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
- 1985-01-30 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 | $3.70 | $6.95 | 34,400 | — | — |
| 2016-12-29 | $3.65 | $6.86 | 8,700 | — | — |
| 2016-12-28 | $3.70 | $6.95 | 7,300 | — | — |
| 2016-12-27 | $3.70 | $6.95 | 22,500 | — | — |
| 2016-12-23 | $3.75 | $7.05 | 11,200 | — | — |
| 2016-12-22 | $3.70 | $6.95 | 24,200 | — | — |
| 2016-12-21 | $3.75 | $7.05 | 12,000 | — | — |
| 2016-12-20 | $3.70 | $6.95 | 20,900 | — | — |
| 2016-12-19 | $3.75 | $7.05 | 24,100 | — | — |
| 2016-12-16 | $3.70 | $6.95 | 23,200 | — | — |
| 2016-12-15 | $3.75 | $7.05 | 24,200 | — | — |
| 2016-12-14 | $3.80 | $7.14 | 32,800 | — | — |
| 2016-12-13 | $3.80 | $7.14 | 86,000 | — | — |
| 2016-12-12 | $3.80 | $7.14 | 19,300 | — | — |
| 2016-12-09 | $3.80 | $7.14 | 92,200 | — | — |
| 2016-12-08 | $3.70 | $6.95 | 77,700 | — | — |
| 2016-12-07 | $3.60 | $6.76 | 19,400 | — | — |
| 2016-12-06 | $3.60 | $6.76 | 64,500 | — | — |
| 2016-12-05 | $3.50 | $6.58 | 7,200 | — | — |
| 2016-12-02 | $3.45 | $6.48 | 109,600 | — | — |
| 2016-12-01 | $3.55 | $6.67 | 15,400 | — | — |
| 2016-11-30 | $3.50 | $6.58 | 14,500 | — | — |
| 2016-11-29 | $3.55 | $6.67 | 19,600 | — | — |
| 2016-11-28 | $3.55 | $6.67 | 6,000 | — | — |
| 2016-11-25 | $3.65 | $6.86 | 6,400 | — | — |
| 2016-11-23 | $3.65 | $6.86 | 39,200 | — | — |
| 2016-11-22 | $3.55 | $6.67 | 14,800 | — | — |
| 2016-11-21 | $3.45 | $6.48 | 5,900 | — | — |
| 2016-11-18 | $3.50 | $6.58 | 16,700 | — | — |
| 2016-11-17 | $3.50 | $6.58 | 15,900 | — | — |
| 2016-11-16 | $3.45 | $6.48 | 6,300 | — | — |
| 2016-11-15 | $3.45 | $6.48 | 13,400 | — | — |
| 2016-11-14 | $3.40 | $6.39 | 15,000 | — | — |
| 2016-11-11 | $3.30 | $6.20 | 24,800 | — | — |
| 2016-11-10 | $3.30 | $6.20 | 24,200 | — | — |
| 2016-11-09 | $3.25 | $6.11 | 3,800 | — | — |
| 2016-11-08 | $3.15 | $5.92 | 4,200 | — | — |
| 2016-11-07 | $3.25 | $6.11 | 5,200 | — | — |
| 2016-11-04 | $3.15 | $5.92 | 2,400 | — | — |
| 2016-11-03 | $3.20 | $6.01 | 29,600 | — | — |
| 2016-11-02 | $3.30 | $6.17 | 5,500 | — | — |
| 2016-11-01 | $3.30 | $6.17 | 13,300 | — | — |
| 2016-10-31 | $3.30 | $6.17 | 3,400 | — | — |
| 2016-10-28 | $3.28 | $6.14 | 2,100 | — | — |
| 2016-10-27 | $3.29 | $6.15 | 600 | — | — |
| 2016-10-26 | $3.30 | $6.17 | 1,900 | — | — |
| 2016-10-25 | $3.30 | $6.17 | 1,400 | — | — |
| 2016-10-24 | $3.31 | $6.19 | 1,500 | — | — |
| 2016-10-21 | $3.26 | $6.10 | 16,100 | — | — |
| 2016-10-20 | $3.31 | $6.19 | 0 | — | — |
| 2016-10-19 | $3.31 | $6.19 | 800 | — | — |
| 2016-10-18 | $3.32 | $6.21 | 19,200 | — | — |
| 2016-10-17 | $3.30 | $6.17 | 6,700 | — | — |
| 2016-10-14 | $3.31 | $6.19 | 10,500 | — | — |
| 2016-10-13 | $3.26 | $6.10 | 4,400 | — | — |
| 2016-10-12 | $3.31 | $6.19 | 6,100 | — | — |
| 2016-10-11 | $3.29 | $6.15 | 3,300 | — | — |
| 2016-10-10 | $3.28 | $6.14 | 500 | — | — |
| 2016-10-07 | $3.27 | $6.12 | 10,800 | — | — |
| 2016-10-06 | $3.28 | $6.14 | 1,700 | — | — |
| 2016-10-05 | $3.25 | $6.08 | 13,400 | — | — |
| 2016-10-04 | $3.26 | $6.10 | 900 | — | — |
| 2016-10-03 | $3.27 | $6.12 | 1,200 | — | — |
| 2016-09-30 | $3.32 | $6.21 | 2,500 | — | — |
| 2016-09-29 | $3.32 | $6.21 | 13,000 | — | — |
| 2016-09-28 | $3.24 | $6.06 | 2,100 | — | — |
| 2016-09-27 | $3.33 | $6.23 | 500 | — | — |
| 2016-09-26 | $3.28 | $6.14 | 21,300 | — | — |
| 2016-09-23 | $3.29 | $6.15 | 2,000 | — | — |
| 2016-09-22 | $3.25 | $6.08 | 13,300 | — | — |
| 2016-09-21 | $3.33 | $6.23 | 2,900 | — | — |
| 2016-09-20 | $3.34 | $6.25 | 1,900 | — | — |
| 2016-09-19 | $3.31 | $6.19 | 5,500 | — | — |
| 2016-09-16 | $3.33 | $6.23 | 9,000 | — | — |
| 2016-09-15 | $3.30 | $6.17 | 1,600 | — | — |
| 2016-09-14 | $3.32 | $6.21 | 3,600 | — | — |
| 2016-09-13 | $3.31 | $6.19 | 5,400 | — | — |
| 2016-09-12 | $3.31 | $6.19 | 8,900 | — | — |
| 2016-09-09 | $3.24 | $6.06 | 38,100 | — | — |
| 2016-09-08 | $3.27 | $6.12 | 28,300 | — | — |
| 2016-09-07 | $3.24 | $6.06 | 21,300 | — | — |
| 2016-09-06 | $3.28 | $6.14 | 39,500 | — | — |
| 2016-09-02 | $3.18 | $5.95 | 32,500 | — | — |
| 2016-09-01 | $3.19 | $5.97 | 11,500 | — | — |
| 2016-08-31 | $3.17 | $5.93 | 11,100 | — | — |
| 2016-08-30 | $3.19 | $5.97 | 14,900 | — | — |
| 2016-08-29 | $3.18 | $5.95 | 12,900 | — | — |
| 2016-08-26 | $3.16 | $5.91 | 16,500 | — | — |
| 2016-08-25 | $3.19 | $5.97 | 74,300 | — | — |
| 2016-08-24 | $3.18 | $5.95 | 3,700 | — | — |
| 2016-08-23 | $3.14 | $5.87 | 7,800 | — | — |
| 2016-08-22 | $3.17 | $5.93 | 12,300 | — | — |
| 2016-08-19 | $3.15 | $5.89 | 12,900 | — | — |
| 2016-08-18 | $3.19 | $5.97 | 22,300 | — | — |
| 2016-08-17 | $3.18 | $5.95 | 10,300 | — | — |
| 2016-08-16 | $3.17 | $5.93 | 9,200 | — | — |
| 2016-08-15 | $3.15 | $5.89 | 38,900 | — | — |
| 2016-08-12 | $3.15 | $5.89 | 57,800 | — | — |
| 2016-08-11 | $3.20 | $5.99 | 32,700 | — | — |
| 2016-08-10 | $3.16 | $5.91 | 14,300 | — | — |
| 2016-08-09 | $3.17 | $5.93 | 33,500 | — | — |
| 2016-08-08 | $3.19 | $5.97 | 66,400 | — | — |
| 2016-08-05 | $3.10 | $5.80 | 5,400 | — | — |
| 2016-08-04 | $3.13 | $5.85 | 2,200 | — | — |
| 2016-08-03 | $3.14 | $5.85 | 44,100 | — | — |
| 2016-08-02 | $3.10 | $5.77 | 53,300 | — | — |
| 2016-08-01 | $3.10 | $5.77 | 9,500 | — | — |
| 2016-07-29 | $3.11 | $5.79 | 2,300 | — | — |
| 2016-07-28 | $3.14 | $5.85 | 4,300 | — | — |
| 2016-07-27 | $3.11 | $5.79 | 6,000 | — | — |
| 2016-07-26 | $3.14 | $5.85 | 14,500 | — | — |
| 2016-07-25 | $3.11 | $5.79 | 5,900 | — | — |
| 2016-07-22 | $3.13 | $5.83 | 5,200 | — | — |
| 2016-07-21 | $3.13 | $5.83 | 3,600 | — | — |
| 2016-07-20 | $3.13 | $5.83 | 8,200 | — | — |
| 2016-07-19 | $3.11 | $5.79 | 22,600 | — | — |
| 2016-07-18 | $3.04 | $5.66 | 4,000 | — | — |
| 2016-07-15 | $3.03 | $5.64 | 4,800 | — | — |
| 2016-07-14 | $3.06 | $5.70 | 10,800 | — | — |
| 2016-07-13 | $3.08 | $5.73 | 15,100 | — | — |
| 2016-07-12 | $3.03 | $5.64 | 34,100 | — | — |
| 2016-07-11 | $3.03 | $5.64 | 125,200 | — | — |
| 2016-07-08 | $3.02 | $5.62 | 131,900 | — | — |
| 2016-07-07 | $3.08 | $5.73 | 4,800 | — | — |
| 2016-07-06 | $3.04 | $5.66 | 4,500 | — | — |
| 2016-07-05 | $3.04 | $5.66 | 18,700 | — | — |
| 2016-07-01 | $3.02 | $5.62 | 7,500 | — | — |
| 2016-06-30 | $3.02 | $5.62 | 26,800 | — | — |
| 2016-06-29 | $3.05 | $5.68 | 2,300 | — | — |
| 2016-06-28 | $3.05 | $5.68 | 11,500 | — | — |
| 2016-06-27 | $3.01 | $5.60 | 7,200 | — | — |
| 2016-06-24 | $3.11 | $5.79 | 5,600 | — | — |
| 2016-06-23 | $3.08 | $5.73 | 7,500 | — | — |
| 2016-06-22 | $3.08 | $5.73 | 5,500 | — | — |
| 2016-06-21 | $3.14 | $5.85 | 700 | — | — |
| 2016-06-20 | $3.18 | $5.92 | 5,600 | — | — |
| 2016-06-17 | $3.09 | $5.75 | 8,400 | — | — |
| 2016-06-16 | $3.15 | $5.86 | 200 | — | — |
| 2016-06-15 | $3.16 | $5.88 | 1,600 | — | — |
| 2016-06-14 | $3.15 | $5.86 | 400 | — | — |
| 2016-06-13 | $3.16 | $5.88 | 1,200 | — | — |
| 2016-06-10 | $3.16 | $5.88 | 400 | — | — |
| 2016-06-09 | $3.16 | $5.88 | 4,300 | — | — |
| 2016-06-08 | $3.18 | $5.92 | 0 | — | — |
| 2016-06-07 | $3.18 | $5.92 | 1,200 | — | — |
| 2016-06-06 | $3.15 | $5.86 | 900 | — | — |
| 2016-06-03 | $3.08 | $5.73 | 12,800 | — | — |
| 2016-06-02 | $3.17 | $5.90 | 9,200 | — | — |
| 2016-06-01 | $3.20 | $5.96 | 400 | — | — |
| 2016-05-31 | $3.21 | $5.98 | 7,200 | — | — |
| 2016-05-27 | $3.12 | $5.81 | 19,900 | — | — |
| 2016-05-26 | $3.27 | $6.09 | 16,700 | — | — |
| 2016-05-25 | $3.10 | $5.77 | 47,600 | — | — |
| 2016-05-24 | $3.10 | $5.77 | 51,300 | — | — |
| 2016-05-23 | $3.12 | $5.81 | 17,300 | — | — |
| 2016-05-20 | $3.02 | $5.62 | 2,800 | — | — |
| 2016-05-19 | $3.03 | $5.64 | 5,100 | — | — |
| 2016-05-18 | $3.04 | $5.66 | 2,000 | — | — |
| 2016-05-17 | $3.02 | $5.62 | 7,400 | — | — |
| 2016-05-16 | $3.04 | $5.66 | 1,100 | — | — |
| 2016-05-13 | $3.04 | $5.66 | 6,200 | — | — |
| 2016-05-12 | $3.01 | $5.60 | 3,800 | — | — |
| 2016-05-11 | $3.03 | $5.64 | 13,000 | — | — |
| 2016-05-10 | $3.04 | $5.66 | 10,500 | — | — |
| 2016-05-09 | $3.00 | $5.58 | 26,800 | — | — |
| 2016-05-06 | $3.07 | $5.72 | 17,700 | — | — |
| 2016-05-05 | $3.10 | $5.77 | 9,400 | — | — |
| 2016-05-04 | $3.25 | $6.03 | 61,700 | — | — |
| 2016-05-03 | $3.05 | $5.66 | 25,800 | — | — |
| 2016-05-02 | $3.02 | $5.60 | 15,300 | — | — |
| 2016-04-29 | $3.05 | $5.66 | 1,100 | — | — |
| 2016-04-28 | $3.07 | $5.70 | 16,700 | — | — |
| 2016-04-27 | $3.06 | $5.68 | 12,900 | — | — |
| 2016-04-26 | $3.00 | $5.57 | 18,700 | — | — |
| 2016-04-25 | $3.01 | $5.59 | 16,800 | — | — |
| 2016-04-22 | $3.00 | $5.57 | 8,800 | — | — |
| 2016-04-21 | $3.02 | $5.60 | 3,000 | — | — |
| 2016-04-20 | $3.04 | $5.64 | 6,400 | — | — |
| 2016-04-19 | $2.95 | $5.47 | 103,200 | — | — |
| 2016-04-18 | $2.98 | $5.53 | 8,800 | — | — |
| 2016-04-15 | $3.00 | $5.57 | 6,800 | — | — |
| 2016-04-14 | $3.01 | $5.59 | 3,800 | — | — |
| 2016-04-13 | $3.01 | $5.59 | 4,100 | — | — |
| 2016-04-12 | $3.00 | $5.57 | 8,900 | — | — |
| 2016-04-11 | $2.96 | $5.49 | 19,800 | — | — |
| 2016-04-08 | $3.00 | $5.57 | 11,900 | — | — |
| 2016-04-07 | $2.98 | $5.53 | 24,400 | — | — |
| 2016-04-06 | $3.01 | $5.59 | 26,700 | — | — |
| 2016-04-05 | $3.02 | $5.60 | 2,400 | — | — |
| 2016-04-04 | $3.01 | $5.59 | 12,800 | — | — |
| 2016-04-01 | $2.95 | $5.47 | 32,800 | — | — |
| 2016-03-31 | $2.99 | $5.55 | 7,900 | — | — |
| 2016-03-30 | $3.02 | $5.60 | 4,500 | — | — |
| 2016-03-29 | $3.00 | $5.57 | 9,500 | — | — |
| 2016-03-28 | $3.03 | $5.62 | 7,700 | — | — |
| 2016-03-24 | $3.06 | $5.68 | 12,100 | — | — |
| 2016-03-23 | $3.05 | $5.66 | 15,500 | — | — |
| 2016-03-22 | $3.04 | $5.64 | 33,800 | — | — |
| 2016-03-21 | $3.03 | $5.62 | 26,500 | — | — |
| 2016-03-18 | $2.96 | $5.49 | 60,600 | — | — |
| 2016-03-17 | $3.05 | $5.66 | 428,000 | — | — |
| 2016-03-16 | $3.14 | $5.83 | 700 | — | — |
| 2016-03-15 | $3.11 | $5.77 | 3,000 | — | — |
| 2016-03-14 | $3.14 | $5.83 | 9,100 | — | — |
| 2016-03-11 | $3.11 | $5.77 | 4,000 | — | — |
| 2016-03-10 | $3.07 | $5.70 | 1,400 | — | — |
| 2016-03-09 | $3.12 | $5.79 | 2,000 | — | — |
| 2016-03-08 | $3.08 | $5.72 | 8,900 | — | — |
| 2016-03-07 | $3.07 | $5.70 | 4,600 | — | — |
| 2016-03-04 | $3.05 | $5.66 | 9,200 | — | — |
| 2016-03-03 | $3.06 | $5.68 | 25,400 | — | — |
| 2016-03-02 | $3.07 | $5.70 | 8,600 | — | — |
| 2016-03-01 | $3.06 | $5.68 | 4,600 | — | — |
| 2016-02-29 | $3.07 | $5.70 | 6,400 | — | — |
| 2016-02-26 | $3.11 | $5.77 | 2,200 | — | — |
| 2016-02-25 | $3.10 | $5.75 | 6,200 | — | — |
| 2016-02-24 | $3.07 | $5.70 | 2,300 | — | — |
| 2016-02-23 | $3.06 | $5.68 | 8,300 | — | — |
| 2016-02-22 | $3.12 | $5.79 | 14,700 | — | — |
| 2016-02-19 | $3.05 | $5.66 | 3,800 | — | — |
| 2016-02-18 | $3.05 | $5.66 | 3,000 | — | — |
| 2016-02-17 | $3.07 | $5.70 | 4,100 | — | — |
| 2016-02-16 | $3.06 | $5.68 | 6,200 | — | — |
| 2016-02-12 | $3.06 | $5.68 | 11,900 | — | — |
| 2016-02-11 | $3.03 | $5.62 | 12,800 | — | — |
| 2016-02-10 | $3.07 | $5.70 | 15,700 | — | — |
| 2016-02-09 | $3.10 | $5.75 | 8,100 | — | — |
| 2016-02-08 | $3.08 | $5.72 | 19,700 | — | — |
| 2016-02-05 | $3.16 | $5.86 | 8,500 | — | — |
| 2016-02-04 | $3.15 | $5.85 | 16,200 | — | — |
| 2016-02-03 | $3.15 | $5.83 | 12,000 | — | — |
| 2016-02-02 | $3.13 | $5.79 | 18,800 | — | — |
| 2016-02-01 | $3.18 | $5.88 | 3,900 | — | — |
| 2016-01-29 | $3.12 | $5.77 | 15,300 | — | — |
| 2016-01-28 | $3.14 | $5.81 | 4,100 | — | — |
| 2016-01-27 | $3.12 | $5.77 | 19,700 | — | — |
| 2016-01-26 | $3.06 | $5.66 | 19,600 | — | — |
| 2016-01-25 | $3.11 | $5.75 | 20,700 | — | — |
| 2016-01-22 | $3.16 | $5.85 | 24,400 | — | — |
| 2016-01-21 | $3.12 | $5.77 | 30,400 | — | — |
| 2016-01-20 | $3.08 | $5.70 | 42,300 | — | — |
| 2016-01-19 | $3.01 | $5.57 | 92,700 | — | — |
| 2016-01-15 | $3.10 | $5.74 | 115,000 | — | — |
| 2016-01-14 | $3.27 | $6.05 | 14,500 | — | — |
| 2016-01-13 | $3.21 | $5.94 | 26,700 | — | — |
| 2016-01-12 | $3.19 | $5.90 | 72,000 | — | — |
| 2016-01-11 | $3.29 | $6.09 | 134,400 | — | — |
| 2016-01-08 | $3.30 | $6.11 | 38,000 | — | — |
| 2016-01-07 | $3.29 | $6.09 | 33,200 | — | — |
| 2016-01-06 | $3.36 | $6.22 | 7,100 | — | — |
| 2016-01-05 | $3.30 | $6.11 | 15,200 | — | — |
| 2016-01-04 | $3.21 | $5.94 | 63,400 | — | — |