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
- 2010-10-07 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 | $3.86 | $3.86 | 128,500 | — | — |
| 2016-12-29 | $3.92 | $3.92 | 263,000 | — | — |
| 2016-12-28 | $3.93 | $3.93 | 214,500 | — | — |
| 2016-12-27 | $3.98 | $3.98 | 657,000 | — | — |
| 2016-12-23 | $4.10 | $4.10 | 350,000 | — | — |
| 2016-12-22 | $4.18 | $4.18 | 263,500 | — | — |
| 2016-12-21 | $4.25 | $4.25 | 126,000 | — | — |
| 2016-12-20 | $4.26 | $4.26 | 377,000 | — | — |
| 2016-12-19 | $4.17 | $4.17 | 151,000 | — | — |
| 2016-12-16 | $4.14 | $4.14 | 566,000 | — | — |
| 2016-12-15 | $4.08 | $4.08 | 278,000 | — | — |
| 2016-12-14 | $4.19 | $4.19 | 253,000 | — | — |
| 2016-12-13 | $4.25 | $4.25 | 346,000 | — | — |
| 2016-12-12 | $4.16 | $4.16 | 268,000 | — | — |
| 2016-12-09 | $4.23 | $4.23 | 152,500 | — | — |
| 2016-12-08 | $4.25 | $4.25 | 716,500 | — | — |
| 2016-12-07 | $4.25 | $4.25 | 456,000 | — | — |
| 2016-12-06 | $3.95 | $3.95 | 187,500 | — | — |
| 2016-12-05 | $3.98 | $3.98 | 411,500 | — | — |
| 2016-12-02 | $3.98 | $3.98 | 273,500 | — | — |
| 2016-12-01 | $3.99 | $3.99 | 396,500 | — | — |
| 2016-11-30 | $4.04 | $4.04 | 252,500 | — | — |
| 2016-11-29 | $4.00 | $4.00 | 468,000 | — | — |
| 2016-11-28 | $4.08 | $4.08 | 539,500 | — | — |
| 2016-11-25 | $4.37 | $4.37 | 129,500 | — | — |
| 2016-11-23 | $4.33 | $4.33 | 503,500 | — | — |
| 2016-11-22 | $4.23 | $4.23 | 238,000 | — | — |
| 2016-11-21 | $4.14 | $4.14 | 515,000 | — | — |
| 2016-11-18 | $4.27 | $4.27 | 437,000 | — | — |
| 2016-11-17 | $4.53 | $4.53 | 292,500 | — | — |
| 2016-11-16 | $4.57 | $4.57 | 130,500 | — | — |
| 2016-11-15 | $4.61 | $4.61 | 238,000 | — | — |
| 2016-11-14 | $4.38 | $4.38 | 219,500 | — | — |
| 2016-11-11 | $4.47 | $4.47 | 211,500 | — | — |
| 2016-11-10 | $4.46 | $4.46 | 268,000 | — | — |
| 2016-11-09 | $4.65 | $4.65 | 279,500 | — | — |
| 2016-11-08 | $4.65 | $4.65 | 94,000 | — | — |
| 2016-11-07 | $4.68 | $4.68 | 370,500 | — | — |
| 2016-11-04 | $4.65 | $4.65 | 120,000 | — | — |
| 2016-11-03 | $4.67 | $4.67 | 358,000 | — | — |
| 2016-11-02 | $4.70 | $4.70 | 116,000 | — | — |
| 2016-11-01 | $4.53 | $4.53 | 398,500 | — | — |
| 2016-10-31 | $4.52 | $4.52 | 408,000 | — | — |
| 2016-10-28 | $4.65 | $4.65 | 150,000 | — | — |
| 2016-10-27 | $4.69 | $4.69 | 760,000 | — | — |
| 2016-10-26 | $4.70 | $4.70 | 221,500 | — | — |
| 2016-10-25 | $4.68 | $4.68 | 159,500 | — | — |
| 2016-10-24 | $4.71 | $4.71 | 226,500 | — | — |
| 2016-10-21 | $4.68 | $4.68 | 246,000 | — | — |
| 2016-10-20 | $4.76 | $4.76 | 149,500 | — | — |
| 2016-10-19 | $4.69 | $4.69 | 323,000 | — | — |
| 2016-10-18 | $4.62 | $4.62 | 243,000 | — | — |
| 2016-10-17 | $4.63 | $4.63 | 225,500 | — | — |
| 2016-10-14 | $4.53 | $4.53 | 516,000 | — | — |
| 2016-10-13 | $4.69 | $4.69 | 1,258,500 | — | — |
| 2016-10-12 | $4.45 | $4.45 | 346,000 | — | — |
| 2016-10-11 | $4.53 | $4.53 | 152,500 | — | — |
| 2016-10-10 | $4.62 | $4.62 | 779,500 | — | — |
| 2016-10-07 | $4.60 | $4.60 | 807,500 | — | — |
| 2016-10-06 | $4.49 | $4.49 | 2,755,500 | — | — |
| 2016-10-05 | $4.29 | $4.29 | 230,000 | — | — |
| 2016-10-04 | $4.09 | $4.09 | 110,500 | — | — |
| 2016-10-03 | $4.33 | $4.33 | 168,500 | — | — |
| 2016-09-30 | $4.24 | $4.24 | 293,500 | — | — |
| 2016-09-29 | $4.24 | $4.24 | 379,500 | — | — |
| 2016-09-28 | $4.48 | $4.48 | 741,500 | — | — |
| 2016-09-27 | $4.36 | $4.36 | 427,000 | — | — |
| 2016-09-26 | $4.19 | $4.19 | 461,500 | — | — |
| 2016-09-23 | $4.19 | $4.19 | 284,500 | — | — |
| 2016-09-22 | $4.04 | $4.04 | 273,500 | — | — |
| 2016-09-21 | $3.98 | $3.98 | 658,500 | — | — |
| 2016-09-20 | $3.99 | $3.99 | 226,000 | — | — |
| 2016-09-19 | $4.07 | $4.07 | 789,000 | — | — |
| 2016-09-16 | $4.42 | $4.42 | 552,000 | — | — |
| 2016-09-15 | $4.60 | $4.60 | 617,000 | — | — |
| 2016-09-14 | $4.72 | $4.72 | 960,000 | — | — |
| 2016-09-13 | $4.90 | $4.90 | 812,500 | — | — |
| 2016-09-12 | $5.09 | $5.09 | 383,500 | — | — |
| 2016-09-09 | $4.97 | $4.97 | 689,500 | — | — |
| 2016-09-08 | $5.03 | $5.03 | 1,999,000 | — | — |
| 2016-09-07 | $4.92 | $4.92 | 274,500 | — | — |
| 2016-09-06 | $4.97 | $4.97 | 378,000 | — | — |
| 2016-09-02 | $4.97 | $4.97 | 356,000 | — | — |
| 2016-09-01 | $4.87 | $4.87 | 129,500 | — | — |
| 2016-08-31 | $4.81 | $4.81 | 190,500 | — | — |
| 2016-08-30 | $4.94 | $4.94 | 96,500 | — | — |
| 2016-08-29 | $4.94 | $4.94 | 89,500 | — | — |
| 2016-08-26 | $4.93 | $4.93 | 101,000 | — | — |
| 2016-08-25 | $4.89 | $4.89 | 183,000 | — | — |
| 2016-08-24 | $4.92 | $4.92 | 145,500 | — | — |
| 2016-08-23 | $4.97 | $4.97 | 185,500 | — | — |
| 2016-08-22 | $4.95 | $4.95 | 880,000 | — | — |
| 2016-08-19 | $4.88 | $4.88 | 210,000 | — | — |
| 2016-08-18 | $4.91 | $4.91 | 210,500 | — | — |
| 2016-08-17 | $4.79 | $4.79 | 296,500 | — | — |
| 2016-08-16 | $4.64 | $4.64 | 272,000 | — | — |
| 2016-08-15 | $4.70 | $4.70 | 162,500 | — | — |
| 2016-08-12 | $4.68 | $4.68 | 363,500 | — | — |
| 2016-08-11 | $4.63 | $4.63 | 1,130,500 | — | — |
| 2016-08-10 | $5.05 | $5.05 | 509,000 | — | — |
| 2016-08-09 | $4.96 | $4.96 | 1,244,500 | — | — |
| 2016-08-08 | $5.16 | $5.16 | 1,003,500 | — | — |
| 2016-08-05 | $4.93 | $4.93 | 242,000 | — | — |
| 2016-08-04 | $4.88 | $4.88 | 121,500 | — | — |
| 2016-08-03 | $5.09 | $5.09 | 1,160,500 | — | — |
| 2016-08-02 | $4.80 | $4.80 | 557,500 | — | — |
| 2016-08-01 | $4.58 | $4.58 | 164,000 | — | — |
| 2016-07-29 | $4.57 | $4.57 | 256,000 | — | — |
| 2016-07-28 | $4.37 | $4.37 | 117,500 | — | — |
| 2016-07-27 | $4.39 | $4.39 | 256,500 | — | — |
| 2016-07-26 | $4.38 | $4.38 | 174,500 | — | — |
| 2016-07-25 | $4.44 | $4.44 | 40,000 | — | — |
| 2016-07-22 | $4.45 | $4.45 | 80,000 | — | — |
| 2016-07-21 | $4.44 | $4.44 | 117,500 | — | — |
| 2016-07-20 | $4.39 | $4.39 | 96,000 | — | — |
| 2016-07-19 | $4.40 | $4.40 | 151,500 | — | — |
| 2016-07-18 | $4.40 | $4.40 | 197,000 | — | — |
| 2016-07-15 | $4.40 | $4.40 | 157,500 | — | — |
| 2016-07-14 | $4.37 | $4.37 | 250,500 | — | — |
| 2016-07-13 | $4.57 | $4.57 | 152,000 | — | — |
| 2016-07-12 | $4.64 | $4.64 | 343,000 | — | — |
| 2016-07-11 | $4.71 | $4.71 | 341,000 | — | — |
| 2016-07-08 | $4.67 | $4.67 | 63,500 | — | — |
| 2016-07-07 | $4.55 | $4.55 | 87,500 | — | — |
| 2016-07-06 | $4.67 | $4.67 | 295,000 | — | — |
| 2016-07-05 | $4.59 | $4.59 | 361,000 | — | — |
| 2016-07-01 | $4.64 | $4.64 | 390,000 | — | — |
| 2016-06-30 | $4.51 | $4.51 | 214,500 | — | — |
| 2016-06-29 | $4.35 | $4.35 | 1,288,500 | — | — |
| 2016-06-28 | $4.60 | $4.60 | 526,500 | — | — |
| 2016-06-27 | $4.34 | $4.34 | 517,500 | — | — |
| 2016-06-24 | $4.22 | $4.22 | 309,000 | — | — |
| 2016-06-23 | $4.22 | $4.22 | 190,000 | — | — |
| 2016-06-22 | $4.03 | $4.03 | 74,500 | — | — |
| 2016-06-21 | $4.01 | $4.01 | 301,500 | — | — |
| 2016-06-20 | $4.10 | $4.10 | 325,000 | — | — |
| 2016-06-17 | $4.00 | $4.00 | 494,500 | — | — |
| 2016-06-16 | $4.26 | $4.26 | 303,500 | — | — |
| 2016-06-15 | $4.34 | $4.34 | 289,000 | — | — |
| 2016-06-14 | $4.32 | $4.32 | 418,500 | — | — |
| 2016-06-13 | $4.42 | $4.42 | 502,000 | — | — |
| 2016-06-10 | $4.60 | $4.60 | 265,500 | — | — |
| 2016-06-09 | $4.80 | $4.80 | 336,500 | — | — |
| 2016-06-08 | $4.96 | $4.96 | 379,500 | — | — |
| 2016-06-07 | $4.84 | $4.84 | 414,500 | — | — |
| 2016-06-06 | $4.50 | $4.50 | 509,500 | — | — |
| 2016-06-03 | $4.55 | $4.55 | 506,000 | — | — |
| 2016-06-02 | $4.80 | $4.80 | 96,000 | — | — |
| 2016-06-01 | $4.90 | $4.90 | 92,000 | — | — |
| 2016-05-31 | $4.97 | $4.97 | 188,500 | — | — |
| 2016-05-27 | $4.94 | $4.94 | 336,000 | — | — |
| 2016-05-26 | $5.00 | $5.00 | 279,500 | — | — |
| 2016-05-25 | $5.22 | $5.22 | 278,500 | — | — |
| 2016-05-24 | $5.23 | $5.23 | 256,000 | — | — |
| 2016-05-23 | $5.10 | $5.10 | 989,500 | — | — |
| 2016-05-20 | $4.86 | $4.86 | 154,500 | — | — |
| 2016-05-19 | $4.77 | $4.77 | 433,500 | — | — |
| 2016-05-18 | $4.90 | $4.90 | 232,000 | — | — |
| 2016-05-17 | $4.90 | $4.90 | 267,000 | — | — |
| 2016-05-16 | $5.11 | $5.11 | 226,500 | — | — |
| 2016-05-13 | $4.86 | $4.86 | 380,000 | — | — |
| 2016-05-12 | $5.21 | $5.21 | 297,500 | — | — |
| 2016-05-11 | $5.28 | $5.28 | 534,000 | — | — |
| 2016-05-10 | $5.01 | $5.01 | 419,000 | — | — |
| 2016-05-09 | $4.95 | $4.95 | 393,500 | — | — |
| 2016-05-06 | $5.08 | $5.08 | 288,000 | — | — |
| 2016-05-05 | $5.16 | $5.16 | 352,500 | — | — |
| 2016-05-04 | $4.93 | $4.93 | 222,500 | — | — |
| 2016-05-03 | $4.94 | $4.94 | 283,000 | — | — |
| 2016-05-02 | $4.93 | $4.93 | 305,000 | — | — |
| 2016-04-29 | $5.19 | $5.19 | 506,500 | — | — |
| 2016-04-28 | $5.39 | $5.39 | 243,000 | — | — |
| 2016-04-27 | $5.19 | $5.19 | 535,500 | — | — |
| 2016-04-26 | $5.01 | $5.01 | 272,000 | — | — |
| 2016-04-25 | $4.80 | $4.80 | 468,500 | — | — |
| 2016-04-22 | $5.21 | $5.21 | 415,000 | — | — |
| 2016-04-21 | $5.17 | $5.17 | 415,000 | — | — |
| 2016-04-20 | $5.10 | $5.10 | 494,000 | — | — |
| 2016-04-19 | $5.05 | $5.05 | 695,500 | — | — |
| 2016-04-18 | $5.08 | $5.08 | 1,080,000 | — | — |
| 2016-04-15 | $4.59 | $4.59 | 487,500 | — | — |
| 2016-04-14 | $4.80 | $4.80 | 1,409,000 | — | — |
| 2016-04-13 | $4.21 | $4.21 | 2,079,000 | — | — |
| 2016-04-12 | $3.87 | $3.87 | 333,000 | — | — |
| 2016-04-11 | $3.79 | $3.79 | 294,500 | — | — |
| 2016-04-08 | $3.81 | $3.81 | 193,000 | — | — |
| 2016-04-07 | $3.81 | $3.81 | 123,500 | — | — |
| 2016-04-06 | $3.78 | $3.78 | 428,000 | — | — |
| 2016-04-05 | $3.74 | $3.74 | 204,500 | — | — |
| 2016-04-04 | $3.79 | $3.79 | 510,500 | — | — |
| 2016-04-01 | $3.72 | $3.72 | 226,500 | — | — |
| 2016-03-31 | $3.72 | $3.72 | 353,500 | — | — |
| 2016-03-30 | $3.63 | $3.63 | 349,500 | — | — |
| 2016-03-29 | $3.36 | $3.36 | 241,500 | — | — |
| 2016-03-28 | $3.38 | $3.38 | 374,000 | — | — |
| 2016-03-24 | $3.52 | $3.52 | 463,500 | — | — |
| 2016-03-23 | $3.52 | $3.52 | 342,000 | — | — |
| 2016-03-22 | $3.63 | $3.63 | 534,500 | — | — |
| 2016-03-21 | $3.51 | $3.51 | 205,500 | — | — |
| 2016-03-18 | $3.56 | $3.56 | 794,500 | — | — |
| 2016-03-17 | $3.67 | $3.67 | 252,500 | — | — |
| 2016-03-16 | $3.70 | $3.70 | 170,500 | — | — |
| 2016-03-15 | $3.75 | $3.75 | 49,500 | — | — |
| 2016-03-14 | $3.81 | $3.81 | 47,500 | — | — |
| 2016-03-11 | $3.81 | $3.81 | 127,000 | — | — |
| 2016-03-10 | $3.85 | $3.85 | 54,000 | — | — |
| 2016-03-09 | $3.84 | $3.84 | 98,000 | — | — |
| 2016-03-08 | $3.78 | $3.78 | 61,500 | — | — |
| 2016-03-07 | $3.79 | $3.79 | 105,000 | — | — |
| 2016-03-04 | $3.80 | $3.80 | 340,000 | — | — |
| 2016-03-03 | $3.72 | $3.72 | 239,000 | — | — |
| 2016-03-02 | $3.78 | $3.78 | 560,000 | — | — |
| 2016-03-01 | $3.81 | $3.81 | 109,500 | — | — |
| 2016-02-29 | $3.69 | $3.69 | 154,000 | — | — |
| 2016-02-26 | $3.79 | $3.79 | 101,500 | — | — |
| 2016-02-25 | $3.72 | $3.72 | 637,000 | — | — |
| 2016-02-24 | $3.75 | $3.75 | 295,000 | — | — |
| 2016-02-23 | $3.60 | $3.60 | 472,500 | — | — |
| 2016-02-22 | $3.79 | $3.79 | 935,000 | — | — |
| 2016-02-19 | $3.30 | $3.30 | 898,000 | — | — |
| 2016-02-18 | $3.28 | $3.28 | 136,500 | — | — |
| 2016-02-17 | $3.12 | $3.12 | 128,500 | — | — |
| 2016-02-16 | $2.95 | $2.95 | 93,000 | — | — |
| 2016-02-12 | $2.84 | $2.84 | 98,000 | — | — |
| 2016-02-11 | $2.74 | $2.74 | 128,500 | — | — |
| 2016-02-10 | $2.82 | $2.82 | 100,000 | — | — |
| 2016-02-09 | $2.78 | $2.78 | 77,000 | — | — |
| 2016-02-08 | $2.81 | $2.81 | 187,500 | — | — |
| 2016-02-05 | $3.25 | $3.25 | 100,000 | — | — |
| 2016-02-04 | $3.40 | $3.40 | 453,500 | — | — |
| 2016-02-03 | $3.16 | $3.16 | 146,500 | — | — |
| 2016-02-02 | $3.03 | $3.03 | 156,500 | — | — |
| 2016-02-01 | $3.15 | $3.15 | 486,000 | — | — |
| 2016-01-29 | $3.06 | $3.06 | 269,000 | — | — |
| 2016-01-28 | $2.92 | $2.92 | 363,000 | — | — |
| 2016-01-27 | $2.76 | $2.76 | 493,500 | — | — |
| 2016-01-26 | $2.74 | $2.74 | 166,000 | — | — |
| 2016-01-25 | $2.68 | $2.68 | 137,000 | — | — |
| 2016-01-22 | $2.64 | $2.64 | 106,500 | — | — |
| 2016-01-21 | $2.58 | $2.58 | 240,500 | — | — |
| 2016-01-20 | $2.55 | $2.55 | 247,500 | — | — |
| 2016-01-19 | $2.48 | $2.48 | 103,000 | — | — |
| 2016-01-15 | $2.58 | $2.58 | 133,000 | — | — |
| 2016-01-14 | $2.63 | $2.63 | 132,500 | — | — |
| 2016-01-13 | $2.62 | $2.62 | 164,000 | — | — |
| 2016-01-12 | $2.80 | $2.80 | 102,000 | — | — |
| 2016-01-11 | $2.84 | $2.84 | 387,000 | — | — |
| 2016-01-08 | $3.08 | $3.08 | 176,500 | — | — |
| 2016-01-07 | $2.93 | $2.93 | 260,000 | — | — |
| 2016-01-06 | $3.13 | $3.13 | 281,000 | — | — |
| 2016-01-05 | $3.27 | $3.27 | 72,000 | — | — |
| 2016-01-04 | $3.32 | $3.32 | 200,000 | — | — |