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
- 2006-06-12 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 | $3.21 | $3.21 | 76,200 | — | — |
| 2016-12-29 | $3.40 | $3.40 | 116,500 | — | — |
| 2016-12-28 | $3.53 | $3.53 | 156,200 | — | — |
| 2016-12-27 | $3.37 | $3.37 | 98,200 | — | — |
| 2016-12-23 | $3.41 | $3.41 | 62,000 | — | — |
| 2016-12-22 | $3.49 | $3.49 | 130,900 | — | — |
| 2016-12-21 | $3.58 | $3.58 | 98,600 | — | — |
| 2016-12-20 | $3.81 | $3.81 | 43,600 | — | — |
| 2016-12-19 | $4.00 | $4.00 | 52,500 | — | — |
| 2016-12-16 | $4.02 | $4.02 | 76,000 | — | — |
| 2016-12-15 | $4.11 | $4.11 | 70,900 | — | — |
| 2016-12-14 | $4.09 | $4.09 | 61,000 | — | — |
| 2016-12-13 | $4.30 | $4.30 | 31,600 | — | — |
| 2016-12-12 | $4.43 | $4.43 | 96,300 | — | — |
| 2016-12-09 | $4.90 | $4.90 | 12,000 | — | — |
| 2016-12-08 | $4.88 | $4.88 | 49,700 | — | — |
| 2016-12-07 | $4.85 | $4.85 | 75,300 | — | — |
| 2016-12-06 | $4.92 | $4.92 | 51,900 | — | — |
| 2016-12-05 | $5.08 | $5.08 | 139,500 | — | — |
| 2016-12-02 | $5.09 | $5.09 | 28,800 | — | — |
| 2016-12-01 | $5.09 | $5.09 | 52,300 | — | — |
| 2016-11-30 | $5.23 | $5.23 | 144,800 | — | — |
| 2016-11-29 | $5.34 | $5.34 | 69,300 | — | — |
| 2016-11-28 | $5.67 | $5.67 | 102,300 | — | — |
| 2016-11-25 | $5.56 | $5.56 | 182,600 | — | — |
| 2016-11-23 | $5.36 | $5.36 | 165,900 | — | — |
| 2016-11-22 | $5.14 | $5.14 | 21,000 | — | — |
| 2016-11-21 | $5.34 | $5.34 | 93,300 | — | — |
| 2016-11-18 | $5.25 | $5.25 | 27,900 | — | — |
| 2016-11-17 | $5.23 | $5.23 | 21,100 | — | — |
| 2016-11-16 | $5.10 | $5.10 | 54,400 | — | — |
| 2016-11-15 | $5.19 | $5.19 | 16,000 | — | — |
| 2016-11-14 | $5.17 | $5.17 | 147,200 | — | — |
| 2016-11-11 | $4.70 | $4.70 | 123,700 | — | — |
| 2016-11-10 | $4.73 | $4.73 | 65,700 | — | — |
| 2016-11-09 | $5.41 | $5.41 | 31,100 | — | — |
| 2016-11-08 | $5.62 | $5.62 | 35,700 | — | — |
| 2016-11-07 | $5.97 | $5.97 | 39,200 | — | — |
| 2016-11-04 | $5.98 | $5.98 | 33,900 | — | — |
| 2016-11-03 | $6.07 | $6.07 | 67,700 | — | — |
| 2016-11-02 | $5.99 | $5.99 | 55,900 | — | — |
| 2016-11-01 | $5.97 | $5.97 | 52,900 | — | — |
| 2016-10-31 | $6.23 | $6.23 | 48,800 | — | — |
| 2016-10-28 | $6.28 | $6.28 | 44,300 | — | — |
| 2016-10-27 | $6.55 | $6.55 | 48,500 | — | — |
| 2016-10-26 | $6.29 | $6.29 | 100,700 | — | — |
| 2016-10-25 | $5.90 | $5.90 | 83,100 | — | — |
| 2016-10-24 | $6.18 | $6.18 | 45,900 | — | — |
| 2016-10-21 | $6.21 | $6.21 | 35,800 | — | — |
| 2016-10-20 | $5.98 | $5.98 | 170,800 | — | — |
| 2016-10-19 | $6.42 | $6.42 | 71,600 | — | — |
| 2016-10-18 | $6.69 | $6.69 | 64,800 | — | — |
| 2016-10-17 | $6.52 | $6.52 | 165,100 | — | — |
| 2016-10-14 | $6.58 | $6.58 | 132,000 | — | — |
| 2016-10-13 | $6.67 | $6.67 | 30,400 | — | — |
| 2016-10-12 | $7.02 | $7.02 | 64,500 | — | — |
| 2016-10-11 | $6.83 | $6.83 | 52,400 | — | — |
| 2016-10-10 | $6.72 | $6.72 | 112,900 | — | — |
| 2016-10-07 | $7.27 | $7.27 | 166,600 | — | — |
| 2016-10-06 | $6.62 | $6.62 | 170,800 | — | — |
| 2016-10-05 | $7.33 | $7.33 | 82,200 | — | — |
| 2016-10-04 | $7.37 | $7.37 | 152,100 | — | — |
| 2016-10-03 | $8.22 | $8.22 | 201,500 | — | — |
| 2016-09-30 | $9.40 | $9.40 | 88,000 | — | — |
| 2016-09-29 | $9.33 | $9.33 | 105,200 | — | — |
| 2016-09-28 | $8.98 | $8.98 | 221,500 | — | — |
| 2016-09-27 | $8.43 | $8.43 | 104,600 | — | — |
| 2016-09-26 | $8.21 | $8.21 | 202,900 | — | — |
| 2016-09-23 | $8.63 | $8.63 | 338,400 | — | — |
| 2016-09-22 | $8.25 | $8.25 | 275,700 | — | — |
| 2016-09-21 | $7.12 | $7.12 | 266,000 | — | — |
| 2016-09-20 | $6.33 | $6.33 | 150,700 | — | — |
| 2016-09-19 | $6.27 | $6.27 | 620,300 | — | — |
| 2016-09-16 | $6.32 | $6.32 | 535,100 | — | — |
| 2016-09-15 | $5.26 | $5.26 | 177,500 | — | — |
| 2016-09-14 | $5.02 | $5.02 | 525,300 | — | — |
| 2016-09-13 | $4.77 | $4.77 | 462,400 | — | — |
| 2016-09-12 | $4.50 | $4.50 | 135,600 | — | — |
| 2016-09-09 | $4.26 | $4.26 | 53,300 | — | — |
| 2016-09-08 | $4.18 | $4.18 | 49,400 | — | — |
| 2016-09-07 | $4.18 | $4.18 | 108,600 | — | — |
| 2016-09-06 | $4.00 | $4.00 | 391,400 | — | — |
| 2016-09-02 | $4.49 | $4.49 | 1,006,400 | — | — |
| 2016-09-01 | $4.13 | $4.13 | 127,900 | — | — |
| 2016-08-31 | $4.00 | $4.00 | 48,900 | — | — |
| 2016-08-30 | $3.94 | $3.94 | 505,800 | — | — |
| 2016-08-29 | $3.83 | $3.83 | 133,700 | — | — |
| 2016-08-26 | $3.69 | $3.69 | 183,100 | — | — |
| 2016-08-25 | $3.60 | $3.60 | 72,400 | — | — |
| 2016-08-24 | $3.60 | $3.60 | 19,600 | — | — |
| 2016-08-23 | $3.72 | $3.72 | 13,892 | — | — |
| 2016-08-22 | $4.08 | $4.08 | 20,242 | — | — |
| 2016-08-19 | $3.72 | $3.72 | 26,258 | — | — |
| 2016-08-18 | $3.72 | $3.72 | 20,533 | — | — |
| 2016-08-17 | $3.72 | $3.72 | 10,042 | — | — |
| 2016-08-16 | $3.48 | $3.48 | 40,350 | — | — |
| 2016-08-15 | $3.48 | $3.48 | 81,192 | — | — |
| 2016-08-12 | $4.32 | $4.32 | 6,167 | — | — |
| 2016-08-11 | $4.20 | $4.20 | 17,058 | — | — |
| 2016-08-10 | $4.20 | $4.20 | 11,567 | — | — |
| 2016-08-09 | $4.80 | $4.80 | 4,792 | — | — |
| 2016-08-08 | $4.80 | $4.80 | 2,600 | — | — |
| 2016-08-05 | $4.92 | $4.92 | 17,033 | — | — |
| 2016-08-04 | $4.92 | $4.92 | 9,300 | — | — |
| 2016-08-03 | $4.80 | $4.80 | 24,783 | — | — |
| 2016-08-02 | $4.68 | $4.68 | 24,517 | — | — |
| 2016-08-01 | $4.80 | $4.80 | 24,025 | — | — |
| 2016-07-29 | $4.92 | $4.92 | 47,942 | — | — |
| 2016-07-28 | $4.56 | $4.56 | 34,617 | — | — |
| 2016-07-27 | $4.32 | $4.32 | 117,250 | — | — |
| 2016-07-26 | $4.44 | $4.44 | 32,842 | — | — |
| 2016-07-25 | $4.44 | $4.44 | 10,925 | — | — |
| 2016-07-22 | $4.68 | $4.68 | 10,375 | — | — |
| 2016-07-21 | $4.32 | $4.32 | 4,533 | — | — |
| 2016-07-20 | $4.44 | $4.44 | 34,200 | — | — |
| 2016-07-19 | $4.44 | $4.44 | 10,783 | — | — |
| 2016-07-18 | $4.44 | $4.44 | 4,900 | — | — |
| 2016-07-15 | $4.32 | $4.32 | 5,867 | — | — |
| 2016-07-14 | $4.44 | $4.44 | 14,475 | — | — |
| 2016-07-13 | $4.44 | $4.44 | 15,008 | — | — |
| 2016-07-12 | $4.32 | $4.32 | 16,667 | — | — |
| 2016-07-11 | $4.44 | $4.44 | 5,858 | — | — |
| 2016-07-08 | $4.32 | $4.32 | 17,325 | — | — |
| 2016-07-07 | $4.44 | $4.44 | 13,983 | — | — |
| 2016-07-06 | $4.68 | $4.68 | 9,950 | — | — |
| 2016-07-05 | $4.56 | $4.56 | 26,433 | — | — |
| 2016-07-01 | $5.04 | $5.04 | 56,525 | — | — |
| 2016-06-30 | $4.20 | $4.20 | 41,550 | — | — |
| 2016-06-29 | $4.20 | $4.20 | 40,817 | — | — |
| 2016-06-28 | $3.84 | $3.84 | 31,883 | — | — |
| 2016-06-27 | $3.60 | $3.60 | 32,008 | — | — |
| 2016-06-24 | $3.36 | $3.36 | 44,825 | — | — |
| 2016-06-23 | $3.36 | $3.36 | 67,700 | — | — |
| 2016-06-22 | $3.12 | $3.12 | 187,358 | — | — |
| 2016-06-21 | $3.00 | $3.00 | 8,650 | — | — |
| 2016-06-20 | $3.00 | $3.00 | 10,108 | — | — |
| 2016-06-17 | $2.76 | $2.76 | 9,700 | — | — |
| 2016-06-16 | $2.88 | $2.88 | 14,733 | — | — |
| 2016-06-15 | $3.00 | $3.00 | 5,633 | — | — |
| 2016-06-14 | $3.00 | $3.00 | 7,233 | — | — |
| 2016-06-13 | $2.88 | $2.88 | 22,867 | — | — |
| 2016-06-10 | $2.88 | $2.88 | 7,092 | — | — |
| 2016-06-09 | $2.88 | $2.88 | 6,133 | — | — |
| 2016-06-08 | $2.76 | $2.76 | 13,158 | — | — |
| 2016-06-07 | $2.64 | $2.64 | 10,625 | — | — |
| 2016-06-06 | $2.64 | $2.64 | 11,917 | — | — |
| 2016-06-03 | $2.52 | $2.52 | 6,875 | — | — |
| 2016-06-02 | $2.40 | $2.40 | 12,175 | — | — |
| 2016-06-01 | $2.40 | $2.40 | 12,567 | — | — |
| 2016-05-31 | $2.52 | $2.52 | 4,967 | — | — |
| 2016-05-27 | $2.28 | $2.28 | 2,908 | — | — |
| 2016-05-26 | $2.40 | $2.40 | 2,475 | — | — |
| 2016-05-25 | $2.40 | $2.40 | 13,150 | — | — |
| 2016-05-24 | $2.28 | $2.28 | 16,700 | — | — |
| 2016-05-23 | $2.40 | $2.40 | 44,100 | — | — |
| 2016-05-20 | $2.28 | $2.28 | 6,817 | — | — |
| 2016-05-19 | $2.28 | $2.28 | 4,617 | — | — |
| 2016-05-18 | $2.28 | $2.28 | 4,667 | — | — |
| 2016-05-17 | $2.28 | $2.28 | 9,933 | — | — |
| 2016-05-16 | $2.28 | $2.28 | 9,050 | — | — |
| 2016-05-13 | $2.40 | $2.40 | 37,583 | — | — |
| 2016-05-12 | $2.28 | $2.28 | 9,217 | — | — |
| 2016-05-11 | $2.40 | $2.40 | 25,075 | — | — |
| 2016-05-10 | $2.40 | $2.40 | 14,733 | — | — |
| 2016-05-09 | $2.40 | $2.40 | 39,875 | — | — |
| 2016-05-06 | $2.52 | $2.52 | 52,925 | — | — |
| 2016-05-05 | $2.76 | $2.76 | 12,242 | — | — |
| 2016-05-04 | $2.52 | $2.52 | 13,450 | — | — |
| 2016-05-03 | $2.76 | $2.76 | 12,158 | — | — |
| 2016-05-02 | $2.76 | $2.76 | 19,258 | — | — |
| 2016-04-29 | $2.64 | $2.64 | 9,792 | — | — |
| 2016-04-28 | $2.88 | $2.88 | 3,758 | — | — |
| 2016-04-27 | $2.88 | $2.88 | 7,417 | — | — |
| 2016-04-26 | $3.00 | $3.00 | 3,500 | — | — |
| 2016-04-25 | $2.88 | $2.88 | 11,592 | — | — |
| 2016-04-22 | $2.88 | $2.88 | 4,592 | — | — |
| 2016-04-21 | $3.00 | $3.00 | 6,633 | — | — |
| 2016-04-20 | $3.00 | $3.00 | 6,867 | — | — |
| 2016-04-19 | $3.00 | $3.00 | 5,325 | — | — |
| 2016-04-18 | $2.88 | $2.88 | 8,542 | — | — |
| 2016-04-15 | $2.88 | $2.88 | 14,225 | — | — |
| 2016-04-14 | $2.88 | $2.88 | 9,683 | — | — |
| 2016-04-13 | $2.64 | $2.64 | 4,308 | — | — |
| 2016-04-12 | $2.76 | $2.76 | 17,942 | — | — |
| 2016-04-11 | $2.76 | $2.76 | 14,792 | — | — |
| 2016-04-08 | $2.76 | $2.76 | 3,900 | — | — |
| 2016-04-07 | $2.88 | $2.88 | 5,342 | — | — |
| 2016-04-06 | $2.76 | $2.76 | 5,350 | — | — |
| 2016-04-05 | $2.88 | $2.88 | 6,517 | — | — |
| 2016-04-04 | $2.76 | $2.76 | 4,725 | — | — |
| 2016-04-01 | $2.88 | $2.88 | 12,050 | — | — |
| 2016-03-31 | $2.88 | $2.88 | 9,133 | — | — |
| 2016-03-30 | $3.12 | $3.12 | 8,567 | — | — |
| 2016-03-29 | $3.00 | $3.00 | 23,608 | — | — |
| 2016-03-28 | $3.12 | $3.12 | 21,242 | — | — |
| 2016-03-24 | $2.76 | $2.76 | 6,400 | — | — |
| 2016-03-23 | $2.76 | $2.76 | 9,825 | — | — |
| 2016-03-22 | $2.88 | $2.88 | 7,608 | — | — |
| 2016-03-21 | $2.88 | $2.88 | 6,542 | — | — |
| 2016-03-18 | $2.76 | $2.76 | 11,608 | — | — |
| 2016-03-17 | $3.24 | $3.24 | 6,425 | — | — |
| 2016-03-16 | $3.00 | $3.00 | 13,367 | — | — |
| 2016-03-15 | $3.12 | $3.12 | 9,925 | — | — |
| 2016-03-14 | $3.48 | $3.48 | 13,750 | — | — |
| 2016-03-11 | $3.48 | $3.48 | 11,108 | — | — |
| 2016-03-10 | $3.00 | $3.00 | 4,850 | — | — |
| 2016-03-09 | $3.36 | $3.36 | 7,650 | — | — |
| 2016-03-08 | $3.12 | $3.12 | 13,058 | — | — |
| 2016-03-07 | $3.48 | $3.48 | 7,992 | — | — |
| 2016-03-04 | $3.36 | $3.36 | 22,642 | — | — |
| 2016-03-03 | $3.12 | $3.12 | 28,150 | — | — |
| 2016-03-02 | $2.52 | $2.52 | 11,658 | — | — |
| 2016-03-01 | $2.28 | $2.28 | 40,967 | — | — |
| 2016-02-29 | $2.28 | $2.28 | 14,150 | — | — |
| 2016-02-26 | $2.52 | $2.52 | 9,683 | — | — |
| 2016-02-25 | $2.40 | $2.40 | 7,900 | — | — |
| 2016-02-24 | $2.28 | $2.28 | 17,733 | — | — |
| 2016-02-23 | $2.40 | $2.40 | 16,233 | — | — |
| 2016-02-22 | $2.40 | $2.40 | 12,792 | — | — |
| 2016-02-19 | $2.40 | $2.40 | 43,800 | — | — |
| 2016-02-18 | $2.40 | $2.40 | 11,600 | — | — |
| 2016-02-17 | $2.40 | $2.40 | 26,525 | — | — |
| 2016-02-16 | $2.52 | $2.52 | 26,592 | — | — |
| 2016-02-12 | $2.52 | $2.52 | 24,200 | — | — |
| 2016-02-11 | $2.52 | $2.52 | 23,025 | — | — |
| 2016-02-10 | $2.28 | $2.28 | 60,075 | — | — |
| 2016-02-09 | $3.12 | $3.12 | 274,492 | — | — |
| 2016-02-08 | $4.56 | $4.56 | 4,917 | — | — |
| 2016-02-05 | $4.80 | $4.80 | 2,692 | — | — |
| 2016-02-04 | $4.68 | $4.68 | 5,042 | — | — |
| 2016-02-03 | $5.04 | $5.04 | 2,142 | — | — |
| 2016-02-02 | $4.68 | $4.68 | 9,883 | — | — |
| 2016-02-01 | $5.04 | $5.04 | 8,000 | — | — |
| 2016-01-29 | $5.04 | $5.04 | 9,108 | — | — |
| 2016-01-28 | $4.44 | $4.44 | 17,150 | — | — |
| 2016-01-27 | $5.28 | $5.28 | 20,050 | — | — |
| 2016-01-26 | $5.40 | $5.40 | 128,925 | — | — |
| 2016-01-25 | $4.44 | $4.44 | 61,317 | — | — |
| 2016-01-22 | $3.48 | $3.48 | 13,617 | — | — |
| 2016-01-21 | $3.60 | $3.60 | 6,275 | — | — |
| 2016-01-20 | $3.48 | $3.48 | 8,617 | — | — |
| 2016-01-19 | $3.60 | $3.60 | 3,300 | — | — |
| 2016-01-15 | $3.48 | $3.48 | 3,758 | — | — |
| 2016-01-14 | $3.60 | $3.60 | 14,092 | — | — |
| 2016-01-13 | $3.60 | $3.60 | 10,717 | — | — |
| 2016-01-12 | $3.12 | $3.12 | 9,408 | — | — |
| 2016-01-11 | $3.12 | $3.12 | 23,708 | — | — |
| 2016-01-08 | $3.72 | $3.72 | 35,075 | — | — |
| 2016-01-07 | $3.84 | $3.84 | 13,758 | — | — |
| 2016-01-06 | $3.72 | $3.72 | 29,675 | — | — |
| 2016-01-05 | $3.60 | $3.60 | 37,725 | — | — |
| 2016-01-04 | $3.60 | $3.60 | 16,867 | — | — |