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 2026-09-03
- 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 | $4.33 | $8.45 | 4,300 | — | — |
| 2016-12-29 | $4.40 | $8.58 | 5,200 | — | — |
| 2016-12-28 | $4.45 | $8.68 | 4,500 | — | — |
| 2016-12-27 | $4.26 | $8.31 | 1,700 | — | — |
| 2016-12-23 | $4.21 | $8.21 | 3,300 | — | — |
| 2016-12-22 | $4.27 | $8.33 | 10,200 | — | — |
| 2016-12-21 | $4.46 | $8.70 | 7,200 | — | — |
| 2016-12-20 | $4.49 | $8.76 | 18,300 | — | — |
| 2016-12-19 | $4.73 | $9.23 | 4,000 | — | — |
| 2016-12-16 | $4.79 | $9.34 | 4,500 | — | — |
| 2016-12-15 | $4.69 | $9.15 | 2,500 | — | — |
| 2016-12-14 | $4.75 | $9.27 | 4,000 | — | — |
| 2016-12-13 | $4.80 | $9.36 | 6,400 | — | — |
| 2016-12-12 | $4.79 | $9.34 | 3,500 | — | — |
| 2016-12-09 | $4.89 | $9.54 | 2,300 | — | — |
| 2016-12-08 | $4.68 | $9.13 | 5,900 | — | — |
| 2016-12-07 | $4.70 | $9.17 | 15,900 | — | — |
| 2016-12-06 | $4.80 | $9.36 | 27,100 | — | — |
| 2016-12-05 | $4.78 | $9.32 | 5,700 | — | — |
| 2016-12-02 | $4.89 | $9.54 | 9,300 | — | — |
| 2016-12-01 | $4.85 | $9.46 | 1,100 | — | — |
| 2016-11-30 | $4.99 | $9.73 | 16,900 | — | — |
| 2016-11-29 | $4.98 | $9.71 | 10,800 | — | — |
| 2016-11-28 | $4.88 | $9.52 | 18,700 | — | — |
| 2016-11-25 | $4.94 | $9.64 | 18,100 | — | — |
| 2016-11-23 | $4.75 | $9.27 | 19,500 | — | — |
| 2016-11-22 | $4.65 | $9.07 | 7,700 | — | — |
| 2016-11-21 | $4.65 | $9.07 | 700 | — | — |
| 2016-11-18 | $4.74 | $9.25 | 200 | — | — |
| 2016-11-17 | $4.68 | $9.13 | 400 | — | — |
| 2016-11-16 | $4.77 | $9.30 | 1,100 | — | — |
| 2016-11-15 | $4.76 | $9.28 | 1,900 | — | — |
| 2016-11-14 | $4.51 | $8.80 | 1,000 | — | — |
| 2016-11-11 | $4.58 | $8.93 | 14,100 | — | — |
| 2016-11-10 | $4.85 | $9.46 | 900 | — | — |
| 2016-11-09 | $4.69 | $9.15 | 7,200 | — | — |
| 2016-11-08 | $4.57 | $8.91 | 1,900 | — | — |
| 2016-11-07 | $4.62 | $9.01 | 2,500 | — | — |
| 2016-11-04 | $4.54 | $8.86 | 900 | — | — |
| 2016-11-03 | $4.62 | $9.01 | 7,300 | — | — |
| 2016-11-02 | $4.93 | $9.62 | 3,400 | — | — |
| 2016-11-01 | $4.58 | $8.93 | 6,600 | — | — |
| 2016-10-31 | $4.66 | $9.09 | 2,000 | — | — |
| 2016-10-28 | $4.66 | $9.09 | 16,500 | — | — |
| 2016-10-27 | $4.80 | $9.36 | 9,700 | — | — |
| 2016-10-26 | $4.95 | $9.66 | 200 | — | — |
| 2016-10-25 | $4.94 | $9.64 | 7,200 | — | — |
| 2016-10-24 | $4.96 | $9.68 | 600 | — | — |
| 2016-10-21 | $4.95 | $9.66 | 4,300 | — | — |
| 2016-10-20 | $4.89 | $9.54 | 2,600 | — | — |
| 2016-10-19 | $4.90 | $9.56 | 1,100 | — | — |
| 2016-10-18 | $4.95 | $9.66 | 700 | — | — |
| 2016-10-17 | $4.94 | $9.64 | 1,700 | — | — |
| 2016-10-14 | $4.91 | $9.58 | 900 | — | — |
| 2016-10-13 | $4.85 | $9.46 | 11,400 | — | — |
| 2016-10-12 | $4.97 | $9.69 | 1,900 | — | — |
| 2016-10-11 | $4.98 | $9.71 | 13,100 | — | — |
| 2016-10-10 | $4.85 | $9.46 | 2,000 | — | — |
| 2016-10-07 | $4.76 | $9.28 | 5,100 | — | — |
| 2016-10-06 | $4.76 | $9.28 | 11,500 | — | — |
| 2016-10-05 | $4.80 | $9.36 | 20,000 | — | — |
| 2016-10-04 | $4.98 | $9.71 | 5,600 | — | — |
| 2016-10-03 | $5.05 | $9.85 | 9,000 | — | — |
| 2016-09-30 | $5.23 | $10.20 | 6,800 | — | — |
| 2016-09-29 | $5.14 | $10.03 | 5,100 | — | — |
| 2016-09-28 | $5.18 | $10.10 | 1,300 | — | — |
| 2016-09-27 | $5.37 | $10.47 | 900 | — | — |
| 2016-09-26 | $5.27 | $10.28 | 8,400 | — | — |
| 2016-09-23 | $5.40 | $10.53 | 3,800 | — | — |
| 2016-09-22 | $5.21 | $10.16 | 6,000 | — | — |
| 2016-09-21 | $5.54 | $10.81 | 12,800 | — | — |
| 2016-09-20 | $5.59 | $10.90 | 1,600 | — | — |
| 2016-09-19 | $5.68 | $11.08 | 17,300 | — | — |
| 2016-09-16 | $5.34 | $10.42 | 92,000 | — | — |
| 2016-09-15 | $5.90 | $11.51 | 10,500 | — | — |
| 2016-09-14 | $5.80 | $11.31 | 57,100 | — | — |
| 2016-09-13 | $5.89 | $11.49 | 32,200 | — | — |
| 2016-09-12 | $5.80 | $11.31 | 41,000 | — | — |
| 2016-09-09 | $5.65 | $11.02 | 55,500 | — | — |
| 2016-09-08 | $5.74 | $11.20 | 20,600 | — | — |
| 2016-09-07 | $5.33 | $10.40 | 15,700 | — | — |
| 2016-09-06 | $5.49 | $10.71 | 36,700 | — | — |
| 2016-09-02 | $5.38 | $10.49 | 23,200 | — | — |
| 2016-09-01 | $5.72 | $11.16 | 8,500 | — | — |
| 2016-08-31 | $5.65 | $11.02 | 10,500 | — | — |
| 2016-08-30 | $5.80 | $11.31 | 59,200 | — | — |
| 2016-08-29 | $6.19 | $12.07 | 25,100 | — | — |
| 2016-08-26 | $6.36 | $12.41 | 9,200 | — | — |
| 2016-08-25 | $6.28 | $12.25 | 12,100 | — | — |
| 2016-08-24 | $5.88 | $11.47 | 6,000 | — | — |
| 2016-08-23 | $5.85 | $11.41 | 6,000 | — | — |
| 2016-08-22 | $5.90 | $11.51 | 17,500 | — | — |
| 2016-08-19 | $5.84 | $11.39 | 76,000 | — | — |
| 2016-08-18 | $6.06 | $11.82 | 110,700 | — | — |
| 2016-08-17 | $6.22 | $12.13 | 59,700 | — | — |
| 2016-08-16 | $5.51 | $10.75 | 23,800 | — | — |
| 2016-08-15 | $5.35 | $10.44 | 16,200 | — | — |
| 2016-08-12 | $5.12 | $9.99 | 4,800 | — | — |
| 2016-08-11 | $5.18 | $10.10 | 3,900 | — | — |
| 2016-08-10 | $4.93 | $9.62 | 19,900 | — | — |
| 2016-08-09 | $4.82 | $9.40 | 500 | — | — |
| 2016-08-08 | $4.81 | $9.38 | 200 | — | — |
| 2016-08-05 | $4.85 | $9.46 | 2,000 | — | — |
| 2016-08-04 | $4.70 | $9.17 | 1,900 | — | — |
| 2016-08-03 | $4.59 | $8.95 | 3,700 | — | — |
| 2016-08-02 | $4.55 | $8.88 | 1,800 | — | — |
| 2016-08-01 | $4.35 | $8.49 | 200 | — | — |
| 2016-07-29 | $4.35 | $8.49 | 3,100 | — | — |
| 2016-07-28 | $4.35 | $8.49 | 100 | — | — |
| 2016-07-27 | $4.28 | $8.35 | 3,000 | — | — |
| 2016-07-26 | $4.26 | $8.31 | 10,500 | — | — |
| 2016-07-25 | $4.17 | $8.13 | 8,000 | — | — |
| 2016-07-22 | $4.09 | $7.98 | 700 | — | — |
| 2016-07-21 | $4.15 | $8.10 | 5,800 | — | — |
| 2016-07-20 | $4.25 | $8.29 | 2,400 | — | — |
| 2016-07-19 | $4.42 | $8.62 | 16,200 | — | — |
| 2016-07-18 | $4.38 | $8.54 | 900 | — | — |
| 2016-07-15 | $4.28 | $8.35 | 9,500 | — | — |
| 2016-07-14 | $4.50 | $8.78 | 7,000 | — | — |
| 2016-07-13 | $4.44 | $8.66 | 47,200 | — | — |
| 2016-07-12 | $4.25 | $8.29 | 69,300 | — | — |
| 2016-07-11 | $3.97 | $7.74 | 17,200 | — | — |
| 2016-07-08 | $3.97 | $7.74 | 20,100 | — | — |
| 2016-07-07 | $4.09 | $7.98 | 4,300 | — | — |
| 2016-07-06 | $4.15 | $8.10 | 1,400 | — | — |
| 2016-07-05 | $4.17 | $8.13 | 0 | — | — |
| 2016-07-01 | $4.17 | $8.13 | 8,600 | — | — |
| 2016-06-30 | $4.20 | $8.19 | 9,200 | — | — |
| 2016-06-29 | $4.06 | $7.92 | 0 | — | — |
| 2016-06-28 | $4.06 | $7.92 | 600 | — | — |
| 2016-06-27 | $4.12 | $8.04 | 2,200 | — | — |
| 2016-06-24 | $4.10 | $8.00 | 3,300 | — | — |
| 2016-06-23 | $4.23 | $8.25 | 1,800 | — | — |
| 2016-06-22 | $4.03 | $7.86 | 10,100 | — | — |
| 2016-06-21 | $3.99 | $7.78 | 9,600 | — | — |
| 2016-06-20 | $3.90 | $7.61 | 3,900 | — | — |
| 2016-06-17 | $3.98 | $7.76 | 4,400 | — | — |
| 2016-06-16 | $4.08 | $7.96 | 1,500 | — | — |
| 2016-06-15 | $4.12 | $8.04 | 2,900 | — | — |
| 2016-06-14 | $4.15 | $8.10 | 1,600 | — | — |
| 2016-06-13 | $4.19 | $8.17 | 4,400 | — | — |
| 2016-06-10 | $4.23 | $8.25 | 10,200 | — | — |
| 2016-06-09 | $4.15 | $8.10 | 12,100 | — | — |
| 2016-06-08 | $4.04 | $7.88 | 5,200 | — | — |
| 2016-06-07 | $3.95 | $7.70 | 500 | — | — |
| 2016-06-06 | $3.98 | $7.76 | 13,900 | — | — |
| 2016-06-03 | $4.00 | $7.80 | 1,200 | — | — |
| 2016-06-02 | $3.95 | $7.70 | 5,300 | — | — |
| 2016-06-01 | $3.99 | $7.78 | 8,700 | — | — |
| 2016-05-31 | $4.08 | $7.96 | 5,700 | — | — |
| 2016-05-27 | $4.07 | $7.94 | 5,500 | — | — |
| 2016-05-26 | $4.05 | $7.90 | 2,000 | — | — |
| 2016-05-25 | $4.06 | $7.92 | 10,500 | — | — |
| 2016-05-24 | $4.10 | $8.00 | 9,100 | — | — |
| 2016-05-23 | $4.14 | $8.08 | 1,500 | — | — |
| 2016-05-20 | $4.16 | $8.11 | 2,000 | — | — |
| 2016-05-19 | $4.20 | $8.19 | 10,200 | — | — |
| 2016-05-18 | $4.20 | $8.19 | 2,300 | — | — |
| 2016-05-17 | $4.24 | $8.27 | 1,600 | — | — |
| 2016-05-16 | $4.25 | $8.29 | 1,000 | — | — |
| 2016-05-13 | $4.25 | $8.29 | 600 | — | — |
| 2016-05-12 | $4.21 | $8.21 | 0 | — | — |
| 2016-05-11 | $4.21 | $8.21 | 3,700 | — | — |
| 2016-05-10 | $4.26 | $8.31 | 400 | — | — |
| 2016-05-09 | $4.24 | $8.27 | 1,500 | — | — |
| 2016-05-06 | $4.21 | $8.21 | 0 | — | — |
| 2016-05-05 | $4.21 | $8.21 | 6,700 | — | — |
| 2016-05-04 | $4.35 | $8.49 | 500 | — | — |
| 2016-05-03 | $4.35 | $8.49 | 4,500 | — | — |
| 2016-05-02 | $4.37 | $8.52 | 1,100 | — | — |
| 2016-04-29 | $4.35 | $8.49 | 200 | — | — |
| 2016-04-28 | $4.36 | $8.50 | 400 | — | — |
| 2016-04-27 | $4.36 | $8.50 | 4,400 | — | — |
| 2016-04-26 | $4.38 | $8.54 | 2,500 | — | — |
| 2016-04-25 | $4.39 | $8.56 | 600 | — | — |
| 2016-04-22 | $4.41 | $8.60 | 4,600 | — | — |
| 2016-04-21 | $4.46 | $8.70 | 1,400 | — | — |
| 2016-04-20 | $4.48 | $8.74 | 1,600 | — | — |
| 2016-04-19 | $4.46 | $8.70 | 5,500 | — | — |
| 2016-04-18 | $4.45 | $8.68 | 13,800 | — | — |
| 2016-04-15 | $4.47 | $8.72 | 1,100 | — | — |
| 2016-04-14 | $4.50 | $8.78 | 10,800 | — | — |
| 2016-04-13 | $4.52 | $8.82 | 3,300 | — | — |
| 2016-04-12 | $4.50 | $8.78 | 6,600 | — | — |
| 2016-04-11 | $4.37 | $8.52 | 2,200 | — | — |
| 2016-04-08 | $4.50 | $8.78 | 100 | — | — |
| 2016-04-07 | $4.51 | $8.80 | 2,600 | — | — |
| 2016-04-06 | $4.55 | $8.88 | 6,200 | — | — |
| 2016-04-05 | $4.45 | $8.68 | 1,300 | — | — |
| 2016-04-04 | $4.44 | $8.66 | 2,600 | — | — |
| 2016-04-01 | $4.30 | $8.39 | 4,800 | — | — |
| 2016-03-31 | $4.30 | $8.39 | 92,800 | — | — |
| 2016-03-30 | $4.20 | $8.19 | 38,500 | — | — |
| 2016-03-29 | $4.07 | $7.94 | 17,700 | — | — |
| 2016-03-28 | $4.00 | $7.80 | 35,100 | — | — |
| 2016-03-24 | $4.00 | $7.80 | 57,700 | — | — |
| 2016-03-23 | $4.03 | $7.86 | 49,600 | — | — |
| 2016-03-22 | $4.12 | $8.04 | 55,000 | — | — |
| 2016-03-21 | $4.05 | $7.90 | 31,000 | — | — |
| 2016-03-18 | $4.05 | $7.90 | 86,400 | — | — |
| 2016-03-17 | $4.00 | $7.80 | 12,000 | — | — |
| 2016-03-16 | $3.99 | $7.78 | 28,000 | — | — |
| 2016-03-15 | $4.19 | $8.17 | 23,700 | — | — |
| 2016-03-14 | $4.19 | $8.17 | 49,200 | — | — |
| 2016-03-11 | $4.18 | $8.15 | 7,300 | — | — |
| 2016-03-10 | $4.00 | $7.80 | 66,900 | — | — |
| 2016-03-09 | $3.88 | $7.57 | 9,100 | — | — |
| 2016-03-08 | $3.95 | $7.70 | 116,600 | — | — |
| 2016-03-07 | $4.17 | $8.13 | 9,500 | — | — |
| 2016-03-04 | $4.21 | $8.21 | 3,800 | — | — |
| 2016-03-03 | $4.16 | $8.11 | 8,200 | — | — |
| 2016-03-02 | $4.27 | $8.33 | 20,500 | — | — |
| 2016-03-01 | $4.26 | $8.31 | 32,200 | — | — |
| 2016-02-29 | $4.25 | $8.29 | 109,300 | — | — |
| 2016-02-26 | $4.36 | $8.50 | 57,600 | — | — |
| 2016-02-25 | $4.50 | $8.78 | 2,600 | — | — |
| 2016-02-24 | $4.56 | $8.89 | 11,200 | — | — |
| 2016-02-23 | $4.61 | $8.99 | 2,800 | — | — |
| 2016-02-22 | $4.72 | $9.21 | 5,600 | — | — |
| 2016-02-19 | $4.63 | $9.03 | 183,300 | — | — |
| 2016-02-18 | $4.61 | $8.99 | 27,000 | — | — |
| 2016-02-17 | $4.68 | $9.13 | 104,300 | — | — |
| 2016-02-16 | $4.80 | $9.36 | 63,100 | — | — |
| 2016-02-12 | $3.88 | $7.57 | 102,900 | — | — |
| 2016-02-11 | $3.72 | $7.26 | 7,900 | — | — |
| 2016-02-10 | $3.81 | $7.43 | 78,500 | — | — |
| 2016-02-09 | $3.88 | $7.57 | 9,600 | — | — |
| 2016-02-08 | $3.88 | $7.57 | 61,900 | — | — |
| 2016-02-05 | $3.97 | $7.74 | 9,400 | — | — |
| 2016-02-04 | $3.97 | $7.74 | 20,000 | — | — |
| 2016-02-03 | $3.85 | $7.51 | 41,700 | — | — |
| 2016-02-02 | $4.09 | $7.98 | 47,600 | — | — |
| 2016-02-01 | $4.16 | $8.11 | 89,500 | — | — |
| 2016-01-29 | $4.60 | $8.97 | 9,000 | — | — |
| 2016-01-28 | $4.55 | $8.88 | 2,100 | — | — |
| 2016-01-27 | $4.58 | $8.93 | 9,300 | — | — |
| 2016-01-26 | $4.68 | $9.13 | 7,300 | — | — |
| 2016-01-25 | $4.65 | $9.07 | 9,100 | — | — |
| 2016-01-22 | $4.78 | $9.32 | 11,100 | — | — |
| 2016-01-21 | $4.62 | $9.01 | 34,500 | — | — |
| 2016-01-20 | $4.90 | $9.56 | 7,700 | — | — |
| 2016-01-19 | $5.15 | $10.05 | 85,300 | — | — |
| 2016-01-15 | $4.80 | $9.36 | 22,300 | — | — |
| 2016-01-14 | $5.20 | $10.14 | 20,200 | — | — |
| 2016-01-13 | $5.09 | $9.93 | 12,100 | — | — |
| 2016-01-12 | $5.13 | $10.01 | 15,100 | — | — |
| 2016-01-11 | $5.46 | $10.65 | 21,600 | — | — |
| 2016-01-08 | $5.63 | $10.98 | 157,800 | — | — |
| 2016-01-07 | $5.04 | $9.83 | 36,200 | — | — |
| 2016-01-06 | $5.50 | $10.73 | 44,200 | — | — |
| 2016-01-05 | $5.80 | $11.31 | 28,200 | — | — |
| 2016-01-04 | $5.82 | $11.35 | 29,400 | — | — |