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
- 1993-09-01 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 | $1.88 | $2.29 | 60,900 | — | — |
| 2016-12-29 | $1.92 | $2.34 | 85,800 | — | — |
| 2016-12-28 | $2.10 | $2.56 | 81,000 | — | — |
| 2016-12-27 | $2.15 | $2.62 | 111,700 | — | — |
| 2016-12-23 | $2.21 | $2.69 | 191,900 | — | — |
| 2016-12-22 | $1.93 | $2.35 | 46,400 | — | — |
| 2016-12-21 | $1.90 | $2.31 | 66,600 | — | — |
| 2016-12-20 | $1.82 | $2.22 | 40,100 | — | — |
| 2016-12-19 | $1.85 | $2.25 | 85,200 | — | — |
| 2016-12-16 | $1.95 | $2.38 | 41,600 | — | — |
| 2016-12-15 | $2.03 | $2.47 | 82,400 | — | — |
| 2016-12-14 | $2.01 | $2.45 | 115,400 | — | — |
| 2016-12-13 | $2.23 | $2.72 | 76,300 | — | — |
| 2016-12-12 | $2.30 | $2.80 | 31,200 | — | — |
| 2016-12-09 | $2.23 | $2.72 | 27,700 | — | — |
| 2016-12-08 | $2.11 | $2.57 | 27,200 | — | — |
| 2016-12-07 | $2.18 | $2.66 | 17,700 | — | — |
| 2016-12-06 | $2.15 | $2.62 | 26,800 | — | — |
| 2016-12-05 | $2.13 | $2.59 | 19,800 | — | — |
| 2016-12-02 | $2.15 | $2.62 | 38,500 | — | — |
| 2016-12-01 | $2.12 | $2.58 | 32,900 | — | — |
| 2016-11-30 | $2.14 | $2.61 | 11,500 | — | — |
| 2016-11-29 | $2.20 | $2.68 | 23,200 | — | — |
| 2016-11-28 | $2.22 | $2.70 | 31,000 | — | — |
| 2016-11-25 | $2.10 | $2.56 | 5,700 | — | — |
| 2016-11-23 | $2.09 | $2.55 | 45,100 | — | — |
| 2016-11-22 | $2.03 | $2.47 | 16,400 | — | — |
| 2016-11-21 | $2.01 | $2.45 | 44,500 | — | — |
| 2016-11-18 | $1.94 | $2.36 | 21,200 | — | — |
| 2016-11-17 | $1.95 | $2.38 | 107,600 | — | — |
| 2016-11-16 | $1.92 | $2.34 | 124,800 | — | — |
| 2016-11-15 | $1.78 | $2.17 | 177,900 | — | — |
| 2016-11-14 | $1.91 | $2.33 | 138,600 | — | — |
| 2016-11-11 | $2.07 | $2.52 | 56,400 | — | — |
| 2016-11-10 | $2.18 | $2.66 | 42,200 | — | — |
| 2016-11-09 | $2.20 | $2.68 | 161,200 | — | — |
| 2016-11-08 | $2.37 | $2.89 | 127,600 | — | — |
| 2016-11-07 | $2.76 | $3.36 | 44,800 | — | — |
| 2016-11-04 | $2.80 | $3.41 | 37,200 | — | — |
| 2016-11-03 | $2.74 | $3.34 | 37,400 | — | — |
| 2016-11-02 | $2.74 | $3.34 | 11,700 | — | — |
| 2016-11-01 | $2.73 | $3.33 | 23,500 | — | — |
| 2016-10-31 | $2.78 | $3.39 | 9,900 | — | — |
| 2016-10-28 | $2.80 | $3.41 | 12,400 | — | — |
| 2016-10-27 | $2.80 | $3.41 | 12,400 | — | — |
| 2016-10-26 | $2.83 | $3.45 | 26,500 | — | — |
| 2016-10-25 | $2.84 | $3.46 | 19,800 | — | — |
| 2016-10-24 | $2.80 | $3.41 | 40,200 | — | — |
| 2016-10-21 | $2.87 | $3.50 | 4,400 | — | — |
| 2016-10-20 | $2.84 | $3.46 | 18,100 | — | — |
| 2016-10-19 | $2.92 | $3.56 | 33,000 | — | — |
| 2016-10-18 | $2.84 | $3.46 | 31,800 | — | — |
| 2016-10-17 | $2.91 | $3.55 | 23,400 | — | — |
| 2016-10-14 | $2.92 | $3.56 | 16,500 | — | — |
| 2016-10-13 | $2.87 | $3.50 | 16,500 | — | — |
| 2016-10-12 | $2.92 | $3.56 | 44,500 | — | — |
| 2016-10-11 | $2.92 | $3.56 | 61,400 | — | — |
| 2016-10-10 | $2.75 | $3.35 | 31,000 | — | — |
| 2016-10-07 | $2.83 | $3.45 | 76,600 | — | — |
| 2016-10-06 | $2.78 | $3.39 | 158,400 | — | — |
| 2016-10-05 | $3.09 | $3.76 | 72,300 | — | — |
| 2016-10-04 | $3.02 | $3.68 | 46,000 | — | — |
| 2016-10-03 | $3.02 | $3.68 | 32,800 | — | — |
| 2016-09-30 | $3.05 | $3.72 | 11,200 | — | — |
| 2016-09-29 | $3.02 | $3.68 | 41,000 | — | — |
| 2016-09-28 | $3.05 | $3.72 | 67,200 | — | — |
| 2016-09-27 | $3.15 | $3.84 | 68,800 | — | — |
| 2016-09-26 | $3.09 | $3.76 | 122,100 | — | — |
| 2016-09-23 | $3.09 | $3.76 | 546,900 | — | — |
| 2016-09-22 | $3.84 | $4.68 | 12,400 | — | — |
| 2016-09-21 | $3.82 | $4.65 | 53,200 | — | — |
| 2016-09-20 | $3.67 | $4.47 | 24,800 | — | — |
| 2016-09-19 | $3.70 | $4.51 | 51,000 | — | — |
| 2016-09-16 | $3.86 | $4.70 | 32,200 | — | — |
| 2016-09-15 | $3.63 | $4.42 | 23,200 | — | — |
| 2016-09-14 | $3.63 | $4.42 | 56,200 | — | — |
| 2016-09-13 | $3.64 | $4.43 | 116,900 | — | — |
| 2016-09-12 | $3.70 | $4.51 | 24,400 | — | — |
| 2016-09-09 | $3.86 | $4.70 | 24,000 | — | — |
| 2016-09-08 | $3.92 | $4.78 | 34,700 | — | — |
| 2016-09-07 | $3.88 | $4.73 | 22,800 | — | — |
| 2016-09-06 | $3.84 | $4.68 | 45,400 | — | — |
| 2016-09-02 | $3.88 | $4.73 | 4,400 | — | — |
| 2016-09-01 | $3.85 | $4.69 | 16,100 | — | — |
| 2016-08-31 | $3.84 | $4.68 | 27,800 | — | — |
| 2016-08-30 | $3.93 | $4.79 | 32,500 | — | — |
| 2016-08-29 | $3.99 | $4.86 | 45,300 | — | — |
| 2016-08-26 | $3.99 | $4.86 | 24,700 | — | — |
| 2016-08-25 | $4.08 | $4.97 | 43,600 | — | — |
| 2016-08-24 | $3.96 | $4.82 | 62,500 | — | — |
| 2016-08-23 | $4.16 | $5.07 | 94,000 | — | — |
| 2016-08-22 | $4.29 | $5.23 | 60,300 | — | — |
| 2016-08-19 | $4.37 | $5.32 | 68,100 | — | — |
| 2016-08-18 | $4.30 | $5.24 | 78,400 | — | — |
| 2016-08-17 | $4.09 | $4.98 | 119,800 | — | — |
| 2016-08-16 | $3.86 | $4.70 | 12,600 | — | — |
| 2016-08-15 | $3.81 | $4.64 | 37,900 | — | — |
| 2016-08-12 | $3.70 | $4.51 | 33,400 | — | — |
| 2016-08-11 | $3.75 | $4.57 | 27,500 | — | — |
| 2016-08-10 | $3.72 | $4.53 | 18,900 | — | — |
| 2016-08-09 | $3.81 | $4.64 | 27,700 | — | — |
| 2016-08-08 | $3.94 | $4.80 | 30,200 | — | — |
| 2016-08-05 | $4.05 | $4.93 | 17,800 | — | — |
| 2016-08-04 | $4.05 | $4.93 | 144,100 | — | — |
| 2016-08-03 | $3.88 | $4.73 | 79,400 | — | — |
| 2016-08-02 | $3.67 | $4.47 | 52,100 | — | — |
| 2016-08-01 | $3.58 | $4.36 | 73,600 | — | — |
| 2016-07-29 | $3.55 | $4.32 | 51,700 | — | — |
| 2016-07-28 | $3.62 | $4.41 | 16,700 | — | — |
| 2016-07-27 | $3.76 | $4.58 | 43,700 | — | — |
| 2016-07-26 | $3.82 | $4.65 | 8,000 | — | — |
| 2016-07-25 | $3.84 | $4.68 | 40,600 | — | — |
| 2016-07-22 | $3.77 | $4.59 | 18,300 | — | — |
| 2016-07-21 | $3.72 | $4.53 | 72,100 | — | — |
| 2016-07-20 | $3.94 | $4.80 | 33,600 | — | — |
| 2016-07-19 | $3.96 | $4.82 | 8,200 | — | — |
| 2016-07-18 | $4.00 | $4.87 | 32,100 | — | — |
| 2016-07-15 | $3.96 | $4.82 | 16,300 | — | — |
| 2016-07-14 | $3.87 | $4.71 | 36,400 | — | — |
| 2016-07-13 | $3.86 | $4.70 | 18,300 | — | — |
| 2016-07-12 | $3.88 | $4.73 | 15,200 | — | — |
| 2016-07-11 | $3.90 | $4.75 | 27,900 | — | — |
| 2016-07-08 | $3.91 | $4.76 | 47,000 | — | — |
| 2016-07-07 | $3.85 | $4.69 | 63,300 | — | — |
| 2016-07-06 | $3.88 | $4.73 | 35,800 | — | — |
| 2016-07-05 | $3.93 | $4.79 | 41,600 | — | — |
| 2016-07-01 | $4.03 | $4.91 | 121,700 | — | — |
| 2016-06-30 | $4.00 | $4.87 | 104,600 | — | — |
| 2016-06-29 | $3.99 | $4.86 | 92,700 | — | — |
| 2016-06-28 | $3.87 | $4.71 | 37,100 | — | — |
| 2016-06-27 | $3.62 | $4.41 | 158,100 | — | — |
| 2016-06-24 | $3.95 | $4.81 | 37,600 | — | — |
| 2016-06-23 | $3.98 | $4.85 | 12,000 | — | — |
| 2016-06-22 | $3.99 | $4.86 | 38,500 | — | — |
| 2016-06-21 | $4.07 | $4.96 | 72,300 | — | — |
| 2016-06-20 | $4.06 | $4.95 | 39,800 | — | — |
| 2016-06-17 | $4.17 | $5.08 | 67,500 | — | — |
| 2016-06-16 | $4.08 | $4.97 | 29,400 | — | — |
| 2016-06-15 | $4.15 | $5.06 | 18,300 | — | — |
| 2016-06-14 | $4.19 | $5.10 | 75,800 | — | — |
| 2016-06-13 | $4.30 | $5.24 | 30,700 | — | — |
| 2016-06-10 | $4.58 | $5.58 | 51,100 | — | — |
| 2016-06-09 | $4.72 | $5.75 | 70,800 | — | — |
| 2016-06-08 | $4.65 | $5.67 | 218,100 | — | — |
| 2016-06-07 | $4.33 | $5.28 | 78,500 | — | — |
| 2016-06-06 | $4.12 | $5.02 | 42,600 | — | — |
| 2016-06-03 | $4.26 | $5.19 | 37,800 | — | — |
| 2016-06-02 | $4.38 | $5.34 | 55,300 | — | — |
| 2016-06-01 | $4.31 | $5.25 | 83,500 | — | — |
| 2016-05-31 | $4.13 | $5.03 | 53,300 | — | — |
| 2016-05-27 | $4.14 | $5.04 | 30,500 | — | — |
| 2016-05-26 | $4.15 | $5.06 | 53,800 | — | — |
| 2016-05-25 | $4.18 | $5.09 | 55,500 | — | — |
| 2016-05-24 | $4.19 | $5.10 | 65,400 | — | — |
| 2016-05-23 | $4.27 | $5.20 | 70,100 | — | — |
| 2016-05-20 | $4.19 | $5.10 | 119,800 | — | — |
| 2016-05-19 | $4.15 | $5.06 | 148,200 | — | — |
| 2016-05-18 | $4.53 | $5.52 | 124,900 | — | — |
| 2016-05-17 | $4.73 | $5.76 | 65,300 | — | — |
| 2016-05-16 | $4.73 | $5.76 | 32,300 | — | — |
| 2016-05-13 | $4.75 | $5.79 | 55,200 | — | — |
| 2016-05-12 | $4.78 | $5.82 | 133,500 | — | — |
| 2016-05-11 | $4.88 | $5.95 | 179,800 | — | — |
| 2016-05-10 | $5.08 | $6.19 | 55,200 | — | — |
| 2016-05-09 | $5.02 | $6.12 | 35,800 | — | — |
| 2016-05-06 | $4.76 | $5.80 | 41,000 | — | — |
| 2016-05-05 | $4.78 | $5.82 | 32,700 | — | — |
| 2016-05-04 | $4.93 | $6.01 | 33,800 | — | — |
| 2016-05-03 | $4.98 | $6.07 | 33,700 | — | — |
| 2016-05-02 | $4.99 | $6.08 | 67,300 | — | — |
| 2016-04-29 | $4.99 | $6.08 | 52,900 | — | — |
| 2016-04-28 | $5.26 | $6.41 | 21,100 | — | — |
| 2016-04-27 | $5.38 | $6.55 | 10,100 | — | — |
| 2016-04-26 | $5.42 | $6.60 | 41,600 | — | — |
| 2016-04-25 | $5.35 | $6.52 | 19,800 | — | — |
| 2016-04-22 | $5.34 | $6.51 | 43,100 | — | — |
| 2016-04-21 | $5.40 | $6.58 | 45,900 | — | — |
| 2016-04-20 | $5.16 | $6.29 | 48,200 | — | — |
| 2016-04-19 | $5.25 | $6.40 | 49,900 | — | — |
| 2016-04-18 | $5.24 | $6.38 | 36,700 | — | — |
| 2016-04-15 | $5.30 | $6.46 | 71,400 | — | — |
| 2016-04-14 | $5.52 | $6.72 | 45,500 | — | — |
| 2016-04-13 | $5.25 | $6.40 | 53,200 | — | — |
| 2016-04-12 | $5.03 | $6.13 | 33,300 | — | — |
| 2016-04-11 | $5.01 | $6.10 | 42,800 | — | — |
| 2016-04-08 | $5.02 | $6.12 | 16,400 | — | — |
| 2016-04-07 | $5.04 | $6.14 | 28,300 | — | — |
| 2016-04-06 | $5.05 | $6.15 | 16,400 | — | — |
| 2016-04-05 | $5.06 | $6.16 | 29,500 | — | — |
| 2016-04-04 | $5.11 | $6.23 | 91,500 | — | — |
| 2016-04-01 | $5.34 | $6.51 | 26,000 | — | — |
| 2016-03-31 | $5.32 | $6.48 | 27,400 | — | — |
| 2016-03-30 | $5.34 | $6.51 | 59,700 | — | — |
| 2016-03-29 | $5.17 | $6.30 | 41,200 | — | — |
| 2016-03-28 | $4.91 | $5.98 | 87,300 | — | — |
| 2016-03-24 | $4.96 | $6.04 | 47,200 | — | — |
| 2016-03-23 | $5.15 | $6.27 | 42,700 | — | — |
| 2016-03-22 | $5.30 | $6.46 | 53,600 | — | — |
| 2016-03-21 | $5.43 | $6.62 | 37,800 | — | — |
| 2016-03-18 | $5.59 | $6.81 | 22,500 | — | — |
| 2016-03-17 | $5.55 | $6.76 | 36,500 | — | — |
| 2016-03-16 | $5.60 | $6.82 | 58,600 | — | — |
| 2016-03-15 | $5.55 | $6.76 | 52,100 | — | — |
| 2016-03-14 | $5.70 | $6.94 | 112,800 | — | — |
| 2016-03-11 | $5.39 | $6.57 | 35,300 | — | — |
| 2016-03-10 | $5.20 | $6.34 | 44,600 | — | — |
| 2016-03-09 | $5.21 | $6.35 | 38,200 | — | — |
| 2016-03-08 | $5.20 | $6.34 | 57,600 | — | — |
| 2016-03-07 | $5.28 | $6.43 | 72,600 | — | — |
| 2016-03-04 | $5.39 | $6.57 | 26,800 | — | — |
| 2016-03-03 | $5.35 | $6.52 | 71,500 | — | — |
| 2016-03-02 | $5.20 | $6.34 | 70,700 | — | — |
| 2016-03-01 | $5.15 | $6.27 | 63,200 | — | — |
| 2016-02-29 | $5.20 | $6.34 | 70,300 | — | — |
| 2016-02-26 | $4.96 | $6.04 | 49,600 | — | — |
| 2016-02-25 | $4.93 | $6.01 | 40,900 | — | — |
| 2016-02-24 | $5.01 | $6.10 | 53,800 | — | — |
| 2016-02-23 | $4.98 | $6.07 | 23,400 | — | — |
| 2016-02-22 | $4.94 | $6.02 | 55,300 | — | — |
| 2016-02-19 | $4.84 | $5.90 | 46,900 | — | — |
| 2016-02-18 | $4.95 | $6.03 | 39,000 | — | — |
| 2016-02-17 | $4.99 | $6.08 | 70,300 | — | — |
| 2016-02-16 | $4.98 | $6.07 | 102,400 | — | — |
| 2016-02-12 | $5.06 | $6.16 | 113,700 | — | — |
| 2016-02-11 | $4.77 | $5.81 | 290,100 | — | — |
| 2016-02-10 | $5.39 | $6.57 | 70,600 | — | — |
| 2016-02-09 | $5.28 | $6.43 | 111,400 | — | — |
| 2016-02-08 | $5.48 | $6.68 | 38,300 | — | — |
| 2016-02-05 | $5.79 | $7.05 | 27,400 | — | — |
| 2016-02-04 | $5.76 | $7.02 | 19,800 | — | — |
| 2016-02-03 | $5.85 | $7.13 | 46,800 | — | — |
| 2016-02-02 | $5.87 | $7.15 | 49,000 | — | — |
| 2016-02-01 | $6.00 | $7.31 | 95,800 | — | — |
| 2016-01-29 | $6.04 | $7.36 | 73,300 | — | — |
| 2016-01-28 | $5.99 | $7.30 | 73,600 | — | — |
| 2016-01-27 | $6.02 | $7.33 | 68,500 | — | — |
| 2016-01-26 | $6.02 | $7.33 | 61,700 | — | — |
| 2016-01-25 | $5.73 | $6.98 | 25,800 | — | — |
| 2016-01-22 | $5.84 | $7.11 | 96,300 | — | — |
| 2016-01-21 | $5.57 | $6.79 | 59,000 | — | — |
| 2016-01-20 | $5.42 | $6.60 | 105,000 | — | — |
| 2016-01-19 | $5.26 | $6.41 | 98,500 | — | — |
| 2016-01-15 | $5.31 | $6.47 | 184,000 | — | — |
| 2016-01-14 | $5.56 | $6.77 | 149,800 | — | — |
| 2016-01-13 | $5.32 | $6.48 | 199,500 | — | — |
| 2016-01-12 | $5.79 | $7.05 | 160,300 | — | — |
| 2016-01-11 | $6.25 | $7.61 | 172,700 | — | — |
| 2016-01-08 | $6.82 | $8.31 | 315,900 | — | — |
| 2016-01-07 | $6.93 | $8.44 | 208,800 | — | — |
| 2016-01-06 | $6.46 | $7.87 | 66,100 | — | — |
| 2016-01-05 | $6.76 | $8.24 | 127,000 | — | — |
| 2016-01-04 | $7.08 | $8.63 | 260,300 | — | — |