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
- 1993-03-23 to 2026-08-28
- 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 | $5.07 | $5.57 | 23,800 | — | — |
| 2016-12-29 | $5.03 | $5.53 | 27,800 | — | — |
| 2016-12-28 | $4.96 | $5.45 | 60,600 | — | — |
| 2016-12-27 | $5.01 | $5.50 | 103,100 | — | — |
| 2016-12-23 | $5.29 | $5.81 | 30,900 | — | — |
| 2016-12-22 | $5.30 | $5.82 | 37,700 | — | — |
| 2016-12-21 | $5.38 | $5.91 | 19,900 | — | — |
| 2016-12-20 | $5.46 | $6.00 | 32,100 | — | — |
| 2016-12-19 | $5.58 | $6.13 | 49,700 | — | — |
| 2016-12-16 | $5.41 | $5.94 | 26,800 | — | — |
| 2016-12-15 | $5.55 | $6.10 | 35,300 | — | — |
| 2016-12-14 | $5.53 | $6.08 | 76,700 | — | — |
| 2016-12-13 | $5.68 | $6.24 | 24,000 | — | — |
| 2016-12-12 | $5.73 | $6.30 | 85,000 | — | — |
| 2016-12-09 | $5.79 | $6.36 | 50,800 | — | — |
| 2016-12-08 | $5.79 | $6.36 | 19,500 | — | — |
| 2016-12-07 | $5.83 | $6.41 | 52,400 | — | — |
| 2016-12-06 | $5.67 | $6.23 | 65,500 | — | — |
| 2016-12-05 | $5.73 | $6.30 | 65,200 | — | — |
| 2016-12-02 | $5.75 | $6.32 | 33,800 | — | — |
| 2016-12-01 | $5.84 | $6.42 | 68,500 | — | — |
| 2016-11-30 | $6.00 | $6.59 | 213,300 | — | — |
| 2016-11-29 | $6.02 | $6.61 | 198,000 | — | — |
| 2016-11-28 | $6.00 | $6.59 | 293,100 | — | — |
| 2016-11-25 | $5.97 | $6.56 | 141,200 | — | — |
| 2016-11-23 | $5.52 | $6.06 | 34,900 | — | — |
| 2016-11-22 | $5.51 | $6.05 | 293,700 | — | — |
| 2016-11-21 | $6.02 | $6.61 | 483,900 | — | — |
| 2016-11-18 | $5.89 | $6.47 | 537,100 | — | — |
| 2016-11-17 | $5.33 | $5.86 | 83,300 | — | — |
| 2016-11-16 | $5.24 | $5.76 | 80,400 | — | — |
| 2016-11-15 | $5.17 | $5.68 | 71,600 | — | — |
| 2016-11-14 | $5.28 | $5.80 | 313,600 | — | — |
| 2016-11-11 | $5.00 | $5.49 | 112,900 | — | — |
| 2016-11-10 | $4.84 | $5.32 | 65,000 | — | — |
| 2016-11-09 | $4.89 | $5.37 | 151,300 | — | — |
| 2016-11-08 | $4.45 | $4.89 | 12,400 | — | — |
| 2016-11-07 | $4.47 | $4.91 | 3,400 | — | — |
| 2016-11-04 | $4.45 | $4.89 | 3,700 | — | — |
| 2016-11-03 | $4.41 | $4.85 | 5,500 | — | — |
| 2016-11-02 | $4.47 | $4.91 | 4,000 | — | — |
| 2016-11-01 | $4.50 | $4.94 | 7,800 | — | — |
| 2016-10-31 | $4.56 | $5.01 | 15,400 | — | — |
| 2016-10-28 | $4.49 | $4.93 | 4,100 | — | — |
| 2016-10-27 | $4.48 | $4.92 | 10,400 | — | — |
| 2016-10-26 | $4.43 | $4.87 | 20,700 | — | — |
| 2016-10-25 | $4.55 | $5.00 | 9,100 | — | — |
| 2016-10-24 | $4.55 | $5.00 | 7,100 | — | — |
| 2016-10-21 | $4.63 | $5.09 | 4,100 | — | — |
| 2016-10-20 | $4.59 | $5.04 | 31,300 | — | — |
| 2016-10-19 | $4.62 | $5.08 | 10,000 | — | — |
| 2016-10-18 | $4.63 | $5.09 | 54,400 | — | — |
| 2016-10-17 | $4.53 | $4.98 | 52,900 | — | — |
| 2016-10-14 | $4.30 | $4.72 | 55,500 | — | — |
| 2016-10-13 | $4.25 | $4.67 | 14,900 | — | — |
| 2016-10-12 | $4.25 | $4.67 | 34,200 | — | — |
| 2016-10-11 | $4.25 | $4.67 | 15,900 | — | — |
| 2016-10-10 | $4.22 | $4.64 | 24,100 | — | — |
| 2016-10-07 | $4.15 | $4.56 | 9,300 | — | — |
| 2016-10-06 | $4.20 | $4.61 | 12,000 | — | — |
| 2016-10-05 | $4.20 | $4.61 | 32,500 | — | — |
| 2016-10-04 | $4.18 | $4.59 | 2,000 | — | — |
| 2016-10-03 | $4.21 | $4.63 | 8,100 | — | — |
| 2016-09-30 | $4.22 | $4.64 | 9,900 | — | — |
| 2016-09-29 | $4.27 | $4.69 | 15,000 | — | — |
| 2016-09-28 | $4.24 | $4.66 | 8,700 | — | — |
| 2016-09-27 | $4.24 | $4.66 | 39,400 | — | — |
| 2016-09-26 | $4.39 | $4.82 | 17,700 | — | — |
| 2016-09-23 | $4.42 | $4.86 | 32,300 | — | — |
| 2016-09-22 | $4.43 | $4.87 | 12,700 | — | — |
| 2016-09-21 | $4.55 | $5.00 | 23,500 | — | — |
| 2016-09-20 | $4.66 | $5.12 | 1,100 | — | — |
| 2016-09-19 | $4.68 | $5.14 | 6,800 | — | — |
| 2016-09-16 | $4.72 | $5.19 | 3,400 | — | — |
| 2016-09-15 | $4.76 | $5.23 | 8,100 | — | — |
| 2016-09-14 | $4.78 | $5.25 | 9,300 | — | — |
| 2016-09-13 | $4.92 | $5.41 | 21,300 | — | — |
| 2016-09-12 | $4.88 | $5.36 | 36,800 | — | — |
| 2016-09-09 | $4.83 | $5.31 | 74,000 | — | — |
| 2016-09-08 | $4.63 | $5.09 | 126,300 | — | — |
| 2016-09-07 | $4.79 | $5.26 | 8,800 | — | — |
| 2016-09-06 | $4.82 | $5.30 | 115,500 | — | — |
| 2016-09-02 | $4.86 | $5.34 | 28,800 | — | — |
| 2016-09-01 | $4.85 | $5.33 | 35,800 | — | — |
| 2016-08-31 | $4.86 | $5.34 | 151,700 | — | — |
| 2016-08-30 | $5.48 | $6.02 | 4,800 | — | — |
| 2016-08-29 | $5.48 | $6.02 | 15,000 | — | — |
| 2016-08-26 | $5.42 | $5.95 | 4,200 | — | — |
| 2016-08-25 | $5.40 | $5.93 | 6,200 | — | — |
| 2016-08-24 | $5.45 | $5.99 | 11,400 | — | — |
| 2016-08-23 | $5.45 | $5.99 | 6,600 | — | — |
| 2016-08-22 | $5.34 | $5.87 | 24,600 | — | — |
| 2016-08-19 | $5.34 | $5.87 | 5,300 | — | — |
| 2016-08-18 | $5.32 | $5.85 | 7,900 | — | — |
| 2016-08-17 | $5.36 | $5.89 | 3,400 | — | — |
| 2016-08-16 | $5.27 | $5.79 | 6,300 | — | — |
| 2016-08-15 | $5.36 | $5.89 | 2,000 | — | — |
| 2016-08-12 | $5.35 | $5.88 | 5,900 | — | — |
| 2016-08-11 | $5.28 | $5.80 | 18,700 | — | — |
| 2016-08-10 | $5.33 | $5.86 | 9,900 | — | — |
| 2016-08-09 | $5.36 | $5.89 | 17,300 | — | — |
| 2016-08-08 | $5.40 | $5.93 | 56,800 | — | — |
| 2016-08-05 | $5.47 | $6.01 | 42,700 | — | — |
| 2016-08-04 | $5.36 | $5.89 | 27,800 | — | — |
| 2016-08-03 | $5.32 | $5.85 | 24,800 | — | — |
| 2016-08-02 | $5.31 | $5.83 | 46,500 | — | — |
| 2016-08-01 | $5.23 | $5.75 | 29,700 | — | — |
| 2016-07-29 | $5.29 | $5.81 | 29,300 | — | — |
| 2016-07-28 | $5.28 | $5.80 | 159,700 | — | — |
| 2016-07-27 | $4.95 | $5.44 | 20,200 | — | — |
| 2016-07-26 | $4.92 | $5.41 | 31,300 | — | — |
| 2016-07-25 | $4.95 | $5.44 | 36,000 | — | — |
| 2016-07-22 | $4.95 | $5.44 | 23,100 | — | — |
| 2016-07-21 | $4.94 | $5.43 | 84,700 | — | — |
| 2016-07-20 | $4.95 | $5.44 | 20,800 | — | — |
| 2016-07-19 | $4.95 | $5.44 | 3,800 | — | — |
| 2016-07-18 | $4.92 | $5.41 | 23,500 | — | — |
| 2016-07-15 | $4.88 | $5.36 | 280,900 | — | — |
| 2016-07-14 | $4.94 | $5.43 | 3,600 | — | — |
| 2016-07-13 | $4.93 | $5.42 | 14,000 | — | — |
| 2016-07-12 | $4.95 | $5.44 | 12,400 | — | — |
| 2016-07-11 | $4.90 | $5.38 | 18,400 | — | — |
| 2016-07-08 | $5.00 | $5.49 | 41,000 | — | — |
| 2016-07-07 | $4.88 | $5.36 | 10,700 | — | — |
| 2016-07-06 | $4.97 | $5.46 | 16,000 | — | — |
| 2016-07-05 | $4.95 | $5.44 | 24,300 | — | — |
| 2016-07-01 | $4.96 | $5.45 | 16,600 | — | — |
| 2016-06-30 | $4.77 | $5.24 | 197,200 | — | — |
| 2016-06-29 | $4.81 | $5.28 | 2,800 | — | — |
| 2016-06-28 | $4.78 | $5.25 | 7,700 | — | — |
| 2016-06-27 | $4.69 | $5.15 | 2,900 | — | — |
| 2016-06-24 | $4.74 | $5.21 | 12,400 | — | — |
| 2016-06-23 | $4.77 | $5.24 | 5,100 | — | — |
| 2016-06-22 | $4.78 | $5.25 | 16,200 | — | — |
| 2016-06-21 | $4.80 | $5.27 | 4,700 | — | — |
| 2016-06-20 | $4.84 | $5.32 | 16,800 | — | — |
| 2016-06-17 | $4.81 | $5.28 | 10,800 | — | — |
| 2016-06-16 | $4.84 | $5.32 | 13,600 | — | — |
| 2016-06-15 | $4.74 | $5.21 | 8,100 | — | — |
| 2016-06-14 | $4.74 | $5.21 | 26,900 | — | — |
| 2016-06-13 | $4.76 | $5.23 | 8,200 | — | — |
| 2016-06-10 | $4.79 | $5.26 | 6,400 | — | — |
| 2016-06-09 | $4.80 | $5.27 | 7,000 | — | — |
| 2016-06-08 | $4.79 | $5.26 | 10,500 | — | — |
| 2016-06-07 | $4.68 | $5.14 | 8,000 | — | — |
| 2016-06-06 | $4.54 | $4.99 | 66,000 | — | — |
| 2016-06-03 | $4.72 | $5.19 | 400 | — | — |
| 2016-06-02 | $4.80 | $5.27 | 400 | — | — |
| 2016-06-01 | $4.77 | $5.24 | 2,500 | — | — |
| 2016-05-31 | $4.74 | $5.21 | 4,000 | — | — |
| 2016-05-27 | $4.75 | $5.22 | 10,100 | — | — |
| 2016-05-26 | $4.74 | $5.21 | 1,800 | — | — |
| 2016-05-25 | $4.73 | $5.20 | 1,000 | — | — |
| 2016-05-24 | $4.73 | $5.20 | 9,200 | — | — |
| 2016-05-23 | $4.61 | $5.07 | 20,800 | — | — |
| 2016-05-20 | $4.51 | $4.96 | 2,100 | — | — |
| 2016-05-19 | $4.51 | $4.96 | 6,100 | — | — |
| 2016-05-18 | $4.49 | $4.93 | 12,600 | — | — |
| 2016-05-17 | $4.57 | $5.02 | 6,800 | — | — |
| 2016-05-16 | $4.75 | $5.22 | 21,700 | — | — |
| 2016-05-13 | $4.57 | $5.02 | 700 | — | — |
| 2016-05-12 | $4.60 | $5.05 | 11,000 | — | — |
| 2016-05-11 | $4.64 | $5.10 | 7,700 | — | — |
| 2016-05-10 | $4.71 | $5.17 | 29,700 | — | — |
| 2016-05-09 | $4.71 | $5.17 | 4,000 | — | — |
| 2016-05-06 | $4.74 | $5.21 | 7,200 | — | — |
| 2016-05-05 | $4.84 | $5.32 | 5,900 | — | — |
| 2016-05-04 | $4.82 | $5.30 | 6,100 | — | — |
| 2016-05-03 | $4.84 | $5.32 | 2,500 | — | — |
| 2016-05-02 | $4.88 | $5.36 | 5,800 | — | — |
| 2016-04-29 | $4.89 | $5.37 | 6,200 | — | — |
| 2016-04-28 | $4.82 | $5.30 | 21,400 | — | — |
| 2016-04-27 | $4.80 | $5.27 | 14,300 | — | — |
| 2016-04-26 | $4.91 | $5.39 | 16,400 | — | — |
| 2016-04-25 | $4.89 | $5.37 | 16,000 | — | — |
| 2016-04-22 | $4.85 | $5.33 | 1,900 | — | — |
| 2016-04-21 | $4.87 | $5.35 | 31,300 | — | — |
| 2016-04-20 | $4.70 | $5.16 | 6,700 | — | — |
| 2016-04-19 | $4.67 | $5.13 | 10,000 | — | — |
| 2016-04-18 | $4.64 | $5.10 | 4,800 | — | — |
| 2016-04-15 | $4.66 | $5.12 | 0 | — | — |
| 2016-04-14 | $4.66 | $5.12 | 4,700 | — | — |
| 2016-04-13 | $4.71 | $5.17 | 10,700 | — | — |
| 2016-04-12 | $4.64 | $5.10 | 3,800 | — | — |
| 2016-04-11 | $4.63 | $5.09 | 8,400 | — | — |
| 2016-04-08 | $4.72 | $5.19 | 1,500 | — | — |
| 2016-04-07 | $4.76 | $5.23 | 7,500 | — | — |
| 2016-04-06 | $4.85 | $5.33 | 24,700 | — | — |
| 2016-04-05 | $4.91 | $5.39 | 12,300 | — | — |
| 2016-04-04 | $4.93 | $5.42 | 20,000 | — | — |
| 2016-04-01 | $5.00 | $5.49 | 32,500 | — | — |
| 2016-03-31 | $4.97 | $5.46 | 24,600 | — | — |
| 2016-03-30 | $4.95 | $5.44 | 15,400 | — | — |
| 2016-03-29 | $4.92 | $5.41 | 30,300 | — | — |
| 2016-03-28 | $4.89 | $5.37 | 9,300 | — | — |
| 2016-03-24 | $4.90 | $5.38 | 20,300 | — | — |
| 2016-03-23 | $4.96 | $5.45 | 15,900 | — | — |
| 2016-03-22 | $4.96 | $5.45 | 85,700 | — | — |
| 2016-03-21 | $4.80 | $5.27 | 21,600 | — | — |
| 2016-03-18 | $4.85 | $5.33 | 19,100 | — | — |
| 2016-03-17 | $4.85 | $5.33 | 4,600 | — | — |
| 2016-03-16 | $4.79 | $5.26 | 24,900 | — | — |
| 2016-03-15 | $4.56 | $5.01 | 15,600 | — | — |
| 2016-03-14 | $4.54 | $4.99 | 6,400 | — | — |
| 2016-03-11 | $4.49 | $4.93 | 6,200 | — | — |
| 2016-03-10 | $4.53 | $4.98 | 4,600 | — | — |
| 2016-03-09 | $4.53 | $4.98 | 17,300 | — | — |
| 2016-03-08 | $4.51 | $4.96 | 33,500 | — | — |
| 2016-03-07 | $4.53 | $4.98 | 37,100 | — | — |
| 2016-03-04 | $4.35 | $4.78 | 2,400 | — | — |
| 2016-03-03 | $4.30 | $4.72 | 17,500 | — | — |
| 2016-03-02 | $4.26 | $4.68 | 6,500 | — | — |
| 2016-03-01 | $4.25 | $4.67 | 13,100 | — | — |
| 2016-02-29 | $4.16 | $4.57 | 31,900 | — | — |
| 2016-02-26 | $4.14 | $4.55 | 10,000 | — | — |
| 2016-02-25 | $4.08 | $4.48 | 8,900 | — | — |
| 2016-02-24 | $4.10 | $4.50 | 25,700 | — | — |
| 2016-02-23 | $4.15 | $4.56 | 23,700 | — | — |
| 2016-02-22 | $4.14 | $4.55 | 18,900 | — | — |
| 2016-02-19 | $4.17 | $4.58 | 3,000 | — | — |
| 2016-02-18 | $4.18 | $4.59 | 500 | — | — |
| 2016-02-17 | $4.18 | $4.59 | 4,900 | — | — |
| 2016-02-16 | $4.17 | $4.58 | 12,000 | — | — |
| 2016-02-12 | $4.13 | $4.54 | 13,600 | — | — |
| 2016-02-11 | $4.06 | $4.46 | 19,500 | — | — |
| 2016-02-10 | $4.17 | $4.58 | 3,300 | — | — |
| 2016-02-09 | $4.10 | $4.50 | 16,500 | — | — |
| 2016-02-08 | $4.10 | $4.50 | 14,200 | — | — |
| 2016-02-05 | $4.16 | $4.57 | 10,100 | — | — |
| 2016-02-04 | $4.13 | $4.54 | 13,100 | — | — |
| 2016-02-03 | $4.11 | $4.52 | 7,900 | — | — |
| 2016-02-02 | $4.17 | $4.58 | 17,600 | — | — |
| 2016-02-01 | $4.13 | $4.54 | 12,600 | — | — |
| 2016-01-29 | $4.22 | $4.64 | 14,100 | — | — |
| 2016-01-28 | $4.13 | $4.54 | 13,200 | — | — |
| 2016-01-27 | $4.11 | $4.52 | 11,100 | — | — |
| 2016-01-26 | $4.13 | $4.54 | 19,700 | — | — |
| 2016-01-25 | $4.16 | $4.57 | 7,900 | — | — |
| 2016-01-22 | $4.18 | $4.59 | 7,400 | — | — |
| 2016-01-21 | $4.16 | $4.57 | 4,800 | — | — |
| 2016-01-20 | $4.13 | $4.54 | 33,600 | — | — |
| 2016-01-19 | $4.18 | $4.59 | 19,400 | — | — |
| 2016-01-15 | $4.20 | $4.61 | 14,100 | — | — |
| 2016-01-14 | $4.16 | $4.57 | 31,100 | — | — |
| 2016-01-13 | $4.22 | $4.64 | 7,100 | — | — |
| 2016-01-12 | $4.25 | $4.67 | 11,500 | — | — |
| 2016-01-11 | $4.20 | $4.61 | 17,700 | — | — |
| 2016-01-08 | $4.21 | $4.63 | 19,700 | — | — |
| 2016-01-07 | $4.22 | $4.64 | 49,500 | — | — |
| 2016-01-06 | $4.22 | $4.64 | 34,600 | — | — |
| 2016-01-05 | $4.22 | $4.64 | 16,900 | — | — |
| 2016-01-04 | $4.16 | $4.57 | 12,200 | — | — |