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
- 1986-08-07 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 | $4.70 | $4.70 | 21,100 | — | — |
| 2016-12-29 | $4.65 | $4.65 | 19,200 | — | — |
| 2016-12-28 | $5.26 | $5.26 | 16,100 | — | — |
| 2016-12-27 | $5.00 | $5.00 | 10,400 | — | — |
| 2016-12-23 | $4.85 | $4.85 | 10,200 | — | — |
| 2016-12-22 | $4.65 | $4.65 | 7,800 | — | — |
| 2016-12-21 | $4.65 | $4.65 | 8,100 | — | — |
| 2016-12-20 | $4.50 | $4.50 | 800 | — | — |
| 2016-12-19 | $4.55 | $4.55 | 9,200 | — | — |
| 2016-12-16 | $4.50 | $4.50 | 10,000 | — | — |
| 2016-12-15 | $4.55 | $4.55 | 2,500 | — | — |
| 2016-12-14 | $4.50 | $4.50 | 10,700 | — | — |
| 2016-12-13 | $4.65 | $4.65 | 300 | — | — |
| 2016-12-12 | $4.60 | $4.60 | 14,900 | — | — |
| 2016-12-09 | $4.48 | $4.48 | 10,800 | — | — |
| 2016-12-08 | $4.45 | $4.45 | 16,000 | — | — |
| 2016-12-07 | $4.35 | $4.35 | 4,100 | — | — |
| 2016-12-06 | $4.43 | $4.43 | 2,100 | — | — |
| 2016-12-05 | $4.40 | $4.40 | 10,000 | — | — |
| 2016-12-02 | $4.40 | $4.40 | 2,200 | — | — |
| 2016-12-01 | $4.40 | $4.40 | 3,700 | — | — |
| 2016-11-30 | $4.30 | $4.30 | 3,200 | — | — |
| 2016-11-29 | $4.25 | $4.25 | 6,500 | — | — |
| 2016-11-28 | $4.45 | $4.45 | 10,300 | — | — |
| 2016-11-25 | $4.50 | $4.50 | 200 | — | — |
| 2016-11-23 | $4.40 | $4.40 | 23,300 | — | — |
| 2016-11-22 | $4.45 | $4.45 | 5,700 | — | — |
| 2016-11-21 | $4.45 | $4.45 | 7,000 | — | — |
| 2016-11-18 | $4.40 | $4.40 | 5,200 | — | — |
| 2016-11-17 | $4.70 | $4.70 | 7,900 | — | — |
| 2016-11-16 | $4.52 | $4.52 | 4,900 | — | — |
| 2016-11-15 | $4.55 | $4.55 | 8,600 | — | — |
| 2016-11-14 | $4.70 | $4.70 | 20,700 | — | — |
| 2016-11-11 | $4.50 | $4.50 | 8,400 | — | — |
| 2016-11-10 | $4.25 | $4.25 | 3,400 | — | — |
| 2016-11-09 | $4.25 | $4.25 | 16,900 | — | — |
| 2016-11-08 | $4.10 | $4.10 | 35,100 | — | — |
| 2016-11-07 | $4.25 | $4.25 | 33,200 | — | — |
| 2016-11-04 | $4.15 | $4.15 | 11,900 | — | — |
| 2016-11-03 | $4.25 | $4.25 | 9,700 | — | — |
| 2016-11-02 | $4.40 | $4.40 | 37,000 | — | — |
| 2016-11-01 | $4.40 | $4.40 | 18,200 | — | — |
| 2016-10-31 | $4.65 | $4.65 | 6,000 | — | — |
| 2016-10-28 | $4.50 | $4.50 | 72,800 | — | — |
| 2016-10-27 | $4.80 | $4.80 | 40,900 | — | — |
| 2016-10-26 | $4.95 | $4.95 | 49,700 | — | — |
| 2016-10-25 | $4.90 | $4.90 | 79,400 | — | — |
| 2016-10-24 | $4.95 | $4.95 | 43,600 | — | — |
| 2016-10-21 | $4.70 | $4.70 | 26,900 | — | — |
| 2016-10-20 | $4.60 | $4.60 | 27,700 | — | — |
| 2016-10-19 | $4.55 | $4.55 | 6,700 | — | — |
| 2016-10-18 | $4.55 | $4.55 | 7,100 | — | — |
| 2016-10-17 | $4.55 | $4.55 | 2,300 | — | — |
| 2016-10-14 | $4.61 | $4.61 | 5,600 | — | — |
| 2016-10-13 | $4.65 | $4.65 | 7,300 | — | — |
| 2016-10-12 | $4.95 | $4.95 | 64,300 | — | — |
| 2016-10-11 | $4.90 | $4.90 | 40,500 | — | — |
| 2016-10-10 | $4.90 | $4.90 | 62,700 | — | — |
| 2016-10-07 | $5.20 | $5.20 | 74,900 | — | — |
| 2016-10-06 | $4.62 | $4.62 | 53,700 | — | — |
| 2016-10-05 | $4.31 | $4.31 | 8,300 | — | — |
| 2016-10-04 | $4.36 | $4.36 | 3,800 | — | — |
| 2016-10-03 | $4.41 | $4.41 | 3,900 | — | — |
| 2016-09-30 | $4.58 | $4.58 | 15,800 | — | — |
| 2016-09-29 | $4.41 | $4.41 | 14,600 | — | — |
| 2016-09-28 | $4.70 | $4.70 | 77,800 | — | — |
| 2016-09-27 | $4.74 | $4.74 | 20,900 | — | — |
| 2016-09-26 | $4.78 | $4.78 | 19,900 | — | — |
| 2016-09-23 | $4.95 | $4.95 | 35,700 | — | — |
| 2016-09-22 | $4.87 | $4.87 | 34,200 | — | — |
| 2016-09-21 | $4.76 | $4.76 | 6,900 | — | — |
| 2016-09-20 | $4.89 | $4.89 | 10,600 | — | — |
| 2016-09-19 | $4.87 | $4.87 | 46,600 | — | — |
| 2016-09-16 | $5.19 | $5.19 | 43,100 | — | — |
| 2016-09-15 | $5.35 | $5.35 | 5,400 | — | — |
| 2016-09-14 | $5.35 | $5.35 | 10,400 | — | — |
| 2016-09-13 | $5.21 | $5.21 | 5,200 | — | — |
| 2016-09-12 | $5.15 | $5.15 | 8,200 | — | — |
| 2016-09-09 | $5.25 | $5.25 | 12,400 | — | — |
| 2016-09-08 | $5.64 | $5.64 | 16,000 | — | — |
| 2016-09-07 | $5.38 | $5.38 | 20,200 | — | — |
| 2016-09-06 | $5.34 | $5.34 | 24,800 | — | — |
| 2016-09-02 | $5.18 | $5.18 | 3,000 | — | — |
| 2016-09-01 | $5.23 | $5.23 | 9,600 | — | — |
| 2016-08-31 | $5.39 | $5.39 | 48,100 | — | — |
| 2016-08-30 | $5.61 | $5.61 | 120,900 | — | — |
| 2016-08-29 | $5.73 | $5.73 | 34,400 | — | — |
| 2016-08-26 | $5.33 | $5.33 | 34,000 | — | — |
| 2016-08-25 | $5.09 | $5.09 | 90,600 | — | — |
| 2016-08-24 | $4.64 | $4.64 | 39,400 | — | — |
| 2016-08-23 | $4.58 | $4.58 | 1,700 | — | — |
| 2016-08-22 | $4.55 | $4.55 | 5,300 | — | — |
| 2016-08-19 | $4.66 | $4.66 | 4,100 | — | — |
| 2016-08-18 | $4.60 | $4.60 | 12,200 | — | — |
| 2016-08-17 | $4.55 | $4.55 | 23,900 | — | — |
| 2016-08-16 | $4.70 | $4.70 | 14,600 | — | — |
| 2016-08-15 | $4.72 | $4.72 | 9,000 | — | — |
| 2016-08-12 | $4.79 | $4.79 | 4,200 | — | — |
| 2016-08-11 | $4.80 | $4.80 | 7,000 | — | — |
| 2016-08-10 | $4.82 | $4.82 | 8,800 | — | — |
| 2016-08-09 | $4.71 | $4.71 | 83,400 | — | — |
| 2016-08-08 | $4.61 | $4.61 | 105,200 | — | — |
| 2016-08-05 | $4.99 | $4.99 | 18,400 | — | — |
| 2016-08-04 | $5.11 | $5.11 | 11,000 | — | — |
| 2016-08-03 | $5.08 | $5.08 | 12,100 | — | — |
| 2016-08-02 | $5.06 | $5.06 | 15,500 | — | — |
| 2016-08-01 | $5.41 | $5.41 | 4,700 | — | — |
| 2016-07-29 | $5.51 | $5.51 | 28,300 | — | — |
| 2016-07-28 | $5.57 | $5.57 | 14,500 | — | — |
| 2016-07-27 | $5.55 | $5.55 | 15,600 | — | — |
| 2016-07-26 | $5.46 | $5.46 | 9,000 | — | — |
| 2016-07-25 | $5.41 | $5.41 | 28,200 | — | — |
| 2016-07-22 | $5.55 | $5.55 | 28,700 | — | — |
| 2016-07-21 | $5.77 | $5.77 | 20,200 | — | — |
| 2016-07-20 | $5.90 | $5.90 | 19,600 | — | — |
| 2016-07-19 | $5.73 | $5.73 | 19,600 | — | — |
| 2016-07-18 | $5.95 | $5.95 | 28,600 | — | — |
| 2016-07-15 | $5.86 | $5.86 | 87,800 | — | — |
| 2016-07-14 | $6.53 | $6.53 | 58,800 | — | — |
| 2016-07-13 | $6.48 | $6.48 | 43,700 | — | — |
| 2016-07-12 | $6.29 | $6.29 | 67,200 | — | — |
| 2016-07-11 | $5.87 | $5.87 | 55,700 | — | — |
| 2016-07-08 | $5.43 | $5.43 | 32,200 | — | — |
| 2016-07-07 | $5.20 | $5.20 | 16,300 | — | — |
| 2016-07-06 | $5.32 | $5.32 | 54,300 | — | — |
| 2016-07-05 | $5.41 | $5.41 | 69,000 | — | — |
| 2016-07-01 | $5.53 | $5.53 | 16,100 | — | — |
| 2016-06-30 | $5.56 | $5.56 | 86,400 | — | — |
| 2016-06-29 | $5.61 | $5.61 | 56,500 | — | — |
| 2016-06-28 | $5.18 | $5.18 | 21,300 | — | — |
| 2016-06-27 | $4.96 | $4.96 | 28,500 | — | — |
| 2016-06-24 | $5.07 | $5.07 | 22,000 | — | — |
| 2016-06-23 | $4.97 | $4.97 | 17,200 | — | — |
| 2016-06-22 | $4.67 | $4.67 | 22,900 | — | — |
| 2016-06-21 | $5.07 | $5.07 | 47,300 | — | — |
| 2016-06-20 | $5.16 | $5.16 | 31,000 | — | — |
| 2016-06-17 | $4.97 | $4.97 | 59,000 | — | — |
| 2016-06-16 | $5.03 | $5.03 | 35,200 | — | — |
| 2016-06-15 | $5.02 | $5.02 | 88,500 | — | — |
| 2016-06-14 | $4.75 | $4.75 | 28,500 | — | — |
| 2016-06-13 | $4.72 | $4.72 | 45,000 | — | — |
| 2016-06-10 | $4.75 | $4.75 | 46,900 | — | — |
| 2016-06-09 | $4.75 | $4.75 | 108,900 | — | — |
| 2016-06-08 | $4.64 | $4.64 | 71,000 | — | — |
| 2016-06-07 | $4.30 | $4.30 | 91,400 | — | — |
| 2016-06-06 | $4.34 | $4.34 | 20,100 | — | — |
| 2016-06-03 | $4.05 | $4.05 | 8,700 | — | — |
| 2016-06-02 | $4.15 | $4.15 | 25,200 | — | — |
| 2016-06-01 | $4.28 | $4.28 | 64,900 | — | — |
| 2016-05-31 | $4.08 | $4.08 | 19,900 | — | — |
| 2016-05-27 | $4.08 | $4.08 | 18,200 | — | — |
| 2016-05-26 | $4.02 | $4.02 | 34,300 | — | — |
| 2016-05-25 | $3.83 | $3.83 | 37,600 | — | — |
| 2016-05-24 | $3.88 | $3.88 | 6,400 | — | — |
| 2016-05-23 | $3.97 | $3.97 | 22,700 | — | — |
| 2016-05-20 | $3.92 | $3.92 | 33,300 | — | — |
| 2016-05-19 | $3.98 | $3.98 | 7,200 | — | — |
| 2016-05-18 | $3.95 | $3.95 | 30,200 | — | — |
| 2016-05-17 | $4.07 | $4.07 | 23,400 | — | — |
| 2016-05-16 | $4.24 | $4.24 | 29,400 | — | — |
| 2016-05-13 | $4.24 | $4.24 | 216,000 | — | — |
| 2016-05-12 | $3.77 | $3.77 | 8,300 | — | — |
| 2016-05-11 | $3.87 | $3.87 | 12,300 | — | — |
| 2016-05-10 | $3.90 | $3.90 | 44,600 | — | — |
| 2016-05-09 | $3.77 | $3.77 | 35,600 | — | — |
| 2016-05-06 | $3.48 | $3.48 | 1,000 | — | — |
| 2016-05-05 | $3.59 | $3.59 | 4,600 | — | — |
| 2016-05-04 | $3.43 | $3.43 | 8,600 | — | — |
| 2016-05-03 | $3.58 | $3.58 | 2,200 | — | — |
| 2016-05-02 | $3.54 | $3.54 | 2,600 | — | — |
| 2016-04-29 | $3.52 | $3.52 | 24,200 | — | — |
| 2016-04-28 | $3.61 | $3.61 | 3,100 | — | — |
| 2016-04-27 | $3.65 | $3.65 | 5,700 | — | — |
| 2016-04-26 | $3.65 | $3.65 | 4,100 | — | — |
| 2016-04-25 | $3.70 | $3.70 | 2,000 | — | — |
| 2016-04-22 | $3.78 | $3.78 | 12,300 | — | — |
| 2016-04-21 | $3.77 | $3.77 | 12,700 | — | — |
| 2016-04-20 | $3.54 | $3.54 | 8,100 | — | — |
| 2016-04-19 | $3.35 | $3.35 | 900 | — | — |
| 2016-04-18 | $3.33 | $3.33 | 14,400 | — | — |
| 2016-04-15 | $3.32 | $3.32 | 10,000 | — | — |
| 2016-04-14 | $3.35 | $3.35 | 17,300 | — | — |
| 2016-04-13 | $3.33 | $3.33 | 10,400 | — | — |
| 2016-04-12 | $3.33 | $3.33 | 16,500 | — | — |
| 2016-04-11 | $3.50 | $3.50 | 4,100 | — | — |
| 2016-04-08 | $3.56 | $3.56 | 7,400 | — | — |
| 2016-04-07 | $3.64 | $3.64 | 2,400 | — | — |
| 2016-04-06 | $3.54 | $3.54 | 20,400 | — | — |
| 2016-04-05 | $3.62 | $3.62 | 9,700 | — | — |
| 2016-04-04 | $3.74 | $3.74 | 11,200 | — | — |
| 2016-04-01 | $3.85 | $3.85 | 9,300 | — | — |
| 2016-03-31 | $3.82 | $3.82 | 20,600 | — | — |
| 2016-03-30 | $3.76 | $3.76 | 68,000 | — | — |
| 2016-03-29 | $3.65 | $3.65 | 45,500 | — | — |
| 2016-03-28 | $3.54 | $3.54 | 36,900 | — | — |
| 2016-03-24 | $3.47 | $3.47 | 4,500 | — | — |
| 2016-03-23 | $3.41 | $3.41 | 21,600 | — | — |
| 2016-03-22 | $3.37 | $3.37 | 3,000 | — | — |
| 2016-03-21 | $3.45 | $3.45 | 13,500 | — | — |
| 2016-03-18 | $3.30 | $3.30 | 16,800 | — | — |
| 2016-03-17 | $3.40 | $3.40 | 4,000 | — | — |
| 2016-03-16 | $3.48 | $3.48 | 23,700 | — | — |
| 2016-03-15 | $3.39 | $3.39 | 13,900 | — | — |
| 2016-03-14 | $3.29 | $3.29 | 12,900 | — | — |
| 2016-03-11 | $3.21 | $3.21 | 600 | — | — |
| 2016-03-10 | $3.36 | $3.36 | 23,400 | — | — |
| 2016-03-09 | $3.28 | $3.28 | 20,700 | — | — |
| 2016-03-08 | $3.21 | $3.21 | 17,100 | — | — |
| 2016-03-07 | $3.29 | $3.29 | 15,200 | — | — |
| 2016-03-04 | $3.25 | $3.25 | 35,000 | — | — |
| 2016-03-03 | $3.18 | $3.18 | 14,800 | — | — |
| 2016-03-02 | $3.28 | $3.28 | 32,100 | — | — |
| 2016-03-01 | $3.17 | $3.17 | 54,500 | — | — |
| 2016-02-29 | $3.18 | $3.18 | 39,800 | — | — |
| 2016-02-26 | $3.04 | $3.04 | 40,300 | — | — |
| 2016-02-25 | $2.89 | $2.89 | 2,800 | — | — |
| 2016-02-24 | $2.95 | $2.95 | 7,900 | — | — |
| 2016-02-23 | $2.94 | $2.94 | 5,300 | — | — |
| 2016-02-22 | $2.94 | $2.94 | 9,000 | — | — |
| 2016-02-19 | $2.90 | $2.90 | 15,700 | — | — |
| 2016-02-18 | $2.87 | $2.87 | 5,800 | — | — |
| 2016-02-17 | $2.88 | $2.88 | 19,300 | — | — |
| 2016-02-16 | $2.86 | $2.86 | 94,400 | — | — |
| 2016-02-12 | $2.61 | $2.61 | 441,900 | — | — |
| 2016-02-11 | $2.37 | $2.37 | 8,800 | — | — |
| 2016-02-10 | $2.44 | $2.44 | 1,500 | — | — |
| 2016-02-09 | $2.45 | $2.45 | 25,500 | — | — |
| 2016-02-08 | $2.35 | $2.35 | 1,100 | — | — |
| 2016-02-05 | $2.35 | $2.35 | 1,000 | — | — |
| 2016-02-04 | $2.32 | $2.32 | 0 | — | — |
| 2016-02-03 | $2.32 | $2.32 | 9,600 | — | — |
| 2016-02-02 | $2.31 | $2.31 | 2,800 | — | — |
| 2016-02-01 | $2.34 | $2.34 | 1,300 | — | — |
| 2016-01-29 | $2.31 | $2.31 | 300 | — | — |
| 2016-01-28 | $2.34 | $2.34 | 2,500 | — | — |
| 2016-01-27 | $2.33 | $2.33 | 300 | — | — |
| 2016-01-26 | $2.31 | $2.31 | 2,100 | — | — |
| 2016-01-25 | $2.30 | $2.30 | 6,800 | — | — |
| 2016-01-22 | $2.39 | $2.39 | 5,700 | — | — |
| 2016-01-21 | $2.29 | $2.29 | 4,000 | — | — |
| 2016-01-20 | $2.24 | $2.24 | 11,100 | — | — |
| 2016-01-19 | $2.30 | $2.30 | 4,400 | — | — |
| 2016-01-15 | $2.26 | $2.26 | 70,200 | — | — |
| 2016-01-14 | $2.30 | $2.30 | 3,900 | — | — |
| 2016-01-13 | $2.30 | $2.30 | 9,700 | — | — |
| 2016-01-12 | $2.30 | $2.30 | 15,400 | — | — |
| 2016-01-11 | $2.35 | $2.35 | 17,300 | — | — |
| 2016-01-08 | $2.40 | $2.40 | 2,100 | — | — |
| 2016-01-07 | $2.34 | $2.34 | 14,800 | — | — |
| 2016-01-06 | $2.37 | $2.37 | 7,000 | — | — |
| 2016-01-05 | $2.38 | $2.38 | 23,600 | — | — |
| 2016-01-04 | $2.41 | $2.41 | 3,000 | — | — |