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
- 2005-03-22 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 | $4.11 | $4.87 | 97,500 | — | — |
| 2016-12-29 | $4.09 | $4.85 | 75,700 | — | — |
| 2016-12-28 | $4.05 | $4.80 | 72,900 | — | — |
| 2016-12-27 | $4.03 | $4.78 | 128,300 | — | — |
| 2016-12-23 | $4.01 | $4.75 | 55,000 | — | — |
| 2016-12-22 | $4.00 | $4.74 | 41,500 | — | — |
| 2016-12-21 | $3.92 | $4.65 | 76,300 | — | — |
| 2016-12-20 | $3.96 | $4.69 | 78,500 | — | — |
| 2016-12-19 | $3.96 | $4.69 | 92,000 | — | — |
| 2016-12-16 | $3.98 | $4.72 | 145,300 | — | — |
| 2016-12-15 | $4.03 | $4.78 | 90,700 | — | — |
| 2016-12-14 | $4.10 | $4.86 | 131,400 | — | — |
| 2016-12-13 | $4.17 | $4.94 | 122,100 | — | — |
| 2016-12-12 | $4.13 | $4.89 | 135,900 | — | — |
| 2016-12-09 | $4.24 | $5.03 | 117,800 | — | — |
| 2016-12-08 | $4.24 | $5.03 | 140,900 | — | — |
| 2016-12-07 | $4.17 | $4.94 | 53,700 | — | — |
| 2016-12-06 | $4.13 | $4.89 | 156,200 | — | — |
| 2016-12-05 | $4.03 | $4.78 | 172,100 | — | — |
| 2016-12-02 | $3.93 | $4.66 | 103,500 | — | — |
| 2016-12-01 | $3.93 | $4.66 | 126,900 | — | — |
| 2016-11-30 | $3.90 | $4.62 | 339,200 | — | — |
| 2016-11-29 | $3.75 | $4.44 | 103,300 | — | — |
| 2016-11-28 | $3.72 | $4.41 | 108,100 | — | — |
| 2016-11-25 | $3.70 | $4.39 | 38,100 | — | — |
| 2016-11-23 | $3.80 | $4.50 | 99,900 | — | — |
| 2016-11-22 | $3.90 | $4.62 | 144,000 | — | — |
| 2016-11-21 | $3.86 | $4.57 | 129,500 | — | — |
| 2016-11-18 | $3.81 | $4.52 | 62,900 | — | — |
| 2016-11-17 | $3.76 | $4.46 | 51,200 | — | — |
| 2016-11-16 | $3.75 | $4.44 | 95,300 | — | — |
| 2016-11-15 | $3.82 | $4.53 | 126,500 | — | — |
| 2016-11-14 | $3.77 | $4.47 | 58,200 | — | — |
| 2016-11-11 | $3.79 | $4.49 | 82,500 | — | — |
| 2016-11-10 | $3.81 | $4.52 | 243,400 | — | — |
| 2016-11-09 | $3.80 | $4.50 | 133,200 | — | — |
| 2016-11-08 | $3.81 | $4.52 | 135,300 | — | — |
| 2016-11-07 | $3.71 | $4.40 | 287,000 | — | — |
| 2016-11-04 | $3.60 | $4.27 | 229,900 | — | — |
| 2016-11-03 | $3.60 | $4.27 | 247,400 | — | — |
| 2016-11-02 | $3.54 | $4.20 | 266,300 | — | — |
| 2016-11-01 | $3.53 | $4.18 | 827,800 | — | — |
| 2016-10-31 | $3.53 | $4.18 | 287,100 | — | — |
| 2016-10-28 | $3.60 | $4.27 | 120,200 | — | — |
| 2016-10-27 | $3.63 | $4.30 | 154,300 | — | — |
| 2016-10-26 | $3.68 | $4.36 | 96,300 | — | — |
| 2016-10-25 | $3.69 | $4.37 | 137,300 | — | — |
| 2016-10-24 | $3.70 | $4.39 | 162,700 | — | — |
| 2016-10-21 | $3.72 | $4.41 | 61,900 | — | — |
| 2016-10-20 | $3.72 | $4.41 | 86,900 | — | — |
| 2016-10-19 | $3.76 | $4.46 | 56,000 | — | — |
| 2016-10-18 | $3.78 | $4.48 | 235,400 | — | — |
| 2016-10-17 | $3.75 | $4.44 | 79,700 | — | — |
| 2016-10-14 | $3.75 | $4.44 | 26,700 | — | — |
| 2016-10-13 | $3.80 | $4.50 | 59,100 | — | — |
| 2016-10-12 | $3.81 | $4.52 | 52,700 | — | — |
| 2016-10-11 | $3.80 | $4.50 | 106,200 | — | — |
| 2016-10-10 | $3.87 | $4.59 | 51,800 | — | — |
| 2016-10-07 | $3.82 | $4.53 | 21,400 | — | — |
| 2016-10-06 | $3.85 | $4.56 | 65,800 | — | — |
| 2016-10-05 | $3.83 | $4.54 | 180,600 | — | — |
| 2016-10-04 | $3.87 | $4.59 | 152,000 | — | — |
| 2016-10-03 | $3.87 | $4.59 | 27,400 | — | — |
| 2016-09-30 | $3.90 | $4.62 | 47,900 | — | — |
| 2016-09-29 | $3.87 | $4.59 | 104,300 | — | — |
| 2016-09-28 | $3.95 | $4.68 | 88,300 | — | — |
| 2016-09-27 | $3.98 | $4.72 | 63,500 | — | — |
| 2016-09-26 | $3.99 | $4.73 | 75,400 | — | — |
| 2016-09-23 | $4.06 | $4.81 | 44,500 | — | — |
| 2016-09-22 | $4.09 | $4.85 | 93,000 | — | — |
| 2016-09-21 | $4.11 | $4.87 | 74,600 | — | — |
| 2016-09-20 | $4.05 | $4.80 | 84,100 | — | — |
| 2016-09-19 | $3.95 | $4.68 | 18,600 | — | — |
| 2016-09-16 | $3.98 | $4.72 | 144,100 | — | — |
| 2016-09-15 | $4.00 | $4.74 | 37,200 | — | — |
| 2016-09-14 | $3.96 | $4.69 | 48,100 | — | — |
| 2016-09-13 | $3.95 | $4.68 | 149,300 | — | — |
| 2016-09-12 | $4.09 | $4.85 | 51,900 | — | — |
| 2016-09-09 | $4.05 | $4.80 | 165,100 | — | — |
| 2016-09-08 | $4.20 | $4.98 | 36,300 | — | — |
| 2016-09-07 | $4.18 | $4.95 | 71,600 | — | — |
| 2016-09-06 | $4.24 | $5.03 | 44,600 | — | — |
| 2016-09-02 | $4.29 | $5.08 | 56,900 | — | — |
| 2016-09-01 | $4.21 | $4.99 | 34,900 | — | — |
| 2016-08-31 | $4.28 | $5.07 | 159,500 | — | — |
| 2016-08-30 | $4.23 | $5.01 | 397,900 | — | — |
| 2016-08-29 | $4.02 | $4.76 | 166,500 | — | — |
| 2016-08-26 | $4.11 | $4.87 | 37,600 | — | — |
| 2016-08-25 | $4.13 | $4.89 | 45,500 | — | — |
| 2016-08-24 | $4.17 | $4.94 | 54,000 | — | — |
| 2016-08-23 | $4.19 | $4.97 | 62,400 | — | — |
| 2016-08-22 | $4.14 | $4.91 | 62,000 | — | — |
| 2016-08-19 | $4.08 | $4.84 | 41,700 | — | — |
| 2016-08-18 | $4.10 | $4.86 | 40,300 | — | — |
| 2016-08-17 | $4.16 | $4.93 | 28,600 | — | — |
| 2016-08-16 | $4.18 | $4.95 | 14,900 | — | — |
| 2016-08-15 | $4.18 | $4.95 | 70,600 | — | — |
| 2016-08-12 | $4.09 | $4.85 | 20,100 | — | — |
| 2016-08-11 | $4.16 | $4.93 | 73,300 | — | — |
| 2016-08-10 | $4.15 | $4.92 | 154,300 | — | — |
| 2016-08-09 | $4.00 | $4.74 | 41,200 | — | — |
| 2016-08-08 | $4.00 | $4.74 | 78,100 | — | — |
| 2016-08-05 | $3.95 | $4.68 | 121,500 | — | — |
| 2016-08-04 | $3.91 | $4.63 | 28,800 | — | — |
| 2016-08-03 | $3.91 | $4.63 | 253,300 | — | — |
| 2016-08-02 | $4.05 | $4.80 | 170,800 | — | — |
| 2016-08-01 | $4.00 | $4.74 | 66,100 | — | — |
| 2016-07-29 | $4.03 | $4.78 | 44,600 | — | — |
| 2016-07-28 | $4.00 | $4.74 | 84,500 | — | — |
| 2016-07-27 | $4.17 | $4.94 | 57,200 | — | — |
| 2016-07-26 | $4.20 | $4.98 | 79,900 | — | — |
| 2016-07-25 | $4.07 | $4.82 | 14,500 | — | — |
| 2016-07-22 | $4.12 | $4.88 | 176,300 | — | — |
| 2016-07-21 | $4.14 | $4.91 | 33,900 | — | — |
| 2016-07-20 | $4.21 | $4.99 | 55,400 | — | — |
| 2016-07-19 | $4.17 | $4.94 | 46,500 | — | — |
| 2016-07-18 | $4.22 | $5.00 | 49,300 | — | — |
| 2016-07-15 | $4.12 | $4.88 | 18,900 | — | — |
| 2016-07-14 | $4.14 | $4.91 | 86,600 | — | — |
| 2016-07-13 | $3.98 | $4.72 | 107,300 | — | — |
| 2016-07-12 | $3.96 | $4.69 | 86,000 | — | — |
| 2016-07-11 | $3.88 | $4.60 | 61,900 | — | — |
| 2016-07-08 | $3.88 | $4.60 | 53,300 | — | — |
| 2016-07-07 | $3.80 | $4.50 | 55,800 | — | — |
| 2016-07-06 | $3.74 | $4.43 | 91,300 | — | — |
| 2016-07-05 | $3.82 | $4.53 | 72,400 | — | — |
| 2016-07-01 | $3.92 | $4.65 | 59,700 | — | — |
| 2016-06-30 | $3.90 | $4.62 | 72,800 | — | — |
| 2016-06-29 | $3.93 | $4.66 | 111,000 | — | — |
| 2016-06-28 | $3.90 | $4.62 | 85,400 | — | — |
| 2016-06-27 | $3.80 | $4.50 | 128,800 | — | — |
| 2016-06-24 | $4.12 | $4.88 | 280,000 | — | — |
| 2016-06-23 | $4.30 | $5.10 | 193,800 | — | — |
| 2016-06-22 | $4.00 | $4.74 | 58,900 | — | — |
| 2016-06-21 | $4.01 | $4.75 | 78,000 | — | — |
| 2016-06-20 | $4.02 | $4.76 | 85,900 | — | — |
| 2016-06-17 | $3.90 | $4.62 | 69,900 | — | — |
| 2016-06-16 | $3.87 | $4.59 | 45,500 | — | — |
| 2016-06-15 | $3.97 | $4.71 | 64,800 | — | — |
| 2016-06-14 | $3.98 | $4.72 | 201,100 | — | — |
| 2016-06-13 | $4.02 | $4.76 | 141,700 | — | — |
| 2016-06-10 | $4.03 | $4.78 | 57,900 | — | — |
| 2016-06-09 | $4.07 | $4.82 | 66,600 | — | — |
| 2016-06-08 | $4.21 | $4.99 | 81,500 | — | — |
| 2016-06-07 | $4.25 | $5.04 | 91,100 | — | — |
| 2016-06-06 | $4.29 | $5.05 | 161,700 | — | — |
| 2016-06-03 | $4.18 | $4.92 | 111,500 | — | — |
| 2016-06-02 | $4.20 | $4.95 | 100,800 | — | — |
| 2016-06-01 | $4.16 | $4.90 | 59,400 | — | — |
| 2016-05-31 | $4.13 | $4.86 | 163,000 | — | — |
| 2016-05-27 | $4.05 | $4.77 | 82,900 | — | — |
| 2016-05-26 | $4.10 | $4.83 | 42,100 | — | — |
| 2016-05-25 | $4.11 | $4.84 | 73,300 | — | — |
| 2016-05-24 | $4.19 | $4.93 | 123,000 | — | — |
| 2016-05-23 | $4.14 | $4.87 | 153,200 | — | — |
| 2016-05-20 | $3.92 | $4.62 | 63,500 | — | — |
| 2016-05-19 | $3.95 | $4.65 | 119,000 | — | — |
| 2016-05-18 | $3.93 | $4.63 | 278,000 | — | — |
| 2016-05-17 | $4.28 | $5.04 | 101,500 | — | — |
| 2016-05-16 | $4.33 | $5.10 | 114,400 | — | — |
| 2016-05-13 | $4.38 | $5.16 | 173,400 | — | — |
| 2016-05-12 | $4.42 | $5.20 | 66,000 | — | — |
| 2016-05-11 | $4.42 | $5.20 | 24,400 | — | — |
| 2016-05-10 | $4.43 | $5.22 | 94,000 | — | — |
| 2016-05-09 | $4.37 | $5.15 | 62,100 | — | — |
| 2016-05-06 | $4.45 | $5.24 | 109,600 | — | — |
| 2016-05-05 | $4.48 | $5.27 | 243,200 | — | — |
| 2016-05-04 | $4.45 | $5.24 | 61,000 | — | — |
| 2016-05-03 | $4.48 | $5.27 | 95,900 | — | — |
| 2016-05-02 | $4.64 | $5.46 | 116,800 | — | — |
| 2016-04-29 | $4.91 | $5.78 | 47,600 | — | — |
| 2016-04-28 | $4.90 | $5.77 | 31,000 | — | — |
| 2016-04-27 | $4.95 | $5.83 | 38,400 | — | — |
| 2016-04-26 | $4.99 | $5.88 | 39,900 | — | — |
| 2016-04-25 | $5.00 | $5.89 | 128,900 | — | — |
| 2016-04-22 | $4.98 | $5.86 | 89,900 | — | — |
| 2016-04-21 | $4.96 | $5.84 | 116,900 | — | — |
| 2016-04-20 | $4.82 | $5.68 | 338,400 | — | — |
| 2016-04-19 | $4.77 | $5.62 | 133,500 | — | — |
| 2016-04-18 | $4.61 | $5.43 | 74,400 | — | — |
| 2016-04-15 | $4.47 | $5.26 | 22,000 | — | — |
| 2016-04-14 | $4.40 | $5.18 | 60,500 | — | — |
| 2016-04-13 | $4.46 | $5.25 | 48,800 | — | — |
| 2016-04-12 | $4.35 | $5.12 | 64,600 | — | — |
| 2016-04-11 | $4.28 | $5.04 | 38,900 | — | — |
| 2016-04-08 | $4.19 | $4.93 | 52,900 | — | — |
| 2016-04-07 | $4.15 | $4.89 | 57,800 | — | — |
| 2016-04-06 | $4.22 | $4.97 | 108,500 | — | — |
| 2016-04-05 | $4.23 | $4.98 | 76,900 | — | — |
| 2016-04-04 | $4.38 | $5.16 | 423,700 | — | — |
| 2016-04-01 | $4.34 | $5.11 | 107,600 | — | — |
| 2016-03-31 | $4.29 | $5.05 | 97,200 | — | — |
| 2016-03-30 | $4.36 | $5.13 | 75,900 | — | — |
| 2016-03-29 | $4.35 | $5.12 | 118,600 | — | — |
| 2016-03-28 | $4.23 | $4.98 | 63,800 | — | — |
| 2016-03-24 | $4.17 | $4.91 | 55,000 | — | — |
| 2016-03-23 | $4.20 | $4.95 | 69,500 | — | — |
| 2016-03-22 | $4.34 | $5.11 | 52,500 | — | — |
| 2016-03-21 | $4.34 | $5.11 | 40,600 | — | — |
| 2016-03-18 | $4.41 | $5.19 | 64,700 | — | — |
| 2016-03-17 | $4.43 | $5.22 | 79,400 | — | — |
| 2016-03-16 | $4.42 | $5.20 | 43,000 | — | — |
| 2016-03-15 | $4.34 | $5.11 | 83,300 | — | — |
| 2016-03-14 | $4.30 | $5.06 | 101,900 | — | — |
| 2016-03-11 | $4.47 | $5.26 | 80,100 | — | — |
| 2016-03-10 | $4.46 | $5.25 | 190,200 | — | — |
| 2016-03-09 | $4.52 | $5.32 | 60,900 | — | — |
| 2016-03-08 | $4.43 | $5.22 | 96,100 | — | — |
| 2016-03-07 | $4.44 | $5.23 | 306,700 | — | — |
| 2016-03-04 | $4.34 | $5.11 | 119,600 | — | — |
| 2016-03-03 | $4.37 | $5.15 | 75,200 | — | — |
| 2016-03-02 | $4.28 | $5.04 | 185,000 | — | — |
| 2016-03-01 | $4.04 | $4.76 | 874,600 | — | — |
| 2016-02-29 | $3.86 | $4.54 | 180,700 | — | — |
| 2016-02-26 | $3.87 | $4.56 | 444,400 | — | — |
| 2016-02-25 | $3.82 | $4.50 | 301,500 | — | — |
| 2016-02-24 | $3.85 | $4.53 | 881,800 | — | — |
| 2016-02-23 | $3.91 | $4.60 | 122,500 | — | — |
| 2016-02-22 | $3.95 | $4.65 | 157,500 | — | — |
| 2016-02-19 | $3.97 | $4.67 | 48,900 | — | — |
| 2016-02-18 | $4.03 | $4.75 | 139,900 | — | — |
| 2016-02-17 | $4.04 | $4.76 | 408,600 | — | — |
| 2016-02-16 | $3.98 | $4.69 | 142,900 | — | — |
| 2016-02-12 | $3.95 | $4.65 | 131,800 | — | — |
| 2016-02-11 | $4.00 | $4.71 | 173,500 | — | — |
| 2016-02-10 | $4.10 | $4.83 | 164,500 | — | — |
| 2016-02-09 | $4.23 | $4.98 | 343,800 | — | — |
| 2016-02-08 | $4.20 | $4.95 | 294,300 | — | — |
| 2016-02-05 | $4.21 | $4.96 | 120,600 | — | — |
| 2016-02-04 | $4.20 | $4.95 | 311,400 | — | — |
| 2016-02-03 | $4.08 | $4.80 | 312,800 | — | — |
| 2016-02-02 | $3.89 | $4.58 | 98,900 | — | — |
| 2016-02-01 | $4.04 | $4.76 | 147,200 | — | — |
| 2016-01-29 | $4.11 | $4.84 | 306,000 | — | — |
| 2016-01-28 | $4.05 | $4.77 | 227,500 | — | — |
| 2016-01-27 | $3.86 | $4.54 | 118,200 | — | — |
| 2016-01-26 | $3.90 | $4.59 | 140,100 | — | — |
| 2016-01-25 | $3.90 | $4.59 | 149,700 | — | — |
| 2016-01-22 | $4.04 | $4.76 | 316,200 | — | — |
| 2016-01-21 | $4.00 | $4.71 | 168,200 | — | — |
| 2016-01-20 | $3.96 | $4.66 | 310,900 | — | — |
| 2016-01-19 | $3.95 | $4.65 | 384,600 | — | — |
| 2016-01-15 | $3.75 | $4.42 | 256,100 | — | — |
| 2016-01-14 | $3.84 | $4.52 | 300,000 | — | — |
| 2016-01-13 | $3.83 | $4.51 | 213,700 | — | — |
| 2016-01-12 | $4.06 | $4.78 | 132,900 | — | — |
| 2016-01-11 | $4.00 | $4.71 | 260,900 | — | — |
| 2016-01-08 | $4.05 | $4.77 | 136,000 | — | — |
| 2016-01-07 | $4.02 | $4.73 | 144,100 | — | — |
| 2016-01-06 | $4.11 | $4.84 | 669,600 | — | — |
| 2016-01-05 | $4.19 | $4.93 | 346,700 | — | — |
| 2016-01-04 | $4.13 | $4.86 | 326,300 | — | — |