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
- 1996-12-11 to 2026-09-03
- 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 | $3.25 | $6.87 | 12,100 | — | — |
| 2016-12-29 | $3.45 | $7.29 | 5,000 | — | — |
| 2016-12-28 | $3.41 | $7.21 | 12,000 | — | — |
| 2016-12-27 | $3.60 | $7.61 | 9,300 | — | — |
| 2016-12-23 | $3.60 | $7.61 | 9,600 | — | — |
| 2016-12-22 | $3.35 | $7.08 | 9,500 | — | — |
| 2016-12-21 | $3.40 | $7.18 | 12,000 | — | — |
| 2016-12-20 | $3.30 | $6.97 | 11,400 | — | — |
| 2016-12-19 | $3.25 | $6.87 | 8,800 | — | — |
| 2016-12-16 | $3.30 | $6.97 | 8,800 | — | — |
| 2016-12-15 | $3.30 | $6.97 | 6,300 | — | — |
| 2016-12-14 | $3.25 | $6.87 | 2,400 | — | — |
| 2016-12-13 | $3.25 | $6.87 | 6,100 | — | — |
| 2016-12-12 | $3.20 | $6.76 | 17,300 | — | — |
| 2016-12-09 | $3.40 | $7.18 | 23,500 | — | — |
| 2016-12-08 | $3.20 | $6.76 | 22,900 | — | — |
| 2016-12-07 | $3.35 | $7.08 | 16,500 | — | — |
| 2016-12-06 | $3.40 | $7.18 | 10,400 | — | — |
| 2016-12-05 | $3.50 | $7.40 | 10,600 | — | — |
| 2016-12-02 | $3.45 | $7.29 | 4,500 | — | — |
| 2016-12-01 | $3.50 | $7.40 | 10,000 | — | — |
| 2016-11-30 | $3.50 | $7.40 | 12,200 | — | — |
| 2016-11-29 | $3.55 | $7.50 | 9,400 | — | — |
| 2016-11-28 | $3.63 | $7.67 | 7,700 | — | — |
| 2016-11-25 | $3.70 | $7.82 | 3,300 | — | — |
| 2016-11-23 | $3.60 | $7.61 | 7,500 | — | — |
| 2016-11-22 | $3.55 | $7.50 | 25,600 | — | — |
| 2016-11-21 | $3.76 | $7.95 | 4,800 | — | — |
| 2016-11-18 | $3.75 | $7.92 | 6,300 | — | — |
| 2016-11-17 | $3.80 | $8.03 | 3,700 | — | — |
| 2016-11-16 | $3.71 | $7.84 | 5,800 | — | — |
| 2016-11-15 | $3.65 | $7.71 | 10,700 | — | — |
| 2016-11-14 | $3.50 | $7.40 | 22,600 | — | — |
| 2016-11-11 | $3.80 | $8.03 | 7,500 | — | — |
| 2016-11-10 | $3.95 | $8.35 | 23,700 | — | — |
| 2016-11-09 | $4.00 | $8.45 | 30,100 | — | — |
| 2016-11-08 | $4.09 | $8.64 | 31,400 | — | — |
| 2016-11-07 | $4.15 | $8.77 | 700 | — | — |
| 2016-11-04 | $4.10 | $8.66 | 10,000 | — | — |
| 2016-11-03 | $4.05 | $8.56 | 3,000 | — | — |
| 2016-11-02 | $4.08 | $8.62 | 500 | — | — |
| 2016-11-01 | $4.15 | $8.77 | 4,400 | — | — |
| 2016-10-31 | $4.08 | $8.62 | 18,700 | — | — |
| 2016-10-28 | $4.14 | $8.75 | 1,900 | — | — |
| 2016-10-27 | $4.00 | $8.45 | 12,200 | — | — |
| 2016-10-26 | $4.10 | $8.66 | 6,900 | — | — |
| 2016-10-25 | $4.05 | $8.56 | 13,800 | — | — |
| 2016-10-24 | $4.05 | $8.56 | 4,500 | — | — |
| 2016-10-21 | $4.15 | $8.77 | 900 | — | — |
| 2016-10-20 | $4.15 | $8.77 | 900 | — | — |
| 2016-10-19 | $4.10 | $8.66 | 1,300 | — | — |
| 2016-10-18 | $4.15 | $8.77 | 30,500 | — | — |
| 2016-10-17 | $4.20 | $8.87 | 3,400 | — | — |
| 2016-10-14 | $4.26 | $9.00 | 1,700 | — | — |
| 2016-10-13 | $4.28 | $9.04 | 0 | — | — |
| 2016-10-12 | $4.28 | $9.04 | 6,600 | — | — |
| 2016-10-11 | $4.20 | $8.87 | 3,500 | — | — |
| 2016-10-10 | $4.29 | $9.07 | 2,800 | — | — |
| 2016-10-07 | $4.30 | $9.09 | 0 | — | — |
| 2016-10-06 | $4.30 | $9.09 | 3,100 | — | — |
| 2016-10-05 | $4.30 | $9.09 | 4,200 | — | — |
| 2016-10-04 | $4.23 | $8.94 | 2,600 | — | — |
| 2016-10-03 | $4.23 | $8.94 | 7,900 | — | — |
| 2016-09-30 | $4.33 | $9.15 | 6,900 | — | — |
| 2016-09-29 | $4.25 | $8.98 | 22,000 | — | — |
| 2016-09-28 | $4.29 | $9.07 | 5,700 | — | — |
| 2016-09-27 | $4.37 | $9.23 | 1,900 | — | — |
| 2016-09-26 | $4.35 | $9.19 | 8,300 | — | — |
| 2016-09-23 | $4.38 | $9.26 | 14,400 | — | — |
| 2016-09-22 | $4.52 | $9.55 | 10,400 | — | — |
| 2016-09-21 | $4.69 | $9.91 | 14,100 | — | — |
| 2016-09-20 | $4.52 | $9.55 | 4,500 | — | — |
| 2016-09-19 | $4.56 | $9.64 | 8,000 | — | — |
| 2016-09-16 | $4.49 | $9.49 | 8,000 | — | — |
| 2016-09-15 | $4.43 | $9.36 | 6,200 | — | — |
| 2016-09-14 | $4.46 | $9.42 | 3,200 | — | — |
| 2016-09-13 | $4.43 | $9.36 | 10,300 | — | — |
| 2016-09-12 | $4.64 | $9.80 | 9,700 | — | — |
| 2016-09-09 | $4.43 | $9.36 | 1,400 | — | — |
| 2016-09-08 | $4.46 | $9.42 | 7,700 | — | — |
| 2016-09-07 | $4.36 | $9.21 | 11,700 | — | — |
| 2016-09-06 | $4.40 | $9.30 | 7,100 | — | — |
| 2016-09-02 | $4.37 | $9.23 | 18,900 | — | — |
| 2016-09-01 | $4.35 | $9.19 | 3,200 | — | — |
| 2016-08-31 | $4.29 | $9.07 | 1,200 | — | — |
| 2016-08-30 | $4.28 | $9.04 | 18,300 | — | — |
| 2016-08-29 | $4.34 | $9.17 | 4,900 | — | — |
| 2016-08-26 | $4.34 | $9.17 | 5,500 | — | — |
| 2016-08-25 | $4.36 | $9.21 | 400 | — | — |
| 2016-08-24 | $4.56 | $9.64 | 13,500 | — | — |
| 2016-08-23 | $4.40 | $9.30 | 14,600 | — | — |
| 2016-08-22 | $4.28 | $9.04 | 11,400 | — | — |
| 2016-08-19 | $4.40 | $9.30 | 5,300 | — | — |
| 2016-08-18 | $4.42 | $9.34 | 34,100 | — | — |
| 2016-08-17 | $4.43 | $9.36 | 30,700 | — | — |
| 2016-08-16 | $4.36 | $9.21 | 13,900 | — | — |
| 2016-08-15 | $4.51 | $9.53 | 10,800 | — | — |
| 2016-08-12 | $4.44 | $9.38 | 7,100 | — | — |
| 2016-08-11 | $4.47 | $9.45 | 9,100 | — | — |
| 2016-08-10 | $4.55 | $9.19 | 15,700 | — | — |
| 2016-08-09 | $4.65 | $9.39 | 11,800 | — | — |
| 2016-08-08 | $4.73 | $9.56 | 4,000 | — | — |
| 2016-08-05 | $4.64 | $9.37 | 22,400 | — | — |
| 2016-08-04 | $4.78 | $9.66 | 31,800 | — | — |
| 2016-08-03 | $4.41 | $8.91 | 11,400 | — | — |
| 2016-08-02 | $4.28 | $8.65 | 27,500 | — | — |
| 2016-08-01 | $4.60 | $9.29 | 3,900 | — | — |
| 2016-07-29 | $4.59 | $9.27 | 3,500 | — | — |
| 2016-07-28 | $4.54 | $9.17 | 7,900 | — | — |
| 2016-07-27 | $4.60 | $9.29 | 22,900 | — | — |
| 2016-07-26 | $4.52 | $9.13 | 75,300 | — | — |
| 2016-07-25 | $4.54 | $9.17 | 64,800 | — | — |
| 2016-07-22 | $4.21 | $8.50 | 1,700 | — | — |
| 2016-07-21 | $4.27 | $8.63 | 15,700 | — | — |
| 2016-07-20 | $4.18 | $8.44 | 35,900 | — | — |
| 2016-07-19 | $4.30 | $8.69 | 6,800 | — | — |
| 2016-07-18 | $4.20 | $8.48 | 2,300 | — | — |
| 2016-07-15 | $4.24 | $8.57 | 5,800 | — | — |
| 2016-07-14 | $4.15 | $8.38 | 11,900 | — | — |
| 2016-07-13 | $4.30 | $8.69 | 1,300 | — | — |
| 2016-07-12 | $4.35 | $8.79 | 2,700 | — | — |
| 2016-07-11 | $4.31 | $8.71 | 10,000 | — | — |
| 2016-07-08 | $4.48 | $9.05 | 0 | — | — |
| 2016-07-07 | $4.48 | $9.05 | 200 | — | — |
| 2016-07-06 | $4.52 | $9.13 | 4,400 | — | — |
| 2016-07-05 | $4.50 | $9.09 | 2,900 | — | — |
| 2016-07-01 | $4.56 | $9.21 | 3,200 | — | — |
| 2016-06-30 | $4.41 | $8.91 | 17,500 | — | — |
| 2016-06-29 | $4.17 | $8.42 | 7,700 | — | — |
| 2016-06-28 | $4.16 | $8.40 | 5,700 | — | — |
| 2016-06-27 | $4.16 | $8.40 | 5,100 | — | — |
| 2016-06-24 | $4.30 | $8.69 | 33,400 | — | — |
| 2016-06-23 | $4.40 | $8.89 | 4,600 | — | — |
| 2016-06-22 | $4.32 | $8.73 | 5,400 | — | — |
| 2016-06-21 | $4.27 | $8.63 | 5,800 | — | — |
| 2016-06-20 | $4.32 | $8.73 | 6,000 | — | — |
| 2016-06-17 | $4.25 | $8.59 | 14,500 | — | — |
| 2016-06-16 | $4.41 | $8.91 | 19,300 | — | — |
| 2016-06-15 | $4.48 | $9.05 | 8,900 | — | — |
| 2016-06-14 | $4.50 | $9.09 | 5,300 | — | — |
| 2016-06-13 | $4.50 | $9.09 | 2,800 | — | — |
| 2016-06-10 | $4.57 | $9.23 | 2,800 | — | — |
| 2016-06-09 | $4.58 | $9.25 | 500 | — | — |
| 2016-06-08 | $4.58 | $9.25 | 1,500 | — | — |
| 2016-06-07 | $4.57 | $9.23 | 1,300 | — | — |
| 2016-06-06 | $4.52 | $9.13 | 5,800 | — | — |
| 2016-06-03 | $4.55 | $9.19 | 5,400 | — | — |
| 2016-06-02 | $4.54 | $9.17 | 34,900 | — | — |
| 2016-06-01 | $4.40 | $8.89 | 23,200 | — | — |
| 2016-05-31 | $4.54 | $9.17 | 1,400 | — | — |
| 2016-05-27 | $4.45 | $8.99 | 4,300 | — | — |
| 2016-05-26 | $4.54 | $9.17 | 0 | — | — |
| 2016-05-25 | $4.54 | $9.17 | 800 | — | — |
| 2016-05-24 | $4.46 | $9.01 | 2,400 | — | — |
| 2016-05-23 | $4.55 | $9.19 | 5,700 | — | — |
| 2016-05-20 | $4.51 | $9.11 | 8,100 | — | — |
| 2016-05-19 | $4.51 | $9.11 | 2,100 | — | — |
| 2016-05-18 | $4.46 | $9.01 | 2,500 | — | — |
| 2016-05-17 | $4.50 | $9.09 | 2,900 | — | — |
| 2016-05-16 | $4.58 | $9.25 | 800 | — | — |
| 2016-05-13 | $4.48 | $9.05 | 700 | — | — |
| 2016-05-12 | $4.52 | $9.13 | 3,300 | — | — |
| 2016-05-11 | $4.50 | $9.09 | 7,400 | — | — |
| 2016-05-10 | $4.47 | $9.03 | 3,500 | — | — |
| 2016-05-09 | $4.47 | $9.03 | 10,900 | — | — |
| 2016-05-06 | $4.50 | $9.09 | 12,900 | — | — |
| 2016-05-05 | $4.41 | $8.91 | 2,800 | — | — |
| 2016-05-04 | $4.65 | $9.39 | 21,400 | — | — |
| 2016-05-03 | $4.42 | $8.93 | 1,000 | — | — |
| 2016-05-02 | $4.42 | $8.93 | 2,400 | — | — |
| 2016-04-29 | $4.38 | $8.85 | 4,700 | — | — |
| 2016-04-28 | $4.43 | $8.95 | 9,400 | — | — |
| 2016-04-27 | $4.28 | $8.65 | 18,100 | — | — |
| 2016-04-26 | $4.46 | $9.01 | 26,100 | — | — |
| 2016-04-25 | $4.56 | $9.21 | 7,600 | — | — |
| 2016-04-22 | $4.63 | $9.35 | 7,100 | — | — |
| 2016-04-21 | $4.64 | $9.37 | 5,500 | — | — |
| 2016-04-20 | $4.65 | $9.39 | 23,000 | — | — |
| 2016-04-19 | $4.69 | $9.47 | 5,000 | — | — |
| 2016-04-18 | $4.54 | $9.17 | 14,800 | — | — |
| 2016-04-15 | $4.54 | $9.17 | 1,900 | — | — |
| 2016-04-14 | $4.57 | $9.23 | 10,300 | — | — |
| 2016-04-13 | $4.57 | $9.23 | 5,900 | — | — |
| 2016-04-12 | $4.60 | $9.29 | 3,900 | — | — |
| 2016-04-11 | $4.54 | $9.17 | 15,800 | — | — |
| 2016-04-08 | $4.54 | $9.17 | 2,600 | — | — |
| 2016-04-07 | $4.57 | $9.23 | 1,800 | — | — |
| 2016-04-06 | $4.56 | $9.21 | 2,300 | — | — |
| 2016-04-05 | $4.56 | $9.21 | 2,500 | — | — |
| 2016-04-04 | $4.54 | $9.17 | 7,600 | — | — |
| 2016-04-01 | $4.54 | $9.17 | 2,000 | — | — |
| 2016-03-31 | $4.55 | $9.19 | 4,900 | — | — |
| 2016-03-30 | $4.55 | $9.19 | 8,000 | — | — |
| 2016-03-29 | $4.57 | $9.23 | 3,300 | — | — |
| 2016-03-28 | $4.55 | $9.19 | 5,800 | — | — |
| 2016-03-24 | $4.55 | $9.19 | 700 | — | — |
| 2016-03-23 | $4.55 | $9.19 | 7,500 | — | — |
| 2016-03-22 | $4.55 | $9.19 | 3,300 | — | — |
| 2016-03-21 | $4.58 | $9.25 | 28,300 | — | — |
| 2016-03-18 | $4.83 | $9.76 | 32,600 | — | — |
| 2016-03-17 | $4.64 | $9.37 | 28,500 | — | — |
| 2016-03-16 | $4.48 | $9.05 | 35,400 | — | — |
| 2016-03-15 | $4.38 | $8.85 | 4,300 | — | — |
| 2016-03-14 | $4.31 | $8.71 | 15,500 | — | — |
| 2016-03-11 | $4.28 | $8.65 | 8,300 | — | — |
| 2016-03-10 | $4.22 | $8.53 | 4,100 | — | — |
| 2016-03-09 | $4.21 | $8.50 | 700 | — | — |
| 2016-03-08 | $4.11 | $8.30 | 19,300 | — | — |
| 2016-03-07 | $4.09 | $8.26 | 7,200 | — | — |
| 2016-03-04 | $4.09 | $8.26 | 4,000 | — | — |
| 2016-03-03 | $4.08 | $8.24 | 4,100 | — | — |
| 2016-03-02 | $4.04 | $8.16 | 12,900 | — | — |
| 2016-03-01 | $4.08 | $8.24 | 3,700 | — | — |
| 2016-02-29 | $4.07 | $8.22 | 12,100 | — | — |
| 2016-02-26 | $3.98 | $8.04 | 19,500 | — | — |
| 2016-02-25 | $3.84 | $7.76 | 11,600 | — | — |
| 2016-02-24 | $3.90 | $7.88 | 21,300 | — | — |
| 2016-02-23 | $3.69 | $7.45 | 19,700 | — | — |
| 2016-02-22 | $3.39 | $6.85 | 16,500 | — | — |
| 2016-02-19 | $3.23 | $6.53 | 8,200 | — | — |
| 2016-02-18 | $3.08 | $6.22 | 51,700 | — | — |
| 2016-02-17 | $3.41 | $6.89 | 24,500 | — | — |
| 2016-02-16 | $3.25 | $6.57 | 37,900 | — | — |
| 2016-02-12 | $2.82 | $5.70 | 107,600 | — | — |
| 2016-02-11 | $3.41 | $6.89 | 31,700 | — | — |
| 2016-02-10 | $3.68 | $7.43 | 36,500 | — | — |
| 2016-02-09 | $4.12 | $8.32 | 3,500 | — | — |
| 2016-02-08 | $4.21 | $8.50 | 10,500 | — | — |
| 2016-02-05 | $4.24 | $8.57 | 2,800 | — | — |
| 2016-02-04 | $4.26 | $8.61 | 6,100 | — | — |
| 2016-02-03 | $4.26 | $8.61 | 6,500 | — | — |
| 2016-02-02 | $4.40 | $8.89 | 3,600 | — | — |
| 2016-02-01 | $4.47 | $9.03 | 9,100 | — | — |
| 2016-01-29 | $4.45 | $8.99 | 2,000 | — | — |
| 2016-01-28 | $4.53 | $9.15 | 19,800 | — | — |
| 2016-01-27 | $4.32 | $8.73 | 14,300 | — | — |
| 2016-01-26 | $4.35 | $8.79 | 12,600 | — | — |
| 2016-01-25 | $4.48 | $9.05 | 16,800 | — | — |
| 2016-01-22 | $4.30 | $8.69 | 14,300 | — | — |
| 2016-01-21 | $4.45 | $8.99 | 2,100 | — | — |
| 2016-01-20 | $4.43 | $8.95 | 6,400 | — | — |
| 2016-01-19 | $4.41 | $8.91 | 5,400 | — | — |
| 2016-01-15 | $4.43 | $8.95 | 5,600 | — | — |
| 2016-01-14 | $4.40 | $8.89 | 8,100 | — | — |
| 2016-01-13 | $4.38 | $8.85 | 4,800 | — | — |
| 2016-01-12 | $4.52 | $9.13 | 12,500 | — | — |
| 2016-01-11 | $4.55 | $9.19 | 5,500 | — | — |
| 2016-01-08 | $4.60 | $9.29 | 16,600 | — | — |
| 2016-01-07 | $4.43 | $8.95 | 9,400 | — | — |
| 2016-01-06 | $4.48 | $9.05 | 15,100 | — | — |
| 2016-01-05 | $4.54 | $9.17 | 6,100 | — | — |
| 2016-01-04 | $4.68 | $9.45 | 6,600 | — | — |