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
- 1993-10-25 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 | $7.00 | $11.10 | 44,700 | — | — |
| 2016-12-29 | $7.30 | $11.57 | 34,200 | — | — |
| 2016-12-28 | $7.57 | $12.00 | 34,000 | — | — |
| 2016-12-27 | $7.53 | $11.94 | 86,700 | — | — |
| 2016-12-23 | $7.61 | $12.07 | 99,500 | — | — |
| 2016-12-22 | $7.34 | $11.64 | 34,800 | — | — |
| 2016-12-21 | $7.27 | $11.53 | 19,700 | — | — |
| 2016-12-20 | $7.27 | $11.53 | 28,500 | — | — |
| 2016-12-19 | $7.15 | $11.34 | 26,100 | — | — |
| 2016-12-16 | $6.92 | $10.97 | 98,000 | — | — |
| 2016-12-15 | $6.66 | $10.56 | 30,700 | — | — |
| 2016-12-14 | $6.62 | $10.50 | 23,300 | — | — |
| 2016-12-13 | $6.79 | $10.77 | 90,900 | — | — |
| 2016-12-12 | $6.69 | $10.61 | 71,200 | — | — |
| 2016-12-09 | $6.55 | $10.38 | 203,200 | — | — |
| 2016-12-08 | $6.53 | $10.35 | 111,000 | — | — |
| 2016-12-07 | $6.50 | $10.31 | 26,100 | — | — |
| 2016-12-06 | $6.43 | $10.19 | 238,000 | — | — |
| 2016-12-05 | $6.41 | $10.16 | 49,200 | — | — |
| 2016-12-02 | $6.27 | $9.94 | 36,900 | — | — |
| 2016-12-01 | $6.16 | $9.77 | 23,800 | — | — |
| 2016-11-30 | $6.07 | $9.62 | 57,700 | — | — |
| 2016-11-29 | $6.05 | $9.59 | 39,300 | — | — |
| 2016-11-28 | $5.98 | $9.48 | 24,600 | — | — |
| 2016-11-25 | $5.99 | $9.50 | 9,500 | — | — |
| 2016-11-23 | $5.98 | $9.48 | 26,400 | — | — |
| 2016-11-22 | $5.91 | $9.37 | 22,700 | — | — |
| 2016-11-21 | $5.76 | $9.13 | 18,400 | — | — |
| 2016-11-18 | $5.79 | $9.18 | 10,200 | — | — |
| 2016-11-17 | $5.73 | $9.08 | 34,600 | — | — |
| 2016-11-16 | $5.74 | $9.10 | 38,300 | — | — |
| 2016-11-15 | $5.61 | $8.89 | 109,800 | — | — |
| 2016-11-14 | $5.61 | $8.89 | 33,900 | — | — |
| 2016-11-11 | $5.53 | $8.77 | 38,800 | — | — |
| 2016-11-10 | $5.57 | $8.83 | 155,800 | — | — |
| 2016-11-09 | $5.34 | $8.47 | 10,800 | — | — |
| 2016-11-08 | $5.25 | $8.32 | 56,900 | — | — |
| 2016-11-07 | $5.25 | $8.32 | 100,600 | — | — |
| 2016-11-04 | $5.24 | $8.31 | 7,200 | — | — |
| 2016-11-03 | $5.32 | $8.43 | 7,600 | — | — |
| 2016-11-02 | $5.41 | $8.58 | 15,500 | — | — |
| 2016-11-01 | $5.46 | $8.66 | 84,400 | — | — |
| 2016-10-31 | $5.23 | $8.29 | 18,000 | — | — |
| 2016-10-28 | $5.44 | $8.63 | 12,400 | — | — |
| 2016-10-27 | $5.50 | $8.72 | 8,700 | — | — |
| 2016-10-26 | $5.49 | $8.70 | 43,200 | — | — |
| 2016-10-25 | $5.57 | $8.83 | 29,600 | — | — |
| 2016-10-24 | $5.56 | $8.82 | 11,300 | — | — |
| 2016-10-21 | $5.56 | $8.82 | 46,400 | — | — |
| 2016-10-20 | $5.59 | $8.86 | 73,500 | — | — |
| 2016-10-19 | $5.62 | $8.91 | 5,100 | — | — |
| 2016-10-18 | $5.57 | $8.83 | 5,500 | — | — |
| 2016-10-17 | $5.49 | $8.70 | 4,800 | — | — |
| 2016-10-14 | $5.63 | $8.93 | 9,300 | — | — |
| 2016-10-13 | $5.60 | $8.88 | 10,100 | — | — |
| 2016-10-12 | $5.63 | $8.93 | 4,200 | — | — |
| 2016-10-11 | $5.67 | $8.96 | 19,600 | — | — |
| 2016-10-10 | $5.57 | $8.80 | 18,200 | — | — |
| 2016-10-07 | $5.50 | $8.69 | 67,300 | — | — |
| 2016-10-06 | $5.38 | $8.50 | 78,700 | — | — |
| 2016-10-05 | $5.49 | $8.67 | 21,100 | — | — |
| 2016-10-04 | $5.37 | $8.48 | 20,800 | — | — |
| 2016-10-03 | $5.47 | $8.64 | 22,100 | — | — |
| 2016-09-30 | $5.38 | $8.50 | 110,200 | — | — |
| 2016-09-29 | $5.29 | $8.36 | 177,700 | — | — |
| 2016-09-28 | $5.22 | $8.25 | 10,400 | — | — |
| 2016-09-27 | $5.30 | $8.37 | 2,500 | — | — |
| 2016-09-26 | $5.20 | $8.22 | 68,500 | — | — |
| 2016-09-23 | $5.28 | $8.34 | 6,900 | — | — |
| 2016-09-22 | $5.21 | $8.23 | 5,400 | — | — |
| 2016-09-21 | $5.24 | $8.28 | 6,900 | — | — |
| 2016-09-20 | $5.25 | $8.29 | 59,300 | — | — |
| 2016-09-19 | $5.22 | $8.25 | 19,400 | — | — |
| 2016-09-16 | $5.09 | $8.04 | 32,300 | — | — |
| 2016-09-15 | $5.16 | $8.15 | 5,400 | — | — |
| 2016-09-14 | $5.14 | $8.12 | 26,000 | — | — |
| 2016-09-13 | $5.14 | $8.12 | 24,600 | — | — |
| 2016-09-12 | $5.07 | $8.01 | 16,700 | — | — |
| 2016-09-09 | $5.11 | $8.07 | 8,700 | — | — |
| 2016-09-08 | $5.15 | $8.14 | 3,300 | — | — |
| 2016-09-07 | $5.16 | $8.15 | 18,900 | — | — |
| 2016-09-06 | $5.22 | $8.25 | 19,400 | — | — |
| 2016-09-02 | $5.24 | $8.28 | 3,500 | — | — |
| 2016-09-01 | $5.25 | $8.29 | 4,300 | — | — |
| 2016-08-31 | $5.27 | $8.33 | 1,800 | — | — |
| 2016-08-30 | $5.25 | $8.29 | 28,000 | — | — |
| 2016-08-29 | $5.11 | $8.07 | 33,000 | — | — |
| 2016-08-26 | $5.19 | $8.20 | 24,500 | — | — |
| 2016-08-25 | $5.18 | $8.18 | 71,700 | — | — |
| 2016-08-24 | $5.41 | $8.55 | 107,900 | — | — |
| 2016-08-23 | $5.34 | $8.44 | 34,400 | — | — |
| 2016-08-22 | $5.20 | $8.22 | 36,800 | — | — |
| 2016-08-19 | $5.16 | $8.15 | 24,200 | — | — |
| 2016-08-18 | $5.04 | $7.96 | 44,600 | — | — |
| 2016-08-17 | $4.95 | $7.82 | 19,400 | — | — |
| 2016-08-16 | $4.96 | $7.84 | 29,800 | — | — |
| 2016-08-15 | $4.93 | $7.79 | 49,100 | — | — |
| 2016-08-12 | $4.97 | $7.85 | 50,200 | — | — |
| 2016-08-11 | $4.90 | $7.74 | 263,200 | — | — |
| 2016-08-10 | $4.81 | $7.60 | 327,400 | — | — |
| 2016-08-09 | $4.87 | $7.69 | 13,100 | — | — |
| 2016-08-08 | $4.87 | $7.69 | 108,700 | — | — |
| 2016-08-05 | $4.85 | $7.66 | 47,600 | — | — |
| 2016-08-04 | $4.82 | $7.62 | 22,000 | — | — |
| 2016-08-03 | $4.81 | $7.60 | 29,200 | — | — |
| 2016-08-02 | $4.81 | $7.60 | 1,453,000 | — | — |
| 2016-08-01 | $4.81 | $7.60 | 2,600 | — | — |
| 2016-07-29 | $4.69 | $7.41 | 37,100 | — | — |
| 2016-07-28 | $4.80 | $7.58 | 21,900 | — | — |
| 2016-07-27 | $4.81 | $7.60 | 65,200 | — | — |
| 2016-07-26 | $4.80 | $7.58 | 7,300 | — | — |
| 2016-07-25 | $4.80 | $7.58 | 12,600 | — | — |
| 2016-07-22 | $4.82 | $7.62 | 6,800 | — | — |
| 2016-07-21 | $4.80 | $7.58 | 400 | — | — |
| 2016-07-20 | $4.81 | $7.60 | 500 | — | — |
| 2016-07-19 | $4.85 | $7.66 | 23,200 | — | — |
| 2016-07-18 | $4.78 | $7.55 | 15,400 | — | — |
| 2016-07-15 | $4.92 | $7.77 | 237,900 | — | — |
| 2016-07-14 | $4.95 | $7.82 | 11,900 | — | — |
| 2016-07-13 | $4.91 | $7.76 | 87,000 | — | — |
| 2016-07-12 | $4.94 | $7.80 | 4,500 | — | — |
| 2016-07-11 | $4.79 | $7.57 | 4,600 | — | — |
| 2016-07-08 | $4.87 | $7.69 | 58,000 | — | — |
| 2016-07-07 | $4.82 | $7.58 | 400 | — | — |
| 2016-07-06 | $4.76 | $7.49 | 16,700 | — | — |
| 2016-07-05 | $4.77 | $7.50 | 40,700 | — | — |
| 2016-07-01 | $4.79 | $7.54 | 5,000 | — | — |
| 2016-06-30 | $4.73 | $7.44 | 8,700 | — | — |
| 2016-06-29 | $4.73 | $7.44 | 6,600 | — | — |
| 2016-06-28 | $4.70 | $7.39 | 3,700 | — | — |
| 2016-06-27 | $4.67 | $7.35 | 10,600 | — | — |
| 2016-06-24 | $4.75 | $7.47 | 10,600 | — | — |
| 2016-06-23 | $4.65 | $7.32 | 12,100 | — | — |
| 2016-06-22 | $4.66 | $7.33 | 2,600 | — | — |
| 2016-06-21 | $4.65 | $7.32 | 12,400 | — | — |
| 2016-06-20 | $4.75 | $7.47 | 7,600 | — | — |
| 2016-06-17 | $4.84 | $7.61 | 11,000 | — | — |
| 2016-06-16 | $4.77 | $7.50 | 15,300 | — | — |
| 2016-06-15 | $4.80 | $7.55 | 4,100 | — | — |
| 2016-06-14 | $4.78 | $7.52 | 1,200 | — | — |
| 2016-06-13 | $4.85 | $7.63 | 21,000 | — | — |
| 2016-06-10 | $4.77 | $7.50 | 25,300 | — | — |
| 2016-06-09 | $4.72 | $7.43 | 466,500 | — | — |
| 2016-06-08 | $4.75 | $7.47 | 6,400 | — | — |
| 2016-06-07 | $4.70 | $7.39 | 25,800 | — | — |
| 2016-06-06 | $4.89 | $7.69 | 3,900 | — | — |
| 2016-06-03 | $4.72 | $7.43 | 9,000 | — | — |
| 2016-06-02 | $4.69 | $7.38 | 9,200 | — | — |
| 2016-06-01 | $4.69 | $7.38 | 56,000 | — | — |
| 2016-05-31 | $4.66 | $7.33 | 10,300 | — | — |
| 2016-05-27 | $4.72 | $7.43 | 2,800 | — | — |
| 2016-05-26 | $4.81 | $7.57 | 4,500 | — | — |
| 2016-05-25 | $4.78 | $7.52 | 11,600 | — | — |
| 2016-05-24 | $4.78 | $7.52 | 31,100 | — | — |
| 2016-05-23 | $4.76 | $7.49 | 30,400 | — | — |
| 2016-05-20 | $4.69 | $7.38 | 265,200 | — | — |
| 2016-05-19 | $4.68 | $7.36 | 15,500 | — | — |
| 2016-05-18 | $4.62 | $7.27 | 7,100 | — | — |
| 2016-05-17 | $4.61 | $7.25 | 7,700 | — | — |
| 2016-05-16 | $4.56 | $7.17 | 23,400 | — | — |
| 2016-05-13 | $4.55 | $7.16 | 16,600 | — | — |
| 2016-05-12 | $4.44 | $6.99 | 2,100 | — | — |
| 2016-05-11 | $4.44 | $6.99 | 11,500 | — | — |
| 2016-05-10 | $4.38 | $6.89 | 2,400 | — | — |
| 2016-05-09 | $4.30 | $6.77 | 9,400 | — | — |
| 2016-05-06 | $4.30 | $6.77 | 11,200 | — | — |
| 2016-05-05 | $4.35 | $6.84 | 2,600 | — | — |
| 2016-05-04 | $4.30 | $6.77 | 13,400 | — | — |
| 2016-05-03 | $4.31 | $6.78 | 6,500 | — | — |
| 2016-05-02 | $4.36 | $6.86 | 7,800 | — | — |
| 2016-04-29 | $4.36 | $6.86 | 24,500 | — | — |
| 2016-04-28 | $4.51 | $7.10 | 26,500 | — | — |
| 2016-04-27 | $4.50 | $7.08 | 15,500 | — | — |
| 2016-04-26 | $4.50 | $7.08 | 8,400 | — | — |
| 2016-04-25 | $4.47 | $7.03 | 9,000 | — | — |
| 2016-04-22 | $4.46 | $7.02 | 35,300 | — | — |
| 2016-04-21 | $4.55 | $7.16 | 3,600 | — | — |
| 2016-04-20 | $4.62 | $7.27 | 300 | — | — |
| 2016-04-19 | $4.50 | $7.08 | 4,100 | — | — |
| 2016-04-18 | $4.54 | $7.14 | 8,000 | — | — |
| 2016-04-15 | $4.51 | $7.10 | 4,400 | — | — |
| 2016-04-14 | $4.62 | $7.27 | 1,900 | — | — |
| 2016-04-13 | $4.60 | $7.24 | 5,400 | — | — |
| 2016-04-12 | $4.81 | $7.57 | 18,100 | — | — |
| 2016-04-11 | $4.75 | $7.47 | 4,400 | — | — |
| 2016-04-08 | $4.66 | $7.33 | 7,400 | — | — |
| 2016-04-07 | $4.44 | $6.99 | 1,100 | — | — |
| 2016-04-06 | $4.44 | $6.95 | 6,100 | — | — |
| 2016-04-05 | $4.57 | $7.16 | 22,900 | — | — |
| 2016-04-04 | $4.42 | $6.92 | 5,800 | — | — |
| 2016-04-01 | $4.33 | $6.78 | 10,000 | — | — |
| 2016-03-31 | $4.20 | $6.58 | 16,200 | — | — |
| 2016-03-30 | $4.40 | $6.89 | 7,100 | — | — |
| 2016-03-29 | $4.35 | $6.81 | 6,500 | — | — |
| 2016-03-28 | $4.30 | $6.73 | 26,200 | — | — |
| 2016-03-24 | $4.28 | $6.70 | 0 | — | — |
| 2016-03-23 | $4.28 | $6.70 | 900 | — | — |
| 2016-03-22 | $4.28 | $6.70 | 0 | — | — |
| 2016-03-21 | $4.28 | $6.70 | 4,600 | — | — |
| 2016-03-18 | $4.27 | $6.69 | 17,000 | — | — |
| 2016-03-17 | $4.35 | $6.81 | 6,300 | — | — |
| 2016-03-16 | $4.37 | $6.84 | 3,300 | — | — |
| 2016-03-15 | $4.33 | $6.78 | 1,300 | — | — |
| 2016-03-14 | $4.33 | $6.78 | 600 | — | — |
| 2016-03-11 | $4.33 | $6.78 | 3,100 | — | — |
| 2016-03-10 | $4.33 | $6.78 | 5,400 | — | — |
| 2016-03-09 | $4.34 | $6.80 | 5,600 | — | — |
| 2016-03-08 | $4.24 | $6.64 | 1,900 | — | — |
| 2016-03-07 | $4.36 | $6.83 | 1,100 | — | — |
| 2016-03-04 | $4.31 | $6.75 | 4,400 | — | — |
| 2016-03-03 | $4.30 | $6.73 | 4,200 | — | — |
| 2016-03-02 | $4.28 | $6.70 | 8,000 | — | — |
| 2016-03-01 | $4.34 | $6.80 | 9,800 | — | — |
| 2016-02-29 | $4.26 | $6.67 | 28,100 | — | — |
| 2016-02-26 | $4.27 | $6.69 | 10,600 | — | — |
| 2016-02-25 | $4.25 | $6.66 | 2,300 | — | — |
| 2016-02-24 | $4.26 | $6.67 | 5,400 | — | — |
| 2016-02-23 | $4.21 | $6.59 | 34,700 | — | — |
| 2016-02-22 | $4.21 | $6.59 | 7,900 | — | — |
| 2016-02-19 | $4.26 | $6.67 | 800 | — | — |
| 2016-02-18 | $4.40 | $6.89 | 700 | — | — |
| 2016-02-17 | $4.25 | $6.66 | 6,100 | — | — |
| 2016-02-16 | $4.30 | $6.73 | 900 | — | — |
| 2016-02-12 | $4.25 | $6.66 | 29,100 | — | — |
| 2016-02-11 | $4.33 | $6.78 | 14,400 | — | — |
| 2016-02-10 | $4.36 | $6.83 | 4,800 | — | — |
| 2016-02-09 | $4.38 | $6.86 | 1,000 | — | — |
| 2016-02-08 | $4.39 | $6.88 | 300 | — | — |
| 2016-02-05 | $4.35 | $6.81 | 6,900 | — | — |
| 2016-02-04 | $4.47 | $7.00 | 2,000 | — | — |
| 2016-02-03 | $4.50 | $7.05 | 2,900 | — | — |
| 2016-02-02 | $4.41 | $6.91 | 15,100 | — | — |
| 2016-02-01 | $4.40 | $6.89 | 21,600 | — | — |
| 2016-01-29 | $4.32 | $6.77 | 2,800 | — | — |
| 2016-01-28 | $4.42 | $6.92 | 8,300 | — | — |
| 2016-01-27 | $4.42 | $6.92 | 4,800 | — | — |
| 2016-01-26 | $4.33 | $6.78 | 23,900 | — | — |
| 2016-01-25 | $4.50 | $7.05 | 2,300 | — | — |
| 2016-01-22 | $4.50 | $7.05 | 1,000 | — | — |
| 2016-01-21 | $4.45 | $6.97 | 5,000 | — | — |
| 2016-01-20 | $4.45 | $6.97 | 174,000 | — | — |
| 2016-01-19 | $4.40 | $6.89 | 7,000 | — | — |
| 2016-01-15 | $4.40 | $6.89 | 10,000 | — | — |
| 2016-01-14 | $4.54 | $7.11 | 9,800 | — | — |
| 2016-01-13 | $4.46 | $6.99 | 9,400 | — | — |
| 2016-01-12 | $4.49 | $7.03 | 9,400 | — | — |
| 2016-01-11 | $4.60 | $7.20 | 5,200 | — | — |
| 2016-01-08 | $4.70 | $7.36 | 3,400 | — | — |
| 2016-01-07 | $4.76 | $7.46 | 12,400 | — | — |
| 2016-01-06 | $4.71 | $7.38 | 11,100 | — | — |
| 2016-01-05 | $4.65 | $7.28 | 3,500 | — | — |
| 2016-01-04 | $4.63 | $7.25 | 12,900 | — | — |