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
- 2005-05-03 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 | $4.65 | $5.22 | 36,100 | — | — |
| 2016-12-29 | $4.46 | $5.01 | 18,600 | — | — |
| 2016-12-28 | $4.43 | $4.97 | 28,200 | — | — |
| 2016-12-27 | $4.41 | $4.95 | 44,800 | — | — |
| 2016-12-23 | $4.54 | $5.10 | 22,500 | — | — |
| 2016-12-22 | $4.57 | $5.13 | 34,800 | — | — |
| 2016-12-21 | $4.60 | $5.16 | 18,900 | — | — |
| 2016-12-20 | $4.66 | $5.23 | 22,700 | — | — |
| 2016-12-19 | $4.65 | $5.22 | 29,100 | — | — |
| 2016-12-16 | $4.75 | $5.33 | 32,400 | — | — |
| 2016-12-15 | $4.70 | $5.28 | 72,300 | — | — |
| 2016-12-14 | $4.71 | $5.29 | 32,700 | — | — |
| 2016-12-13 | $4.89 | $5.49 | 19,700 | — | — |
| 2016-12-12 | $4.94 | $5.54 | 10,100 | — | — |
| 2016-12-09 | $4.90 | $5.50 | 11,800 | — | — |
| 2016-12-08 | $4.81 | $5.40 | 31,500 | — | — |
| 2016-12-07 | $4.89 | $5.49 | 70,100 | — | — |
| 2016-12-06 | $5.02 | $5.63 | 6,300 | — | — |
| 2016-12-05 | $4.99 | $5.60 | 9,900 | — | — |
| 2016-12-02 | $4.91 | $5.51 | 16,500 | — | — |
| 2016-12-01 | $4.93 | $5.53 | 17,700 | — | — |
| 2016-11-30 | $4.96 | $5.57 | 14,000 | — | — |
| 2016-11-29 | $5.00 | $5.61 | 22,600 | — | — |
| 2016-11-28 | $4.94 | $5.54 | 39,800 | — | — |
| 2016-11-25 | $5.10 | $5.72 | 16,500 | — | — |
| 2016-11-23 | $5.18 | $5.81 | 62,300 | — | — |
| 2016-11-22 | $5.43 | $6.09 | 138,800 | — | — |
| 2016-11-21 | $5.38 | $6.04 | 93,100 | — | — |
| 2016-11-18 | $5.11 | $5.74 | 18,500 | — | — |
| 2016-11-17 | $5.14 | $5.77 | 11,800 | — | — |
| 2016-11-16 | $5.16 | $5.79 | 12,200 | — | — |
| 2016-11-15 | $5.04 | $5.66 | 11,400 | — | — |
| 2016-11-14 | $5.05 | $5.67 | 61,900 | — | — |
| 2016-11-11 | $4.95 | $5.56 | 39,400 | — | — |
| 2016-11-10 | $4.80 | $5.39 | 25,500 | — | — |
| 2016-11-09 | $5.00 | $5.61 | 30,300 | — | — |
| 2016-11-08 | $5.10 | $5.72 | 31,400 | — | — |
| 2016-11-07 | $4.97 | $5.58 | 91,900 | — | — |
| 2016-11-04 | $4.87 | $5.47 | 30,700 | — | — |
| 2016-11-03 | $4.92 | $5.52 | 75,800 | — | — |
| 2016-11-02 | $4.89 | $5.49 | 76,300 | — | — |
| 2016-11-01 | $5.07 | $5.69 | 26,100 | — | — |
| 2016-10-31 | $5.18 | $5.81 | 30,500 | — | — |
| 2016-10-28 | $5.32 | $5.97 | 16,900 | — | — |
| 2016-10-27 | $5.42 | $6.08 | 25,900 | — | — |
| 2016-10-26 | $5.42 | $6.08 | 15,100 | — | — |
| 2016-10-25 | $5.45 | $6.12 | 7,300 | — | — |
| 2016-10-24 | $5.54 | $6.22 | 30,500 | — | — |
| 2016-10-21 | $5.59 | $6.27 | 12,300 | — | — |
| 2016-10-20 | $5.57 | $6.25 | 30,400 | — | — |
| 2016-10-19 | $5.65 | $6.34 | 23,600 | — | — |
| 2016-10-18 | $5.73 | $6.43 | 42,700 | — | — |
| 2016-10-17 | $5.71 | $6.41 | 21,400 | — | — |
| 2016-10-14 | $5.73 | $6.43 | 23,200 | — | — |
| 2016-10-13 | $5.61 | $6.30 | 50,800 | — | — |
| 2016-10-12 | $5.63 | $6.32 | 29,200 | — | — |
| 2016-10-11 | $5.60 | $6.29 | 18,600 | — | — |
| 2016-10-10 | $5.57 | $6.25 | 13,600 | — | — |
| 2016-10-07 | $5.54 | $6.22 | 14,200 | — | — |
| 2016-10-06 | $5.63 | $6.32 | 19,100 | — | — |
| 2016-10-05 | $5.60 | $6.29 | 26,300 | — | — |
| 2016-10-04 | $5.60 | $6.29 | 15,500 | — | — |
| 2016-10-03 | $5.63 | $6.32 | 48,400 | — | — |
| 2016-09-30 | $5.56 | $6.24 | 31,400 | — | — |
| 2016-09-29 | $5.43 | $6.09 | 21,200 | — | — |
| 2016-09-28 | $5.47 | $6.14 | 18,800 | — | — |
| 2016-09-27 | $5.48 | $6.15 | 25,300 | — | — |
| 2016-09-26 | $5.49 | $6.16 | 30,200 | — | — |
| 2016-09-23 | $5.58 | $6.26 | 31,400 | — | — |
| 2016-09-22 | $5.52 | $6.20 | 25,100 | — | — |
| 2016-09-21 | $5.41 | $6.07 | 56,800 | — | — |
| 2016-09-20 | $5.37 | $6.03 | 36,600 | — | — |
| 2016-09-19 | $5.41 | $6.07 | 79,200 | — | — |
| 2016-09-16 | $5.31 | $5.96 | 54,300 | — | — |
| 2016-09-15 | $5.22 | $5.86 | 86,900 | — | — |
| 2016-09-14 | $5.43 | $6.09 | 60,800 | — | — |
| 2016-09-13 | $5.60 | $6.29 | 19,600 | — | — |
| 2016-09-12 | $5.65 | $6.34 | 36,600 | — | — |
| 2016-09-09 | $5.55 | $6.23 | 64,700 | — | — |
| 2016-09-08 | $5.86 | $6.58 | 60,400 | — | — |
| 2016-09-07 | $5.86 | $6.58 | 69,000 | — | — |
| 2016-09-06 | $5.94 | $6.67 | 65,600 | — | — |
| 2016-09-02 | $5.65 | $6.34 | 79,300 | — | — |
| 2016-09-01 | $5.68 | $6.38 | 67,800 | — | — |
| 2016-08-31 | $5.73 | $6.43 | 100,300 | — | — |
| 2016-08-30 | $5.63 | $6.32 | 59,000 | — | — |
| 2016-08-29 | $5.93 | $6.66 | 18,700 | — | — |
| 2016-08-26 | $5.86 | $6.58 | 69,400 | — | — |
| 2016-08-25 | $5.78 | $6.49 | 6,600 | — | — |
| 2016-08-24 | $5.75 | $6.45 | 24,600 | — | — |
| 2016-08-23 | $5.94 | $6.67 | 41,700 | — | — |
| 2016-08-22 | $5.80 | $6.51 | 35,600 | — | — |
| 2016-08-19 | $5.52 | $6.20 | 9,300 | — | — |
| 2016-08-18 | $5.49 | $6.16 | 11,900 | — | — |
| 2016-08-17 | $5.41 | $6.07 | 22,200 | — | — |
| 2016-08-16 | $5.39 | $6.05 | 21,400 | — | — |
| 2016-08-15 | $5.39 | $6.05 | 84,200 | — | — |
| 2016-08-12 | $5.71 | $6.41 | 8,900 | — | — |
| 2016-08-11 | $5.68 | $6.38 | 13,800 | — | — |
| 2016-08-10 | $5.70 | $6.40 | 16,600 | — | — |
| 2016-08-09 | $5.70 | $6.40 | 21,000 | — | — |
| 2016-08-08 | $5.77 | $6.48 | 7,100 | — | — |
| 2016-08-05 | $5.77 | $6.48 | 24,100 | — | — |
| 2016-08-04 | $5.81 | $6.52 | 13,600 | — | — |
| 2016-08-03 | $5.95 | $6.68 | 28,400 | — | — |
| 2016-08-02 | $5.75 | $6.45 | 24,500 | — | — |
| 2016-08-01 | $5.80 | $6.51 | 37,900 | — | — |
| 2016-07-29 | $5.74 | $6.44 | 15,900 | — | — |
| 2016-07-28 | $5.64 | $6.33 | 13,100 | — | — |
| 2016-07-27 | $5.74 | $6.44 | 37,600 | — | — |
| 2016-07-26 | $5.83 | $6.54 | 22,300 | — | — |
| 2016-07-25 | $5.94 | $6.67 | 27,500 | — | — |
| 2016-07-22 | $6.00 | $6.73 | 30,700 | — | — |
| 2016-07-21 | $5.84 | $6.56 | 26,700 | — | — |
| 2016-07-20 | $5.91 | $6.63 | 25,100 | — | — |
| 2016-07-19 | $5.92 | $6.64 | 25,500 | — | — |
| 2016-07-18 | $5.85 | $6.57 | 84,100 | — | — |
| 2016-07-15 | $6.04 | $6.78 | 42,200 | — | — |
| 2016-07-14 | $6.06 | $6.80 | 128,100 | — | — |
| 2016-07-13 | $5.83 | $6.54 | 80,100 | — | — |
| 2016-07-12 | $5.85 | $6.57 | 41,400 | — | — |
| 2016-07-11 | $5.93 | $6.66 | 75,200 | — | — |
| 2016-07-08 | $5.74 | $6.44 | 74,100 | — | — |
| 2016-07-07 | $5.48 | $6.15 | 35,000 | — | — |
| 2016-07-06 | $5.53 | $6.21 | 63,300 | — | — |
| 2016-07-05 | $5.70 | $6.40 | 64,000 | — | — |
| 2016-07-01 | $5.69 | $6.39 | 79,700 | — | — |
| 2016-06-30 | $5.65 | $6.34 | 114,400 | — | — |
| 2016-06-29 | $5.58 | $6.26 | 398,400 | — | — |
| 2016-06-28 | $5.22 | $5.86 | 53,000 | — | — |
| 2016-06-27 | $4.98 | $5.59 | 79,100 | — | — |
| 2016-06-24 | $4.98 | $5.59 | 93,500 | — | — |
| 2016-06-23 | $5.32 | $5.97 | 39,600 | — | — |
| 2016-06-22 | $5.23 | $5.87 | 70,800 | — | — |
| 2016-06-21 | $5.15 | $5.78 | 101,200 | — | — |
| 2016-06-20 | $5.26 | $5.90 | 148,400 | — | — |
| 2016-06-17 | $5.09 | $5.71 | 35,200 | — | — |
| 2016-06-16 | $5.10 | $5.72 | 40,100 | — | — |
| 2016-06-15 | $5.00 | $5.61 | 66,100 | — | — |
| 2016-06-14 | $4.94 | $5.54 | 29,800 | — | — |
| 2016-06-13 | $4.93 | $5.53 | 59,100 | — | — |
| 2016-06-10 | $5.00 | $5.61 | 171,100 | — | — |
| 2016-06-09 | $5.28 | $5.93 | 385,400 | — | — |
| 2016-06-08 | $4.90 | $5.50 | 100,500 | — | — |
| 2016-06-07 | $4.85 | $5.44 | 335,100 | — | — |
| 2016-06-06 | $4.84 | $5.43 | 750,800 | — | — |
| 2016-06-03 | $4.46 | $5.01 | 6,929,500 | — | — |
| 2016-06-02 | $3.77 | $4.23 | 25,800 | — | — |
| 2016-06-01 | $3.73 | $4.19 | 8,200 | — | — |
| 2016-05-31 | $3.71 | $4.16 | 12,200 | — | — |
| 2016-05-27 | $3.70 | $4.15 | 2,800 | — | — |
| 2016-05-26 | $3.65 | $4.10 | 8,100 | — | — |
| 2016-05-25 | $3.57 | $4.01 | 5,300 | — | — |
| 2016-05-24 | $3.58 | $4.02 | 7,100 | — | — |
| 2016-05-23 | $3.57 | $4.01 | 10,900 | — | — |
| 2016-05-20 | $3.54 | $3.97 | 6,800 | — | — |
| 2016-05-19 | $3.52 | $3.95 | 18,600 | — | — |
| 2016-05-18 | $3.72 | $4.18 | 8,500 | — | — |
| 2016-05-17 | $3.70 | $4.15 | 11,800 | — | — |
| 2016-05-16 | $3.72 | $4.18 | 15,000 | — | — |
| 2016-05-13 | $3.88 | $4.36 | 6,100 | — | — |
| 2016-05-12 | $3.89 | $4.37 | 15,800 | — | — |
| 2016-05-11 | $3.83 | $4.30 | 8,700 | — | — |
| 2016-05-10 | $3.88 | $4.36 | 5,400 | — | — |
| 2016-05-09 | $3.77 | $4.23 | 14,000 | — | — |
| 2016-05-06 | $3.71 | $4.16 | 12,600 | — | — |
| 2016-05-05 | $3.60 | $4.04 | 28,900 | — | — |
| 2016-05-04 | $3.72 | $4.18 | 6,800 | — | — |
| 2016-05-03 | $3.86 | $4.33 | 16,500 | — | — |
| 2016-05-02 | $3.81 | $4.28 | 31,500 | — | — |
| 2016-04-29 | $3.71 | $4.16 | 13,400 | — | — |
| 2016-04-28 | $3.84 | $4.31 | 18,400 | — | — |
| 2016-04-27 | $3.84 | $4.31 | 14,200 | — | — |
| 2016-04-26 | $3.77 | $4.23 | 64,900 | — | — |
| 2016-04-25 | $4.03 | $4.52 | 16,100 | — | — |
| 2016-04-22 | $4.17 | $4.68 | 21,200 | — | — |
| 2016-04-21 | $4.12 | $4.62 | 13,900 | — | — |
| 2016-04-20 | $4.23 | $4.75 | 12,100 | — | — |
| 2016-04-19 | $4.36 | $4.89 | 7,800 | — | — |
| 2016-04-18 | $4.31 | $4.84 | 14,900 | — | — |
| 2016-04-15 | $4.26 | $4.78 | 36,300 | — | — |
| 2016-04-14 | $4.48 | $5.03 | 30,300 | — | — |
| 2016-04-13 | $4.43 | $4.97 | 18,700 | — | — |
| 2016-04-12 | $4.37 | $4.91 | 7,700 | — | — |
| 2016-04-11 | $4.31 | $4.84 | 34,500 | — | — |
| 2016-04-08 | $4.27 | $4.79 | 18,300 | — | — |
| 2016-04-07 | $4.16 | $4.67 | 27,100 | — | — |
| 2016-04-06 | $4.13 | $4.64 | 35,400 | — | — |
| 2016-04-05 | $3.97 | $4.46 | 45,700 | — | — |
| 2016-04-04 | $3.98 | $4.47 | 42,400 | — | — |
| 2016-04-01 | $3.91 | $4.39 | 16,800 | — | — |
| 2016-03-31 | $3.90 | $4.38 | 43,200 | — | — |
| 2016-03-30 | $3.94 | $4.42 | 15,400 | — | — |
| 2016-03-29 | $3.85 | $4.32 | 45,200 | — | — |
| 2016-03-28 | $3.96 | $4.44 | 18,300 | — | — |
| 2016-03-24 | $3.93 | $4.41 | 10,300 | — | — |
| 2016-03-23 | $3.92 | $4.40 | 27,300 | — | — |
| 2016-03-22 | $3.98 | $4.47 | 62,700 | — | — |
| 2016-03-21 | $3.91 | $4.39 | 44,800 | — | — |
| 2016-03-18 | $4.00 | $4.49 | 83,100 | — | — |
| 2016-03-17 | $3.78 | $4.24 | 31,800 | — | — |
| 2016-03-16 | $3.70 | $4.15 | 13,300 | — | — |
| 2016-03-15 | $3.64 | $4.09 | 19,000 | — | — |
| 2016-03-14 | $3.63 | $4.07 | 29,600 | — | — |
| 2016-03-11 | $3.65 | $4.10 | 20,200 | — | — |
| 2016-03-10 | $3.53 | $3.96 | 15,200 | — | — |
| 2016-03-09 | $3.60 | $4.04 | 43,500 | — | — |
| 2016-03-08 | $3.39 | $3.81 | 46,800 | — | — |
| 2016-03-07 | $3.37 | $3.78 | 81,600 | — | — |
| 2016-03-04 | $3.69 | $4.14 | 58,500 | — | — |
| 2016-03-03 | $3.67 | $4.12 | 83,900 | — | — |
| 2016-03-02 | $3.46 | $3.88 | 32,300 | — | — |
| 2016-03-01 | $3.42 | $3.84 | 19,200 | — | — |
| 2016-02-29 | $3.27 | $3.67 | 77,500 | — | — |
| 2016-02-26 | $3.34 | $3.75 | 75,500 | — | — |
| 2016-02-25 | $3.20 | $3.59 | 31,800 | — | — |
| 2016-02-24 | $3.14 | $3.52 | 34,900 | — | — |
| 2016-02-23 | $3.15 | $3.54 | 40,200 | — | — |
| 2016-02-22 | $3.20 | $3.59 | 71,800 | — | — |
| 2016-02-19 | $3.11 | $3.49 | 7,100 | — | — |
| 2016-02-18 | $3.14 | $3.52 | 24,600 | — | — |
| 2016-02-17 | $3.18 | $3.57 | 55,800 | — | — |
| 2016-02-16 | $3.37 | $3.78 | 4,700 | — | — |
| 2016-02-12 | $3.26 | $3.66 | 10,300 | — | — |
| 2016-02-11 | $3.30 | $3.70 | 6,000 | — | — |
| 2016-02-10 | $3.26 | $3.66 | 18,800 | — | — |
| 2016-02-09 | $3.39 | $3.81 | 7,000 | — | — |
| 2016-02-08 | $3.41 | $3.83 | 7,000 | — | — |
| 2016-02-05 | $3.34 | $3.75 | 8,800 | — | — |
| 2016-02-04 | $3.48 | $3.91 | 14,900 | — | — |
| 2016-02-03 | $3.37 | $3.78 | 15,200 | — | — |
| 2016-02-02 | $3.37 | $3.78 | 9,200 | — | — |
| 2016-02-01 | $3.40 | $3.82 | 10,300 | — | — |
| 2016-01-29 | $3.37 | $3.78 | 7,300 | — | — |
| 2016-01-28 | $3.55 | $3.98 | 35,500 | — | — |
| 2016-01-27 | $3.59 | $4.03 | 14,600 | — | — |
| 2016-01-26 | $3.67 | $4.12 | 79,100 | — | — |
| 2016-01-25 | $3.43 | $3.85 | 6,700 | — | — |
| 2016-01-22 | $3.37 | $3.78 | 8,400 | — | — |
| 2016-01-21 | $3.32 | $3.73 | 4,100 | — | — |
| 2016-01-20 | $3.33 | $3.74 | 43,900 | — | — |
| 2016-01-19 | $3.30 | $3.70 | 9,500 | — | — |
| 2016-01-15 | $3.24 | $3.64 | 33,900 | — | — |
| 2016-01-14 | $3.31 | $3.72 | 25,100 | — | — |
| 2016-01-13 | $3.29 | $3.69 | 40,900 | — | — |
| 2016-01-12 | $3.36 | $3.77 | 32,200 | — | — |
| 2016-01-11 | $3.40 | $3.82 | 16,100 | — | — |
| 2016-01-08 | $3.44 | $3.86 | 15,000 | — | — |
| 2016-01-07 | $3.36 | $3.77 | 35,600 | — | — |
| 2016-01-06 | $3.47 | $3.89 | 24,300 | — | — |
| 2016-01-05 | $3.55 | $3.98 | 15,300 | — | — |
| 2016-01-04 | $3.54 | $3.97 | 77,900 | — | — |