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
- 2008-06-24 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 | $2.37 | $2.37 | 5,065,100 | — | — |
| 2016-12-29 | $2.52 | $2.52 | 4,943,900 | — | — |
| 2016-12-28 | $2.26 | $2.26 | 3,270,300 | — | — |
| 2016-12-27 | $2.26 | $2.26 | 1,996,600 | — | — |
| 2016-12-23 | $2.12 | $2.12 | 1,679,600 | — | — |
| 2016-12-22 | $2.14 | $2.14 | 1,525,800 | — | — |
| 2016-12-21 | $2.12 | $2.12 | 1,428,200 | — | — |
| 2016-12-20 | $2.16 | $2.16 | 2,750,000 | — | — |
| 2016-12-19 | $2.17 | $2.17 | 3,521,300 | — | — |
| 2016-12-16 | $2.19 | $2.19 | 12,468,600 | — | — |
| 2016-12-15 | $2.05 | $2.05 | 7,851,600 | — | — |
| 2016-12-14 | $2.25 | $2.25 | 6,422,100 | — | — |
| 2016-12-13 | $2.40 | $2.40 | 3,774,900 | — | — |
| 2016-12-12 | $2.37 | $2.37 | 4,283,000 | — | — |
| 2016-12-09 | $2.40 | $2.40 | 5,217,000 | — | — |
| 2016-12-08 | $2.55 | $2.55 | 3,366,600 | — | — |
| 2016-12-07 | $2.54 | $2.54 | 4,550,000 | — | — |
| 2016-12-06 | $2.50 | $2.50 | 5,272,900 | — | — |
| 2016-12-05 | $2.46 | $2.46 | 4,694,600 | — | — |
| 2016-12-02 | $2.47 | $2.47 | 3,550,700 | — | — |
| 2016-12-01 | $2.42 | $2.42 | 4,449,800 | — | — |
| 2016-11-30 | $2.42 | $2.42 | 2,883,900 | — | — |
| 2016-11-29 | $2.47 | $2.47 | 2,451,600 | — | — |
| 2016-11-28 | $2.46 | $2.46 | 4,442,300 | — | — |
| 2016-11-25 | $2.31 | $2.31 | 1,240,400 | — | — |
| 2016-11-23 | $2.34 | $2.34 | 3,806,600 | — | — |
| 2016-11-22 | $2.48 | $2.48 | 2,189,900 | — | — |
| 2016-11-21 | $2.45 | $2.45 | 4,119,400 | — | — |
| 2016-11-18 | $2.38 | $2.38 | 3,683,500 | — | — |
| 2016-11-17 | $2.41 | $2.41 | 4,931,200 | — | — |
| 2016-11-16 | $2.49 | $2.49 | 2,569,300 | — | — |
| 2016-11-15 | $2.57 | $2.57 | 4,263,600 | — | — |
| 2016-11-14 | $2.39 | $2.39 | 5,264,100 | — | — |
| 2016-11-11 | $2.36 | $2.36 | 7,045,500 | — | — |
| 2016-11-10 | $2.56 | $2.56 | 7,820,700 | — | — |
| 2016-11-09 | $2.75 | $2.75 | 8,803,800 | — | — |
| 2016-11-08 | $2.67 | $2.67 | 5,420,300 | — | — |
| 2016-11-07 | $2.75 | $2.75 | 4,371,300 | — | — |
| 2016-11-04 | $2.89 | $2.89 | 11,528,300 | — | — |
| 2016-11-03 | $2.95 | $2.95 | 4,217,000 | — | — |
| 2016-11-02 | $2.87 | $2.87 | 6,769,200 | — | — |
| 2016-11-01 | $2.92 | $2.92 | 4,571,500 | — | — |
| 2016-10-31 | $2.89 | $2.89 | 2,985,300 | — | — |
| 2016-10-28 | $2.78 | $2.78 | 4,967,900 | — | — |
| 2016-10-27 | $2.73 | $2.73 | 3,047,400 | — | — |
| 2016-10-26 | $2.80 | $2.80 | 5,096,700 | — | — |
| 2016-10-25 | $2.92 | $2.92 | 5,056,600 | — | — |
| 2016-10-24 | $2.72 | $2.72 | 3,789,700 | — | — |
| 2016-10-21 | $2.78 | $2.78 | 3,009,800 | — | — |
| 2016-10-20 | $2.78 | $2.78 | 3,137,600 | — | — |
| 2016-10-19 | $2.75 | $2.75 | 4,719,900 | — | — |
| 2016-10-18 | $2.66 | $2.66 | 2,930,500 | — | — |
| 2016-10-17 | $2.55 | $2.55 | 2,891,400 | — | — |
| 2016-10-14 | $2.47 | $2.47 | 4,392,500 | — | — |
| 2016-10-13 | $2.48 | $2.48 | 5,267,900 | — | — |
| 2016-10-12 | $2.36 | $2.36 | 4,625,400 | — | — |
| 2016-10-11 | $2.20 | $2.20 | 3,397,500 | — | — |
| 2016-10-10 | $2.30 | $2.30 | 1,833,700 | — | — |
| 2016-10-07 | $2.22 | $2.22 | 5,405,600 | — | — |
| 2016-10-06 | $2.20 | $2.20 | 5,553,600 | — | — |
| 2016-10-05 | $2.29 | $2.29 | 5,696,200 | — | — |
| 2016-10-04 | $2.35 | $2.35 | 6,971,600 | — | — |
| 2016-10-03 | $2.62 | $2.62 | 2,842,000 | — | — |
| 2016-09-30 | $2.63 | $2.63 | 5,647,100 | — | — |
| 2016-09-29 | $2.65 | $2.65 | 3,744,300 | — | — |
| 2016-09-28 | $2.69 | $2.69 | 6,628,200 | — | — |
| 2016-09-27 | $2.55 | $2.55 | 9,935,700 | — | — |
| 2016-09-26 | $2.89 | $2.89 | 2,133,500 | — | — |
| 2016-09-23 | $2.90 | $2.90 | 3,474,800 | — | — |
| 2016-09-22 | $3.02 | $3.02 | 6,055,600 | — | — |
| 2016-09-21 | $3.04 | $3.04 | 7,745,000 | — | — |
| 2016-09-20 | $2.86 | $2.86 | 4,232,100 | — | — |
| 2016-09-19 | $2.78 | $2.78 | 3,743,000 | — | — |
| 2016-09-16 | $2.74 | $2.74 | 94,367,500 | — | — |
| 2016-09-15 | $2.69 | $2.69 | 5,367,600 | — | — |
| 2016-09-14 | $2.70 | $2.70 | 5,915,400 | — | — |
| 2016-09-13 | $2.71 | $2.71 | 8,705,400 | — | — |
| 2016-09-12 | $2.86 | $2.86 | 15,744,900 | — | — |
| 2016-09-09 | $2.70 | $2.70 | 5,134,300 | — | — |
| 2016-09-08 | $2.91 | $2.91 | 3,354,000 | — | — |
| 2016-09-07 | $2.93 | $2.93 | 4,685,600 | — | — |
| 2016-09-06 | $2.97 | $2.97 | 5,550,500 | — | — |
| 2016-09-02 | $2.81 | $2.81 | 7,792,400 | — | — |
| 2016-09-01 | $2.66 | $2.66 | 6,167,200 | — | — |
| 2016-08-31 | $2.51 | $2.51 | 6,944,900 | — | — |
| 2016-08-30 | $2.65 | $2.65 | 6,833,600 | — | — |
| 2016-08-29 | $2.87 | $2.87 | 4,114,500 | — | — |
| 2016-08-26 | $2.90 | $2.90 | 10,603,800 | — | — |
| 2016-08-25 | $2.98 | $2.98 | 7,985,700 | — | — |
| 2016-08-24 | $2.83 | $2.83 | 6,495,000 | — | — |
| 2016-08-23 | $3.05 | $3.05 | 4,310,900 | — | — |
| 2016-08-22 | $3.12 | $3.12 | 5,012,600 | — | — |
| 2016-08-19 | $3.33 | $3.33 | 5,024,400 | — | — |
| 2016-08-18 | $3.39 | $3.39 | 3,711,900 | — | — |
| 2016-08-17 | $3.33 | $3.33 | 7,383,300 | — | — |
| 2016-08-16 | $3.30 | $3.30 | 4,895,900 | — | — |
| 2016-08-15 | $3.32 | $3.32 | 6,363,900 | — | — |
| 2016-08-12 | $3.46 | $3.46 | 11,730,900 | — | — |
| 2016-08-11 | $3.49 | $3.49 | 5,748,500 | — | — |
| 2016-08-10 | $3.55 | $3.55 | 6,239,300 | — | — |
| 2016-08-09 | $3.50 | $3.50 | 3,578,300 | — | — |
| 2016-08-08 | $3.41 | $3.41 | 4,790,800 | — | — |
| 2016-08-05 | $3.34 | $3.34 | 4,597,500 | — | — |
| 2016-08-04 | $3.39 | $3.39 | 6,824,000 | — | — |
| 2016-08-03 | $3.23 | $3.23 | 3,258,000 | — | — |
| 2016-08-02 | $3.24 | $3.24 | 4,253,100 | — | — |
| 2016-08-01 | $3.18 | $3.18 | 2,766,900 | — | — |
| 2016-07-29 | $3.13 | $3.13 | 4,916,600 | — | — |
| 2016-07-28 | $3.01 | $3.01 | 4,457,400 | — | — |
| 2016-07-27 | $2.99 | $2.99 | 4,866,600 | — | — |
| 2016-07-26 | $2.78 | $2.78 | 2,236,400 | — | — |
| 2016-07-25 | $2.70 | $2.70 | 3,054,800 | — | — |
| 2016-07-22 | $2.81 | $2.81 | 1,792,300 | — | — |
| 2016-07-21 | $2.86 | $2.86 | 3,866,500 | — | — |
| 2016-07-20 | $2.72 | $2.72 | 5,063,000 | — | — |
| 2016-07-19 | $2.88 | $2.88 | 3,967,200 | — | — |
| 2016-07-18 | $2.96 | $2.96 | 2,382,600 | — | — |
| 2016-07-15 | $2.94 | $2.94 | 3,721,000 | — | — |
| 2016-07-14 | $3.01 | $3.01 | 4,491,200 | — | — |
| 2016-07-13 | $3.07 | $3.07 | 6,100,200 | — | — |
| 2016-07-12 | $2.94 | $2.94 | 5,458,500 | — | — |
| 2016-07-11 | $3.03 | $3.03 | 5,013,700 | — | — |
| 2016-07-08 | $2.97 | $2.97 | 6,303,800 | — | — |
| 2016-07-07 | $2.81 | $2.81 | 5,379,700 | — | — |
| 2016-07-06 | $2.94 | $2.94 | 7,955,900 | — | — |
| 2016-07-05 | $2.72 | $2.72 | 6,207,400 | — | — |
| 2016-07-01 | $2.80 | $2.80 | 4,189,800 | — | — |
| 2016-06-30 | $2.51 | $2.51 | 2,810,300 | — | — |
| 2016-06-29 | $2.48 | $2.48 | 4,337,000 | — | — |
| 2016-06-28 | $2.45 | $2.45 | 4,364,300 | — | — |
| 2016-06-27 | $2.51 | $2.51 | 6,320,900 | — | — |
| 2016-06-24 | $2.41 | $2.41 | 7,050,600 | — | — |
| 2016-06-23 | $2.18 | $2.18 | 2,150,100 | — | — |
| 2016-06-22 | $2.23 | $2.23 | 3,168,500 | — | — |
| 2016-06-21 | $2.18 | $2.18 | 2,941,600 | — | — |
| 2016-06-20 | $2.26 | $2.26 | 2,694,700 | — | — |
| 2016-06-17 | $2.20 | $2.20 | 36,768,400 | — | — |
| 2016-06-16 | $2.18 | $2.18 | 6,293,600 | — | — |
| 2016-06-15 | $2.21 | $2.21 | 9,184,700 | — | — |
| 2016-06-14 | $2.19 | $2.19 | 5,116,000 | — | — |
| 2016-06-13 | $2.18 | $2.18 | 4,660,600 | — | — |
| 2016-06-10 | $2.06 | $2.06 | 3,644,500 | — | — |
| 2016-06-09 | $2.12 | $2.12 | 2,560,500 | — | — |
| 2016-06-08 | $2.07 | $2.07 | 4,222,300 | — | — |
| 2016-06-07 | $1.96 | $1.96 | 3,524,800 | — | — |
| 2016-06-06 | $1.99 | $1.99 | 6,117,900 | — | — |
| 2016-06-03 | $2.03 | $2.03 | 4,964,900 | — | — |
| 2016-06-02 | $1.79 | $1.79 | 1,615,400 | — | — |
| 2016-06-01 | $1.81 | $1.81 | 2,498,400 | — | — |
| 2016-05-31 | $1.82 | $1.82 | 3,194,700 | — | — |
| 2016-05-27 | $1.75 | $1.75 | 2,343,800 | — | — |
| 2016-05-26 | $1.89 | $1.89 | 1,770,400 | — | — |
| 2016-05-25 | $1.93 | $1.93 | 3,055,000 | — | — |
| 2016-05-24 | $1.86 | $1.86 | 2,783,500 | — | — |
| 2016-05-23 | $1.94 | $1.94 | 1,713,400 | — | — |
| 2016-05-20 | $1.99 | $1.99 | 3,855,400 | — | — |
| 2016-05-19 | $2.02 | $2.02 | 2,584,900 | — | — |
| 2016-05-18 | $2.02 | $2.02 | 3,610,500 | — | — |
| 2016-05-17 | $2.24 | $2.24 | 2,580,900 | — | — |
| 2016-05-16 | $2.18 | $2.18 | 2,737,300 | — | — |
| 2016-05-13 | $2.17 | $2.17 | 3,450,500 | — | — |
| 2016-05-12 | $2.06 | $2.06 | 2,236,800 | — | — |
| 2016-05-11 | $2.11 | $2.11 | 2,514,200 | — | — |
| 2016-05-10 | $2.06 | $2.06 | 2,506,200 | — | — |
| 2016-05-09 | $1.95 | $1.95 | 2,255,000 | — | — |
| 2016-05-06 | $2.09 | $2.09 | 3,952,700 | — | — |
| 2016-05-05 | $1.98 | $1.98 | 2,264,400 | — | — |
| 2016-05-04 | $2.00 | $2.00 | 3,292,600 | — | — |
| 2016-05-03 | $2.16 | $2.16 | 4,531,500 | — | — |
| 2016-05-02 | $2.20 | $2.20 | 4,402,600 | — | — |
| 2016-04-29 | $2.22 | $2.22 | 4,534,500 | — | — |
| 2016-04-28 | $2.08 | $2.08 | 3,154,400 | — | — |
| 2016-04-27 | $2.04 | $2.04 | 1,677,100 | — | — |
| 2016-04-26 | $1.99 | $1.99 | 1,879,200 | — | — |
| 2016-04-25 | $1.92 | $1.92 | 2,092,400 | — | — |
| 2016-04-22 | $1.93 | $1.93 | 1,893,100 | — | — |
| 2016-04-21 | $2.02 | $2.02 | 2,452,700 | — | — |
| 2016-04-20 | $1.94 | $1.94 | 3,989,400 | — | — |
| 2016-04-19 | $1.97 | $1.97 | 3,650,400 | — | — |
| 2016-04-18 | $1.82 | $1.82 | 1,911,800 | — | — |
| 2016-04-15 | $1.80 | $1.80 | 1,597,200 | — | — |
| 2016-04-14 | $1.74 | $1.74 | 2,411,100 | — | — |
| 2016-04-13 | $1.83 | $1.83 | 2,526,300 | — | — |
| 2016-04-12 | $1.87 | $1.87 | 2,280,400 | — | — |
| 2016-04-11 | $1.82 | $1.82 | 5,092,400 | — | — |
| 2016-04-08 | $1.66 | $1.66 | 2,336,900 | — | — |
| 2016-04-07 | $1.61 | $1.61 | 2,905,900 | — | — |
| 2016-04-06 | $1.58 | $1.58 | 2,599,100 | — | — |
| 2016-04-05 | $1.63 | $1.63 | 1,865,000 | — | — |
| 2016-04-04 | $1.63 | $1.63 | 2,065,000 | — | — |
| 2016-04-01 | $1.70 | $1.70 | 2,820,200 | — | — |
| 2016-03-31 | $1.66 | $1.66 | 2,592,300 | — | — |
| 2016-03-30 | $1.72 | $1.72 | 2,458,900 | — | — |
| 2016-03-29 | $1.74 | $1.74 | 3,049,600 | — | — |
| 2016-03-28 | $1.61 | $1.61 | 1,134,000 | — | — |
| 2016-03-24 | $1.59 | $1.59 | 1,409,900 | — | — |
| 2016-03-23 | $1.55 | $1.55 | 3,403,100 | — | — |
| 2016-03-22 | $1.65 | $1.65 | 1,995,900 | — | — |
| 2016-03-21 | $1.63 | $1.63 | 2,807,600 | — | — |
| 2016-03-18 | $1.61 | $1.61 | 31,442,100 | — | — |
| 2016-03-17 | $1.62 | $1.62 | 5,580,800 | — | — |
| 2016-03-16 | $1.60 | $1.60 | 4,572,100 | — | — |
| 2016-03-15 | $1.43 | $1.43 | 3,604,300 | — | — |
| 2016-03-14 | $1.32 | $1.32 | 5,270,600 | — | — |
| 2016-03-11 | $1.32 | $1.32 | 3,559,200 | — | — |
| 2016-03-10 | $1.39 | $1.39 | 3,213,500 | — | — |
| 2016-03-09 | $1.32 | $1.32 | 3,568,800 | — | — |
| 2016-03-08 | $1.28 | $1.28 | 3,170,700 | — | — |
| 2016-03-07 | $1.36 | $1.36 | 2,879,900 | — | — |
| 2016-03-04 | $1.26 | $1.26 | 5,120,600 | — | — |
| 2016-03-03 | $1.17 | $1.17 | 2,221,900 | — | — |
| 2016-03-02 | $1.09 | $1.09 | 1,379,200 | — | — |
| 2016-03-01 | $1.04 | $1.04 | 2,064,300 | — | — |
| 2016-02-29 | $1.12 | $1.12 | 1,219,200 | — | — |
| 2016-02-26 | $1.08 | $1.08 | 1,272,800 | — | — |
| 2016-02-25 | $1.12 | $1.12 | 1,228,500 | — | — |
| 2016-02-24 | $1.08 | $1.08 | 2,866,200 | — | — |
| 2016-02-23 | $1.07 | $1.07 | 1,885,000 | — | — |
| 2016-02-22 | $1.04 | $1.04 | 2,935,300 | — | — |
| 2016-02-19 | $1.11 | $1.11 | 5,682,600 | — | — |
| 2016-02-18 | $1.12 | $1.12 | 2,797,000 | — | — |
| 2016-02-17 | $1.02 | $1.02 | 2,217,100 | — | — |
| 2016-02-16 | $0.99 | $0.99 | 2,118,000 | — | — |
| 2016-02-12 | $1.04 | $1.04 | 1,497,100 | — | — |
| 2016-02-11 | $0.98 | $0.98 | 2,620,400 | — | — |
| 2016-02-10 | $0.89 | $0.89 | 2,213,200 | — | — |
| 2016-02-09 | $0.87 | $0.87 | 1,634,800 | — | — |
| 2016-02-08 | $0.89 | $0.89 | 2,468,000 | — | — |
| 2016-02-05 | $0.84 | $0.84 | 2,058,600 | — | — |
| 2016-02-04 | $0.80 | $0.80 | 2,671,800 | — | — |
| 2016-02-03 | $0.80 | $0.80 | 2,635,500 | — | — |
| 2016-02-02 | $0.78 | $0.78 | 796,400 | — | — |
| 2016-02-01 | $0.81 | $0.81 | 1,253,400 | — | — |
| 2016-01-29 | $0.75 | $0.75 | 882,400 | — | — |
| 2016-01-28 | $0.74 | $0.74 | 1,776,700 | — | — |
| 2016-01-27 | $0.74 | $0.74 | 1,305,000 | — | — |
| 2016-01-26 | $0.70 | $0.70 | 1,868,600 | — | — |
| 2016-01-25 | $0.64 | $0.64 | 3,112,700 | — | — |
| 2016-01-22 | $0.67 | $0.67 | 1,125,300 | — | — |
| 2016-01-21 | $0.69 | $0.69 | 1,573,600 | — | — |
| 2016-01-20 | $0.71 | $0.71 | 2,540,200 | — | — |
| 2016-01-19 | $0.66 | $0.66 | 3,974,300 | — | — |
| 2016-01-15 | $0.72 | $0.72 | 1,805,700 | — | — |
| 2016-01-14 | $0.76 | $0.76 | 1,892,500 | — | — |
| 2016-01-13 | $0.83 | $0.83 | 1,839,100 | — | — |
| 2016-01-12 | $0.82 | $0.82 | 1,658,200 | — | — |
| 2016-01-11 | $0.85 | $0.85 | 2,952,100 | — | — |
| 2016-01-08 | $0.95 | $0.95 | 4,138,900 | — | — |
| 2016-01-07 | $1.03 | $1.03 | 2,580,800 | — | — |
| 2016-01-06 | $1.03 | $1.03 | 1,745,500 | — | — |
| 2016-01-05 | $1.02 | $1.02 | 1,016,700 | — | — |
| 2016-01-04 | $1.03 | $1.03 | 2,817,300 | — | — |