.46 | 27,000 | — | — |
| 2016-09-08 | $6.38 | $15.71 | 25,000 | — | — |
| 2016-09-07 | $6.29 | $15.50 | 17,200 | — | — |
| 2016-09-06 | $6.31 | $15.54 | 12,400 | — | — |
| 2016-09-02 | $6.35 | $15.64 | 46,200 | — | — |
| 2016-09-01 | $6.10 | $15.03 | 24,600 | — | — |
| 2016-08-31 | $6.05 | $14.91 | 14,200 | — | — |
| 2016-08-30 | $5.87 | $14.45 | 12,800 | — | — |
| 2016-08-29 | $5.79 | $14.26 | 135,800 | — | — |
| 2016-08-26 | $5.64 | $13.89 | 111,800 | — | — |
| 2016-08-25 | $5.63 | $13.86 | 5,000 | — | — |
| 2016-08-24 | $5.72 | $14.10 | 13,000 | — | — |
| 2016-08-23 | $5.50 | $13.55 | 36,200 | — | — |
| 2016-08-22 | $5.68 | $14.00 | 10,800 | — | — |
| 2016-08-19 | $5.75 | $14.16 | 3,600 | — | — |
| 2016-08-18 | $5.77 | $14.22 | 37,000 | — | — |
| 2016-08-17 | $5.76 | $14.18 | 18,000 | — | — |
| 2016-08-16 | $5.79 | $14.26 | 4,600 | — | — |
| 2016-08-15 | $5.87 | $14.45 | 36,000 | — | — |
| 2016-08-12 | $5.83 | $14.36 | 133,200 | — | — |
| 2016-08-11 | $5.78 | $14.23 | 34,000 | — | — |
| 2016-08-10 | $5.85 | $14.40 | 5,200 | — | — |
| 2016-08-09 | $5.86 | $14.44 | 12,000 | — | — |
| 2016-08-08 | $5.78 | $14.23 | 42,600 | — | — |
| 2016-08-05 | $5.69 | $14.01 | 105,400 | — | — |
| 2016-08-04 | $6.20 | $15.28 | 48,600 | — | — |
| 2016-08-03 | $6.45 | $15.88 | 10,000 | — | — |
| 2016-08-02 | $6.61 | $16.28 | 22,000 | — | — |
| 2016-08-01 | $6.49 | $15.98 | 17,600 | — | — |
| 2016-07-29 | $6.73 | $16.59 | 33,800 | — | — |
| 2016-07-28 | $6.87 | $16.92 | 44,600 | — | — |
| 2016-07-27 | $6.76 | $16.66 | 16,000 | — | — |
| 2016-07-26 | $6.79 | $16.72 | 14,600 | — | — |
| 2016-07-25 | $6.78 | $16.70 | 21,600 | — | — |
| 2016-07-22 | $6.80 | $16.76 | 19,000 | — | — |
| 2016-07-21 | $6.83 | $16.82 | 15,800 | — | — |
| 2016-07-20 | $6.83 | $16.82 | 29,600 | — | — |
| 2016-07-19 | $6.86 | $16.89 | 17,200 | — | — |
| 2016-07-18 | $6.94 | $17.09 | 41,200 | — | — |
| 2016-07-15 | $6.47 | $15.95 | 24,200 | — | — |
| 2016-07-14 | $6.28 | $15.48 | 31,000 | — | — |
| 2016-07-13 | $6.42 | $15.81 | 4,400 | — | — |
| 2016-07-12 | $6.48 | $15.97 | 55,600 | — | — |
| 2016-07-11 | $6.35 | $15.64 | 33,600 | — | — |
| 2016-07-08 | $6.56 | $16.15 | 40,200 | — | — |
| 2016-07-07 | $6.39 | $15.75 | 70,400 | — | — |
| 2016-07-06 | $6.32 | $15.58 | 133,200 | — | — |
| 2016-07-05 | $5.99 | $14.76 | 70,400 | — | — |
| 2016-07-01 | $5.70 | $14.05 | 36,000 | — | — |
| 2016-06-30 | $5.81 | $14.31 | 82,000 | — | — |
| 2016-06-29 | $5.55 | $13.68 | 34,200 | — | — |
| 2016-06-28 | $5.57 | $13.71 | 38,400 | — | — |
| 2016-06-27 | $5.18 | $12.75 | 43,400 | — | — |
| 2016-06-24 | $5.50 | $13.55 | 39,000 | — | — |
| 2016-06-23 | $5.29 | $13.04 | 25,400 | — | — |
| 2016-06-22 | $5.08 | $12.51 | 20,000 | — | — |
| 2016-06-21 | $5.06 | $12.46 | 7,600 | — | — |
| 2016-06-20 | $5.04 | $12.42 | 36,000 | — | — |
| 2016-06-17 | $5.08 | $12.52 | 28,600 | — | — |
| 2016-06-16 | $5.26 | $12.95 | 10,600 | — | — |
| 2016-06-15 | $5.42 | $13.35 | 27,000 | — | — |
| 2016-06-14 | $5.16 | $12.70 | 34,000 | — | — |
| 2016-06-13 | $4.98 | $12.26 | 64,600 | — | — |
| 2016-06-10 | $5.21 | $12.83 | 57,600 | — | — |
| 2016-06-09 | $5.48 | $13.49 | 30,000 | — | — |
| 2016-06-08 | $5.70 | $14.05 | 35,400 | — | — |
| 2016-06-07 | $5.96 | $14.57 | 110,200 | — | — |
| 2016-06-06 | $5.63 | $13.77 | 32,000 | — | — |
| 2016-06-03 | $5.56 | $13.59 | 80,400 | — | — |
| 2016-06-02 | $5.73 | $14.01 | 48,600 | — | — |
| 2016-06-01 | $5.57 | $13.61 | 94,600 | — | — |
| 2016-05-31 | $5.33 | $13.02 | 71,400 | — | — |
| 2016-05-27 | $5.57 | $13.62 | 252,800 | — | — |
| 2016-05-26 | $5.50 | $13.45 | 93,000 | — | — |
| 2016-05-25 | $6.26 | $15.30 | 27,600 | — | — |
| 2016-05-24 | $6.28 | $15.35 | 28,600 | — | — |
| 2016-05-23 | $6.31 | $15.43 | 9,200 | — | — |
| 2016-05-20 | $6.32 | $15.46 | 9,800 | — | — |
| 2016-05-19 | $6.50 | $15.89 | 6,600 | — | — |
| 2016-05-18 | $6.48 | $15.84 | 13,000 | — | — |
| 2016-05-17 | $6.40 | $15.64 | 7,600 | — | — |
| 2016-05-16 | $6.53 | $15.96 | 21,000 | — | — |
| 2016-05-13 | $6.55 | $16.01 | 36,400 | — | — |
| 2016-05-12 | $6.43 | $15.71 | 40,200 | — | — |
| 2016-05-11 | $6.62 | $16.19 | 10,800 | — | — |
| 2016-05-10 | $6.44 | $15.75 | 8,200 | — | — |
| 2016-05-09 | $6.77 | $16.56 | 53,600 | — | — |
| 2016-05-06 | $6.74 | $16.47 | 26,400 | — | — |
| 2016-05-05 | $6.26 | $15.30 | 29,800 | — | — |
| 2016-05-04 | $5.89 | $14.41 | 30,600 | — | — |
| 2016-05-03 | $5.99 | $14.64 | 67,600 | — | — |
| 2016-05-02 | $6.71 | $16.40 | 30,600 | — | — |
| 2016-04-29 | $7.06 | $17.27 | 7,000 | — | — |
| 2016-04-28 | $7.17 | $17.52 | 22,000 | — | — |
| 2016-04-27 | $7.14 | $17.46 | 23,200 | — | — |
| 2016-04-26 | $7.17 | $17.54 | 19,400 | — | — |
| 2016-04-25 | $7.14 | $17.46 | 27,200 | — | — |
| 2016-04-22 | $7.06 | $17.27 | 41,600 | — | — |
| 2016-04-21 | $7.30 | $17.85 | 47,600 | — | — |
| 2016-04-20 | $6.90 | $16.88 | 14,800 | — | — |
| 2016-04-19 | $6.89 | $16.84 | 20,400 | — | — |
| 2016-04-18 | $6.78 | $16.58 | 16,400 | — | — |
| 2016-04-15 | $6.84 | $16.72 | 39,800 | — | — |
| 2016-04-14 | $6.73 | $16.45 | 18,600 | — | — |
| 2016-04-13 | $6.73 | $16.46 | 60,800 | — | — |
| 2016-04-12 | $6.85 | $16.75 | 21,800 | — | — |
| 2016-04-11 | $6.81 | $16.64 | 31,400 | — | — |
| 2016-04-08 | $6.81 | $16.66 | 35,000 | — | — |
| 2016-04-07 | $6.86 | $16.77 | 34,600 | — | — |
| 2016-04-06 | $6.89 | $16.84 | 37,800 | — | — |
| 2016-04-05 | $6.95 | $17.00 | 36,600 | — | — |
| 2016-04-04 | $6.91 | $16.90 | 21,800 | — | — |
| 2016-04-01 | $6.97 | $17.05 | 36,400 | — | — |
| 2016-03-31 | $7.02 | $17.16 | 70,400 | — | — |
| 2016-03-30 | $6.50 | $15.89 | 29,000 | — | — |
| 2016-03-29 | $6.24 | $15.26 | 18,600 | — | — |
| 2016-03-28 | $6.10 | $14.92 | 126,400 | — | — |
| 2016-03-24 | $6.19 | $15.14 | 21,400 | — | — |
| 2016-03-23 | $5.90 | $14.42 | 45,400 | — | — |
| 2016-03-22 | $5.82 | $14.23 | 67,400 | — | — |
| 2016-03-21 | $6.16 | $15.07 | 28,200 | — | — |
| 2016-03-18 | $6.22 | $15.21 | 53,400 | — | — |
| 2016-03-17 | $6.23 | $15.23 | 30,800 | — | — |
| 2016-03-16 | $6.20 | $15.15 | 51,200 | — | — |
| 2016-03-15 | $6.19 | $15.14 | 40,000 | — | — |
| 2016-03-14 | $6.12 | $14.96 | 99,400 | — | — |
| 2016-03-11 | $5.76 | $14.08 | 47,400 | — | — |
| 2016-03-10 | $6.01 | $14.70 | 13,200 | — | — |
| 2016-03-09 | $6.14 | $15.02 | 31,800 | — | — |
| 2016-03-08 | $5.97 | $14.49 | 86,000 | — | — |
| 2016-03-07 | $5.59 | $13.57 | 29,800 | — | — |
| 2016-03-04 | $5.78 | $14.02 | 46,000 | — | — |
| 2016-03-03 | $5.88 | $14.27 | 53,800 | — | — |
| 2016-03-02 | $5.90 | $14.32 | 31,800 | — | — |
| 2016-03-01 | $5.93 | $14.39 | 21,200 | — | — |
| 2016-02-29 | $5.67 | $13.76 | 48,400 | — | — |
| 2016-02-26 | $5.74 | $13.92 | 40,800 | — | — |
| 2016-02-25 | $5.64 | $13.69 | 40,600 | — | — |
| 2016-02-24 | $5.98 | $14.52 | 40,400 | — | — |
| 2016-02-23 | $6.08 | $14.75 | 100,400 | — | — |
| 2016-02-22 | $6.31 | $15.32 | 112,600 | — | — |
| 2016-02-19 | $5.45 | $13.22 | 74,600 | — | — |
| 2016-02-18 | $5.17 | $12.54 | 34,600 | — | — |
| 2016-02-17 | $5.19 | $12.60 | 34,800 | — | — |
| 2016-02-16 | $5.12 | $12.42 | 21,400 | — | — |
| 2016-02-12 | $4.98 | $12.08 | 46,000 | — | — |
| 2016-02-11 | $4.93 | $11.96 | 42,400 | — | — |
| 2016-02-10 | $5.03 | $12.20 | 17,800 | — | — |
| 2016-02-09 | $5.08 | $12.32 | 26,000 | — | — |
| 2016-02-08 | $5.21 | $12.65 | 37,200 | — | — |
| 2016-02-05 | $5.02 | $12.17 | 49,800 | — | — |
| 2016-02-04 | $5.03 | $12.20 | 38,600 | — | — |
| 2016-02-03 | $5.13 | $12.45 | 56,200 | — | — |
| 2016-02-02 | $5.45 | $13.22 | 60,400 | — | — |
| 2016-02-01 | $5.45 | $13.23 | 39,400 | — | — |
| 2016-01-29 | $5.27 | $12.78 | 52,600 | — | — |
| 2016-01-28 | $5.41 | $13.12 | 45,000 | — | — |
| 2016-01-27 | $5.35 | $12.97 | 36,600 | — | — |
| 2016-01-26 | $5.75 | $13.95 | 53,000 | — | — |
| 2016-01-25 | $5.69 | $13.81 | 98,200 | — | — |
| 2016-01-22 | $5.41 | $13.12 | 82,600 | — | — |
| 2016-01-21 | $4.91 | $11.92 | 96,600 | — | — |
| 2016-01-20 | $4.87 | $11.81 | 65,800 | — | — |
| 2016-01-19 | $4.88 | $11.85 | 81,000 | — | — |
| 2016-01-15 | $4.61 | $11.19 | 79,200 | — | — |
| 2016-01-14 | $4.65 | $11.29 | 77,400 | — | — |
| 2016-01-13 | $4.49 | $10.90 | 56,600 | — | — |
| 2016-01-12 | $4.78 | $11.60 | 25,600 | — | — |
| 2016-01-11 | $4.74 | $11.49 | 58,400 | — | — |
| 2016-01-08 | $4.82 | $11.69 | 44,200 | — | — |
| 2016-01-07 | $4.63 | $11.24 | 90,600 | — | — |
| 2016-01-06 | $5.21 | $12.65 | 77,600 | — | — |
| 2016-01-05 | $5.51 | $13.38 | 38,800 | — | — |
| 2016-01-04 | $5.47 | $13.27 | 109,000 | — | — |