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
- 2013-04-26 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 | $3.50 | $3.50 | 500 | — | — |
| 2016-12-29 | $3.50 | $3.50 | 20 | — | — |
| 2016-12-28 | $3.50 | $3.50 | 364 | — | — |
| 2016-12-27 | $3.50 | $3.50 | 14,812 | — | — |
| 2016-12-23 | $3.25 | $3.25 | 23,108 | — | — |
| 2016-12-22 | $3.75 | $3.75 | 8,616 | — | — |
| 2016-12-21 | $3.75 | $3.75 | 3,528 | — | — |
| 2016-12-20 | $3.75 | $3.75 | 19,320 | — | — |
| 2016-12-19 | $3.75 | $3.75 | 9,192 | — | — |
| 2016-12-16 | $4.25 | $4.25 | 15,600 | — | — |
| 2016-12-15 | $4.00 | $4.00 | 10,148 | — | — |
| 2016-12-14 | $3.75 | $3.75 | 2,160 | — | — |
| 2016-12-13 | $3.75 | $3.75 | 888 | — | — |
| 2016-12-12 | $3.50 | $3.50 | 3,120 | — | — |
| 2016-12-09 | $3.50 | $3.50 | 12,068 | — | — |
| 2016-12-08 | $3.50 | $3.50 | 20,904 | — | — |
| 2016-12-07 | $3.50 | $3.50 | 2,824 | — | — |
| 2016-12-06 | $3.50 | $3.50 | 10,112 | — | — |
| 2016-12-05 | $3.50 | $3.50 | 5,652 | — | — |
| 2016-12-02 | $3.00 | $3.00 | 3,896 | — | — |
| 2016-12-01 | $3.00 | $3.00 | 10,696 | — | — |
| 2016-11-30 | $3.25 | $3.25 | 1,184 | — | — |
| 2016-11-29 | $3.25 | $3.25 | 104 | — | — |
| 2016-11-28 | $3.25 | $3.25 | 100 | — | — |
| 2016-11-25 | $3.00 | $3.00 | 3,200 | — | — |
| 2016-11-23 | $3.00 | $3.00 | 0 | — | — |
| 2016-11-22 | $3.00 | $3.00 | 14,492 | — | — |
| 2016-11-21 | $3.00 | $3.00 | 1,288 | — | — |
| 2016-11-18 | $3.00 | $3.00 | 7,416 | — | — |
| 2016-11-17 | $2.75 | $2.75 | 7,584 | — | — |
| 2016-11-16 | $2.75 | $2.75 | 22,128 | — | — |
| 2016-11-15 | $3.25 | $3.25 | 22,424 | — | — |
| 2016-11-14 | $2.50 | $2.50 | 18,016 | — | — |
| 2016-11-11 | $2.75 | $2.75 | 2,124 | — | — |
| 2016-11-10 | $2.50 | $2.50 | 1,176 | — | — |
| 2016-11-09 | $3.00 | $3.00 | 700 | — | — |
| 2016-11-08 | $3.00 | $3.00 | 200 | — | — |
| 2016-11-07 | $3.00 | $3.00 | 1,400 | — | — |
| 2016-11-04 | $3.50 | $3.50 | 1,672 | — | — |
| 2016-11-03 | $3.50 | $3.50 | 600 | — | — |
| 2016-11-02 | $2.75 | $2.75 | 1,036 | — | — |
| 2016-11-01 | $2.75 | $2.75 | 104 | — | — |
| 2016-10-31 | $3.25 | $3.25 | 2,028 | — | — |
| 2016-10-28 | $3.25 | $3.25 | 4 | — | — |
| 2016-10-27 | $3.50 | $3.50 | 0 | — | — |
| 2016-10-26 | $3.50 | $3.50 | 2,240 | — | — |
| 2016-10-25 | $3.50 | $3.50 | 104 | — | — |
| 2016-10-24 | $3.50 | $3.50 | 0 | — | — |
| 2016-10-21 | $3.50 | $3.50 | 0 | — | — |
| 2016-10-20 | $3.50 | $3.50 | 6,072 | — | — |
| 2016-10-19 | $1.75 | $1.75 | 400 | — | — |
| 2016-10-18 | $3.50 | $3.50 | 1,784 | — | — |
| 2016-10-17 | $3.00 | $3.00 | 300 | — | — |
| 2016-10-14 | $3.00 | $3.00 | 0 | — | — |
| 2016-10-13 | $3.00 | $3.00 | 0 | — | — |
| 2016-10-12 | $3.00 | $3.00 | 4 | — | — |
| 2016-10-11 | $3.00 | $3.00 | 16 | — | — |
| 2016-10-10 | $3.50 | $3.50 | 0 | — | — |
| 2016-10-07 | $3.50 | $3.50 | 0 | — | — |
| 2016-10-06 | $3.50 | $3.50 | 4 | — | — |
| 2016-10-05 | $3.00 | $3.00 | 0 | — | — |
| 2016-10-04 | $3.00 | $3.00 | 172 | — | — |
| 2016-10-03 | $3.00 | $3.00 | 400 | — | — |
| 2016-09-30 | $3.75 | $3.75 | 880 | — | — |
| 2016-09-29 | $3.25 | $3.25 | 1,228 | — | — |
| 2016-09-28 | $3.25 | $3.25 | 0 | — | — |
| 2016-09-27 | $3.25 | $3.25 | 204 | — | — |
| 2016-09-26 | $3.25 | $3.25 | 4 | — | — |
| 2016-09-23 | $3.50 | $3.50 | 0 | — | — |
| 2016-09-22 | $3.50 | $3.50 | 0 | — | — |
| 2016-09-21 | $3.50 | $3.50 | 400 | — | — |
| 2016-09-20 | $3.75 | $3.75 | 0 | — | — |
| 2016-09-19 | $3.75 | $3.75 | 0 | — | — |
| 2016-09-16 | $3.75 | $3.75 | 1,708 | — | — |
| 2016-09-15 | $3.50 | $3.50 | 400 | — | — |
| 2016-09-14 | $3.50 | $3.50 | 0 | — | — |
| 2016-09-13 | $3.50 | $3.50 | 120 | — | — |
| 2016-09-12 | $4.00 | $4.00 | 0 | — | — |
| 2016-09-09 | $4.00 | $4.00 | 800 | — | — |
| 2016-09-08 | $3.75 | $3.75 | 280 | — | — |
| 2016-09-07 | $4.00 | $4.00 | 4 | — | — |
| 2016-09-06 | $4.25 | $4.25 | 2,508 | — | — |
| 2016-09-02 | $3.50 | $3.50 | 180 | — | — |
| 2016-09-01 | $3.75 | $3.75 | 0 | — | — |
| 2016-08-31 | $3.75 | $3.75 | 376 | — | — |
| 2016-08-30 | $3.50 | $3.50 | 6,216 | — | — |
| 2016-08-29 | $3.50 | $3.50 | 824 | — | — |
| 2016-08-26 | $3.50 | $3.50 | 684 | — | — |
| 2016-08-25 | $3.00 | $3.00 | 3,812 | — | — |
| 2016-08-24 | $3.00 | $3.00 | 3,072 | — | — |
| 2016-08-23 | $3.50 | $3.50 | 4,504 | — | — |
| 2016-08-22 | $3.00 | $3.00 | 21,724 | — | — |
| 2016-08-19 | $3.00 | $3.00 | 6,696 | — | — |
| 2016-08-18 | $3.25 | $3.25 | 896 | — | — |
| 2016-08-17 | $3.25 | $3.25 | 436 | — | — |
| 2016-08-16 | $3.25 | $3.25 | 0 | — | — |
| 2016-08-15 | $3.25 | $3.25 | 16 | — | — |
| 2016-08-12 | $3.50 | $3.50 | 2,092 | — | — |
| 2016-08-11 | $3.50 | $3.50 | 2,440 | — | — |
| 2016-08-10 | $4.00 | $4.00 | 1,640 | — | — |
| 2016-08-09 | $3.75 | $3.75 | 1,468 | — | — |
| 2016-08-08 | $3.75 | $3.75 | 2,108 | — | — |
| 2016-08-05 | $4.00 | $4.00 | 6,416 | — | — |
| 2016-08-04 | $3.75 | $3.75 | 1,480 | — | — |
| 2016-08-03 | $3.50 | $3.50 | 0 | — | — |
| 2016-08-02 | $3.50 | $3.50 | 456 | — | — |
| 2016-08-01 | $3.75 | $3.75 | 1,408 | — | — |
| 2016-07-29 | $3.75 | $3.75 | 16 | — | — |
| 2016-07-28 | $3.75 | $3.75 | 0 | — | — |
| 2016-07-27 | $3.75 | $3.75 | 4,640 | — | — |
| 2016-07-26 | $3.00 | $3.00 | 112 | — | — |
| 2016-07-25 | $3.25 | $3.25 | 80 | — | — |
| 2016-07-22 | $3.25 | $3.25 | 0 | — | — |
| 2016-07-21 | $3.25 | $3.25 | 9,008 | — | — |
| 2016-07-20 | $4.00 | $4.00 | 3,636 | — | — |
| 2016-07-19 | $4.25 | $4.25 | 1,980 | — | — |
| 2016-07-18 | $4.00 | $4.00 | 692 | — | — |
| 2016-07-15 | $4.00 | $4.00 | 572 | — | — |
| 2016-07-14 | $4.00 | $4.00 | 0 | — | — |
| 2016-07-13 | $4.00 | $4.00 | 2,448 | — | — |
| 2016-07-12 | $3.75 | $3.75 | 56 | — | — |
| 2016-07-11 | $4.00 | $4.00 | 1,436 | — | — |
| 2016-07-08 | $4.00 | $4.00 | 4,904 | — | — |
| 2016-07-07 | $4.25 | $4.25 | 2,160 | — | — |
| 2016-07-06 | $3.75 | $3.75 | 0 | — | — |
| 2016-07-05 | $3.75 | $3.75 | 56 | — | — |
| 2016-07-01 | $3.50 | $3.50 | 4,220 | — | — |
| 2016-06-30 | $4.00 | $4.00 | 0 | — | — |
| 2016-06-29 | $4.00 | $4.00 | 2,024 | — | — |
| 2016-06-28 | $4.00 | $4.00 | 0 | — | — |
| 2016-06-27 | $4.00 | $4.00 | 140 | — | — |
| 2016-06-24 | $4.00 | $4.00 | 308 | — | — |
| 2016-06-23 | $4.00 | $4.00 | 472 | — | — |
| 2016-06-22 | $4.00 | $4.00 | 0 | — | — |
| 2016-06-21 | $4.00 | $4.00 | 560 | — | — |
| 2016-06-20 | $3.25 | $3.25 | 824 | — | — |
| 2016-06-17 | $3.25 | $3.25 | 8,752 | — | — |
| 2016-06-16 | $3.50 | $3.50 | 1,792 | — | — |
| 2016-06-15 | $3.75 | $3.75 | 3,924 | — | — |
| 2016-06-14 | $4.25 | $4.25 | 900 | — | — |
| 2016-06-13 | $4.50 | $4.50 | 0 | — | — |
| 2016-06-10 | $4.50 | $4.50 | 368 | — | — |
| 2016-06-09 | $4.50 | $4.50 | 2,752 | — | — |
| 2016-06-08 | $4.25 | $4.25 | 320 | — | — |
| 2016-06-07 | $4.25 | $4.25 | 1,200 | — | — |
| 2016-06-06 | $4.00 | $4.00 | 588 | — | — |
| 2016-06-03 | $4.00 | $4.00 | 672 | — | — |
| 2016-06-02 | $4.00 | $4.00 | 16 | — | — |
| 2016-06-01 | $4.50 | $4.50 | 4,000 | — | — |
| 2016-05-31 | $4.50 | $4.50 | 6,916 | — | — |
| 2016-05-27 | $4.50 | $4.50 | 2,508 | — | — |
| 2016-05-26 | $4.75 | $4.75 | 2,956 | — | — |
| 2016-05-25 | $4.50 | $4.50 | 20,780 | — | — |
| 2016-05-24 | $4.50 | $4.50 | 2,300 | — | — |
| 2016-05-23 | $4.25 | $4.25 | 1,232 | — | — |
| 2016-05-20 | $4.25 | $4.25 | 84 | — | — |
| 2016-05-19 | $4.50 | $4.50 | 904 | — | — |
| 2016-05-18 | $4.50 | $4.50 | 768 | — | — |
| 2016-05-17 | $4.25 | $4.25 | 1,560 | — | — |
| 2016-05-16 | $4.75 | $4.75 | 5,100 | — | — |
| 2016-05-13 | $4.50 | $4.50 | 6,672 | — | — |
| 2016-05-12 | $4.50 | $4.50 | 3,008 | — | — |
| 2016-05-11 | $4.00 | $4.00 | 0 | — | — |
| 2016-05-10 | $4.00 | $4.00 | 600 | — | — |
| 2016-05-09 | $4.00 | $4.00 | 156 | — | — |
| 2016-05-06 | $4.25 | $4.25 | 460 | — | — |
| 2016-05-05 | $4.50 | $4.50 | 1,000 | — | — |
| 2016-05-04 | $4.50 | $4.50 | 0 | — | — |
| 2016-05-03 | $4.50 | $4.50 | 1,200 | — | — |
| 2016-05-02 | $4.75 | $4.75 | 22,824 | — | — |
| 2016-04-29 | $4.75 | $4.75 | 3,680 | — | — |
| 2016-04-28 | $4.75 | $4.75 | 312 | — | — |
| 2016-04-27 | $4.75 | $4.75 | 640 | — | — |
| 2016-04-26 | $4.75 | $4.75 | 1,200 | — | — |
| 2016-04-25 | $4.75 | $4.75 | 328 | — | — |
| 2016-04-22 | $4.75 | $4.75 | 1,364 | — | — |
| 2016-04-21 | $4.75 | $4.75 | 4,532 | — | — |
| 2016-04-20 | $4.50 | $4.50 | 1,452 | — | — |
| 2016-04-19 | $4.50 | $4.50 | 2,504 | — | — |
| 2016-04-18 | $4.50 | $4.50 | 8,120 | — | — |
| 2016-04-15 | $4.25 | $4.25 | 96 | — | — |
| 2016-04-14 | $5.00 | $5.00 | 1,400 | — | — |
| 2016-04-13 | $3.75 | $3.75 | 1,276 | — | — |
| 2016-04-12 | $4.00 | $4.00 | 20 | — | — |
| 2016-04-11 | $4.00 | $4.00 | 2,020 | — | — |
| 2016-04-08 | $4.50 | $4.50 | 280 | — | — |
| 2016-04-07 | $4.75 | $4.75 | 344 | — | — |
| 2016-04-06 | $4.75 | $4.75 | 3,472 | — | — |
| 2016-04-05 | $4.50 | $4.50 | 1,404 | — | — |
| 2016-04-04 | $4.75 | $4.75 | 636 | — | — |
| 2016-04-01 | $4.75 | $4.75 | 9,736 | — | — |
| 2016-03-31 | $4.00 | $4.00 | 10,456 | — | — |
| 2016-03-30 | $4.75 | $4.75 | 40 | — | — |
| 2016-03-29 | $4.50 | $4.50 | 4,424 | — | — |
| 2016-03-28 | $4.50 | $4.50 | 2,068 | — | — |
| 2016-03-24 | $4.50 | $4.50 | 2,296 | — | — |
| 2016-03-23 | $4.25 | $4.25 | 1,156 | — | — |
| 2016-03-22 | $4.75 | $4.75 | 7,360 | — | — |
| 2016-03-21 | $4.00 | $4.00 | 64 | — | — |
| 2016-03-18 | $4.00 | $4.00 | 5,584 | — | — |
| 2016-03-17 | $3.75 | $3.75 | 552 | — | — |
| 2016-03-16 | $4.50 | $4.50 | 552 | — | — |
| 2016-03-15 | $4.50 | $4.50 | 1,020 | — | — |
| 2016-03-14 | $4.50 | $4.50 | 920 | — | — |
| 2016-03-11 | $4.75 | $4.75 | 13,072 | — | — |
| 2016-03-10 | $4.75 | $4.75 | 0 | — | — |
| 2016-03-09 | $4.75 | $4.75 | 7,416 | — | — |
| 2016-03-08 | $4.75 | $4.75 | 13,928 | — | — |
| 2016-03-07 | $4.75 | $4.75 | 2,824 | — | — |
| 2016-03-04 | $3.75 | $3.75 | 3,820 | — | — |
| 2016-03-03 | $3.50 | $3.50 | 4,936 | — | — |
| 2016-03-02 | $3.25 | $3.25 | 1,036 | — | — |
| 2016-03-01 | $3.00 | $3.00 | 19,736 | — | — |
| 2016-02-29 | $2.50 | $2.50 | 816 | — | — |
| 2016-02-26 | $2.75 | $2.75 | 3,600 | — | — |
| 2016-02-25 | $2.75 | $2.75 | 53,904 | — | — |
| 2016-02-24 | $1.75 | $1.75 | 34,328 | — | — |
| 2016-02-23 | $2.50 | $2.50 | 11,796 | — | — |
| 2016-02-22 | $3.00 | $3.00 | 20,476 | — | — |
| 2016-02-19 | $1.00 | $1.00 | 4,280 | — | — |
| 2016-02-18 | $1.00 | $1.00 | 1,220 | — | — |
| 2016-02-17 | $1.00 | $1.00 | 440 | — | — |
| 2016-02-16 | $1.25 | $1.25 | 3,880 | — | — |
| 2016-02-12 | $1.25 | $1.25 | 0 | — | — |
| 2016-02-11 | $1.25 | $1.25 | 0 | — | — |
| 2016-02-10 | $1.25 | $1.25 | 0 | — | — |
| 2016-02-09 | $1.25 | $1.25 | 1,912 | — | — |
| 2016-02-08 | $1.25 | $1.25 | 840 | — | — |
| 2016-02-05 | $1.25 | $1.25 | 3,500 | — | — |
| 2016-02-04 | $1.00 | $1.00 | 4 | — | — |
| 2016-02-03 | $1.00 | $1.00 | 0 | — | — |
| 2016-02-02 | $1.00 | $1.00 | 0 | — | — |
| 2016-02-01 | $1.00 | $1.00 | 3,436 | — | — |
| 2016-01-29 | $1.00 | $1.00 | 712 | — | — |
| 2016-01-28 | $1.00 | $1.00 | 3,144 | — | — |
| 2016-01-27 | $1.00 | $1.00 | 800 | — | — |
| 2016-01-26 | $1.00 | $1.00 | 5,720 | — | — |
| 2016-01-25 | $1.00 | $1.00 | 0 | — | — |
| 2016-01-22 | $1.00 | $1.00 | 5,572 | — | — |
| 2016-01-21 | $1.00 | $1.00 | 0 | — | — |
| 2016-01-20 | $1.00 | $1.00 | 0 | — | — |
| 2016-01-19 | $1.00 | $1.00 | 440 | — | — |
| 2016-01-15 | $1.00 | $1.00 | 304 | — | — |
| 2016-01-14 | $1.00 | $1.00 | 504 | — | — |
| 2016-01-13 | $1.00 | $1.00 | 8,916 | — | — |
| 2016-01-12 | $1.00 | $1.00 | 2,608 | — | — |
| 2016-01-11 | $1.00 | $1.00 | 2,120 | — | — |
| 2016-01-08 | $1.00 | $1.00 | 156 | — | — |
| 2016-01-07 | $1.00 | $1.00 | 4,044 | — | — |
| 2016-01-06 | $1.00 | $1.00 | 2,000 | — | — |
| 2016-01-05 | $1.00 | $1.00 | 2,068 | — | — |
| 2016-01-04 | $1.00 | $1.00 | 1,500 | — | — |