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
- 1987-01-13 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 | $6.61 | $10.17 | 1,276,300 | — | — |
| 2016-12-29 | $6.70 | $10.31 | 897,000 | — | — |
| 2016-12-28 | $6.91 | $10.63 | 964,600 | — | — |
| 2016-12-27 | $6.94 | $10.68 | 623,200 | — | — |
| 2016-12-23 | $6.90 | $10.61 | 444,600 | — | — |
| 2016-12-22 | $6.86 | $10.55 | 753,700 | — | — |
| 2016-12-21 | $6.83 | $10.51 | 777,600 | — | — |
| 2016-12-20 | $6.93 | $10.66 | 1,909,500 | — | — |
| 2016-12-19 | $6.55 | $10.08 | 1,309,900 | — | — |
| 2016-12-16 | $6.42 | $9.88 | 6,207,100 | — | — |
| 2016-12-15 | $6.50 | $10.00 | 1,753,200 | — | — |
| 2016-12-14 | $6.25 | $9.61 | 1,281,900 | — | — |
| 2016-12-13 | $6.29 | $9.68 | 1,769,400 | — | — |
| 2016-12-12 | $6.34 | $9.75 | 1,797,900 | — | — |
| 2016-12-09 | $6.45 | $9.92 | 3,107,000 | — | — |
| 2016-12-08 | $6.18 | $9.51 | 2,169,100 | — | — |
| 2016-12-07 | $6.02 | $9.26 | 2,440,500 | — | — |
| 2016-12-06 | $6.00 | $9.23 | 3,145,600 | — | — |
| 2016-12-05 | $5.95 | $9.15 | 3,185,500 | — | — |
| 2016-12-02 | $5.96 | $9.17 | 3,128,900 | — | — |
| 2016-12-01 | $5.99 | $9.21 | 4,241,500 | — | — |
| 2016-11-30 | $5.92 | $9.11 | 12,511,100 | — | — |
| 2016-11-29 | $6.37 | $9.80 | 549,500 | — | — |
| 2016-11-28 | $6.27 | $9.64 | 736,400 | — | — |
| 2016-11-25 | $6.47 | $9.95 | 396,400 | — | — |
| 2016-11-23 | $6.66 | $10.24 | 1,091,900 | — | — |
| 2016-11-22 | $6.58 | $10.12 | 1,268,500 | — | — |
| 2016-11-21 | $6.44 | $9.91 | 562,200 | — | — |
| 2016-11-18 | $6.59 | $10.14 | 829,500 | — | — |
| 2016-11-17 | $6.43 | $9.89 | 606,600 | — | — |
| 2016-11-16 | $6.29 | $9.68 | 874,200 | — | — |
| 2016-11-15 | $6.47 | $9.95 | 692,000 | — | — |
| 2016-11-14 | $6.36 | $9.78 | 1,641,400 | — | — |
| 2016-11-11 | $6.10 | $9.38 | 1,713,000 | — | — |
| 2016-11-10 | $6.10 | $9.38 | 2,409,700 | — | — |
| 2016-11-09 | $5.38 | $8.28 | 1,882,900 | — | — |
| 2016-11-08 | $5.14 | $7.91 | 512,300 | — | — |
| 2016-11-07 | $5.18 | $7.97 | 595,700 | — | — |
| 2016-11-04 | $4.91 | $7.55 | 903,800 | — | — |
| 2016-11-03 | $4.91 | $7.55 | 678,400 | — | — |
| 2016-11-02 | $4.80 | $7.38 | 648,300 | — | — |
| 2016-11-01 | $5.04 | $7.75 | 809,800 | — | — |
| 2016-10-31 | $5.13 | $7.89 | 1,198,500 | — | — |
| 2016-10-28 | $5.16 | $7.94 | 720,300 | — | — |
| 2016-10-27 | $5.28 | $8.12 | 1,607,400 | — | — |
| 2016-10-26 | $5.38 | $8.28 | 800,300 | — | — |
| 2016-10-25 | $5.43 | $8.35 | 585,900 | — | — |
| 2016-10-24 | $5.30 | $8.15 | 813,900 | — | — |
| 2016-10-21 | $5.22 | $8.03 | 391,100 | — | — |
| 2016-10-20 | $5.30 | $8.15 | 276,300 | — | — |
| 2016-10-19 | $5.35 | $8.23 | 581,700 | — | — |
| 2016-10-18 | $5.23 | $8.04 | 353,900 | — | — |
| 2016-10-17 | $5.16 | $7.94 | 419,300 | — | — |
| 2016-10-14 | $5.29 | $8.14 | 357,300 | — | — |
| 2016-10-13 | $5.17 | $7.95 | 484,400 | — | — |
| 2016-10-12 | $5.30 | $8.15 | 259,600 | — | — |
| 2016-10-11 | $5.31 | $8.17 | 334,700 | — | — |
| 2016-10-10 | $5.42 | $8.34 | 356,700 | — | — |
| 2016-10-07 | $5.29 | $8.14 | 727,700 | — | — |
| 2016-10-06 | $5.44 | $8.37 | 467,200 | — | — |
| 2016-10-05 | $5.36 | $8.24 | 816,900 | — | — |
| 2016-10-04 | $5.19 | $7.98 | 533,300 | — | — |
| 2016-10-03 | $5.14 | $7.91 | 585,300 | — | — |
| 2016-09-30 | $5.20 | $8.00 | 938,200 | — | — |
| 2016-09-29 | $5.04 | $7.75 | 610,900 | — | — |
| 2016-09-28 | $5.17 | $7.95 | 525,000 | — | — |
| 2016-09-27 | $4.95 | $7.61 | 432,000 | — | — |
| 2016-09-26 | $4.87 | $7.49 | 444,300 | — | — |
| 2016-09-23 | $4.96 | $7.63 | 430,700 | — | — |
| 2016-09-22 | $5.01 | $7.71 | 488,200 | — | — |
| 2016-09-21 | $4.86 | $7.48 | 302,400 | — | — |
| 2016-09-20 | $4.80 | $7.38 | 292,400 | — | — |
| 2016-09-19 | $4.72 | $7.26 | 366,200 | — | — |
| 2016-09-16 | $4.69 | $7.21 | 1,346,100 | — | — |
| 2016-09-15 | $4.66 | $7.17 | 407,300 | — | — |
| 2016-09-14 | $4.58 | $7.05 | 388,700 | — | — |
| 2016-09-13 | $4.58 | $7.05 | 445,200 | — | — |
| 2016-09-12 | $4.79 | $7.37 | 414,800 | — | — |
| 2016-09-09 | $4.75 | $7.31 | 466,300 | — | — |
| 2016-09-08 | $4.87 | $7.49 | 367,600 | — | — |
| 2016-09-07 | $4.79 | $7.37 | 529,400 | — | — |
| 2016-09-06 | $4.77 | $7.34 | 523,600 | — | — |
| 2016-09-02 | $5.00 | $7.69 | 376,700 | — | — |
| 2016-09-01 | $4.83 | $7.43 | 397,100 | — | — |
| 2016-08-31 | $4.90 | $7.54 | 699,400 | — | — |
| 2016-08-30 | $4.93 | $7.58 | 246,400 | — | — |
| 2016-08-29 | $4.98 | $7.66 | 613,700 | — | — |
| 2016-08-26 | $4.87 | $7.49 | 454,400 | — | — |
| 2016-08-25 | $4.84 | $7.45 | 380,200 | — | — |
| 2016-08-24 | $4.69 | $7.21 | 249,700 | — | — |
| 2016-08-23 | $4.69 | $7.21 | 425,500 | — | — |
| 2016-08-22 | $4.71 | $7.25 | 243,800 | — | — |
| 2016-08-19 | $4.65 | $7.15 | 786,500 | — | — |
| 2016-08-18 | $4.61 | $7.09 | 603,100 | — | — |
| 2016-08-17 | $4.58 | $7.05 | 417,600 | — | — |
| 2016-08-16 | $4.62 | $7.11 | 500,500 | — | — |
| 2016-08-15 | $4.56 | $7.01 | 629,800 | — | — |
| 2016-08-12 | $4.38 | $6.74 | 730,600 | — | — |
| 2016-08-11 | $4.33 | $6.66 | 690,000 | — | — |
| 2016-08-10 | $4.38 | $6.74 | 1,448,500 | — | — |
| 2016-08-09 | $4.53 | $6.97 | 396,100 | — | — |
| 2016-08-08 | $4.62 | $7.11 | 481,600 | — | — |
| 2016-08-05 | $4.59 | $7.06 | 570,400 | — | — |
| 2016-08-04 | $4.42 | $6.80 | 381,700 | — | — |
| 2016-08-03 | $4.35 | $6.69 | 798,700 | — | — |
| 2016-08-02 | $4.42 | $6.80 | 468,300 | — | — |
| 2016-08-01 | $4.54 | $6.98 | 520,800 | — | — |
| 2016-07-29 | $4.59 | $7.06 | 449,500 | — | — |
| 2016-07-28 | $4.67 | $7.18 | 349,800 | — | — |
| 2016-07-27 | $4.65 | $7.15 | 443,700 | — | — |
| 2016-07-26 | $4.75 | $7.31 | 492,200 | — | — |
| 2016-07-25 | $4.66 | $7.17 | 298,800 | — | — |
| 2016-07-22 | $4.69 | $7.21 | 467,000 | — | — |
| 2016-07-21 | $4.45 | $6.85 | 286,700 | — | — |
| 2016-07-20 | $4.50 | $6.92 | 218,600 | — | — |
| 2016-07-19 | $4.45 | $6.85 | 413,200 | — | — |
| 2016-07-18 | $4.54 | $6.98 | 257,900 | — | — |
| 2016-07-15 | $4.50 | $6.92 | 286,300 | — | — |
| 2016-07-14 | $4.46 | $6.86 | 447,200 | — | — |
| 2016-07-13 | $4.33 | $6.66 | 571,000 | — | — |
| 2016-07-12 | $4.36 | $6.71 | 880,000 | — | — |
| 2016-07-11 | $4.28 | $6.58 | 521,200 | — | — |
| 2016-07-08 | $4.17 | $6.41 | 679,900 | — | — |
| 2016-07-07 | $4.00 | $6.15 | 285,300 | — | — |
| 2016-07-06 | $3.92 | $6.03 | 456,000 | — | — |
| 2016-07-05 | $3.95 | $6.08 | 571,200 | — | — |
| 2016-07-01 | $4.13 | $6.35 | 1,097,000 | — | — |
| 2016-06-30 | $3.97 | $6.11 | 1,557,700 | — | — |
| 2016-06-29 | $3.87 | $5.95 | 947,000 | — | — |
| 2016-06-28 | $3.83 | $5.89 | 498,900 | — | — |
| 2016-06-27 | $3.60 | $5.54 | 1,051,800 | — | — |
| 2016-06-24 | $4.13 | $6.35 | 1,586,400 | — | — |
| 2016-06-23 | $4.41 | $6.78 | 556,000 | — | — |
| 2016-06-22 | $4.19 | $6.45 | 435,800 | — | — |
| 2016-06-21 | $4.19 | $6.45 | 335,500 | — | — |
| 2016-06-20 | $4.13 | $6.35 | 727,400 | — | — |
| 2016-06-17 | $4.07 | $6.26 | 1,752,500 | — | — |
| 2016-06-16 | $4.00 | $6.15 | 630,200 | — | — |
| 2016-06-15 | $4.04 | $6.21 | 874,100 | — | — |
| 2016-06-14 | $4.07 | $6.26 | 811,500 | — | — |
| 2016-06-13 | $4.27 | $6.57 | 780,400 | — | — |
| 2016-06-10 | $4.33 | $6.66 | 540,300 | — | — |
| 2016-06-09 | $4.43 | $6.81 | 921,500 | — | — |
| 2016-06-08 | $4.50 | $6.92 | 811,700 | — | — |
| 2016-06-07 | $4.48 | $6.89 | 565,600 | — | — |
| 2016-06-06 | $4.44 | $6.83 | 542,600 | — | — |
| 2016-06-03 | $4.24 | $6.52 | 602,600 | — | — |
| 2016-06-02 | $4.38 | $6.74 | 470,700 | — | — |
| 2016-06-01 | $4.33 | $6.66 | 797,300 | — | — |
| 2016-05-31 | $4.21 | $6.48 | 1,088,500 | — | — |
| 2016-05-27 | $4.15 | $6.38 | 795,700 | — | — |
| 2016-05-26 | $4.25 | $6.54 | 417,400 | — | — |
| 2016-05-25 | $4.27 | $6.57 | 413,000 | — | — |
| 2016-05-24 | $4.24 | $6.52 | 636,500 | — | — |
| 2016-05-23 | $4.18 | $6.43 | 464,300 | — | — |
| 2016-05-20 | $4.15 | $6.38 | 560,100 | — | — |
| 2016-05-19 | $4.08 | $6.28 | 1,127,200 | — | — |
| 2016-05-18 | $3.95 | $6.08 | 974,800 | — | — |
| 2016-05-17 | $3.73 | $5.74 | 655,100 | — | — |
| 2016-05-16 | $3.80 | $5.85 | 566,800 | — | — |
| 2016-05-13 | $3.60 | $5.54 | 341,900 | — | — |
| 2016-05-12 | $3.69 | $5.68 | 617,200 | — | — |
| 2016-05-11 | $3.84 | $5.91 | 707,700 | — | — |
| 2016-05-10 | $3.78 | $5.81 | 358,700 | — | — |
| 2016-05-09 | $3.66 | $5.63 | 622,500 | — | — |
| 2016-05-06 | $3.72 | $5.72 | 646,500 | — | — |
| 2016-05-05 | $3.67 | $5.65 | 543,300 | — | — |
| 2016-05-04 | $3.58 | $5.51 | 818,900 | — | — |
| 2016-05-03 | $3.65 | $5.61 | 738,200 | — | — |
| 2016-05-02 | $3.93 | $6.05 | 845,900 | — | — |
| 2016-04-29 | $3.90 | $6.00 | 1,062,200 | — | — |
| 2016-04-28 | $3.87 | $5.95 | 749,400 | — | — |
| 2016-04-27 | $3.85 | $5.92 | 1,185,600 | — | — |
| 2016-04-26 | $3.74 | $5.75 | 945,100 | — | — |
| 2016-04-25 | $3.53 | $5.43 | 673,100 | — | — |
| 2016-04-22 | $3.46 | $5.32 | 981,200 | — | — |
| 2016-04-21 | $3.33 | $5.12 | 557,100 | — | — |
| 2016-04-20 | $3.25 | $5.00 | 661,500 | — | — |
| 2016-04-19 | $3.19 | $4.91 | 478,100 | — | — |
| 2016-04-18 | $3.19 | $4.91 | 585,500 | — | — |
| 2016-04-15 | $3.14 | $4.83 | 486,800 | — | — |
| 2016-04-14 | $3.07 | $4.72 | 638,600 | — | — |
| 2016-04-13 | $2.95 | $4.54 | 1,286,100 | — | — |
| 2016-04-12 | $2.84 | $4.37 | 459,800 | — | — |
| 2016-04-11 | $2.83 | $4.35 | 614,800 | — | — |
| 2016-04-08 | $2.66 | $4.09 | 620,300 | — | — |
| 2016-04-07 | $2.55 | $3.92 | 2,069,500 | — | — |
| 2016-04-06 | $2.72 | $4.18 | 400,700 | — | — |
| 2016-04-05 | $2.70 | $4.15 | 731,700 | — | — |
| 2016-04-04 | $2.78 | $4.28 | 390,800 | — | — |
| 2016-04-01 | $2.89 | $4.45 | 422,200 | — | — |
| 2016-03-31 | $2.92 | $4.49 | 482,300 | — | — |
| 2016-03-30 | $2.92 | $4.49 | 1,070,700 | — | — |
| 2016-03-29 | $2.80 | $4.31 | 537,600 | — | — |
| 2016-03-28 | $2.77 | $4.26 | 440,300 | — | — |
| 2016-03-24 | $2.69 | $4.14 | 654,900 | — | — |
| 2016-03-23 | $2.75 | $4.23 | 429,100 | — | — |
| 2016-03-22 | $2.95 | $4.54 | 334,600 | — | — |
| 2016-03-21 | $2.94 | $4.52 | 478,600 | — | — |
| 2016-03-18 | $3.15 | $4.85 | 1,521,800 | — | — |
| 2016-03-17 | $2.97 | $4.57 | 620,400 | — | — |
| 2016-03-16 | $2.85 | $4.38 | 357,100 | — | — |
| 2016-03-15 | $3.00 | $4.61 | 840,500 | — | — |
| 2016-03-14 | $3.01 | $4.63 | 571,600 | — | — |
| 2016-03-11 | $3.01 | $4.63 | 900,800 | — | — |
| 2016-03-10 | $2.83 | $4.35 | 1,212,400 | — | — |
| 2016-03-09 | $2.77 | $4.26 | 472,500 | — | — |
| 2016-03-08 | $2.86 | $4.40 | 793,000 | — | — |
| 2016-03-07 | $3.01 | $4.63 | 1,343,600 | — | — |
| 2016-03-04 | $2.88 | $4.43 | 1,350,700 | — | — |
| 2016-03-03 | $2.97 | $4.57 | 950,900 | — | — |
| 2016-03-02 | $2.96 | $4.55 | 1,083,900 | — | — |
| 2016-03-01 | $2.81 | $4.32 | 1,119,100 | — | — |
| 2016-02-29 | $2.68 | $4.12 | 1,392,900 | — | — |
| 2016-02-26 | $2.56 | $3.94 | 577,700 | — | — |
| 2016-02-25 | $2.38 | $3.66 | 580,800 | — | — |
| 2016-02-24 | $2.31 | $3.55 | 746,200 | — | — |
| 2016-02-23 | $2.35 | $3.61 | 745,400 | — | — |
| 2016-02-22 | $2.56 | $3.94 | 758,100 | — | — |
| 2016-02-19 | $2.44 | $3.75 | 238,200 | — | — |
| 2016-02-18 | $2.45 | $3.77 | 678,900 | — | — |
| 2016-02-17 | $2.55 | $3.92 | 685,800 | — | — |
| 2016-02-16 | $2.58 | $3.97 | 792,100 | — | — |
| 2016-02-12 | $2.43 | $3.74 | 1,925,600 | — | — |
| 2016-02-11 | $2.19 | $3.37 | 872,500 | — | — |
| 2016-02-10 | $2.23 | $3.43 | 549,900 | — | — |
| 2016-02-09 | $2.29 | $3.52 | 730,700 | — | — |
| 2016-02-08 | $2.38 | $3.66 | 1,327,000 | — | — |
| 2016-02-05 | $2.45 | $3.77 | 741,500 | — | — |
| 2016-02-04 | $2.53 | $3.89 | 824,200 | — | — |
| 2016-02-03 | $2.47 | $3.80 | 1,582,400 | — | — |
| 2016-02-02 | $2.51 | $3.86 | 1,909,300 | — | — |
| 2016-02-01 | $2.50 | $3.85 | 1,002,200 | — | — |
| 2016-01-29 | $2.60 | $4.00 | 3,040,400 | — | — |
| 2016-01-28 | $2.30 | $3.54 | 999,400 | — | — |
| 2016-01-27 | $2.26 | $3.48 | 1,548,900 | — | — |
| 2016-01-26 | $2.16 | $3.32 | 1,716,600 | — | — |
| 2016-01-25 | $2.08 | $3.20 | 1,368,800 | — | — |
| 2016-01-22 | $2.30 | $3.54 | 1,605,600 | — | — |
| 2016-01-21 | $2.20 | $3.38 | 1,348,000 | — | — |
| 2016-01-20 | $2.20 | $3.38 | 2,757,600 | — | — |
| 2016-01-19 | $2.40 | $3.69 | 1,952,900 | — | — |
| 2016-01-15 | $2.56 | $3.94 | 1,439,200 | — | — |
| 2016-01-14 | $2.68 | $4.12 | 1,989,500 | — | — |
| 2016-01-13 | $2.73 | $4.20 | 1,044,100 | — | — |
| 2016-01-12 | $2.89 | $4.45 | 1,141,700 | — | — |
| 2016-01-11 | $2.97 | $4.57 | 894,800 | — | — |
| 2016-01-08 | $2.99 | $4.60 | 1,357,800 | — | — |
| 2016-01-07 | $3.11 | $4.78 | 2,156,600 | — | — |
| 2016-01-06 | $3.13 | $4.81 | 640,800 | — | — |
| 2016-01-05 | $3.12 | $4.80 | 711,300 | — | — |
| 2016-01-04 | $3.19 | $4.91 | 953,200 | — | — |