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
- 1993-03-26 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 | $5.01 | $5.01 | 1,800 | — | — |
| 2016-12-29 | $5.09 | $5.09 | 800 | — | — |
| 2016-12-28 | $5.04 | $5.04 | 3,400 | — | — |
| 2016-12-27 | $5.05 | $5.05 | 3,900 | — | — |
| 2016-12-23 | $5.09 | $5.09 | 4,800 | — | — |
| 2016-12-22 | $5.04 | $5.04 | 100 | — | — |
| 2016-12-21 | $5.03 | $5.03 | 10,900 | — | — |
| 2016-12-20 | $5.05 | $5.05 | 4,800 | — | — |
| 2016-12-19 | $5.07 | $5.07 | 35,200 | — | — |
| 2016-12-16 | $5.02 | $5.02 | 2,000 | — | — |
| 2016-12-15 | $5.01 | $5.01 | 9,500 | — | — |
| 2016-12-14 | $5.02 | $5.02 | 10,500 | — | — |
| 2016-12-13 | $5.23 | $5.23 | 900 | — | — |
| 2016-12-12 | $5.24 | $5.24 | 5,500 | — | — |
| 2016-12-09 | $5.24 | $5.24 | 10,100 | — | — |
| 2016-12-08 | $5.27 | $5.27 | 9,600 | — | — |
| 2016-12-07 | $5.33 | $5.33 | 49,900 | — | — |
| 2016-12-06 | $5.41 | $5.41 | 125,100 | — | — |
| 2016-12-05 | $5.21 | $5.21 | 32,300 | — | — |
| 2016-12-02 | $5.05 | $5.05 | 38,900 | — | — |
| 2016-12-01 | $5.00 | $5.00 | 64,400 | — | — |
| 2016-11-30 | $4.74 | $4.74 | 8,000 | — | — |
| 2016-11-29 | $4.80 | $4.80 | 5,500 | — | — |
| 2016-11-28 | $4.75 | $4.75 | 6,500 | — | — |
| 2016-11-25 | $4.68 | $4.68 | 5,400 | — | — |
| 2016-11-23 | $4.73 | $4.73 | 11,100 | — | — |
| 2016-11-22 | $4.78 | $4.78 | 19,500 | — | — |
| 2016-11-21 | $4.78 | $4.78 | 16,100 | — | — |
| 2016-11-18 | $4.76 | $4.76 | 15,800 | — | — |
| 2016-11-17 | $4.64 | $4.64 | 36,400 | — | — |
| 2016-11-16 | $4.64 | $4.64 | 31,300 | — | — |
| 2016-11-15 | $4.62 | $4.62 | 53,000 | — | — |
| 2016-11-14 | $4.25 | $4.25 | 8,600 | — | — |
| 2016-11-11 | $4.25 | $4.25 | 1,200 | — | — |
| 2016-11-10 | $4.25 | $4.25 | 4,200 | — | — |
| 2016-11-09 | $4.25 | $4.25 | 1,100 | — | — |
| 2016-11-08 | $4.38 | $4.38 | 4,700 | — | — |
| 2016-11-07 | $4.36 | $4.36 | 4,100 | — | — |
| 2016-11-04 | $4.43 | $4.43 | 1,300 | — | — |
| 2016-11-03 | $4.39 | $4.39 | 5,400 | — | — |
| 2016-11-02 | $4.49 | $4.49 | 6,000 | — | — |
| 2016-11-01 | $4.44 | $4.44 | 12,600 | — | — |
| 2016-10-31 | $4.33 | $4.33 | 900 | — | — |
| 2016-10-28 | $4.42 | $4.42 | 9,600 | — | — |
| 2016-10-27 | $4.49 | $4.49 | 6,400 | — | — |
| 2016-10-26 | $4.50 | $4.50 | 18,700 | — | — |
| 2016-10-25 | $4.43 | $4.43 | 7,400 | — | — |
| 2016-10-24 | $4.47 | $4.47 | 26,700 | — | — |
| 2016-10-21 | $4.46 | $4.46 | 100 | — | — |
| 2016-10-20 | $4.50 | $4.50 | 0 | — | — |
| 2016-10-19 | $4.50 | $4.50 | 1,900 | — | — |
| 2016-10-18 | $4.61 | $4.61 | 7,200 | — | — |
| 2016-10-17 | $4.49 | $4.49 | 10,100 | — | — |
| 2016-10-14 | $4.50 | $4.50 | 6,300 | — | — |
| 2016-10-13 | $4.55 | $4.55 | 7,100 | — | — |
| 2016-10-12 | $4.59 | $4.59 | 7,800 | — | — |
| 2016-10-11 | $4.66 | $4.66 | 4,500 | — | — |
| 2016-10-10 | $4.60 | $4.60 | 11,000 | — | — |
| 2016-10-07 | $4.65 | $4.65 | 6,700 | — | — |
| 2016-10-06 | $4.77 | $4.77 | 5,700 | — | — |
| 2016-10-05 | $4.81 | $4.81 | 3,300 | — | — |
| 2016-10-04 | $4.85 | $4.85 | 10,300 | — | — |
| 2016-10-03 | $4.83 | $4.83 | 5,300 | — | — |
| 2016-09-30 | $4.87 | $4.87 | 1,800 | — | — |
| 2016-09-29 | $4.83 | $4.83 | 17,800 | — | — |
| 2016-09-28 | $5.13 | $5.13 | 24,500 | — | — |
| 2016-09-27 | $5.08 | $5.08 | 23,900 | — | — |
| 2016-09-26 | $5.12 | $5.12 | 11,800 | — | — |
| 2016-09-23 | $5.10 | $5.10 | 5,800 | — | — |
| 2016-09-22 | $5.09 | $5.09 | 700 | — | — |
| 2016-09-21 | $5.02 | $5.02 | 31,600 | — | — |
| 2016-09-20 | $4.93 | $4.93 | 10,800 | — | — |
| 2016-09-19 | $5.00 | $5.00 | 12,400 | — | — |
| 2016-09-16 | $4.97 | $4.97 | 34,100 | — | — |
| 2016-09-15 | $4.95 | $4.95 | 35,600 | — | — |
| 2016-09-14 | $5.03 | $5.03 | 31,000 | — | — |
| 2016-09-13 | $5.01 | $5.01 | 30,400 | — | — |
| 2016-09-12 | $5.00 | $5.00 | 10,600 | — | — |
| 2016-09-09 | $5.05 | $5.05 | 13,800 | — | — |
| 2016-09-08 | $5.19 | $5.19 | 29,400 | — | — |
| 2016-09-07 | $4.86 | $4.86 | 500 | — | — |
| 2016-09-06 | $4.87 | $4.87 | 3,900 | — | — |
| 2016-09-02 | $4.91 | $4.91 | 3,300 | — | — |
| 2016-09-01 | $4.83 | $4.83 | 6,000 | — | — |
| 2016-08-31 | $4.96 | $4.96 | 8,800 | — | — |
| 2016-08-30 | $4.90 | $4.90 | 23,500 | — | — |
| 2016-08-29 | $4.94 | $4.94 | 25,800 | — | — |
| 2016-08-26 | $5.00 | $5.00 | 27,600 | — | — |
| 2016-08-25 | $5.02 | $5.02 | 22,300 | — | — |
| 2016-08-24 | $5.06 | $5.06 | 62,200 | — | — |
| 2016-08-23 | $5.00 | $5.00 | 48,100 | — | — |
| 2016-08-22 | $5.01 | $5.01 | 34,300 | — | — |
| 2016-08-19 | $5.00 | $5.00 | 72,400 | — | — |
| 2016-08-18 | $4.95 | $4.95 | 30,400 | — | — |
| 2016-08-17 | $4.75 | $4.75 | 1,600 | — | — |
| 2016-08-16 | $4.70 | $4.70 | 159,000 | — | — |
| 2016-08-15 | $4.59 | $4.59 | 27,800 | — | — |
| 2016-08-12 | $4.71 | $4.71 | 1,300 | — | — |
| 2016-08-11 | $4.69 | $4.69 | 69,100 | — | — |
| 2016-08-10 | $4.59 | $4.59 | 3,500 | — | — |
| 2016-08-09 | $4.46 | $4.46 | 4,800 | — | — |
| 2016-08-08 | $4.43 | $4.43 | 5,800 | — | — |
| 2016-08-05 | $4.41 | $4.41 | 5,900 | — | — |
| 2016-08-04 | $4.33 | $4.33 | 2,400 | — | — |
| 2016-08-03 | $4.36 | $4.36 | 5,900 | — | — |
| 2016-08-02 | $4.33 | $4.33 | 3,900 | — | — |
| 2016-08-01 | $4.40 | $4.40 | 3,200 | — | — |
| 2016-07-29 | $4.47 | $4.47 | 5,600 | — | — |
| 2016-07-28 | $4.45 | $4.45 | 10,100 | — | — |
| 2016-07-27 | $4.50 | $4.50 | 14,900 | — | — |
| 2016-07-26 | $4.54 | $4.54 | 1,800 | — | — |
| 2016-07-25 | $4.54 | $4.54 | 16,700 | — | — |
| 2016-07-22 | $4.53 | $4.53 | 5,800 | — | — |
| 2016-07-21 | $4.49 | $4.49 | 1,400 | — | — |
| 2016-07-20 | $4.46 | $4.46 | 1,500 | — | — |
| 2016-07-19 | $4.37 | $4.37 | 600 | — | — |
| 2016-07-18 | $4.38 | $4.38 | 2,500 | — | — |
| 2016-07-15 | $4.41 | $4.41 | 1,100 | — | — |
| 2016-07-14 | $4.51 | $4.51 | 32,900 | — | — |
| 2016-07-13 | $4.32 | $4.32 | 9,900 | — | — |
| 2016-07-12 | $4.22 | $4.22 | 800 | — | — |
| 2016-07-11 | $4.31 | $4.31 | 3,700 | — | — |
| 2016-07-08 | $4.16 | $4.16 | 1,200 | — | — |
| 2016-07-07 | $4.10 | $4.10 | 10,300 | — | — |
| 2016-07-06 | $4.06 | $4.06 | 5,300 | — | — |
| 2016-07-05 | $4.13 | $4.13 | 12,200 | — | — |
| 2016-07-01 | $4.26 | $4.26 | 17,300 | — | — |
| 2016-06-30 | $4.31 | $4.31 | 400 | — | — |
| 2016-06-29 | $4.26 | $4.26 | 0 | — | — |
| 2016-06-28 | $4.26 | $4.26 | 4,200 | — | — |
| 2016-06-27 | $4.26 | $4.26 | 13,200 | — | — |
| 2016-06-24 | $4.51 | $4.51 | 4,300 | — | — |
| 2016-06-23 | $4.60 | $4.60 | 27,300 | — | — |
| 2016-06-22 | $4.61 | $4.61 | 4,000 | — | — |
| 2016-06-21 | $4.61 | $4.61 | 2,400 | — | — |
| 2016-06-20 | $4.65 | $4.65 | 8,300 | — | — |
| 2016-06-17 | $4.66 | $4.66 | 1,400 | — | — |
| 2016-06-16 | $4.61 | $4.61 | 31,900 | — | — |
| 2016-06-15 | $4.56 | $4.56 | 16,300 | — | — |
| 2016-06-14 | $4.70 | $4.70 | 11,000 | — | — |
| 2016-06-13 | $4.87 | $4.87 | 7,700 | — | — |
| 2016-06-10 | $4.92 | $4.92 | 12,200 | — | — |
| 2016-06-09 | $4.95 | $4.95 | 119,500 | — | — |
| 2016-06-08 | $4.92 | $4.92 | 22,300 | — | — |
| 2016-06-07 | $4.92 | $4.92 | 25,400 | — | — |
| 2016-06-06 | $4.88 | $4.88 | 14,900 | — | — |
| 2016-06-03 | $4.92 | $4.92 | 4,500 | — | — |
| 2016-06-02 | $4.94 | $4.94 | 32,200 | — | — |
| 2016-06-01 | $4.90 | $4.90 | 24,800 | — | — |
| 2016-05-31 | $4.84 | $4.84 | 7,800 | — | — |
| 2016-05-27 | $4.78 | $4.78 | 122,600 | — | — |
| 2016-05-26 | $4.74 | $4.74 | 53,200 | — | — |
| 2016-05-25 | $4.65 | $4.65 | 12,400 | — | — |
| 2016-05-24 | $4.59 | $4.59 | 7,900 | — | — |
| 2016-05-23 | $4.44 | $4.44 | 97,300 | — | — |
| 2016-05-20 | $4.50 | $4.50 | 4,000 | — | — |
| 2016-05-19 | $4.51 | $4.51 | 10,800 | — | — |
| 2016-05-18 | $4.55 | $4.55 | 45,000 | — | — |
| 2016-05-17 | $4.67 | $4.67 | 56,700 | — | — |
| 2016-05-16 | $4.70 | $4.70 | 26,700 | — | — |
| 2016-05-13 | $4.64 | $4.64 | 20,800 | — | — |
| 2016-05-12 | $4.57 | $4.57 | 13,800 | — | — |
| 2016-05-11 | $4.61 | $4.61 | 8,200 | — | — |
| 2016-05-10 | $4.60 | $4.60 | 22,500 | — | — |
| 2016-05-09 | $4.42 | $4.42 | 8,200 | — | — |
| 2016-05-06 | $4.46 | $4.46 | 5,600 | — | — |
| 2016-05-05 | $4.44 | $4.44 | 7,700 | — | — |
| 2016-05-04 | $4.35 | $4.35 | 12,800 | — | — |
| 2016-05-03 | $4.55 | $4.55 | 7,700 | — | — |
| 2016-05-02 | $4.57 | $4.57 | 1,100 | — | — |
| 2016-04-29 | $4.55 | $4.55 | 5,800 | — | — |
| 2016-04-28 | $4.54 | $4.54 | 7,500 | — | — |
| 2016-04-27 | $4.65 | $4.65 | 121,800 | — | — |
| 2016-04-26 | $4.46 | $4.46 | 52,000 | — | — |
| 2016-04-25 | $4.43 | $4.43 | 27,000 | — | — |
| 2016-04-22 | $4.30 | $4.30 | 9,200 | — | — |
| 2016-04-21 | $4.26 | $4.26 | 4,900 | — | — |
| 2016-04-20 | $4.30 | $4.30 | 5,200 | — | — |
| 2016-04-19 | $4.32 | $4.32 | 35,500 | — | — |
| 2016-04-18 | $4.33 | $4.33 | 6,700 | — | — |
| 2016-04-15 | $4.29 | $4.29 | 4,300 | — | — |
| 2016-04-14 | $4.27 | $4.27 | 10,600 | — | — |
| 2016-04-13 | $4.32 | $4.32 | 27,200 | — | — |
| 2016-04-12 | $4.45 | $4.45 | 42,000 | — | — |
| 2016-04-11 | $4.37 | $4.37 | 5,000 | — | — |
| 2016-04-08 | $4.35 | $4.35 | 24,400 | — | — |
| 2016-04-07 | $4.34 | $4.34 | 30,300 | — | — |
| 2016-04-06 | $4.58 | $4.58 | 50,500 | — | — |
| 2016-04-05 | $4.57 | $4.57 | 8,300 | — | — |
| 2016-04-04 | $4.66 | $4.66 | 55,700 | — | — |
| 2016-04-01 | $4.67 | $4.67 | 7,900 | — | — |
| 2016-03-31 | $4.68 | $4.68 | 18,200 | — | — |
| 2016-03-30 | $4.47 | $4.47 | 18,200 | — | — |
| 2016-03-29 | $4.40 | $4.40 | 37,600 | — | — |
| 2016-03-28 | $4.35 | $4.35 | 19,600 | — | — |
| 2016-03-24 | $4.31 | $4.31 | 11,400 | — | — |
| 2016-03-23 | $4.28 | $4.28 | 12,300 | — | — |
| 2016-03-22 | $4.34 | $4.34 | 23,100 | — | — |
| 2016-03-21 | $4.30 | $4.30 | 24,700 | — | — |
| 2016-03-18 | $4.32 | $4.32 | 20,200 | — | — |
| 2016-03-17 | $4.33 | $4.33 | 20,300 | — | — |
| 2016-03-16 | $4.27 | $4.27 | 47,900 | — | — |
| 2016-03-15 | $3.97 | $3.97 | 51,600 | — | — |
| 2016-03-14 | $4.14 | $4.14 | 21,600 | — | — |
| 2016-03-11 | $4.21 | $4.21 | 31,400 | — | — |
| 2016-03-10 | $4.12 | $4.12 | 29,400 | — | — |
| 2016-03-09 | $4.33 | $4.33 | 95,900 | — | — |
| 2016-03-08 | $3.90 | $3.90 | 20,800 | — | — |
| 2016-03-07 | $3.90 | $3.90 | 19,900 | — | — |
| 2016-03-04 | $3.85 | $3.85 | 7,600 | — | — |
| 2016-03-03 | $3.89 | $3.89 | 7,900 | — | — |
| 2016-03-02 | $3.89 | $3.89 | 2,100 | — | — |
| 2016-03-01 | $3.89 | $3.89 | 4,200 | — | — |
| 2016-02-29 | $3.86 | $3.86 | 27,500 | — | — |
| 2016-02-26 | $3.88 | $3.88 | 7,000 | — | — |
| 2016-02-25 | $3.91 | $3.91 | 14,200 | — | — |
| 2016-02-24 | $4.02 | $4.02 | 14,100 | — | — |
| 2016-02-23 | $3.91 | $3.91 | 77,900 | — | — |
| 2016-02-22 | $3.82 | $3.82 | 33,600 | — | — |
| 2016-02-19 | $3.69 | $3.69 | 9,000 | — | — |
| 2016-02-18 | $3.65 | $3.65 | 19,500 | — | — |
| 2016-02-17 | $3.87 | $3.87 | 49,100 | — | — |
| 2016-02-16 | $3.67 | $3.67 | 6,800 | — | — |
| 2016-02-12 | $3.58 | $3.58 | 3,500 | — | — |
| 2016-02-11 | $3.56 | $3.56 | 4,600 | — | — |
| 2016-02-10 | $3.62 | $3.62 | 1,000 | — | — |
| 2016-02-09 | $3.64 | $3.64 | 1,800 | — | — |
| 2016-02-08 | $3.69 | $3.69 | 19,500 | — | — |
| 2016-02-05 | $3.75 | $3.75 | 17,500 | — | — |
| 2016-02-04 | $3.70 | $3.70 | 6,200 | — | — |
| 2016-02-03 | $3.67 | $3.67 | 6,100 | — | — |
| 2016-02-02 | $3.66 | $3.66 | 10,300 | — | — |
| 2016-02-01 | $3.67 | $3.67 | 10,800 | — | — |
| 2016-01-29 | $3.60 | $3.60 | 4,300 | — | — |
| 2016-01-28 | $3.49 | $3.49 | 4,200 | — | — |
| 2016-01-27 | $3.46 | $3.46 | 25,800 | — | — |
| 2016-01-26 | $3.40 | $3.40 | 27,700 | — | — |
| 2016-01-25 | $3.42 | $3.42 | 21,900 | — | — |
| 2016-01-22 | $3.37 | $3.37 | 2,400 | — | — |
| 2016-01-21 | $3.31 | $3.31 | 1,900 | — | — |
| 2016-01-20 | $3.31 | $3.31 | 7,800 | — | — |
| 2016-01-19 | $3.36 | $3.36 | 11,300 | — | — |
| 2016-01-15 | $3.39 | $3.39 | 7,600 | — | — |
| 2016-01-14 | $3.35 | $3.35 | 3,300 | — | — |
| 2016-01-13 | $3.38 | $3.38 | 15,100 | — | — |
| 2016-01-12 | $3.53 | $3.53 | 3,600 | — | — |
| 2016-01-11 | $3.45 | $3.45 | 14,300 | — | — |
| 2016-01-08 | $3.37 | $3.37 | 2,400 | — | — |
| 2016-01-07 | $3.30 | $3.30 | 16,500 | — | — |
| 2016-01-06 | $3.41 | $3.41 | 8,200 | — | — |
| 2016-01-05 | $3.51 | $3.51 | 5,200 | — | — |
| 2016-01-04 | $3.46 | $3.46 | 9,300 | — | — |