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
- 1983-03-16 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 | $4.14 | $6.95 | 228,633 | — | — |
| 2016-12-29 | $3.96 | $6.65 | 88,233 | — | — |
| 2016-12-28 | $3.99 | $6.70 | 65,333 | — | — |
| 2016-12-27 | $3.96 | $6.65 | 64,900 | — | — |
| 2016-12-23 | $3.84 | $6.45 | 49,900 | — | — |
| 2016-12-22 | $3.63 | $6.09 | 58,433 | — | — |
| 2016-12-21 | $3.72 | $6.24 | 160,567 | — | — |
| 2016-12-20 | $3.87 | $6.50 | 39,467 | — | — |
| 2016-12-19 | $3.96 | $6.65 | 96,033 | — | — |
| 2016-12-16 | $3.81 | $6.40 | 177,567 | — | — |
| 2016-12-15 | $3.72 | $6.24 | 45,500 | — | — |
| 2016-12-14 | $3.78 | $6.35 | 16,433 | — | — |
| 2016-12-13 | $3.75 | $6.30 | 25,433 | — | — |
| 2016-12-12 | $3.78 | $6.35 | 21,200 | — | — |
| 2016-12-09 | $3.78 | $6.35 | 14,400 | — | — |
| 2016-12-08 | $3.81 | $6.40 | 25,367 | — | — |
| 2016-12-07 | $3.78 | $6.35 | 26,733 | — | — |
| 2016-12-06 | $3.81 | $6.40 | 31,600 | — | — |
| 2016-12-05 | $3.75 | $6.30 | 25,200 | — | — |
| 2016-12-02 | $3.78 | $6.35 | 26,567 | — | — |
| 2016-12-01 | $3.78 | $6.35 | 26,300 | — | — |
| 2016-11-30 | $3.75 | $6.30 | 30,000 | — | — |
| 2016-11-29 | $3.75 | $6.30 | 16,500 | — | — |
| 2016-11-28 | $3.81 | $6.40 | 35,067 | — | — |
| 2016-11-25 | $3.75 | $6.30 | 8,633 | — | — |
| 2016-11-23 | $3.81 | $6.40 | 8,567 | — | — |
| 2016-11-22 | $3.78 | $6.35 | 27,667 | — | — |
| 2016-11-21 | $3.87 | $6.50 | 22,733 | — | — |
| 2016-11-18 | $3.69 | $6.19 | 15,200 | — | — |
| 2016-11-17 | $3.69 | $6.19 | 36,000 | — | — |
| 2016-11-16 | $3.66 | $6.14 | 11,633 | — | — |
| 2016-11-15 | $3.72 | $6.24 | 16,900 | — | — |
| 2016-11-14 | $3.75 | $6.30 | 41,367 | — | — |
| 2016-11-11 | $3.66 | $6.14 | 27,567 | — | — |
| 2016-11-10 | $3.63 | $6.09 | 22,667 | — | — |
| 2016-11-09 | $3.72 | $6.24 | 16,900 | — | — |
| 2016-11-08 | $3.75 | $6.30 | 20,000 | — | — |
| 2016-11-07 | $3.75 | $6.30 | 21,900 | — | — |
| 2016-11-04 | $3.81 | $6.40 | 184,700 | — | — |
| 2016-11-03 | $3.84 | $6.45 | 20,600 | — | — |
| 2016-11-02 | $3.96 | $6.65 | 10,467 | — | — |
| 2016-11-01 | $4.14 | $6.95 | 15,367 | — | — |
| 2016-10-31 | $4.14 | $6.95 | 8,500 | — | — |
| 2016-10-28 | $4.11 | $6.90 | 6,300 | — | — |
| 2016-10-27 | $4.05 | $6.80 | 33,433 | — | — |
| 2016-10-26 | $3.87 | $6.50 | 250,167 | — | — |
| 2016-10-25 | $3.87 | $6.50 | 38,133 | — | — |
| 2016-10-24 | $4.11 | $6.90 | 246,700 | — | — |
| 2016-10-21 | $4.20 | $7.05 | 15,467 | — | — |
| 2016-10-20 | $3.99 | $6.70 | 10,767 | — | — |
| 2016-10-19 | $4.08 | $6.85 | 16,767 | — | — |
| 2016-10-18 | $4.17 | $7.00 | 9,267 | — | — |
| 2016-10-17 | $4.38 | $7.35 | 6,133 | — | — |
| 2016-10-14 | $4.29 | $7.20 | 10,767 | — | — |
| 2016-10-13 | $4.44 | $7.45 | 14,467 | — | — |
| 2016-10-12 | $4.41 | $7.40 | 12,233 | — | — |
| 2016-10-11 | $4.50 | $7.55 | 10,000 | — | — |
| 2016-10-10 | $4.41 | $7.40 | 3,167 | — | — |
| 2016-10-07 | $4.35 | $7.30 | 10,500 | — | — |
| 2016-10-06 | $4.35 | $7.30 | 21,400 | — | — |
| 2016-10-05 | $4.23 | $7.10 | 23,867 | — | — |
| 2016-10-04 | $4.32 | $7.25 | 18,733 | — | — |
| 2016-10-03 | $4.26 | $7.15 | 38,867 | — | — |
| 2016-09-30 | $4.17 | $7.00 | 12,933 | — | — |
| 2016-09-29 | $4.11 | $6.90 | 11,433 | — | — |
| 2016-09-28 | $4.20 | $7.05 | 14,633 | — | — |
| 2016-09-27 | $4.11 | $6.90 | 26,867 | — | — |
| 2016-09-26 | $4.14 | $6.95 | 31,700 | — | — |
| 2016-09-23 | $4.17 | $7.00 | 7,967 | — | — |
| 2016-09-22 | $4.17 | $7.00 | 15,300 | — | — |
| 2016-09-21 | $4.26 | $7.15 | 18,833 | — | — |
| 2016-09-20 | $4.20 | $7.05 | 21,267 | — | — |
| 2016-09-19 | $4.17 | $7.00 | 28,633 | — | — |
| 2016-09-16 | $4.35 | $7.30 | 19,467 | — | — |
| 2016-09-15 | $4.35 | $7.30 | 23,167 | — | — |
| 2016-09-14 | $4.53 | $7.60 | 13,467 | — | — |
| 2016-09-13 | $4.59 | $7.71 | 5,233 | — | — |
| 2016-09-12 | $4.56 | $7.65 | 11,700 | — | — |
| 2016-09-09 | $4.59 | $7.71 | 18,433 | — | — |
| 2016-09-08 | $4.59 | $7.71 | 13,867 | — | — |
| 2016-09-07 | $4.65 | $7.81 | 5,100 | — | — |
| 2016-09-06 | $4.68 | $7.86 | 17,133 | — | — |
| 2016-09-02 | $4.65 | $7.81 | 17,433 | — | — |
| 2016-09-01 | $4.62 | $7.76 | 18,900 | — | — |
| 2016-08-31 | $4.74 | $7.96 | 12,467 | — | — |
| 2016-08-30 | $4.89 | $8.21 | 34,767 | — | — |
| 2016-08-29 | $4.74 | $7.96 | 34,367 | — | — |
| 2016-08-26 | $4.86 | $8.16 | 41,700 | — | — |
| 2016-08-25 | $4.83 | $8.11 | 23,567 | — | — |
| 2016-08-24 | $4.80 | $8.06 | 11,633 | — | — |
| 2016-08-23 | $4.80 | $8.06 | 40,700 | — | — |
| 2016-08-22 | $4.80 | $8.06 | 5,400 | — | — |
| 2016-08-19 | $4.74 | $7.96 | 12,833 | — | — |
| 2016-08-18 | $4.77 | $8.01 | 13,433 | — | — |
| 2016-08-17 | $4.71 | $7.91 | 15,867 | — | — |
| 2016-08-16 | $4.71 | $7.91 | 58,133 | — | — |
| 2016-08-15 | $4.65 | $7.81 | 44,000 | — | — |
| 2016-08-12 | $4.74 | $7.96 | 20,933 | — | — |
| 2016-08-11 | $4.71 | $7.91 | 36,267 | — | — |
| 2016-08-10 | $4.71 | $7.91 | 10,367 | — | — |
| 2016-08-09 | $4.62 | $7.76 | 39,667 | — | — |
| 2016-08-08 | $4.74 | $7.96 | 12,167 | — | — |
| 2016-08-05 | $4.65 | $7.81 | 4,267 | — | — |
| 2016-08-04 | $4.65 | $7.81 | 11,267 | — | — |
| 2016-08-03 | $4.68 | $7.86 | 3,500 | — | — |
| 2016-08-02 | $4.71 | $7.91 | 35,800 | — | — |
| 2016-08-01 | $4.65 | $7.81 | 12,133 | — | — |
| 2016-07-29 | $4.62 | $7.76 | 9,800 | — | — |
| 2016-07-28 | $4.68 | $7.86 | 8,033 | — | — |
| 2016-07-27 | $4.68 | $7.86 | 15,200 | — | — |
| 2016-07-26 | $4.77 | $8.01 | 9,700 | — | — |
| 2016-07-25 | $4.71 | $7.91 | 9,533 | — | — |
| 2016-07-22 | $4.62 | $7.76 | 25,300 | — | — |
| 2016-07-21 | $4.53 | $7.60 | 27,200 | — | — |
| 2016-07-20 | $4.50 | $7.55 | 16,500 | — | — |
| 2016-07-19 | $4.38 | $7.35 | 72,400 | — | — |
| 2016-07-18 | $4.62 | $7.76 | 22,200 | — | — |
| 2016-07-15 | $4.77 | $8.01 | 14,433 | — | — |
| 2016-07-14 | $4.74 | $7.96 | 18,867 | — | — |
| 2016-07-13 | $4.62 | $7.76 | 4,467 | — | — |
| 2016-07-12 | $4.62 | $7.76 | 18,433 | — | — |
| 2016-07-11 | $4.56 | $7.65 | 14,600 | — | — |
| 2016-07-08 | $4.59 | $7.71 | 6,400 | — | — |
| 2016-07-07 | $4.50 | $7.55 | 11,033 | — | — |
| 2016-07-06 | $4.56 | $7.65 | 21,300 | — | — |
| 2016-07-05 | $4.68 | $7.86 | 10,633 | — | — |
| 2016-07-01 | $4.74 | $7.96 | 28,100 | — | — |
| 2016-06-30 | $4.83 | $8.11 | 30,933 | — | — |
| 2016-06-29 | $4.98 | $8.36 | 20,067 | — | — |
| 2016-06-28 | $4.89 | $8.21 | 13,333 | — | — |
| 2016-06-27 | $4.89 | $8.21 | 59,800 | — | — |
| 2016-06-24 | $5.34 | $8.96 | 14,200 | — | — |
| 2016-06-23 | $5.31 | $8.91 | 11,133 | — | — |
| 2016-06-22 | $5.28 | $8.86 | 3,800 | — | — |
| 2016-06-21 | $5.28 | $8.86 | 3,267 | — | — |
| 2016-06-20 | $5.40 | $9.06 | 21,500 | — | — |
| 2016-06-17 | $5.28 | $8.86 | 14,300 | — | — |
| 2016-06-16 | $5.25 | $8.81 | 5,033 | — | — |
| 2016-06-15 | $5.25 | $8.81 | 3,700 | — | — |
| 2016-06-14 | $5.25 | $8.81 | 15,800 | — | — |
| 2016-06-13 | $5.25 | $8.81 | 15,167 | — | — |
| 2016-06-10 | $5.22 | $8.76 | 19,467 | — | — |
| 2016-06-09 | $5.25 | $8.81 | 10,167 | — | — |
| 2016-06-08 | $5.25 | $8.81 | 21,800 | — | — |
| 2016-06-07 | $5.22 | $8.76 | 17,633 | — | — |
| 2016-06-06 | $5.25 | $8.81 | 17,167 | — | — |
| 2016-06-03 | $5.25 | $8.81 | 13,067 | — | — |
| 2016-06-02 | $5.16 | $8.66 | 11,133 | — | — |
| 2016-06-01 | $5.16 | $8.66 | 20,700 | — | — |
| 2016-05-31 | $5.19 | $8.71 | 6,667 | — | — |
| 2016-05-27 | $5.16 | $8.66 | 10,967 | — | — |
| 2016-05-26 | $5.16 | $8.66 | 12,600 | — | — |
| 2016-05-25 | $5.22 | $8.76 | 48,133 | — | — |
| 2016-05-24 | $5.13 | $8.61 | 21,700 | — | — |
| 2016-05-23 | $5.10 | $8.56 | 3,133 | — | — |
| 2016-05-20 | $5.01 | $8.41 | 7,100 | — | — |
| 2016-05-19 | $5.01 | $8.41 | 12,700 | — | — |
| 2016-05-18 | $5.04 | $8.46 | 12,367 | — | — |
| 2016-05-17 | $5.01 | $8.41 | 13,400 | — | — |
| 2016-05-16 | $5.01 | $8.41 | 37,033 | — | — |
| 2016-05-13 | $5.10 | $8.56 | 12,900 | — | — |
| 2016-05-12 | $5.04 | $8.46 | 8,200 | — | — |
| 2016-05-11 | $5.10 | $8.56 | 14,200 | — | — |
| 2016-05-10 | $5.07 | $8.51 | 52,900 | — | — |
| 2016-05-09 | $5.16 | $8.66 | 18,667 | — | — |
| 2016-05-06 | $5.19 | $8.71 | 15,400 | — | — |
| 2016-05-05 | $5.10 | $8.56 | 9,000 | — | — |
| 2016-05-04 | $5.25 | $8.81 | 9,033 | — | — |
| 2016-05-03 | $5.31 | $8.91 | 7,367 | — | — |
| 2016-05-02 | $5.40 | $9.06 | 26,033 | — | — |
| 2016-04-29 | $5.25 | $8.81 | 91,367 | — | — |
| 2016-04-28 | $5.31 | $8.91 | 108,100 | — | — |
| 2016-04-27 | $5.19 | $8.71 | 12,400 | — | — |
| 2016-04-26 | $5.22 | $8.76 | 7,300 | — | — |
| 2016-04-25 | $5.22 | $8.76 | 1,767 | — | — |
| 2016-04-22 | $5.22 | $8.76 | 8,433 | — | — |
| 2016-04-21 | $5.22 | $8.76 | 5,600 | — | — |
| 2016-04-20 | $5.22 | $8.76 | 2,200 | — | — |
| 2016-04-19 | $5.16 | $8.66 | 6,533 | — | — |
| 2016-04-18 | $5.13 | $8.61 | 33,700 | — | — |
| 2016-04-15 | $5.19 | $8.71 | 9,167 | — | — |
| 2016-04-14 | $5.22 | $8.76 | 10,867 | — | — |
| 2016-04-13 | $5.16 | $8.66 | 5,800 | — | — |
| 2016-04-12 | $5.13 | $8.61 | 4,867 | — | — |
| 2016-04-11 | $5.13 | $8.61 | 16,767 | — | — |
| 2016-04-08 | $5.13 | $8.61 | 5,867 | — | — |
| 2016-04-07 | $5.16 | $8.66 | 8,133 | — | — |
| 2016-04-06 | $5.19 | $8.71 | 25,467 | — | — |
| 2016-04-05 | $4.92 | $8.26 | 15,033 | — | — |
| 2016-04-04 | $4.80 | $8.06 | 16,000 | — | — |
| 2016-04-01 | $5.01 | $8.41 | 5,900 | — | — |
| 2016-03-31 | $4.95 | $8.31 | 199,100 | — | — |
| 2016-03-30 | $5.13 | $8.61 | 58,633 | — | — |
| 2016-03-29 | $5.28 | $8.86 | 43,567 | — | — |
| 2016-03-28 | $5.55 | $9.32 | 58,000 | — | — |
| 2016-03-24 | $5.76 | $9.67 | 7,367 | — | — |
| 2016-03-23 | $5.82 | $9.77 | 5,367 | — | — |
| 2016-03-22 | $5.82 | $9.77 | 4,100 | — | — |
| 2016-03-21 | $5.76 | $9.67 | 10,867 | — | — |
| 2016-03-18 | $5.73 | $9.62 | 13,967 | — | — |
| 2016-03-17 | $5.73 | $9.62 | 14,933 | — | — |
| 2016-03-16 | $5.73 | $9.62 | 38,367 | — | — |
| 2016-03-15 | $5.67 | $9.52 | 11,133 | — | — |
| 2016-03-14 | $5.70 | $9.57 | 4,133 | — | — |
| 2016-03-11 | $5.76 | $9.67 | 5,200 | — | — |
| 2016-03-10 | $5.88 | $9.87 | 11,933 | — | — |
| 2016-03-09 | $5.88 | $9.87 | 15,267 | — | — |
| 2016-03-08 | $5.76 | $9.67 | 5,200 | — | — |
| 2016-03-07 | $5.70 | $9.57 | 55,433 | — | — |
| 2016-03-04 | $5.70 | $9.57 | 34,933 | — | — |
| 2016-03-03 | $5.49 | $9.22 | 20,533 | — | — |
| 2016-03-02 | $5.55 | $9.32 | 6,600 | — | — |
| 2016-03-01 | $5.55 | $9.32 | 6,500 | — | — |
| 2016-02-29 | $5.61 | $9.42 | 11,233 | — | — |
| 2016-02-26 | $5.37 | $9.01 | 3,133 | — | — |
| 2016-02-25 | $5.37 | $9.01 | 4,333 | — | — |
| 2016-02-24 | $5.28 | $8.86 | 8,167 | — | — |
| 2016-02-23 | $5.34 | $8.96 | 7,833 | — | — |
| 2016-02-22 | $5.34 | $8.96 | 14,267 | — | — |
| 2016-02-19 | $5.28 | $8.86 | 9,033 | — | — |
| 2016-02-18 | $5.31 | $8.91 | 6,200 | — | — |
| 2016-02-17 | $5.28 | $8.86 | 2,833 | — | — |
| 2016-02-16 | $5.22 | $8.76 | 4,167 | — | — |
| 2016-02-12 | $5.28 | $8.86 | 4,967 | — | — |
| 2016-02-11 | $5.28 | $8.86 | 2,633 | — | — |
| 2016-02-10 | $5.34 | $8.96 | 6,233 | — | — |
| 2016-02-09 | $5.13 | $8.61 | 9,167 | — | — |
| 2016-02-08 | $5.37 | $9.01 | 8,400 | — | — |
| 2016-02-05 | $5.52 | $9.27 | 3,700 | — | — |
| 2016-02-04 | $5.55 | $9.32 | 2,667 | — | — |
| 2016-02-03 | $5.49 | $9.22 | 15,000 | — | — |
| 2016-02-02 | $5.10 | $8.56 | 5,200 | — | — |
| 2016-02-01 | $5.28 | $8.86 | 3,600 | — | — |
| 2016-01-29 | $5.25 | $8.81 | 49,200 | — | — |
| 2016-01-28 | $5.10 | $8.56 | 3,933 | — | — |
| 2016-01-27 | $5.04 | $8.46 | 9,800 | — | — |
| 2016-01-26 | $5.10 | $8.56 | 7,600 | — | — |
| 2016-01-25 | $5.04 | $8.46 | 40,400 | — | — |
| 2016-01-22 | $4.98 | $8.36 | 16,367 | — | — |
| 2016-01-21 | $5.07 | $8.51 | 11,067 | — | — |
| 2016-01-20 | $4.95 | $8.31 | 46,800 | — | — |
| 2016-01-19 | $5.16 | $8.66 | 16,100 | — | — |
| 2016-01-15 | $5.49 | $9.22 | 28,033 | — | — |
| 2016-01-14 | $6.03 | $10.12 | 11,900 | — | — |
| 2016-01-13 | $6.15 | $10.32 | 13,067 | — | — |
| 2016-01-12 | $6.12 | $10.27 | 31,533 | — | — |
| 2016-01-11 | $6.33 | $10.63 | 24,267 | — | — |
| 2016-01-08 | $6.42 | $10.78 | 6,767 | — | — |
| 2016-01-07 | $6.48 | $10.88 | 6,233 | — | — |
| 2016-01-06 | $6.57 | $11.03 | 11,667 | — | — |
| 2016-01-05 | $6.51 | $10.93 | 8,767 | — | — |
| 2016-01-04 | $6.66 | $11.18 | 19,133 | — | — |