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
- 2014-07-17 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 | $2.70 | $2.70 | 36,400 | — | — |
| 2016-12-29 | $2.68 | $2.68 | 71,900 | — | — |
| 2016-12-28 | $2.70 | $2.70 | 42,600 | — | — |
| 2016-12-27 | $2.65 | $2.65 | 42,000 | — | — |
| 2016-12-23 | $2.85 | $2.85 | 12,800 | — | — |
| 2016-12-22 | $2.85 | $2.85 | 17,300 | — | — |
| 2016-12-21 | $2.90 | $2.90 | 15,200 | — | — |
| 2016-12-20 | $3.00 | $3.00 | 30,000 | — | — |
| 2016-12-19 | $2.95 | $2.95 | 33,100 | — | — |
| 2016-12-16 | $2.80 | $2.80 | 19,300 | — | — |
| 2016-12-15 | $2.85 | $2.85 | 18,000 | — | — |
| 2016-12-14 | $2.95 | $2.95 | 20,400 | — | — |
| 2016-12-13 | $3.10 | $3.10 | 42,500 | — | — |
| 2016-12-12 | $3.05 | $3.05 | 21,800 | — | — |
| 2016-12-09 | $2.90 | $2.90 | 51,700 | — | — |
| 2016-12-08 | $3.00 | $3.00 | 192,400 | — | — |
| 2016-12-07 | $3.00 | $3.00 | 18,000 | — | — |
| 2016-12-06 | $3.10 | $3.10 | 19,800 | — | — |
| 2016-12-05 | $3.05 | $3.05 | 28,400 | — | — |
| 2016-12-02 | $3.15 | $3.15 | 15,700 | — | — |
| 2016-12-01 | $3.40 | $3.40 | 11,500 | — | — |
| 2016-11-30 | $3.60 | $3.60 | 54,700 | — | — |
| 2016-11-29 | $3.65 | $3.65 | 138,400 | — | — |
| 2016-11-28 | $3.75 | $3.75 | 46,100 | — | — |
| 2016-11-25 | $3.85 | $3.85 | 12,100 | — | — |
| 2016-11-23 | $3.65 | $3.65 | 78,300 | — | — |
| 2016-11-22 | $3.65 | $3.65 | 196,100 | — | — |
| 2016-11-21 | $3.00 | $3.00 | 48,100 | — | — |
| 2016-11-18 | $3.15 | $3.15 | 34,100 | — | — |
| 2016-11-17 | $3.25 | $3.25 | 65,500 | — | — |
| 2016-11-16 | $3.35 | $3.35 | 36,300 | — | — |
| 2016-11-15 | $3.65 | $3.65 | 49,800 | — | — |
| 2016-11-14 | $4.00 | $4.00 | 8,600 | — | — |
| 2016-11-11 | $4.00 | $4.00 | 7,000 | — | — |
| 2016-11-10 | $3.90 | $3.90 | 900 | — | — |
| 2016-11-09 | $3.85 | $3.85 | 7,500 | — | — |
| 2016-11-08 | $3.85 | $3.85 | 900 | — | — |
| 2016-11-07 | $3.75 | $3.75 | 5,500 | — | — |
| 2016-11-04 | $3.70 | $3.70 | 3,200 | — | — |
| 2016-11-03 | $3.85 | $3.85 | 200 | — | — |
| 2016-11-02 | $3.75 | $3.75 | 300 | — | — |
| 2016-11-01 | $3.70 | $3.70 | 1,600 | — | — |
| 2016-10-31 | $3.65 | $3.65 | 1,600 | — | — |
| 2016-10-28 | $3.67 | $3.67 | 3,300 | — | — |
| 2016-10-27 | $3.85 | $3.85 | 5,800 | — | — |
| 2016-10-26 | $3.75 | $3.75 | 1,500 | — | — |
| 2016-10-25 | $3.76 | $3.76 | 14,800 | — | — |
| 2016-10-24 | $3.87 | $3.87 | 13,600 | — | — |
| 2016-10-21 | $3.91 | $3.91 | 7,800 | — | — |
| 2016-10-20 | $3.99 | $3.99 | 2,800 | — | — |
| 2016-10-19 | $3.87 | $3.87 | 17,600 | — | — |
| 2016-10-18 | $4.01 | $4.01 | 52,600 | — | — |
| 2016-10-17 | $3.85 | $3.85 | 10,300 | — | — |
| 2016-10-14 | $3.70 | $3.70 | 19,600 | — | — |
| 2016-10-13 | $3.80 | $3.80 | 7,900 | — | — |
| 2016-10-12 | $3.78 | $3.78 | 6,400 | — | — |
| 2016-10-11 | $3.73 | $3.73 | 20,200 | — | — |
| 2016-10-10 | $3.96 | $3.96 | 8,000 | — | — |
| 2016-10-07 | $3.97 | $3.97 | 34,400 | — | — |
| 2016-10-06 | $3.65 | $3.65 | 11,800 | — | — |
| 2016-10-05 | $3.63 | $3.63 | 14,900 | — | — |
| 2016-10-04 | $3.57 | $3.57 | 14,300 | — | — |
| 2016-10-03 | $3.75 | $3.75 | 8,400 | — | — |
| 2016-09-30 | $3.55 | $3.55 | 41,100 | — | — |
| 2016-09-29 | $3.76 | $3.76 | 28,100 | — | — |
| 2016-09-28 | $3.75 | $3.75 | 50,100 | — | — |
| 2016-09-27 | $3.62 | $3.62 | 28,100 | — | — |
| 2016-09-26 | $3.62 | $3.62 | 57,200 | — | — |
| 2016-09-23 | $3.76 | $3.76 | 16,600 | — | — |
| 2016-09-22 | $3.82 | $3.82 | 121,400 | — | — |
| 2016-09-21 | $3.89 | $3.89 | 444,300 | — | — |
| 2016-09-20 | $4.30 | $4.30 | 9,200 | — | — |
| 2016-09-19 | $4.28 | $4.28 | 5,500 | — | — |
| 2016-09-16 | $4.06 | $4.06 | 23,700 | — | — |
| 2016-09-15 | $4.26 | $4.26 | 27,300 | — | — |
| 2016-09-14 | $4.43 | $4.43 | 25,800 | — | — |
| 2016-09-13 | $4.34 | $4.34 | 6,400 | — | — |
| 2016-09-12 | $4.56 | $4.56 | 23,000 | — | — |
| 2016-09-09 | $4.64 | $4.64 | 81,500 | — | — |
| 2016-09-08 | $4.60 | $4.60 | 15,000 | — | — |
| 2016-09-07 | $4.58 | $4.58 | 15,100 | — | — |
| 2016-09-06 | $4.72 | $4.72 | 12,400 | — | — |
| 2016-09-02 | $4.54 | $4.54 | 3,800 | — | — |
| 2016-09-01 | $4.52 | $4.52 | 6,900 | — | — |
| 2016-08-31 | $4.66 | $4.66 | 7,600 | — | — |
| 2016-08-30 | $4.79 | $4.79 | 400 | — | — |
| 2016-08-29 | $4.84 | $4.84 | 5,600 | — | — |
| 2016-08-26 | $4.96 | $4.96 | 20,900 | — | — |
| 2016-08-25 | $4.65 | $4.65 | 31,300 | — | — |
| 2016-08-24 | $4.69 | $4.69 | 6,900 | — | — |
| 2016-08-23 | $4.68 | $4.68 | 5,300 | — | — |
| 2016-08-22 | $4.65 | $4.65 | 23,100 | — | — |
| 2016-08-19 | $4.80 | $4.80 | 18,900 | — | — |
| 2016-08-18 | $4.92 | $4.92 | 4,000 | — | — |
| 2016-08-17 | $4.76 | $4.76 | 7,100 | — | — |
| 2016-08-16 | $4.72 | $4.72 | 5,300 | — | — |
| 2016-08-15 | $4.76 | $4.76 | 10,100 | — | — |
| 2016-08-12 | $4.77 | $4.77 | 17,600 | — | — |
| 2016-08-11 | $4.85 | $4.85 | 24,300 | — | — |
| 2016-08-10 | $4.90 | $4.90 | 13,400 | — | — |
| 2016-08-09 | $4.90 | $4.90 | 10,900 | — | — |
| 2016-08-08 | $4.60 | $4.60 | 26,200 | — | — |
| 2016-08-05 | $4.99 | $4.99 | 35,100 | — | — |
| 2016-08-04 | $4.85 | $4.85 | 8,900 | — | — |
| 2016-08-03 | $4.85 | $4.85 | 11,900 | — | — |
| 2016-08-02 | $4.68 | $4.68 | 17,300 | — | — |
| 2016-08-01 | $4.80 | $4.80 | 4,400 | — | — |
| 2016-07-29 | $4.61 | $4.61 | 11,000 | — | — |
| 2016-07-28 | $4.78 | $4.78 | 12,400 | — | — |
| 2016-07-27 | $4.69 | $4.69 | 7,400 | — | — |
| 2016-07-26 | $4.62 | $4.62 | 54,900 | — | — |
| 2016-07-25 | $4.73 | $4.73 | 3,600 | — | — |
| 2016-07-22 | $4.72 | $4.72 | 600 | — | — |
| 2016-07-21 | $4.79 | $4.79 | 4,600 | — | — |
| 2016-07-20 | $4.70 | $4.70 | 22,400 | — | — |
| 2016-07-19 | $4.88 | $4.88 | 2,200 | — | — |
| 2016-07-18 | $4.96 | $4.96 | 4,500 | — | — |
| 2016-07-15 | $4.95 | $4.95 | 700 | — | — |
| 2016-07-14 | $5.00 | $5.00 | 2,200 | — | — |
| 2016-07-13 | $4.95 | $4.95 | 4,400 | — | — |
| 2016-07-12 | $5.00 | $5.00 | 7,200 | — | — |
| 2016-07-11 | $5.00 | $5.00 | 20,300 | — | — |
| 2016-07-08 | $4.95 | $4.95 | 800 | — | — |
| 2016-07-07 | $4.98 | $4.98 | 9,900 | — | — |
| 2016-07-06 | $4.64 | $4.64 | 5,900 | — | — |
| 2016-07-05 | $4.74 | $4.74 | 8,300 | — | — |
| 2016-07-01 | $4.35 | $4.35 | 65,700 | — | — |
| 2016-06-30 | $4.31 | $4.31 | 17,000 | — | — |
| 2016-06-29 | $4.64 | $4.64 | 16,700 | — | — |
| 2016-06-28 | $4.66 | $4.66 | 16,400 | — | — |
| 2016-06-27 | $4.61 | $4.61 | 28,600 | — | — |
| 2016-06-24 | $4.75 | $4.75 | 67,200 | — | — |
| 2016-06-23 | $4.81 | $4.81 | 8,400 | — | — |
| 2016-06-22 | $4.86 | $4.86 | 19,400 | — | — |
| 2016-06-21 | $4.87 | $4.87 | 104,200 | — | — |
| 2016-06-20 | $5.15 | $5.15 | 11,700 | — | — |
| 2016-06-17 | $5.12 | $5.12 | 117,600 | — | — |
| 2016-06-16 | $5.02 | $5.02 | 9,400 | — | — |
| 2016-06-15 | $5.02 | $5.02 | 31,400 | — | — |
| 2016-06-14 | $4.93 | $4.93 | 36,700 | — | — |
| 2016-06-13 | $4.70 | $4.70 | 103,500 | — | — |
| 2016-06-10 | $5.93 | $5.93 | 21,900 | — | — |
| 2016-06-09 | $5.32 | $5.32 | 30,300 | — | — |
| 2016-06-08 | $5.04 | $5.04 | 32,100 | — | — |
| 2016-06-07 | $4.82 | $4.82 | 9,200 | — | — |
| 2016-06-06 | $4.58 | $4.58 | 3,000 | — | — |
| 2016-06-03 | $4.57 | $4.57 | 4,700 | — | — |
| 2016-06-02 | $4.39 | $4.39 | 6,400 | — | — |
| 2016-06-01 | $4.42 | $4.42 | 1,000 | — | — |
| 2016-05-31 | $4.44 | $4.44 | 6,000 | — | — |
| 2016-05-27 | $4.42 | $4.42 | 5,200 | — | — |
| 2016-05-26 | $4.41 | $4.41 | 1,800 | — | — |
| 2016-05-25 | $4.35 | $4.35 | 600 | — | — |
| 2016-05-24 | $4.32 | $4.32 | 1,900 | — | — |
| 2016-05-23 | $4.45 | $4.45 | 5,500 | — | — |
| 2016-05-20 | $4.18 | $4.18 | 1,500 | — | — |
| 2016-05-19 | $4.17 | $4.17 | 2,600 | — | — |
| 2016-05-18 | $4.14 | $4.14 | 2,100 | — | — |
| 2016-05-17 | $4.14 | $4.14 | 600 | — | — |
| 2016-05-16 | $4.07 | $4.07 | 800 | — | — |
| 2016-05-13 | $4.20 | $4.20 | 5,100 | — | — |
| 2016-05-12 | $4.23 | $4.23 | 2,200 | — | — |
| 2016-05-11 | $4.19 | $4.19 | 3,000 | — | — |
| 2016-05-10 | $4.11 | $4.11 | 18,600 | — | — |
| 2016-05-09 | $4.42 | $4.42 | 11,000 | — | — |
| 2016-05-06 | $4.36 | $4.36 | 9,400 | — | — |
| 2016-05-05 | $4.17 | $4.17 | 600 | — | — |
| 2016-05-04 | $4.27 | $4.27 | 600 | — | — |
| 2016-05-03 | $4.33 | $4.33 | 2,700 | — | — |
| 2016-05-02 | $4.33 | $4.33 | 5,000 | — | — |
| 2016-04-29 | $4.44 | $4.44 | 19,200 | — | — |
| 2016-04-28 | $4.54 | $4.54 | 4,300 | — | — |
| 2016-04-27 | $4.35 | $4.35 | 15,800 | — | — |
| 2016-04-26 | $4.56 | $4.56 | 56,000 | — | — |
| 2016-04-25 | $4.27 | $4.27 | 14,800 | — | — |
| 2016-04-22 | $4.37 | $4.37 | 16,800 | — | — |
| 2016-04-21 | $4.50 | $4.50 | 32,900 | — | — |
| 2016-04-20 | $4.36 | $4.36 | 46,300 | — | — |
| 2016-04-19 | $4.44 | $4.44 | 77,000 | — | — |
| 2016-04-18 | $4.35 | $4.35 | 31,800 | — | — |
| 2016-04-15 | $4.45 | $4.45 | 205,500 | — | — |
| 2016-04-14 | $5.24 | $5.24 | 0 | — | — |
| 2016-04-13 | $5.24 | $5.24 | 1,500 | — | — |
| 2016-04-12 | $5.16 | $5.16 | 700 | — | — |
| 2016-04-11 | $5.16 | $5.16 | 500 | — | — |
| 2016-04-08 | $5.12 | $5.12 | 1,200 | — | — |
| 2016-04-07 | $5.25 | $5.25 | 4,700 | — | — |
| 2016-04-06 | $5.18 | $5.18 | 1,300 | — | — |
| 2016-04-05 | $5.21 | $5.21 | 2,400 | — | — |
| 2016-04-04 | $5.25 | $5.25 | 9,800 | — | — |
| 2016-04-01 | $5.12 | $5.12 | 4,000 | — | — |
| 2016-03-31 | $4.96 | $4.96 | 16,100 | — | — |
| 2016-03-30 | $4.97 | $4.97 | 5,400 | — | — |
| 2016-03-29 | $5.08 | $5.08 | 5,200 | — | — |
| 2016-03-28 | $5.06 | $5.06 | 4,000 | — | — |
| 2016-03-24 | $5.27 | $5.27 | 24,400 | — | — |
| 2016-03-23 | $4.70 | $4.70 | 8,700 | — | — |
| 2016-03-22 | $4.83 | $4.83 | 4,100 | — | — |
| 2016-03-21 | $4.88 | $4.88 | 20,400 | — | — |
| 2016-03-18 | $4.47 | $4.47 | 21,900 | — | — |
| 2016-03-17 | $4.86 | $4.86 | 10,500 | — | — |
| 2016-03-16 | $4.85 | $4.85 | 14,000 | — | — |
| 2016-03-15 | $4.97 | $4.97 | 9,400 | — | — |
| 2016-03-14 | $5.40 | $5.40 | 9,600 | — | — |
| 2016-03-11 | $5.39 | $5.39 | 7,100 | — | — |
| 2016-03-10 | $5.32 | $5.32 | 6,300 | — | — |
| 2016-03-09 | $5.50 | $5.50 | 10,800 | — | — |
| 2016-03-08 | $5.30 | $5.30 | 14,400 | — | — |
| 2016-03-07 | $4.60 | $4.60 | 6,800 | — | — |
| 2016-03-04 | $4.60 | $4.60 | 14,500 | — | — |
| 2016-03-03 | $4.41 | $4.41 | 4,400 | — | — |
| 2016-03-02 | $4.37 | $4.37 | 14,500 | — | — |
| 2016-03-01 | $4.31 | $4.31 | 181,000 | — | — |
| 2016-02-29 | $4.82 | $4.82 | 6,000 | — | — |
| 2016-02-26 | $4.96 | $4.96 | 5,300 | — | — |
| 2016-02-25 | $4.72 | $4.72 | 8,900 | — | — |
| 2016-02-24 | $4.82 | $4.82 | 8,200 | — | — |
| 2016-02-23 | $4.95 | $4.95 | 11,700 | — | — |
| 2016-02-22 | $5.11 | $5.11 | 8,600 | — | — |
| 2016-02-19 | $5.11 | $5.11 | 16,000 | — | — |
| 2016-02-18 | $5.20 | $5.20 | 15,400 | — | — |
| 2016-02-17 | $5.21 | $5.21 | 15,000 | — | — |
| 2016-02-16 | $5.30 | $5.30 | 7,300 | — | — |
| 2016-02-12 | $5.10 | $5.10 | 15,900 | — | — |
| 2016-02-11 | $5.07 | $5.07 | 14,400 | — | — |
| 2016-02-10 | $4.77 | $4.77 | 5,800 | — | — |
| 2016-02-09 | $4.87 | $4.87 | 17,000 | — | — |
| 2016-02-08 | $4.43 | $4.43 | 59,700 | — | — |
| 2016-02-05 | $4.32 | $4.32 | 19,400 | — | — |
| 2016-02-04 | $4.65 | $4.65 | 9,600 | — | — |
| 2016-02-03 | $4.56 | $4.56 | 6,200 | — | — |
| 2016-02-02 | $4.56 | $4.56 | 28,600 | — | — |
| 2016-02-01 | $4.88 | $4.88 | 14,900 | — | — |
| 2016-01-29 | $4.90 | $4.90 | 11,400 | — | — |
| 2016-01-28 | $4.94 | $4.94 | 13,200 | — | — |
| 2016-01-27 | $5.42 | $5.42 | 3,900 | — | — |
| 2016-01-26 | $5.45 | $5.45 | 8,000 | — | — |
| 2016-01-25 | $5.48 | $5.48 | 14,800 | — | — |
| 2016-01-22 | $5.27 | $5.27 | 12,600 | — | — |
| 2016-01-21 | $5.23 | $5.23 | 11,800 | — | — |
| 2016-01-20 | $5.38 | $5.38 | 6,600 | — | — |
| 2016-01-19 | $5.21 | $5.21 | 9,100 | — | — |
| 2016-01-15 | $5.40 | $5.40 | 7,300 | — | — |
| 2016-01-14 | $5.41 | $5.41 | 36,800 | — | — |
| 2016-01-13 | $5.28 | $5.28 | 27,200 | — | — |
| 2016-01-12 | $6.10 | $6.10 | 3,900 | — | — |
| 2016-01-11 | $6.00 | $6.00 | 3,900 | — | — |
| 2016-01-08 | $6.04 | $6.04 | 8,800 | — | — |
| 2016-01-07 | $6.33 | $6.33 | 800 | — | — |
| 2016-01-06 | $6.32 | $6.32 | 7,800 | — | — |
| 2016-01-05 | $6.24 | $6.24 | 3,800 | — | — |
| 2016-01-04 | $6.27 | $6.27 | 1,700 | — | — |