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
- 2007-05-25 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 | $2.86 | $2.86 | 2,498,300 | — | — |
| 2016-12-29 | $2.98 | $2.98 | 1,677,600 | — | — |
| 2016-12-28 | $3.02 | $3.02 | 1,832,000 | — | — |
| 2016-12-27 | $3.06 | $3.06 | 1,204,900 | — | — |
| 2016-12-23 | $3.06 | $3.06 | 1,756,000 | — | — |
| 2016-12-22 | $3.02 | $3.02 | 3,505,300 | — | — |
| 2016-12-21 | $3.36 | $3.36 | 1,237,500 | — | — |
| 2016-12-20 | $3.36 | $3.36 | 1,480,900 | — | — |
| 2016-12-19 | $3.28 | $3.28 | 1,639,100 | — | — |
| 2016-12-16 | $3.28 | $3.28 | 3,749,700 | — | — |
| 2016-12-15 | $3.32 | $3.32 | 6,600,800 | — | — |
| 2016-12-14 | $3.31 | $3.31 | 2,100,900 | — | — |
| 2016-12-13 | $3.26 | $3.26 | 3,054,600 | — | — |
| 2016-12-12 | $3.45 | $3.45 | 2,225,100 | — | — |
| 2016-12-09 | $3.45 | $3.45 | 1,502,500 | — | — |
| 2016-12-08 | $3.49 | $3.49 | 1,444,300 | — | — |
| 2016-12-07 | $3.52 | $3.52 | 1,398,700 | — | — |
| 2016-12-06 | $3.53 | $3.53 | 1,834,300 | — | — |
| 2016-12-05 | $3.47 | $3.47 | 1,416,600 | — | — |
| 2016-12-02 | $3.50 | $3.50 | 1,169,700 | — | — |
| 2016-12-01 | $3.55 | $3.55 | 1,451,800 | — | — |
| 2016-11-30 | $3.64 | $3.64 | 1,908,200 | — | — |
| 2016-11-29 | $3.43 | $3.43 | 1,419,200 | — | — |
| 2016-11-28 | $3.51 | $3.51 | 1,679,400 | — | — |
| 2016-11-25 | $3.69 | $3.69 | 391,300 | — | — |
| 2016-11-23 | $3.70 | $3.70 | 913,500 | — | — |
| 2016-11-22 | $3.68 | $3.68 | 1,474,300 | — | — |
| 2016-11-21 | $3.73 | $3.73 | 1,617,900 | — | — |
| 2016-11-18 | $3.65 | $3.65 | 1,174,400 | — | — |
| 2016-11-17 | $3.69 | $3.69 | 1,377,800 | — | — |
| 2016-11-16 | $3.79 | $3.79 | 1,833,800 | — | — |
| 2016-11-15 | $3.67 | $3.67 | 1,761,700 | — | — |
| 2016-11-14 | $3.62 | $3.62 | 1,365,700 | — | — |
| 2016-11-11 | $3.62 | $3.62 | 1,490,700 | — | — |
| 2016-11-10 | $3.62 | $3.62 | 3,254,300 | — | — |
| 2016-11-09 | $3.76 | $3.76 | 2,496,900 | — | — |
| 2016-11-08 | $3.61 | $3.61 | 1,741,600 | — | — |
| 2016-11-07 | $3.55 | $3.55 | 3,474,900 | — | — |
| 2016-11-04 | $3.42 | $3.42 | 6,206,300 | — | — |
| 2016-11-03 | $4.15 | $4.15 | 1,860,800 | — | — |
| 2016-11-02 | $4.10 | $4.10 | 1,676,100 | — | — |
| 2016-11-01 | $4.10 | $4.10 | 1,628,600 | — | — |
| 2016-10-31 | $4.11 | $4.11 | 1,568,800 | — | — |
| 2016-10-28 | $4.10 | $4.10 | 1,243,100 | — | — |
| 2016-10-27 | $4.20 | $4.20 | 1,169,100 | — | — |
| 2016-10-26 | $4.26 | $4.26 | 1,707,500 | — | — |
| 2016-10-25 | $4.29 | $4.29 | 1,048,900 | — | — |
| 2016-10-24 | $4.36 | $4.36 | 857,300 | — | — |
| 2016-10-21 | $4.35 | $4.35 | 800,600 | — | — |
| 2016-10-20 | $4.28 | $4.28 | 687,100 | — | — |
| 2016-10-19 | $4.32 | $4.32 | 1,202,900 | — | — |
| 2016-10-18 | $4.23 | $4.23 | 1,063,800 | — | — |
| 2016-10-17 | $4.23 | $4.23 | 1,003,000 | — | — |
| 2016-10-14 | $4.28 | $4.28 | 1,200,300 | — | — |
| 2016-10-13 | $4.28 | $4.28 | 1,384,500 | — | — |
| 2016-10-12 | $4.35 | $4.35 | 1,021,600 | — | — |
| 2016-10-11 | $4.39 | $4.39 | 1,726,600 | — | — |
| 2016-10-10 | $4.51 | $4.51 | 1,690,700 | — | — |
| 2016-10-07 | $4.50 | $4.50 | 1,345,000 | — | — |
| 2016-10-06 | $4.51 | $4.51 | 1,545,200 | — | — |
| 2016-10-05 | $4.49 | $4.49 | 1,260,900 | — | — |
| 2016-10-04 | $4.49 | $4.49 | 1,576,100 | — | — |
| 2016-10-03 | $4.51 | $4.51 | 1,365,300 | — | — |
| 2016-09-30 | $4.47 | $4.47 | 1,598,500 | — | — |
| 2016-09-29 | $4.42 | $4.42 | 2,345,800 | — | — |
| 2016-09-28 | $4.52 | $4.52 | 2,171,300 | — | — |
| 2016-09-27 | $4.35 | $4.35 | 1,398,900 | — | — |
| 2016-09-26 | $4.40 | $4.40 | 2,319,800 | — | — |
| 2016-09-23 | $4.30 | $4.30 | 1,631,800 | — | — |
| 2016-09-22 | $4.42 | $4.42 | 1,563,400 | — | — |
| 2016-09-21 | $4.37 | $4.37 | 2,022,700 | — | — |
| 2016-09-20 | $4.18 | $4.18 | 1,617,200 | — | — |
| 2016-09-19 | $4.28 | $4.28 | 2,567,400 | — | — |
| 2016-09-16 | $4.36 | $4.36 | 4,354,200 | — | — |
| 2016-09-15 | $4.41 | $4.41 | 1,747,800 | — | — |
| 2016-09-14 | $4.31 | $4.31 | 1,741,300 | — | — |
| 2016-09-13 | $4.40 | $4.40 | 2,433,800 | — | — |
| 2016-09-12 | $4.52 | $4.52 | 4,652,300 | — | — |
| 2016-09-09 | $4.47 | $4.47 | 2,753,200 | — | — |
| 2016-09-08 | $4.63 | $4.63 | 2,161,100 | — | — |
| 2016-09-07 | $4.68 | $4.68 | 2,000,400 | — | — |
| 2016-09-06 | $4.64 | $4.64 | 2,780,500 | — | — |
| 2016-09-02 | $4.57 | $4.57 | 3,130,500 | — | — |
| 2016-09-01 | $4.61 | $4.61 | 4,973,100 | — | — |
| 2016-08-31 | $4.37 | $4.37 | 4,164,500 | — | — |
| 2016-08-30 | $4.61 | $4.61 | 2,959,600 | — | — |
| 2016-08-29 | $4.40 | $4.40 | 2,274,700 | — | — |
| 2016-08-26 | $4.36 | $4.36 | 2,698,100 | — | — |
| 2016-08-25 | $4.34 | $4.34 | 2,636,900 | — | — |
| 2016-08-24 | $4.21 | $4.21 | 2,574,700 | — | — |
| 2016-08-23 | $4.36 | $4.36 | 1,708,100 | — | — |
| 2016-08-22 | $4.28 | $4.28 | 3,368,500 | — | — |
| 2016-08-19 | $4.21 | $4.21 | 5,689,800 | — | — |
| 2016-08-18 | $4.35 | $4.35 | 6,039,200 | — | — |
| 2016-08-17 | $4.07 | $4.07 | 6,264,800 | — | — |
| 2016-08-16 | $3.83 | $3.83 | 5,298,800 | — | — |
| 2016-08-15 | $3.52 | $3.52 | 2,676,300 | — | — |
| 2016-08-12 | $3.45 | $3.45 | 2,908,700 | — | — |
| 2016-08-11 | $3.40 | $3.40 | 3,362,700 | — | — |
| 2016-08-10 | $3.36 | $3.36 | 15,609,400 | — | — |
| 2016-08-09 | $2.91 | $2.91 | 3,472,600 | — | — |
| 2016-08-08 | $2.86 | $2.86 | 2,058,900 | — | — |
| 2016-08-05 | $2.81 | $2.81 | 1,460,600 | — | — |
| 2016-08-04 | $2.78 | $2.78 | 1,235,500 | — | — |
| 2016-08-03 | $2.82 | $2.82 | 1,387,900 | — | — |
| 2016-08-02 | $2.76 | $2.76 | 1,941,800 | — | — |
| 2016-08-01 | $2.87 | $2.87 | 2,021,600 | — | — |
| 2016-07-29 | $2.99 | $2.99 | 1,779,600 | — | — |
| 2016-07-28 | $3.02 | $3.02 | 1,433,000 | — | — |
| 2016-07-27 | $3.10 | $3.10 | 1,655,300 | — | — |
| 2016-07-26 | $3.11 | $3.11 | 1,053,300 | — | — |
| 2016-07-25 | $3.09 | $3.09 | 1,039,700 | — | — |
| 2016-07-22 | $3.12 | $3.12 | 1,251,100 | — | — |
| 2016-07-21 | $3.16 | $3.16 | 1,321,700 | — | — |
| 2016-07-20 | $3.17 | $3.17 | 1,940,200 | — | — |
| 2016-07-19 | $3.23 | $3.23 | 2,108,400 | — | — |
| 2016-07-18 | $3.39 | $3.39 | 1,840,500 | — | — |
| 2016-07-15 | $3.46 | $3.46 | 1,681,500 | — | — |
| 2016-07-14 | $3.55 | $3.55 | 621,100 | — | — |
| 2016-07-13 | $3.57 | $3.57 | 1,197,400 | — | — |
| 2016-07-12 | $3.57 | $3.57 | 1,102,500 | — | — |
| 2016-07-11 | $3.44 | $3.44 | 674,000 | — | — |
| 2016-07-08 | $3.41 | $3.41 | 1,137,200 | — | — |
| 2016-07-07 | $3.36 | $3.36 | 788,000 | — | — |
| 2016-07-06 | $3.39 | $3.39 | 791,900 | — | — |
| 2016-07-05 | $3.38 | $3.38 | 895,600 | — | — |
| 2016-07-01 | $3.54 | $3.54 | 1,186,500 | — | — |
| 2016-06-30 | $3.47 | $3.47 | 1,027,600 | — | — |
| 2016-06-29 | $3.42 | $3.42 | 1,477,500 | — | — |
| 2016-06-28 | $3.43 | $3.43 | 2,037,400 | — | — |
| 2016-06-27 | $3.07 | $3.07 | 1,812,300 | — | — |
| 2016-06-24 | $3.26 | $3.26 | 3,468,300 | — | — |
| 2016-06-23 | $3.35 | $3.35 | 765,300 | — | — |
| 2016-06-22 | $3.36 | $3.36 | 1,256,000 | — | — |
| 2016-06-21 | $3.38 | $3.38 | 655,200 | — | — |
| 2016-06-20 | $3.39 | $3.39 | 1,120,900 | — | — |
| 2016-06-17 | $3.33 | $3.33 | 1,768,400 | — | — |
| 2016-06-16 | $3.40 | $3.40 | 1,326,000 | — | — |
| 2016-06-15 | $3.35 | $3.35 | 1,214,500 | — | — |
| 2016-06-14 | $3.28 | $3.28 | 1,687,700 | — | — |
| 2016-06-13 | $3.29 | $3.29 | 2,045,000 | — | — |
| 2016-06-10 | $3.48 | $3.48 | 1,257,800 | — | — |
| 2016-06-09 | $3.64 | $3.64 | 1,741,700 | — | — |
| 2016-06-08 | $3.81 | $3.81 | 1,539,200 | — | — |
| 2016-06-07 | $3.86 | $3.86 | 2,580,000 | — | — |
| 2016-06-06 | $3.75 | $3.75 | 1,895,300 | — | — |
| 2016-06-03 | $3.55 | $3.55 | 1,385,300 | — | — |
| 2016-06-02 | $3.61 | $3.61 | 2,685,900 | — | — |
| 2016-06-01 | $3.35 | $3.35 | 1,623,200 | — | — |
| 2016-05-31 | $3.25 | $3.25 | 2,185,500 | — | — |
| 2016-05-27 | $3.14 | $3.14 | 1,114,200 | — | — |
| 2016-05-26 | $3.13 | $3.13 | 1,397,000 | — | — |
| 2016-05-25 | $3.14 | $3.14 | 1,298,400 | — | — |
| 2016-05-24 | $3.09 | $3.09 | 1,873,800 | — | — |
| 2016-05-23 | $3.08 | $3.08 | 1,761,100 | — | — |
| 2016-05-20 | $2.96 | $2.96 | 1,286,100 | — | — |
| 2016-05-19 | $2.97 | $2.97 | 1,038,600 | — | — |
| 2016-05-18 | $2.99 | $2.99 | 1,391,900 | — | — |
| 2016-05-17 | $3.07 | $3.07 | 2,517,900 | — | — |
| 2016-05-16 | $3.20 | $3.20 | 1,113,100 | — | — |
| 2016-05-13 | $3.11 | $3.11 | 1,161,200 | — | — |
| 2016-05-12 | $3.13 | $3.13 | 1,706,900 | — | — |
| 2016-05-11 | $3.23 | $3.23 | 1,518,600 | — | — |
| 2016-05-10 | $3.25 | $3.25 | 2,280,000 | — | — |
| 2016-05-09 | $3.16 | $3.16 | 3,050,200 | — | — |
| 2016-05-06 | $3.15 | $3.15 | 5,184,400 | — | — |
| 2016-05-05 | $2.75 | $2.75 | 1,515,400 | — | — |
| 2016-05-04 | $2.78 | $2.78 | 1,554,400 | — | — |
| 2016-05-03 | $2.78 | $2.78 | 1,444,200 | — | — |
| 2016-05-02 | $2.84 | $2.84 | 1,395,800 | — | — |
| 2016-04-29 | $2.86 | $2.86 | 1,403,700 | — | — |
| 2016-04-28 | $2.89 | $2.89 | 1,765,100 | — | — |
| 2016-04-27 | $2.89 | $2.89 | 1,709,300 | — | — |
| 2016-04-26 | $2.86 | $2.86 | 1,265,600 | — | — |
| 2016-04-25 | $2.93 | $2.93 | 1,181,500 | — | — |
| 2016-04-22 | $2.95 | $2.95 | 1,351,700 | — | — |
| 2016-04-21 | $3.01 | $3.01 | 1,654,200 | — | — |
| 2016-04-20 | $3.06 | $3.06 | 2,883,900 | — | — |
| 2016-04-19 | $3.40 | $3.40 | 2,251,500 | — | — |
| 2016-04-18 | $3.12 | $3.12 | 1,122,100 | — | — |
| 2016-04-15 | $3.01 | $3.01 | 1,062,700 | — | — |
| 2016-04-14 | $3.08 | $3.08 | 1,559,700 | — | — |
| 2016-04-13 | $3.12 | $3.12 | 1,743,700 | — | — |
| 2016-04-12 | $3.09 | $3.09 | 2,693,300 | — | — |
| 2016-04-11 | $2.88 | $2.88 | 3,075,700 | — | — |
| 2016-04-08 | $2.91 | $2.91 | 1,322,600 | — | — |
| 2016-04-07 | $2.83 | $2.83 | 1,324,900 | — | — |
| 2016-04-06 | $2.88 | $2.88 | 1,543,500 | — | — |
| 2016-04-05 | $2.81 | $2.81 | 1,404,300 | — | — |
| 2016-04-04 | $2.94 | $2.94 | 1,507,400 | — | — |
| 2016-04-01 | $2.88 | $2.88 | 976,300 | — | — |
| 2016-03-31 | $2.93 | $2.93 | 1,356,700 | — | — |
| 2016-03-30 | $2.95 | $2.95 | 1,007,700 | — | — |
| 2016-03-29 | $2.96 | $2.96 | 1,143,500 | — | — |
| 2016-03-28 | $2.93 | $2.93 | 797,400 | — | — |
| 2016-03-24 | $2.96 | $2.96 | 1,036,700 | — | — |
| 2016-03-23 | $2.91 | $2.91 | 1,514,200 | — | — |
| 2016-03-22 | $3.11 | $3.11 | 995,700 | — | — |
| 2016-03-21 | $3.18 | $3.18 | 1,440,500 | — | — |
| 2016-03-18 | $3.07 | $3.07 | 3,864,800 | — | — |
| 2016-03-17 | $3.02 | $3.02 | 1,864,300 | — | — |
| 2016-03-16 | $2.96 | $2.96 | 1,187,500 | — | — |
| 2016-03-15 | $2.96 | $2.96 | 1,626,900 | — | — |
| 2016-03-14 | $3.08 | $3.08 | 2,762,000 | — | — |
| 2016-03-11 | $3.24 | $3.24 | 1,303,800 | — | — |
| 2016-03-10 | $3.16 | $3.16 | 1,973,300 | — | — |
| 2016-03-09 | $3.42 | $3.42 | 3,100,200 | — | — |
| 2016-03-08 | $3.02 | $3.02 | 2,248,500 | — | — |
| 2016-03-07 | $3.16 | $3.16 | 1,966,700 | — | — |
| 2016-03-04 | $3.25 | $3.25 | 6,516,400 | — | — |
| 2016-03-03 | $3.45 | $3.45 | 3,083,100 | — | — |
| 2016-03-02 | $3.03 | $3.03 | 2,127,700 | — | — |
| 2016-03-01 | $2.77 | $2.77 | 1,736,000 | — | — |
| 2016-02-29 | $2.88 | $2.88 | 2,771,100 | — | — |
| 2016-02-26 | $2.48 | $2.48 | 1,225,800 | — | — |
| 2016-02-25 | $2.44 | $2.44 | 845,700 | — | — |
| 2016-02-24 | $2.51 | $2.51 | 1,117,500 | — | — |
| 2016-02-23 | $2.42 | $2.42 | 1,036,900 | — | — |
| 2016-02-22 | $2.54 | $2.54 | 1,199,300 | — | — |
| 2016-02-19 | $2.42 | $2.42 | 1,331,400 | — | — |
| 2016-02-18 | $2.57 | $2.57 | 3,087,000 | — | — |
| 2016-02-17 | $2.52 | $2.52 | 1,331,600 | — | — |
| 2016-02-16 | $2.36 | $2.36 | 1,258,800 | — | — |
| 2016-02-12 | $2.50 | $2.50 | 1,241,900 | — | — |
| 2016-02-11 | $2.31 | $2.31 | 986,100 | — | — |
| 2016-02-10 | $2.28 | $2.28 | 1,129,900 | — | — |
| 2016-02-09 | $2.25 | $2.25 | 1,025,000 | — | — |
| 2016-02-08 | $2.28 | $2.28 | 1,433,700 | — | — |
| 2016-02-05 | $2.42 | $2.42 | 919,100 | — | — |
| 2016-02-04 | $2.50 | $2.50 | 1,276,800 | — | — |
| 2016-02-03 | $2.50 | $2.50 | 1,104,300 | — | — |
| 2016-02-02 | $2.40 | $2.40 | 828,700 | — | — |
| 2016-02-01 | $2.51 | $2.51 | 987,900 | — | — |
| 2016-01-29 | $2.68 | $2.68 | 1,132,700 | — | — |
| 2016-01-28 | $2.55 | $2.55 | 1,383,600 | — | — |
| 2016-01-27 | $2.46 | $2.46 | 1,352,400 | — | — |
| 2016-01-26 | $2.59 | $2.59 | 1,025,900 | — | — |
| 2016-01-25 | $2.51 | $2.51 | 1,253,600 | — | — |
| 2016-01-22 | $2.80 | $2.80 | 1,756,300 | — | — |
| 2016-01-21 | $2.59 | $2.59 | 1,452,800 | — | — |
| 2016-01-20 | $2.49 | $2.49 | 2,151,500 | — | — |
| 2016-01-19 | $2.41 | $2.41 | 1,914,500 | — | — |
| 2016-01-15 | $2.63 | $2.63 | 2,656,700 | — | — |
| 2016-01-14 | $2.79 | $2.79 | 3,088,100 | — | — |
| 2016-01-13 | $2.90 | $2.90 | 1,351,900 | — | — |
| 2016-01-12 | $2.97 | $2.97 | 2,261,900 | — | — |
| 2016-01-11 | $3.21 | $3.21 | 1,569,000 | — | — |
| 2016-01-08 | $3.38 | $3.38 | 1,369,200 | — | — |
| 2016-01-07 | $3.34 | $3.34 | 1,297,300 | — | — |
| 2016-01-06 | $3.45 | $3.45 | 1,517,300 | — | — |
| 2016-01-05 | $3.63 | $3.63 | 1,986,200 | — | — |
| 2016-01-04 | $3.50 | $3.50 | 1,321,600 | — | — |