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
- 1980-03-17 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 | $5.24 | $5.59 | 14,393,200 | — | — |
| 2016-12-29 | $5.49 | $5.85 | 11,925,400 | — | — |
| 2016-12-28 | $5.26 | $5.61 | 10,102,300 | — | — |
| 2016-12-27 | $5.34 | $5.69 | 12,318,200 | — | — |
| 2016-12-23 | $5.26 | $5.61 | 9,874,500 | — | — |
| 2016-12-22 | $5.13 | $5.47 | 11,480,100 | — | — |
| 2016-12-21 | $5.28 | $5.63 | 10,998,500 | — | — |
| 2016-12-20 | $5.33 | $5.68 | 19,898,500 | — | — |
| 2016-12-19 | $5.47 | $5.83 | 17,313,900 | — | — |
| 2016-12-16 | $5.39 | $5.75 | 25,302,200 | — | — |
| 2016-12-15 | $5.42 | $5.78 | 22,419,800 | — | — |
| 2016-12-14 | $5.88 | $6.27 | 14,413,400 | — | — |
| 2016-12-13 | $6.13 | $6.54 | 14,658,900 | — | — |
| 2016-12-12 | $6.05 | $6.45 | 11,187,700 | — | — |
| 2016-12-09 | $5.98 | $6.38 | 21,216,900 | — | — |
| 2016-12-08 | $6.32 | $6.74 | 11,593,200 | — | — |
| 2016-12-07 | $6.40 | $6.82 | 12,227,600 | — | — |
| 2016-12-06 | $6.27 | $6.68 | 16,522,400 | — | — |
| 2016-12-05 | $6.50 | $6.93 | 15,282,900 | — | — |
| 2016-12-02 | $6.36 | $6.78 | 14,714,800 | — | — |
| 2016-12-01 | $6.03 | $6.43 | 14,333,300 | — | — |
| 2016-11-30 | $6.08 | $6.48 | 17,597,500 | — | — |
| 2016-11-29 | $6.24 | $6.65 | 15,333,300 | — | — |
| 2016-11-28 | $6.16 | $6.57 | 16,663,900 | — | — |
| 2016-11-25 | $6.03 | $6.43 | 9,026,200 | — | — |
| 2016-11-23 | $5.91 | $6.30 | 18,207,400 | — | — |
| 2016-11-22 | $6.26 | $6.67 | 14,772,500 | — | — |
| 2016-11-21 | $6.14 | $6.55 | 12,311,000 | — | — |
| 2016-11-18 | $5.94 | $6.33 | 13,993,000 | — | — |
| 2016-11-17 | $5.99 | $6.39 | 9,365,000 | — | — |
| 2016-11-16 | $6.12 | $6.52 | 9,653,500 | — | — |
| 2016-11-15 | $6.31 | $6.72 | 9,934,800 | — | — |
| 2016-11-14 | $5.95 | $6.34 | 13,032,500 | — | — |
| 2016-11-11 | $6.03 | $6.43 | 11,730,100 | — | — |
| 2016-11-10 | $6.34 | $6.76 | 16,319,000 | — | — |
| 2016-11-09 | $7.24 | $7.72 | 22,050,300 | — | — |
| 2016-11-08 | $7.17 | $7.64 | 32,567,800 | — | — |
| 2016-11-07 | $6.62 | $7.05 | 22,244,000 | — | — |
| 2016-11-04 | $6.46 | $6.88 | 13,831,600 | — | — |
| 2016-11-03 | $6.29 | $6.70 | 7,677,700 | — | — |
| 2016-11-02 | $6.14 | $6.54 | 12,427,300 | — | — |
| 2016-11-01 | $6.25 | $6.66 | 9,367,100 | — | — |
| 2016-10-31 | $5.99 | $6.38 | 6,398,700 | — | — |
| 2016-10-28 | $5.81 | $6.19 | 6,280,100 | — | — |
| 2016-10-27 | $5.76 | $6.14 | 6,728,200 | — | — |
| 2016-10-26 | $5.82 | $6.20 | 5,919,000 | — | — |
| 2016-10-25 | $5.97 | $6.36 | 8,323,500 | — | — |
| 2016-10-24 | $5.77 | $6.15 | 7,864,900 | — | — |
| 2016-10-21 | $5.91 | $6.30 | 5,138,800 | — | — |
| 2016-10-20 | $5.97 | $6.36 | 6,810,700 | — | — |
| 2016-10-19 | $6.06 | $6.46 | 9,648,000 | — | — |
| 2016-10-18 | $5.93 | $6.32 | 8,629,300 | — | — |
| 2016-10-17 | $5.60 | $5.97 | 7,925,000 | — | — |
| 2016-10-14 | $5.24 | $5.58 | 6,594,200 | — | — |
| 2016-10-13 | $5.26 | $5.61 | 5,378,400 | — | — |
| 2016-10-12 | $5.24 | $5.58 | 6,766,200 | — | — |
| 2016-10-11 | $5.12 | $5.46 | 6,262,700 | — | — |
| 2016-10-10 | $5.27 | $5.62 | 6,335,100 | — | — |
| 2016-10-07 | $5.24 | $5.58 | 9,991,700 | — | — |
| 2016-10-06 | $5.17 | $5.51 | 10,325,700 | — | — |
| 2016-10-05 | $5.18 | $5.52 | 8,001,400 | — | — |
| 2016-10-04 | $5.15 | $5.49 | 12,660,800 | — | — |
| 2016-10-03 | $5.65 | $6.02 | 5,139,500 | — | — |
| 2016-09-30 | $5.70 | $6.07 | 8,336,900 | — | — |
| 2016-09-29 | $5.75 | $6.13 | 10,091,300 | — | — |
| 2016-09-28 | $5.82 | $6.20 | 9,903,500 | — | — |
| 2016-09-27 | $5.60 | $5.97 | 11,822,500 | — | — |
| 2016-09-26 | $5.82 | $6.20 | 6,664,000 | — | — |
| 2016-09-23 | $6.00 | $6.39 | 7,535,000 | — | — |
| 2016-09-22 | $6.16 | $6.56 | 13,079,200 | — | — |
| 2016-09-21 | $6.07 | $6.47 | 13,839,200 | — | — |
| 2016-09-20 | $5.67 | $6.04 | 7,091,900 | — | — |
| 2016-09-19 | $5.59 | $5.96 | 10,317,700 | — | — |
| 2016-09-16 | $5.51 | $5.87 | 73,254,100 | — | — |
| 2016-09-15 | $5.57 | $5.94 | 15,992,700 | — | — |
| 2016-09-14 | $5.35 | $5.70 | 13,827,300 | — | — |
| 2016-09-13 | $5.40 | $5.75 | 18,732,900 | — | — |
| 2016-09-12 | $5.79 | $6.17 | 14,636,100 | — | — |
| 2016-09-09 | $5.67 | $6.04 | 12,582,200 | — | — |
| 2016-09-08 | $6.24 | $6.65 | 8,437,800 | — | — |
| 2016-09-07 | $6.30 | $6.71 | 11,366,300 | — | — |
| 2016-09-06 | $6.30 | $6.71 | 12,786,100 | — | — |
| 2016-09-02 | $5.91 | $6.30 | 12,135,200 | — | — |
| 2016-09-01 | $5.71 | $6.08 | 10,371,600 | — | — |
| 2016-08-31 | $5.58 | $5.95 | 10,137,200 | — | — |
| 2016-08-30 | $5.55 | $5.91 | 10,191,500 | — | — |
| 2016-08-29 | $5.85 | $6.23 | 7,271,400 | — | — |
| 2016-08-26 | $5.74 | $6.12 | 19,955,100 | — | — |
| 2016-08-25 | $5.76 | $6.14 | 16,005,300 | — | — |
| 2016-08-24 | $5.51 | $5.87 | 22,195,300 | — | — |
| 2016-08-23 | $6.33 | $6.75 | 11,826,500 | — | — |
| 2016-08-22 | $6.60 | $7.03 | 9,867,500 | — | — |
| 2016-08-19 | $6.76 | $7.20 | 12,900,900 | — | — |
| 2016-08-18 | $7.11 | $7.57 | 8,102,800 | — | — |
| 2016-08-17 | $7.00 | $7.46 | 10,491,900 | — | — |
| 2016-08-16 | $7.05 | $7.51 | 7,125,800 | — | — |
| 2016-08-15 | $7.08 | $7.54 | 8,126,900 | — | — |
| 2016-08-12 | $6.99 | $7.45 | 7,387,600 | — | — |
| 2016-08-11 | $7.08 | $7.54 | 10,035,400 | — | — |
| 2016-08-10 | $7.14 | $7.61 | 10,323,000 | — | — |
| 2016-08-09 | $7.00 | $7.46 | 11,949,500 | — | — |
| 2016-08-08 | $6.78 | $7.22 | 8,852,400 | — | — |
| 2016-08-05 | $6.50 | $6.92 | 7,684,400 | — | — |
| 2016-08-04 | $6.61 | $7.04 | 8,698,200 | — | — |
| 2016-08-03 | $6.45 | $6.87 | 8,286,200 | — | — |
| 2016-08-02 | $6.55 | $6.98 | 9,773,600 | — | — |
| 2016-08-01 | $6.60 | $7.03 | 10,001,200 | — | — |
| 2016-07-29 | $6.49 | $6.91 | 8,966,800 | — | — |
| 2016-07-28 | $6.30 | $6.71 | 8,643,000 | — | — |
| 2016-07-27 | $6.18 | $6.58 | 12,478,600 | — | — |
| 2016-07-26 | $5.91 | $6.30 | 5,996,100 | — | — |
| 2016-07-25 | $5.71 | $6.08 | 10,769,900 | — | — |
| 2016-07-22 | $6.02 | $6.41 | 6,723,800 | — | — |
| 2016-07-21 | $6.04 | $6.43 | 10,920,500 | — | — |
| 2016-07-20 | $5.68 | $6.05 | 16,734,400 | — | — |
| 2016-07-19 | $6.15 | $6.55 | 5,663,800 | — | — |
| 2016-07-18 | $6.23 | $6.64 | 7,779,300 | — | — |
| 2016-07-15 | $6.20 | $6.60 | 6,922,800 | — | — |
| 2016-07-14 | $6.23 | $6.64 | 8,643,500 | — | — |
| 2016-07-13 | $6.24 | $6.65 | 10,286,800 | — | — |
| 2016-07-12 | $5.82 | $6.20 | 11,553,200 | — | — |
| 2016-07-11 | $6.05 | $6.44 | 10,111,500 | — | — |
| 2016-07-08 | $6.05 | $6.44 | 9,237,600 | — | — |
| 2016-07-07 | $5.66 | $6.03 | 9,505,300 | — | — |
| 2016-07-06 | $5.76 | $6.14 | 8,760,600 | — | — |
| 2016-07-05 | $5.52 | $5.88 | 13,926,400 | — | — |
| 2016-07-01 | $5.44 | $5.79 | 8,687,800 | — | — |
| 2016-06-30 | $5.10 | $5.43 | 9,545,400 | — | — |
| 2016-06-29 | $4.94 | $5.26 | 7,823,000 | — | — |
| 2016-06-28 | $4.71 | $5.02 | 5,787,500 | — | — |
| 2016-06-27 | $4.72 | $5.03 | 12,013,500 | — | — |
| 2016-06-24 | $4.72 | $5.03 | 13,846,600 | — | — |
| 2016-06-23 | $4.66 | $4.96 | 6,977,000 | — | — |
| 2016-06-22 | $4.63 | $4.93 | 7,089,900 | — | — |
| 2016-06-21 | $4.59 | $4.89 | 7,671,100 | — | — |
| 2016-06-20 | $4.65 | $4.95 | 8,577,000 | — | — |
| 2016-06-17 | $4.50 | $4.79 | 27,708,300 | — | — |
| 2016-06-16 | $4.43 | $4.72 | 10,423,800 | — | — |
| 2016-06-15 | $4.55 | $4.85 | 9,498,000 | — | — |
| 2016-06-14 | $4.32 | $4.60 | 11,473,800 | — | — |
| 2016-06-13 | $4.50 | $4.79 | 9,758,100 | — | — |
| 2016-06-10 | $4.49 | $4.78 | 8,867,600 | — | — |
| 2016-06-09 | $4.66 | $4.96 | 11,913,900 | — | — |
| 2016-06-08 | $4.64 | $4.94 | 11,469,200 | — | — |
| 2016-06-07 | $4.40 | $4.69 | 5,689,100 | — | — |
| 2016-06-06 | $4.46 | $4.75 | 8,919,900 | — | — |
| 2016-06-03 | $4.44 | $4.73 | 11,450,600 | — | — |
| 2016-06-02 | $3.96 | $4.22 | 6,737,200 | — | — |
| 2016-06-01 | $3.98 | $4.24 | 8,622,800 | — | — |
| 2016-05-31 | $4.06 | $4.32 | 7,706,100 | — | — |
| 2016-05-27 | $3.91 | $4.16 | 7,523,700 | — | — |
| 2016-05-26 | $4.06 | $4.32 | 7,485,400 | — | — |
| 2016-05-25 | $4.09 | $4.36 | 10,263,900 | — | — |
| 2016-05-24 | $3.87 | $4.12 | 11,818,000 | — | — |
| 2016-05-23 | $4.24 | $4.52 | 6,067,700 | — | — |
| 2016-05-20 | $4.24 | $4.51 | 6,048,500 | — | — |
| 2016-05-19 | $4.15 | $4.42 | 7,353,100 | — | — |
| 2016-05-18 | $4.12 | $4.39 | 12,045,500 | — | — |
| 2016-05-17 | $4.58 | $4.88 | 11,652,600 | — | — |
| 2016-05-16 | $4.42 | $4.70 | 8,315,500 | — | — |
| 2016-05-13 | $4.36 | $4.64 | 10,805,500 | — | — |
| 2016-05-12 | $4.28 | $4.56 | 10,223,000 | — | — |
| 2016-05-11 | $4.29 | $4.57 | 10,322,200 | — | — |
| 2016-05-10 | $4.16 | $4.43 | 8,859,200 | — | — |
| 2016-05-09 | $3.97 | $4.23 | 10,929,800 | — | — |
| 2016-05-06 | $4.29 | $4.57 | 14,004,000 | — | — |
| 2016-05-05 | $4.03 | $4.29 | 16,396,500 | — | — |
| 2016-05-04 | $3.88 | $4.13 | 10,166,800 | — | — |
| 2016-05-03 | $4.05 | $4.31 | 12,383,700 | — | — |
| 2016-05-02 | $4.22 | $4.49 | 12,266,600 | — | — |
| 2016-04-29 | $4.31 | $4.59 | 14,033,900 | — | — |
| 2016-04-28 | $4.11 | $4.37 | 13,294,100 | — | — |
| 2016-04-27 | $3.95 | $4.20 | 9,487,600 | — | — |
| 2016-04-26 | $3.93 | $4.18 | 9,037,700 | — | — |
| 2016-04-25 | $3.74 | $3.98 | 8,212,100 | — | — |
| 2016-04-22 | $3.72 | $3.96 | 11,474,900 | — | — |
| 2016-04-21 | $3.84 | $4.09 | 11,278,700 | — | — |
| 2016-04-20 | $3.70 | $3.94 | 14,790,100 | — | — |
| 2016-04-19 | $3.85 | $4.10 | 16,482,000 | — | — |
| 2016-04-18 | $3.35 | $3.57 | 6,708,100 | — | — |
| 2016-04-15 | $3.26 | $3.47 | 6,410,200 | — | — |
| 2016-04-14 | $3.08 | $3.28 | 6,577,700 | — | — |
| 2016-04-13 | $3.17 | $3.37 | 6,007,500 | — | — |
| 2016-04-12 | $3.18 | $3.38 | 8,126,800 | — | — |
| 2016-04-11 | $3.14 | $3.34 | 11,271,000 | — | — |
| 2016-04-08 | $2.96 | $3.15 | 7,299,600 | — | — |
| 2016-04-07 | $2.87 | $3.05 | 6,874,500 | — | — |
| 2016-04-06 | $2.83 | $3.01 | 3,971,500 | — | — |
| 2016-04-05 | $2.81 | $2.99 | 4,073,900 | — | — |
| 2016-04-04 | $2.73 | $2.91 | 5,041,200 | — | — |
| 2016-04-01 | $2.84 | $3.02 | 5,254,900 | — | — |
| 2016-03-31 | $2.78 | $2.96 | 3,987,800 | — | — |
| 2016-03-30 | $2.81 | $2.99 | 6,642,100 | — | — |
| 2016-03-29 | $2.84 | $3.02 | 7,758,200 | — | — |
| 2016-03-28 | $2.69 | $2.86 | 4,223,100 | — | — |
| 2016-03-24 | $2.69 | $2.86 | 6,635,300 | — | — |
| 2016-03-23 | $2.64 | $2.81 | 9,611,800 | — | — |
| 2016-03-22 | $2.85 | $3.03 | 6,682,000 | — | — |
| 2016-03-21 | $2.88 | $3.07 | 6,216,100 | — | — |
| 2016-03-18 | $2.85 | $3.03 | 16,926,600 | — | — |
| 2016-03-17 | $2.80 | $2.98 | 13,574,600 | — | — |
| 2016-03-16 | $2.79 | $2.97 | 9,566,300 | — | — |
| 2016-03-15 | $2.58 | $2.74 | 10,100,500 | — | — |
| 2016-03-14 | $2.66 | $2.83 | 8,106,100 | — | — |
| 2016-03-11 | $2.69 | $2.86 | 8,572,300 | — | — |
| 2016-03-10 | $2.68 | $2.85 | 11,055,300 | — | — |
| 2016-03-09 | $2.62 | $2.79 | 6,991,300 | — | — |
| 2016-03-08 | $2.59 | $2.75 | 10,645,600 | — | — |
| 2016-03-07 | $2.87 | $3.05 | 10,519,700 | — | — |
| 2016-03-04 | $2.66 | $2.83 | 10,935,100 | — | — |
| 2016-03-03 | $2.70 | $2.87 | 10,237,200 | — | — |
| 2016-03-02 | $2.58 | $2.74 | 6,851,500 | — | — |
| 2016-03-01 | $2.52 | $2.68 | 6,541,100 | — | — |
| 2016-02-29 | $2.59 | $2.75 | 5,583,100 | — | — |
| 2016-02-26 | $2.48 | $2.64 | 7,280,400 | — | — |
| 2016-02-25 | $2.53 | $2.69 | 6,373,600 | — | — |
| 2016-02-24 | $2.49 | $2.65 | 10,040,700 | — | — |
| 2016-02-23 | $2.40 | $2.55 | 10,196,200 | — | — |
| 2016-02-22 | $2.34 | $2.49 | 7,758,800 | — | — |
| 2016-02-19 | $2.36 | $2.51 | 7,167,000 | — | — |
| 2016-02-18 | $2.42 | $2.57 | 8,478,500 | — | — |
| 2016-02-17 | $2.27 | $2.41 | 8,566,800 | — | — |
| 2016-02-16 | $2.16 | $2.30 | 8,583,800 | — | — |
| 2016-02-12 | $2.32 | $2.47 | 10,451,200 | — | — |
| 2016-02-11 | $2.26 | $2.40 | 14,723,500 | — | — |
| 2016-02-10 | $2.10 | $2.23 | 9,864,900 | — | — |
| 2016-02-09 | $2.09 | $2.22 | 9,446,900 | — | — |
| 2016-02-08 | $2.24 | $2.38 | 10,030,100 | — | — |
| 2016-02-05 | $2.19 | $2.33 | 8,572,900 | — | — |
| 2016-02-04 | $2.06 | $2.19 | 7,578,000 | — | — |
| 2016-02-03 | $1.98 | $2.11 | 8,398,400 | — | — |
| 2016-02-02 | $1.86 | $1.98 | 4,230,600 | — | — |
| 2016-02-01 | $1.92 | $2.04 | 4,366,600 | — | — |
| 2016-01-29 | $1.86 | $1.98 | 6,693,700 | — | — |
| 2016-01-28 | $1.74 | $1.85 | 4,622,500 | — | — |
| 2016-01-27 | $1.80 | $1.91 | 4,705,300 | — | — |
| 2016-01-26 | $1.77 | $1.88 | 8,015,900 | — | — |
| 2016-01-25 | $1.67 | $1.78 | 6,685,500 | — | — |
| 2016-01-22 | $1.58 | $1.68 | 5,258,500 | — | — |
| 2016-01-21 | $1.56 | $1.66 | 4,221,800 | — | — |
| 2016-01-20 | $1.56 | $1.66 | 5,900,900 | — | — |
| 2016-01-19 | $1.52 | $1.62 | 7,313,500 | — | — |
| 2016-01-15 | $1.62 | $1.72 | 7,244,600 | — | — |
| 2016-01-14 | $1.66 | $1.76 | 5,421,200 | — | — |
| 2016-01-13 | $1.75 | $1.86 | 4,945,000 | — | — |
| 2016-01-12 | $1.69 | $1.80 | 10,251,200 | — | — |
| 2016-01-11 | $1.81 | $1.92 | 5,615,100 | — | — |
| 2016-01-08 | $1.90 | $2.02 | 7,716,400 | — | — |
| 2016-01-07 | $1.97 | $2.09 | 11,730,400 | — | — |
| 2016-01-06 | $1.89 | $2.01 | 6,498,800 | — | — |
| 2016-01-05 | $1.87 | $1.99 | 4,991,600 | — | — |
| 2016-01-04 | $1.89 | $2.01 | 5,929,400 | — | — |