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
- 1982-12-03 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 | $5.58 | $5.58 | 16,500 | — | — |
| 2016-12-29 | $5.39 | $5.39 | 16,200 | — | — |
| 2016-12-28 | $5.31 | $5.31 | 6,600 | — | — |
| 2016-12-27 | $5.35 | $5.35 | 3,100 | — | — |
| 2016-12-23 | $5.44 | $5.44 | 10,500 | — | — |
| 2016-12-22 | $5.40 | $5.40 | 8,900 | — | — |
| 2016-12-21 | $5.35 | $5.35 | 9,800 | — | — |
| 2016-12-20 | $5.37 | $5.37 | 4,600 | — | — |
| 2016-12-19 | $5.31 | $5.31 | 10,700 | — | — |
| 2016-12-16 | $5.28 | $5.28 | 20,400 | — | — |
| 2016-12-15 | $5.27 | $5.27 | 1,300 | — | — |
| 2016-12-14 | $5.28 | $5.28 | 3,300 | — | — |
| 2016-12-13 | $5.29 | $5.29 | 15,400 | — | — |
| 2016-12-12 | $5.18 | $5.18 | 11,300 | — | — |
| 2016-12-09 | $5.31 | $5.31 | 3,800 | — | — |
| 2016-12-08 | $5.34 | $5.34 | 14,100 | — | — |
| 2016-12-07 | $5.25 | $5.25 | 24,000 | — | — |
| 2016-12-06 | $5.29 | $5.29 | 15,000 | — | — |
| 2016-12-05 | $5.28 | $5.28 | 7,500 | — | — |
| 2016-12-02 | $5.25 | $5.25 | 3,800 | — | — |
| 2016-12-01 | $5.29 | $5.29 | 3,800 | — | — |
| 2016-11-30 | $5.35 | $5.35 | 18,400 | — | — |
| 2016-11-29 | $5.30 | $5.30 | 5,900 | — | — |
| 2016-11-28 | $5.18 | $5.18 | 3,000 | — | — |
| 2016-11-25 | $5.22 | $5.22 | 800 | — | — |
| 2016-11-23 | $5.18 | $5.18 | 27,200 | — | — |
| 2016-11-22 | $5.11 | $5.11 | 14,400 | — | — |
| 2016-11-21 | $5.17 | $5.17 | 33,800 | — | — |
| 2016-11-18 | $5.23 | $5.23 | 26,400 | — | — |
| 2016-11-17 | $5.06 | $5.06 | 8,700 | — | — |
| 2016-11-16 | $5.03 | $5.03 | 35,000 | — | — |
| 2016-11-15 | $4.71 | $4.71 | 53,400 | — | — |
| 2016-11-14 | $5.00 | $5.00 | 238,200 | — | — |
| 2016-11-11 | $5.48 | $5.48 | 8,500 | — | — |
| 2016-11-10 | $5.40 | $5.40 | 23,900 | — | — |
| 2016-11-09 | $5.38 | $5.38 | 9,700 | — | — |
| 2016-11-08 | $5.43 | $5.43 | 7,800 | — | — |
| 2016-11-07 | $5.48 | $5.48 | 5,100 | — | — |
| 2016-11-04 | $5.33 | $5.33 | 9,100 | — | — |
| 2016-11-03 | $5.35 | $5.35 | 4,400 | — | — |
| 2016-11-02 | $5.28 | $5.28 | 4,700 | — | — |
| 2016-11-01 | $5.30 | $5.30 | 23,900 | — | — |
| 2016-10-31 | $5.54 | $5.54 | 12,900 | — | — |
| 2016-10-28 | $5.52 | $5.52 | 11,700 | — | — |
| 2016-10-27 | $5.47 | $5.47 | 3,600 | — | — |
| 2016-10-26 | $5.55 | $5.55 | 8,800 | — | — |
| 2016-10-25 | $5.53 | $5.53 | 123,100 | — | — |
| 2016-10-24 | $5.49 | $5.49 | 14,200 | — | — |
| 2016-10-21 | $5.38 | $5.38 | 18,100 | — | — |
| 2016-10-20 | $5.31 | $5.31 | 10,500 | — | — |
| 2016-10-19 | $5.26 | $5.26 | 22,100 | — | — |
| 2016-10-18 | $5.25 | $5.25 | 29,000 | — | — |
| 2016-10-17 | $5.20 | $5.20 | 6,300 | — | — |
| 2016-10-14 | $5.20 | $5.20 | 8,200 | — | — |
| 2016-10-13 | $5.12 | $5.12 | 7,700 | — | — |
| 2016-10-12 | $5.12 | $5.12 | 25,800 | — | — |
| 2016-10-11 | $5.24 | $5.24 | 11,100 | — | — |
| 2016-10-10 | $5.30 | $5.30 | 5,300 | — | — |
| 2016-10-07 | $5.13 | $5.13 | 11,800 | — | — |
| 2016-10-06 | $5.29 | $5.29 | 22,400 | — | — |
| 2016-10-05 | $5.26 | $5.26 | 7,600 | — | — |
| 2016-10-04 | $5.23 | $5.23 | 11,800 | — | — |
| 2016-10-03 | $5.32 | $5.32 | 16,800 | — | — |
| 2016-09-30 | $5.36 | $5.36 | 14,900 | — | — |
| 2016-09-29 | $5.22 | $5.22 | 9,500 | — | — |
| 2016-09-28 | $5.24 | $5.24 | 19,000 | — | — |
| 2016-09-27 | $5.28 | $5.28 | 15,200 | — | — |
| 2016-09-26 | $5.25 | $5.25 | 9,000 | — | — |
| 2016-09-23 | $5.17 | $5.17 | 23,300 | — | — |
| 2016-09-22 | $5.14 | $5.14 | 6,500 | — | — |
| 2016-09-21 | $5.02 | $5.02 | 6,200 | — | — |
| 2016-09-20 | $5.02 | $5.02 | 1,300 | — | — |
| 2016-09-19 | $5.04 | $5.04 | 1,300 | — | — |
| 2016-09-16 | $5.02 | $5.02 | 10,800 | — | — |
| 2016-09-15 | $4.96 | $4.96 | 13,200 | — | — |
| 2016-09-14 | $5.02 | $5.02 | 3,500 | — | — |
| 2016-09-13 | $5.00 | $5.00 | 13,400 | — | — |
| 2016-09-12 | $5.09 | $5.09 | 12,900 | — | — |
| 2016-09-09 | $5.09 | $5.09 | 6,700 | — | — |
| 2016-09-08 | $5.19 | $5.19 | 9,900 | — | — |
| 2016-09-07 | $5.21 | $5.21 | 14,500 | — | — |
| 2016-09-06 | $5.21 | $5.21 | 7,700 | — | — |
| 2016-09-02 | $5.21 | $5.21 | 57,100 | — | — |
| 2016-09-01 | $5.16 | $5.16 | 25,900 | — | — |
| 2016-08-31 | $5.32 | $5.32 | 5,100 | — | — |
| 2016-08-30 | $5.35 | $5.35 | 6,000 | — | — |
| 2016-08-29 | $5.30 | $5.30 | 18,600 | — | — |
| 2016-08-26 | $5.35 | $5.35 | 3,700 | — | — |
| 2016-08-25 | $5.28 | $5.28 | 30,300 | — | — |
| 2016-08-24 | $5.45 | $5.45 | 14,200 | — | — |
| 2016-08-23 | $5.47 | $5.47 | 14,300 | — | — |
| 2016-08-22 | $5.47 | $5.47 | 23,000 | — | — |
| 2016-08-19 | $5.52 | $5.52 | 8,500 | — | — |
| 2016-08-18 | $5.40 | $5.40 | 6,100 | — | — |
| 2016-08-17 | $5.39 | $5.39 | 33,200 | — | — |
| 2016-08-16 | $5.38 | $5.38 | 10,900 | — | — |
| 2016-08-15 | $5.38 | $5.38 | 4,400 | — | — |
| 2016-08-12 | $5.33 | $5.33 | 12,000 | — | — |
| 2016-08-11 | $5.31 | $5.31 | 6,300 | — | — |
| 2016-08-10 | $5.19 | $5.19 | 500 | — | — |
| 2016-08-09 | $5.20 | $5.20 | 18,600 | — | — |
| 2016-08-08 | $5.07 | $5.07 | 7,400 | — | — |
| 2016-08-05 | $5.03 | $5.03 | 4,600 | — | — |
| 2016-08-04 | $5.07 | $5.07 | 400 | — | — |
| 2016-08-03 | $5.08 | $5.08 | 10,700 | — | — |
| 2016-08-02 | $5.18 | $5.18 | 16,800 | — | — |
| 2016-08-01 | $5.12 | $5.12 | 1,700 | — | — |
| 2016-07-29 | $5.15 | $5.15 | 4,500 | — | — |
| 2016-07-28 | $5.09 | $5.09 | 1,900 | — | — |
| 2016-07-27 | $5.12 | $5.12 | 57,100 | — | — |
| 2016-07-26 | $5.13 | $5.13 | 13,800 | — | — |
| 2016-07-25 | $5.23 | $5.23 | 21,800 | — | — |
| 2016-07-22 | $5.25 | $5.25 | 16,000 | — | — |
| 2016-07-21 | $5.12 | $5.12 | 11,600 | — | — |
| 2016-07-20 | $5.20 | $5.20 | 16,900 | — | — |
| 2016-07-19 | $5.18 | $5.18 | 18,700 | — | — |
| 2016-07-18 | $5.17 | $5.17 | 10,300 | — | — |
| 2016-07-15 | $5.17 | $5.17 | 5,300 | — | — |
| 2016-07-14 | $5.18 | $5.18 | 13,500 | — | — |
| 2016-07-13 | $5.09 | $5.09 | 34,100 | — | — |
| 2016-07-12 | $5.15 | $5.15 | 16,500 | — | — |
| 2016-07-11 | $5.16 | $5.16 | 20,800 | — | — |
| 2016-07-08 | $5.13 | $5.13 | 29,300 | — | — |
| 2016-07-07 | $4.94 | $4.94 | 4,500 | — | — |
| 2016-07-06 | $5.06 | $5.06 | 36,900 | — | — |
| 2016-07-05 | $4.89 | $4.89 | 33,300 | — | — |
| 2016-07-01 | $4.83 | $4.83 | 24,100 | — | — |
| 2016-06-30 | $4.79 | $4.79 | 52,000 | — | — |
| 2016-06-29 | $4.79 | $4.79 | 28,400 | — | — |
| 2016-06-28 | $4.59 | $4.59 | 2,400 | — | — |
| 2016-06-27 | $4.59 | $4.59 | 7,400 | — | — |
| 2016-06-24 | $4.67 | $4.67 | 9,900 | — | — |
| 2016-06-23 | $4.75 | $4.75 | 5,700 | — | — |
| 2016-06-22 | $4.78 | $4.78 | 2,500 | — | — |
| 2016-06-21 | $4.87 | $4.87 | 17,300 | — | — |
| 2016-06-20 | $4.81 | $4.81 | 13,800 | — | — |
| 2016-06-17 | $4.77 | $4.77 | 38,900 | — | — |
| 2016-06-16 | $4.75 | $4.75 | 45,600 | — | — |
| 2016-06-15 | $4.70 | $4.70 | 8,700 | — | — |
| 2016-06-14 | $4.72 | $4.72 | 8,400 | — | — |
| 2016-06-13 | $4.75 | $4.75 | 8,000 | — | — |
| 2016-06-10 | $4.78 | $4.78 | 23,400 | — | — |
| 2016-06-09 | $4.71 | $4.71 | 8,900 | — | — |
| 2016-06-08 | $4.74 | $4.74 | 51,600 | — | — |
| 2016-06-07 | $4.76 | $4.76 | 13,800 | — | — |
| 2016-06-06 | $4.75 | $4.75 | 9,300 | — | — |
| 2016-06-03 | $4.57 | $4.57 | 16,500 | — | — |
| 2016-06-02 | $4.57 | $4.57 | 16,400 | — | — |
| 2016-06-01 | $4.53 | $4.53 | 50,900 | — | — |
| 2016-05-31 | $4.35 | $4.35 | 16,100 | — | — |
| 2016-05-27 | $4.54 | $4.54 | 35,700 | — | — |
| 2016-05-26 | $4.56 | $4.56 | 14,100 | — | — |
| 2016-05-25 | $4.56 | $4.56 | 44,200 | — | — |
| 2016-05-24 | $4.55 | $4.55 | 53,000 | — | — |
| 2016-05-23 | $4.49 | $4.49 | 31,400 | — | — |
| 2016-05-20 | $4.50 | $4.50 | 89,600 | — | — |
| 2016-05-19 | $4.49 | $4.49 | 26,500 | — | — |
| 2016-05-18 | $4.46 | $4.46 | 68,300 | — | — |
| 2016-05-17 | $4.49 | $4.49 | 70,700 | — | — |
| 2016-05-16 | $4.71 | $4.71 | 90,800 | — | — |
| 2016-05-13 | $4.80 | $4.80 | 126,800 | — | — |
| 2016-05-12 | $5.01 | $5.01 | 71,900 | — | — |
| 2016-05-11 | $5.28 | $5.28 | 70,400 | — | — |
| 2016-05-10 | $5.50 | $5.50 | 52,800 | — | — |
| 2016-05-09 | $5.73 | $5.73 | 68,000 | — | — |
| 2016-05-06 | $5.85 | $5.85 | 13,800 | — | — |
| 2016-05-05 | $5.60 | $5.60 | 41,700 | — | — |
| 2016-05-04 | $5.26 | $5.26 | 133,600 | — | — |
| 2016-05-03 | $6.17 | $6.17 | 25,700 | — | — |
| 2016-05-02 | $6.37 | $6.37 | 4,600 | — | — |
| 2016-04-29 | $6.39 | $6.39 | 6,500 | — | — |
| 2016-04-28 | $6.47 | $6.47 | 7,100 | — | — |
| 2016-04-27 | $6.49 | $6.49 | 14,600 | — | — |
| 2016-04-26 | $6.50 | $6.50 | 37,100 | — | — |
| 2016-04-25 | $6.54 | $6.54 | 15,100 | — | — |
| 2016-04-22 | $6.65 | $6.65 | 21,500 | — | — |
| 2016-04-21 | $6.84 | $6.84 | 46,000 | — | — |
| 2016-04-20 | $6.66 | $6.66 | 15,800 | — | — |
| 2016-04-19 | $6.86 | $6.86 | 62,100 | — | — |
| 2016-04-18 | $6.83 | $6.83 | 65,300 | — | — |
| 2016-04-15 | $6.70 | $6.70 | 22,200 | — | — |
| 2016-04-14 | $6.47 | $6.47 | 6,100 | — | — |
| 2016-04-13 | $6.53 | $6.53 | 22,000 | — | — |
| 2016-04-12 | $6.35 | $6.35 | 16,700 | — | — |
| 2016-04-11 | $6.43 | $6.43 | 9,300 | — | — |
| 2016-04-08 | $6.49 | $6.49 | 6,500 | — | — |
| 2016-04-07 | $6.41 | $6.41 | 11,000 | — | — |
| 2016-04-06 | $6.33 | $6.33 | 7,900 | — | — |
| 2016-04-05 | $6.23 | $6.23 | 6,500 | — | — |
| 2016-04-04 | $6.45 | $6.45 | 41,900 | — | — |
| 2016-04-01 | $6.60 | $6.60 | 57,900 | — | — |
| 2016-03-31 | $6.63 | $6.63 | 93,300 | — | — |
| 2016-03-30 | $5.75 | $5.75 | 13,700 | — | — |
| 2016-03-29 | $5.76 | $5.76 | 15,500 | — | — |
| 2016-03-28 | $5.80 | $5.80 | 29,200 | — | — |
| 2016-03-24 | $5.63 | $5.63 | 37,200 | — | — |
| 2016-03-23 | $5.21 | $5.21 | 18,400 | — | — |
| 2016-03-22 | $5.39 | $5.39 | 22,900 | — | — |
| 2016-03-21 | $5.41 | $5.41 | 39,900 | — | — |
| 2016-03-18 | $5.49 | $5.49 | 15,300 | — | — |
| 2016-03-17 | $5.48 | $5.48 | 10,200 | — | — |
| 2016-03-16 | $5.38 | $5.38 | 10,200 | — | — |
| 2016-03-15 | $5.38 | $5.38 | 27,200 | — | — |
| 2016-03-14 | $5.49 | $5.49 | 115,200 | — | — |
| 2016-03-11 | $6.22 | $6.22 | 9,900 | — | — |
| 2016-03-10 | $6.29 | $6.29 | 7,700 | — | — |
| 2016-03-09 | $6.38 | $6.38 | 9,900 | — | — |
| 2016-03-08 | $6.33 | $6.33 | 34,900 | — | — |
| 2016-03-07 | $6.35 | $6.35 | 28,200 | — | — |
| 2016-03-04 | $6.34 | $6.34 | 16,000 | — | — |
| 2016-03-03 | $6.35 | $6.35 | 16,400 | — | — |
| 2016-03-02 | $6.29 | $6.29 | 69,900 | — | — |
| 2016-03-01 | $6.10 | $6.10 | 62,800 | — | — |
| 2016-02-29 | $5.78 | $5.78 | 2,000 | — | — |
| 2016-02-26 | $5.79 | $5.79 | 20,400 | — | — |
| 2016-02-25 | $5.85 | $5.85 | 9,800 | — | — |
| 2016-02-24 | $6.03 | $6.03 | 8,800 | — | — |
| 2016-02-23 | $5.83 | $5.83 | 9,600 | — | — |
| 2016-02-22 | $5.77 | $5.77 | 13,600 | — | — |
| 2016-02-19 | $5.57 | $5.57 | 6,500 | — | — |
| 2016-02-18 | $5.53 | $5.53 | 11,900 | — | — |
| 2016-02-17 | $5.39 | $5.39 | 12,100 | — | — |
| 2016-02-16 | $5.19 | $5.19 | 18,300 | — | — |
| 2016-02-12 | $5.29 | $5.29 | 7,700 | — | — |
| 2016-02-11 | $5.39 | $5.39 | 13,200 | — | — |
| 2016-02-10 | $5.17 | $5.17 | 4,900 | — | — |
| 2016-02-09 | $5.10 | $5.10 | 12,800 | — | — |
| 2016-02-08 | $5.04 | $5.04 | 16,100 | — | — |
| 2016-02-05 | $5.37 | $5.37 | 36,200 | — | — |
| 2016-02-04 | $5.66 | $5.66 | 5,300 | — | — |
| 2016-02-03 | $5.69 | $5.69 | 7,600 | — | — |
| 2016-02-02 | $5.63 | $5.63 | 2,300 | — | — |
| 2016-02-01 | $5.65 | $5.65 | 7,900 | — | — |
| 2016-01-29 | $5.82 | $5.82 | 12,400 | — | — |
| 2016-01-28 | $5.60 | $5.60 | 7,500 | — | — |
| 2016-01-27 | $5.52 | $5.52 | 6,800 | — | — |
| 2016-01-26 | $5.60 | $5.60 | 12,300 | — | — |
| 2016-01-25 | $5.42 | $5.42 | 5,600 | — | — |
| 2016-01-22 | $5.55 | $5.55 | 21,700 | — | — |
| 2016-01-21 | $5.44 | $5.44 | 36,400 | — | — |
| 2016-01-20 | $5.60 | $5.60 | 14,700 | — | — |
| 2016-01-19 | $5.43 | $5.43 | 5,800 | — | — |
| 2016-01-15 | $5.56 | $5.56 | 62,800 | — | — |
| 2016-01-14 | $5.94 | $5.94 | 23,000 | — | — |
| 2016-01-13 | $5.91 | $5.91 | 17,700 | — | — |
| 2016-01-12 | $6.01 | $6.01 | 12,500 | — | — |
| 2016-01-11 | $5.85 | $5.85 | 29,800 | — | — |
| 2016-01-08 | $5.89 | $5.89 | 28,000 | — | — |
| 2016-01-07 | $6.09 | $6.09 | 65,600 | — | — |
| 2016-01-06 | $6.14 | $6.14 | 17,800 | — | — |
| 2016-01-05 | $6.36 | $6.36 | 12,700 | — | — |
| 2016-01-04 | $6.44 | $6.44 | 18,200 | — | — |