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
- 1992-02-11 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 | $2.88 | $2.98 | 4,538 | — | — |
| 2016-12-29 | $2.88 | $2.98 | 2,450 | — | — |
| 2016-12-28 | $2.88 | $2.98 | 5,006 | — | — |
| 2016-12-27 | $3.04 | $3.15 | 6,331 | — | — |
| 2016-12-23 | $2.72 | $2.82 | 9,600 | — | — |
| 2016-12-22 | $2.88 | $2.98 | 8,488 | — | — |
| 2016-12-21 | $2.72 | $2.82 | 6,450 | — | — |
| 2016-12-20 | $2.88 | $2.98 | 13,006 | — | — |
| 2016-12-19 | $3.04 | $3.15 | 8,544 | — | — |
| 2016-12-16 | $2.88 | $2.98 | 1,094 | — | — |
| 2016-12-15 | $2.88 | $2.98 | 3,813 | — | — |
| 2016-12-14 | $2.72 | $2.82 | 5,175 | — | — |
| 2016-12-13 | $2.88 | $2.98 | 4,450 | — | — |
| 2016-12-12 | $2.88 | $2.98 | 3,438 | — | — |
| 2016-12-09 | $2.88 | $2.98 | 6,263 | — | — |
| 2016-12-08 | $2.88 | $2.98 | 1,219 | — | — |
| 2016-12-07 | $2.88 | $2.98 | 850 | — | — |
| 2016-12-06 | $2.88 | $2.98 | 2,113 | — | — |
| 2016-12-05 | $2.72 | $2.82 | 4,738 | — | — |
| 2016-12-02 | $2.72 | $2.82 | 9,238 | — | — |
| 2016-12-01 | $2.88 | $2.98 | 1,938 | — | — |
| 2016-11-30 | $3.04 | $3.15 | 5,119 | — | — |
| 2016-11-29 | $2.72 | $2.82 | 3,300 | — | — |
| 2016-11-28 | $3.04 | $3.15 | 3,975 | — | — |
| 2016-11-25 | $2.88 | $2.98 | 2,069 | — | — |
| 2016-11-23 | $2.72 | $2.82 | 2,075 | — | — |
| 2016-11-22 | $2.56 | $2.65 | 1,131 | — | — |
| 2016-11-21 | $2.56 | $2.65 | 3,213 | — | — |
| 2016-11-18 | $2.56 | $2.65 | 931 | — | — |
| 2016-11-17 | $2.56 | $2.65 | 425 | — | — |
| 2016-11-16 | $2.72 | $2.82 | 3,900 | — | — |
| 2016-11-15 | $2.88 | $2.98 | 11,081 | — | — |
| 2016-11-14 | $3.04 | $3.15 | 3,044 | — | — |
| 2016-11-11 | $3.04 | $3.15 | 4,306 | — | — |
| 2016-11-10 | $2.88 | $2.98 | 6,244 | — | — |
| 2016-11-09 | $2.56 | $2.65 | 1,413 | — | — |
| 2016-11-08 | $2.56 | $2.65 | 1,963 | — | — |
| 2016-11-07 | $2.56 | $2.65 | 888 | — | — |
| 2016-11-04 | $2.56 | $2.65 | 63 | — | — |
| 2016-11-03 | $2.40 | $2.49 | 2,425 | — | — |
| 2016-11-02 | $2.56 | $2.65 | 313 | — | — |
| 2016-11-01 | $2.56 | $2.65 | 1,256 | — | — |
| 2016-10-31 | $2.56 | $2.65 | 1,094 | — | — |
| 2016-10-28 | $2.72 | $2.82 | 12,338 | — | — |
| 2016-10-27 | $2.72 | $2.82 | 3,263 | — | — |
| 2016-10-26 | $2.72 | $2.82 | 4,281 | — | — |
| 2016-10-25 | $2.72 | $2.82 | 5,850 | — | — |
| 2016-10-24 | $3.04 | $3.15 | 356 | — | — |
| 2016-10-21 | $3.04 | $3.15 | 188 | — | — |
| 2016-10-20 | $3.04 | $3.15 | 1,213 | — | — |
| 2016-10-19 | $2.88 | $2.98 | 3,438 | — | — |
| 2016-10-18 | $2.88 | $2.98 | 569 | — | — |
| 2016-10-17 | $3.04 | $3.15 | 9,244 | — | — |
| 2016-10-14 | $2.72 | $2.82 | 6,550 | — | — |
| 2016-10-13 | $3.04 | $3.15 | 2,369 | — | — |
| 2016-10-12 | $2.88 | $2.98 | 0 | — | — |
| 2016-10-11 | $2.88 | $2.98 | 206 | — | — |
| 2016-10-10 | $3.04 | $3.15 | 9,775 | — | — |
| 2016-10-07 | $3.04 | $3.15 | 188 | — | — |
| 2016-10-06 | $3.04 | $3.15 | 2,000 | — | — |
| 2016-10-05 | $3.20 | $3.32 | 3,025 | — | — |
| 2016-10-04 | $3.20 | $3.32 | 3,831 | — | — |
| 2016-10-03 | $3.20 | $3.32 | 756 | — | — |
| 2016-09-30 | $3.20 | $3.32 | 1,356 | — | — |
| 2016-09-29 | $2.72 | $2.82 | 8,988 | — | — |
| 2016-09-28 | $2.72 | $2.82 | 6,106 | — | — |
| 2016-09-27 | $3.04 | $3.15 | 806 | — | — |
| 2016-09-26 | $3.52 | $3.65 | 163 | — | — |
| 2016-09-23 | $3.52 | $3.65 | 825 | — | — |
| 2016-09-22 | $3.36 | $3.48 | 1,150 | — | — |
| 2016-09-21 | $2.72 | $2.82 | 463 | — | — |
| 2016-09-20 | $3.04 | $3.15 | 1,069 | — | — |
| 2016-09-19 | $3.04 | $3.15 | 444 | — | — |
| 2016-09-16 | $3.68 | $3.81 | 850 | — | — |
| 2016-09-15 | $3.04 | $3.15 | 525 | — | — |
| 2016-09-14 | $3.04 | $3.15 | 394 | — | — |
| 2016-09-13 | $3.04 | $3.15 | 7,300 | — | — |
| 2016-09-12 | $3.20 | $3.32 | 2,000 | — | — |
| 2016-09-09 | $3.04 | $3.15 | 231 | — | — |
| 2016-09-08 | $3.04 | $3.15 | 613 | — | — |
| 2016-09-07 | $3.04 | $3.15 | 244 | — | — |
| 2016-09-06 | $3.04 | $3.15 | 1,119 | — | — |
| 2016-09-02 | $3.20 | $3.32 | 1,569 | — | — |
| 2016-09-01 | $3.52 | $3.65 | 2,725 | — | — |
| 2016-08-31 | $3.20 | $3.32 | 106 | — | — |
| 2016-08-30 | $3.04 | $3.15 | 481 | — | — |
| 2016-08-29 | $3.04 | $3.15 | 719 | — | — |
| 2016-08-26 | $2.88 | $2.98 | 350 | — | — |
| 2016-08-25 | $2.88 | $2.98 | 5,306 | — | — |
| 2016-08-24 | $3.20 | $3.32 | 3,431 | — | — |
| 2016-08-23 | $2.56 | $2.65 | 10,831 | — | — |
| 2016-08-22 | $3.04 | $3.15 | 7,144 | — | — |
| 2016-08-19 | $3.20 | $3.32 | 1,306 | — | — |
| 2016-08-18 | $3.20 | $3.32 | 1,188 | — | — |
| 2016-08-17 | $3.20 | $3.32 | 831 | — | — |
| 2016-08-16 | $3.20 | $3.32 | 4,238 | — | — |
| 2016-08-15 | $3.36 | $3.48 | 1,756 | — | — |
| 2016-08-12 | $3.36 | $3.48 | 3,688 | — | — |
| 2016-08-11 | $3.04 | $3.15 | 619 | — | — |
| 2016-08-10 | $3.20 | $3.32 | 4,719 | — | — |
| 2016-08-09 | $3.20 | $3.32 | 2,419 | — | — |
| 2016-08-08 | $3.52 | $3.65 | 1,725 | — | — |
| 2016-08-05 | $3.68 | $3.81 | 506 | — | — |
| 2016-08-04 | $3.68 | $3.81 | 488 | — | — |
| 2016-08-03 | $3.52 | $3.65 | 1,894 | — | — |
| 2016-08-02 | $3.52 | $3.65 | 2,138 | — | — |
| 2016-08-01 | $3.36 | $3.48 | 1,375 | — | — |
| 2016-07-29 | $3.68 | $3.81 | 5,519 | — | — |
| 2016-07-28 | $3.52 | $3.65 | 4,381 | — | — |
| 2016-07-27 | $3.84 | $3.98 | 2,919 | — | — |
| 2016-07-26 | $3.36 | $3.48 | 2,188 | — | — |
| 2016-07-25 | $3.36 | $3.48 | 988 | — | — |
| 2016-07-22 | $3.68 | $3.81 | 5,100 | — | — |
| 2016-07-21 | $2.88 | $2.98 | 581 | — | — |
| 2016-07-20 | $2.88 | $2.98 | 3,538 | — | — |
| 2016-07-19 | $2.72 | $2.82 | 1,281 | — | — |
| 2016-07-18 | $2.88 | $2.98 | 1,175 | — | — |
| 2016-07-15 | $2.72 | $2.82 | 1,219 | — | — |
| 2016-07-14 | $2.88 | $2.98 | 263 | — | — |
| 2016-07-13 | $2.88 | $2.98 | 125 | — | — |
| 2016-07-12 | $3.20 | $3.32 | 3,363 | — | — |
| 2016-07-11 | $2.88 | $2.98 | 4,088 | — | — |
| 2016-07-08 | $2.88 | $2.98 | 1,294 | — | — |
| 2016-07-07 | $3.04 | $3.15 | 69 | — | — |
| 2016-07-06 | $3.04 | $3.15 | 463 | — | — |
| 2016-07-05 | $3.04 | $3.15 | 175 | — | — |
| 2016-07-01 | $3.04 | $3.15 | 1,000 | — | — |
| 2016-06-30 | $3.20 | $3.32 | 1,900 | — | — |
| 2016-06-29 | $3.36 | $3.48 | 806 | — | — |
| 2016-06-28 | $2.56 | $2.65 | 275 | — | — |
| 2016-06-27 | $2.56 | $2.65 | 16,244 | — | — |
| 2016-06-24 | $2.72 | $2.82 | 269 | — | — |
| 2016-06-23 | $2.88 | $2.98 | 3,300 | — | — |
| 2016-06-22 | $3.20 | $3.32 | 0 | — | — |
| 2016-06-21 | $3.20 | $3.32 | 506 | — | — |
| 2016-06-20 | $3.20 | $3.32 | 388 | — | — |
| 2016-06-17 | $3.04 | $3.15 | 294 | — | — |
| 2016-06-16 | $3.04 | $3.15 | 31 | — | — |
| 2016-06-15 | $3.36 | $3.48 | 1,488 | — | — |
| 2016-06-14 | $3.20 | $3.32 | 0 | — | — |
| 2016-06-13 | $3.20 | $3.32 | 881 | — | — |
| 2016-06-10 | $2.88 | $2.98 | 1,600 | — | — |
| 2016-06-09 | $3.52 | $3.65 | 363 | — | — |
| 2016-06-08 | $3.52 | $3.65 | 1,169 | — | — |
| 2016-06-07 | $3.68 | $3.81 | 2,513 | — | — |
| 2016-06-06 | $3.04 | $3.15 | 244 | — | — |
| 2016-06-03 | $3.52 | $3.65 | 1,450 | — | — |
| 2016-06-02 | $3.36 | $3.48 | 2,094 | — | — |
| 2016-06-01 | $3.36 | $3.48 | 344 | — | — |
| 2016-05-31 | $3.20 | $3.32 | 1,063 | — | — |
| 2016-05-27 | $3.20 | $3.32 | 1,006 | — | — |
| 2016-05-26 | $3.04 | $3.15 | 631 | — | — |
| 2016-05-25 | $3.52 | $3.65 | 2,394 | — | — |
| 2016-05-24 | $3.52 | $3.65 | 550 | — | — |
| 2016-05-23 | $3.52 | $3.65 | 875 | — | — |
| 2016-05-20 | $3.52 | $3.65 | 1,888 | — | — |
| 2016-05-19 | $3.20 | $3.32 | 700 | — | — |
| 2016-05-18 | $3.52 | $3.65 | 2,306 | — | — |
| 2016-05-17 | $3.36 | $3.48 | 1,994 | — | — |
| 2016-05-16 | $4.00 | $4.14 | 15,988 | — | — |
| 2016-05-13 | $2.88 | $2.98 | 2,444 | — | — |
| 2016-05-12 | $2.88 | $2.98 | 2,500 | — | — |
| 2016-05-11 | $3.20 | $3.32 | 3,350 | — | — |
| 2016-05-10 | $3.20 | $3.32 | 4,594 | — | — |
| 2016-05-09 | $3.36 | $3.48 | 1,356 | — | — |
| 2016-05-06 | $3.52 | $3.65 | 388 | — | — |
| 2016-05-05 | $3.84 | $3.98 | 931 | — | — |
| 2016-05-04 | $4.00 | $4.14 | 3,000 | — | — |
| 2016-05-03 | $3.84 | $3.98 | 50 | — | — |
| 2016-05-02 | $4.00 | $4.14 | 1,000 | — | — |
| 2016-04-29 | $3.84 | $3.98 | 7,206 | — | — |
| 2016-04-28 | $4.16 | $4.31 | 7,338 | — | — |
| 2016-04-27 | $3.68 | $3.81 | 4,069 | — | — |
| 2016-04-26 | $3.20 | $3.32 | 1,188 | — | — |
| 2016-04-25 | $3.20 | $3.32 | 2,000 | — | — |
| 2016-04-22 | $3.20 | $3.32 | 10,825 | — | — |
| 2016-04-21 | $3.52 | $3.65 | 29,688 | — | — |
| 2016-04-20 | $2.56 | $2.65 | 1,319 | — | — |
| 2016-04-19 | $2.40 | $2.49 | 3,444 | — | — |
| 2016-04-18 | $2.40 | $2.49 | 6,300 | — | — |
| 2016-04-15 | $2.40 | $2.49 | 1,944 | — | — |
| 2016-04-14 | $2.24 | $2.32 | 713 | — | — |
| 2016-04-13 | $2.24 | $2.32 | 1,575 | — | — |
| 2016-04-12 | $2.24 | $2.32 | 3,594 | — | — |
| 2016-04-11 | $2.56 | $2.65 | 4,556 | — | — |
| 2016-04-08 | $2.08 | $2.16 | 419 | — | — |
| 2016-04-07 | $1.92 | $1.99 | 2,588 | — | — |
| 2016-04-06 | $2.24 | $2.32 | 9,738 | — | — |
| 2016-04-05 | $2.08 | $2.16 | 1,481 | — | — |
| 2016-04-04 | $2.24 | $2.32 | 331 | — | — |
| 2016-04-01 | $2.24 | $2.32 | 194 | — | — |
| 2016-03-31 | $2.24 | $2.32 | 1,231 | — | — |
| 2016-03-30 | $2.24 | $2.32 | 513 | — | — |
| 2016-03-29 | $2.24 | $2.32 | 806 | — | — |
| 2016-03-28 | $2.24 | $2.32 | 1,469 | — | — |
| 2016-03-24 | $2.08 | $2.16 | 2,713 | — | — |
| 2016-03-23 | $2.24 | $2.32 | 5,144 | — | — |
| 2016-03-22 | $2.24 | $2.32 | 1,119 | — | — |
| 2016-03-21 | $2.24 | $2.32 | 913 | — | — |
| 2016-03-18 | $2.24 | $2.32 | 288 | — | — |
| 2016-03-17 | $2.24 | $2.32 | 1,550 | — | — |
| 2016-03-16 | $2.24 | $2.32 | 3,850 | — | — |
| 2016-03-15 | $2.08 | $2.16 | 188 | — | — |
| 2016-03-14 | $2.08 | $2.16 | 2,281 | — | — |
| 2016-03-11 | $1.92 | $1.99 | 1,181 | — | — |
| 2016-03-10 | $2.08 | $2.16 | 2,819 | — | — |
| 2016-03-09 | $1.92 | $1.99 | 3,688 | — | — |
| 2016-03-08 | $1.92 | $1.99 | 413 | — | — |
| 2016-03-07 | $2.08 | $2.16 | 1,019 | — | — |
| 2016-03-04 | $2.08 | $2.16 | 7,844 | — | — |
| 2016-03-03 | $2.24 | $2.32 | 2,931 | — | — |
| 2016-03-02 | $2.08 | $2.16 | 18,813 | — | — |
| 2016-03-01 | $1.92 | $1.99 | 1,688 | — | — |
| 2016-02-29 | $1.92 | $1.99 | 456 | — | — |
| 2016-02-26 | $2.08 | $2.16 | 0 | — | — |
| 2016-02-25 | $2.08 | $2.16 | 2,088 | — | — |
| 2016-02-24 | $2.08 | $2.16 | 3,050 | — | — |
| 2016-02-23 | $2.24 | $2.32 | 988 | — | — |
| 2016-02-22 | $2.08 | $2.16 | 406 | — | — |
| 2016-02-19 | $2.08 | $2.16 | 425 | — | — |
| 2016-02-18 | $2.08 | $2.16 | 188 | — | — |
| 2016-02-17 | $2.08 | $2.16 | 4,500 | — | — |
| 2016-02-16 | $2.08 | $2.16 | 6,356 | — | — |
| 2016-02-12 | $1.92 | $1.99 | 7,250 | — | — |
| 2016-02-11 | $2.24 | $2.32 | 431 | — | — |
| 2016-02-10 | $2.24 | $2.32 | 844 | — | — |
| 2016-02-09 | $2.24 | $2.32 | 1,944 | — | — |
| 2016-02-08 | $2.24 | $2.32 | 8,619 | — | — |
| 2016-02-05 | $2.08 | $2.16 | 8,950 | — | — |
| 2016-02-04 | $2.08 | $2.16 | 12,288 | — | — |
| 2016-02-03 | $2.88 | $2.98 | 6,638 | — | — |
| 2016-02-02 | $3.04 | $3.15 | 5,556 | — | — |
| 2016-02-01 | $3.04 | $3.15 | 5,319 | — | — |
| 2016-01-29 | $3.04 | $3.15 | 13,044 | — | — |
| 2016-01-28 | $2.40 | $2.49 | 39,125 | — | — |
| 2016-01-27 | $2.08 | $2.16 | 1,919 | — | — |
| 2016-01-26 | $2.08 | $2.16 | 8,900 | — | — |
| 2016-01-25 | $2.40 | $2.49 | 700 | — | — |
| 2016-01-22 | $1.92 | $1.99 | 5,806 | — | — |
| 2016-01-21 | $1.60 | $1.66 | 8,931 | — | — |
| 2016-01-20 | $1.28 | $1.33 | 10,475 | — | — |
| 2016-01-19 | $1.76 | $1.82 | 856 | — | — |
| 2016-01-15 | $1.60 | $1.66 | 356 | — | — |
| 2016-01-14 | $1.92 | $1.99 | 7,588 | — | — |
| 2016-01-13 | $1.60 | $1.66 | 2,181 | — | — |
| 2016-01-12 | $1.28 | $1.33 | 7,244 | — | — |
| 2016-01-11 | $1.92 | $1.99 | 1,081 | — | — |
| 2016-01-08 | $1.76 | $1.82 | 5,100 | — | — |
| 2016-01-07 | $1.60 | $1.66 | 12,269 | — | — |
| 2016-01-06 | $1.92 | $1.99 | 575 | — | — |
| 2016-01-05 | $2.08 | $2.16 | 594 | — | — |
| 2016-01-04 | $1.76 | $1.82 | 669 | — | — |