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
- 2005-03-23 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 | $2.65 | $4.26 | 870,355 | — | — |
| 2016-12-29 | $2.70 | $4.34 | 575,520 | — | — |
| 2016-12-28 | $2.77 | $4.46 | 639,074 | — | — |
| 2016-12-27 | $2.97 | $4.78 | 342,985 | — | — |
| 2016-12-23 | $2.92 | $4.70 | 657,216 | — | — |
| 2016-12-22 | $2.99 | $4.81 | 1,379,583 | — | — |
| 2016-12-21 | $2.92 | $4.70 | 834,756 | — | — |
| 2016-12-20 | $2.72 | $4.37 | 431,869 | — | — |
| 2016-12-19 | $2.75 | $4.43 | 600,737 | — | — |
| 2016-12-16 | $2.64 | $4.24 | 1,329,493 | — | — |
| 2016-12-15 | $2.88 | $4.64 | 2,579,231 | — | — |
| 2016-12-14 | $2.45 | $3.95 | 683,459 | — | — |
| 2016-12-13 | $2.51 | $4.03 | 491,999 | — | — |
| 2016-12-12 | $2.48 | $3.99 | 600,280 | — | — |
| 2016-12-09 | $2.56 | $4.12 | 658,357 | — | — |
| 2016-12-08 | $2.48 | $3.99 | 594,917 | — | — |
| 2016-12-07 | $2.50 | $4.02 | 721,226 | — | — |
| 2016-12-06 | $2.61 | $4.20 | 712,783 | — | — |
| 2016-12-05 | $2.51 | $4.03 | 599,253 | — | — |
| 2016-12-02 | $2.59 | $4.17 | 655,505 | — | — |
| 2016-12-01 | $2.63 | $4.23 | 846,394 | — | — |
| 2016-11-30 | $2.63 | $4.23 | 1,269,020 | — | — |
| 2016-11-29 | $2.77 | $4.46 | 669,311 | — | — |
| 2016-11-28 | $2.95 | $4.75 | 787,975 | — | — |
| 2016-11-25 | $2.91 | $4.68 | 427,875 | — | — |
| 2016-11-23 | $2.87 | $4.61 | 788,545 | — | — |
| 2016-11-22 | $2.83 | $4.55 | 1,358,817 | — | — |
| 2016-11-21 | $2.98 | $4.79 | 862,938 | — | — |
| 2016-11-18 | $3.04 | $4.89 | 1,668,598 | — | — |
| 2016-11-17 | $2.98 | $4.79 | 5,481,592 | — | — |
| 2016-11-16 | $3.51 | $5.64 | 6,504,271 | — | — |
| 2016-11-15 | $3.60 | $5.80 | 4,370,601 | — | — |
| 2016-11-14 | $3.13 | $5.03 | 1,511,825 | — | — |
| 2016-11-11 | $3.06 | $4.92 | 1,082,353 | — | — |
| 2016-11-10 | $2.90 | $4.67 | 1,323,104 | — | — |
| 2016-11-09 | $2.55 | $4.10 | 870,127 | — | — |
| 2016-11-08 | $2.28 | $3.67 | 433,010 | — | — |
| 2016-11-07 | $2.18 | $3.51 | 139,658 | — | — |
| 2016-11-04 | $2.14 | $3.44 | 113,986 | — | — |
| 2016-11-03 | $2.10 | $3.38 | 309,325 | — | — |
| 2016-11-02 | $2.14 | $3.44 | 511,054 | — | — |
| 2016-11-01 | $2.16 | $3.48 | 573,124 | — | — |
| 2016-10-31 | $2.19 | $3.53 | 289,358 | — | — |
| 2016-10-28 | $2.24 | $3.61 | 298,828 | — | — |
| 2016-10-27 | $2.18 | $3.51 | 404,827 | — | — |
| 2016-10-26 | $2.19 | $3.53 | 837,152 | — | — |
| 2016-10-25 | $2.20 | $3.54 | 349,488 | — | — |
| 2016-10-24 | $2.21 | $3.55 | 231,167 | — | — |
| 2016-10-21 | $2.20 | $3.54 | 204,924 | — | — |
| 2016-10-20 | $2.22 | $3.57 | 209,259 | — | — |
| 2016-10-19 | $2.26 | $3.64 | 354,509 | — | — |
| 2016-10-18 | $2.19 | $3.53 | 177,996 | — | — |
| 2016-10-17 | $2.21 | $3.55 | 217,703 | — | — |
| 2016-10-14 | $2.24 | $3.61 | 280,344 | — | — |
| 2016-10-13 | $2.23 | $3.60 | 533,988 | — | — |
| 2016-10-12 | $2.23 | $3.60 | 299,969 | — | — |
| 2016-10-11 | $2.27 | $3.65 | 361,355 | — | — |
| 2016-10-10 | $2.30 | $3.71 | 499,302 | — | — |
| 2016-10-07 | $2.42 | $3.89 | 351,884 | — | — |
| 2016-10-06 | $2.44 | $3.92 | 471,461 | — | — |
| 2016-10-05 | $2.44 | $3.92 | 526,343 | — | — |
| 2016-10-04 | $2.32 | $3.74 | 269,847 | — | — |
| 2016-10-03 | $2.40 | $3.86 | 385,202 | — | — |
| 2016-09-30 | $2.30 | $3.69 | 184,272 | — | — |
| 2016-09-29 | $2.29 | $3.68 | 309,667 | — | — |
| 2016-09-28 | $2.45 | $3.93 | 1,026,558 | — | — |
| 2016-09-27 | $2.46 | $3.96 | 298,257 | — | — |
| 2016-09-26 | $2.45 | $3.93 | 400,947 | — | — |
| 2016-09-23 | $2.57 | $4.13 | 532,277 | — | — |
| 2016-09-22 | $2.65 | $4.26 | 1,343,642 | — | — |
| 2016-09-21 | $2.37 | $3.81 | 812,278 | — | — |
| 2016-09-20 | $2.31 | $3.72 | 376,644 | — | — |
| 2016-09-19 | $2.26 | $3.64 | 462,219 | — | — |
| 2016-09-16 | $2.23 | $3.58 | 635,309 | — | — |
| 2016-09-15 | $2.24 | $3.61 | 240,523 | — | — |
| 2016-09-14 | $2.26 | $3.64 | 558,063 | — | — |
| 2016-09-13 | $2.24 | $3.61 | 525,431 | — | — |
| 2016-09-12 | $2.26 | $3.64 | 335,454 | — | — |
| 2016-09-09 | $2.23 | $3.60 | 927,177 | — | — |
| 2016-09-08 | $2.44 | $3.92 | 913,713 | — | — |
| 2016-09-07 | $2.28 | $3.67 | 805,660 | — | — |
| 2016-09-06 | $2.10 | $3.38 | 383,832 | — | — |
| 2016-09-02 | $2.03 | $3.27 | 315,030 | — | — |
| 2016-09-01 | $1.99 | $3.20 | 899,336 | — | — |
| 2016-08-31 | $2.01 | $3.23 | 353,025 | — | — |
| 2016-08-30 | $2.09 | $3.37 | 310,580 | — | — |
| 2016-08-29 | $2.04 | $3.29 | 371,966 | — | — |
| 2016-08-26 | $2.00 | $3.22 | 2,632,972 | — | — |
| 2016-08-25 | $2.10 | $3.38 | 348,233 | — | — |
| 2016-08-24 | $2.09 | $3.36 | 658,243 | — | — |
| 2016-08-23 | $2.08 | $3.34 | 570,158 | — | — |
| 2016-08-22 | $2.09 | $3.37 | 410,760 | — | — |
| 2016-08-19 | $2.16 | $3.47 | 447,272 | — | — |
| 2016-08-18 | $2.20 | $3.54 | 441,339 | — | — |
| 2016-08-17 | $2.21 | $3.55 | 416,237 | — | — |
| 2016-08-16 | $2.29 | $3.68 | 503,409 | — | — |
| 2016-08-15 | $2.29 | $3.68 | 650,484 | — | — |
| 2016-08-12 | $2.23 | $3.60 | 471,119 | — | — |
| 2016-08-11 | $2.17 | $3.50 | 551,445 | — | — |
| 2016-08-10 | $2.20 | $3.54 | 702,057 | — | — |
| 2016-08-09 | $2.25 | $3.62 | 717,917 | — | — |
| 2016-08-08 | $2.36 | $3.79 | 787,632 | — | — |
| 2016-08-05 | $2.25 | $3.62 | 1,054,512 | — | — |
| 2016-08-04 | $2.09 | $3.37 | 266,880 | — | — |
| 2016-08-03 | $2.11 | $3.40 | 482,757 | — | — |
| 2016-08-02 | $2.09 | $3.37 | 760,933 | — | — |
| 2016-08-01 | $2.10 | $3.38 | 849,589 | — | — |
| 2016-07-29 | $2.28 | $3.67 | 549,277 | — | — |
| 2016-07-28 | $2.21 | $3.55 | 610,207 | — | — |
| 2016-07-27 | $2.30 | $3.69 | 479,220 | — | — |
| 2016-07-26 | $2.45 | $3.95 | 371,852 | — | — |
| 2016-07-25 | $2.43 | $3.91 | 669,425 | — | — |
| 2016-07-22 | $2.72 | $4.37 | 369,342 | — | — |
| 2016-07-21 | $2.73 | $4.40 | 738,798 | — | — |
| 2016-07-20 | $2.67 | $4.30 | 530,793 | — | — |
| 2016-07-19 | $2.71 | $4.36 | 365,006 | — | — |
| 2016-07-18 | $2.73 | $4.39 | 570,500 | — | — |
| 2016-07-15 | $2.70 | $4.34 | 558,976 | — | — |
| 2016-07-14 | $2.73 | $4.40 | 789,344 | — | — |
| 2016-07-13 | $2.72 | $4.37 | 1,244,375 | — | — |
| 2016-07-12 | $2.44 | $3.92 | 1,207,634 | — | — |
| 2016-07-11 | $2.23 | $3.58 | 306,815 | — | — |
| 2016-07-08 | $2.28 | $3.67 | 343,441 | — | — |
| 2016-07-07 | $2.15 | $3.45 | 291,411 | — | — |
| 2016-07-06 | $2.20 | $3.54 | 365,805 | — | — |
| 2016-07-05 | $2.22 | $3.57 | 564,909 | — | — |
| 2016-07-01 | $2.38 | $3.82 | 677,412 | — | — |
| 2016-06-30 | $2.13 | $3.43 | 288,331 | — | — |
| 2016-06-29 | $2.10 | $3.38 | 341,387 | — | — |
| 2016-06-28 | $2.06 | $3.31 | 844,226 | — | — |
| 2016-06-27 | $1.86 | $2.99 | 528,739 | — | — |
| 2016-06-24 | $1.95 | $3.14 | 523,947 | — | — |
| 2016-06-23 | $2.15 | $3.45 | 293,579 | — | — |
| 2016-06-22 | $1.98 | $3.19 | 250,107 | — | — |
| 2016-06-21 | $2.00 | $3.22 | 176,969 | — | — |
| 2016-06-20 | $2.04 | $3.29 | 254,101 | — | — |
| 2016-06-17 | $2.08 | $3.34 | 534,330 | — | — |
| 2016-06-16 | $1.89 | $3.05 | 306,701 | — | — |
| 2016-06-15 | $1.95 | $3.14 | 420,687 | — | — |
| 2016-06-14 | $1.95 | $3.14 | 562,171 | — | — |
| 2016-06-13 | $2.02 | $3.26 | 325,641 | — | — |
| 2016-06-10 | $2.08 | $3.34 | 383,604 | — | — |
| 2016-06-09 | $2.25 | $3.62 | 352,113 | — | — |
| 2016-06-08 | $2.27 | $3.65 | 329,064 | — | — |
| 2016-06-07 | $2.16 | $3.47 | 658,585 | — | — |
| 2016-06-06 | $2.27 | $3.65 | 464,159 | — | — |
| 2016-06-03 | $2.10 | $3.38 | 332,487 | — | — |
| 2016-06-02 | $2.10 | $3.38 | 406,767 | — | — |
| 2016-06-01 | $2.23 | $3.60 | 455,031 | — | — |
| 2016-05-31 | $2.29 | $3.68 | 882,335 | — | — |
| 2016-05-27 | $2.23 | $3.60 | 621,617 | — | — |
| 2016-05-26 | $2.00 | $3.22 | 656,075 | — | — |
| 2016-05-25 | $2.02 | $3.24 | 526,229 | — | — |
| 2016-05-24 | $2.00 | $3.22 | 547,794 | — | — |
| 2016-05-23 | $2.02 | $3.24 | 1,122,174 | — | — |
| 2016-05-20 | $2.05 | $3.30 | 496,563 | — | — |
| 2016-05-19 | $2.15 | $3.45 | 767,551 | — | — |
| 2016-05-18 | $2.12 | $3.41 | 1,034,088 | — | — |
| 2016-05-17 | $2.35 | $3.78 | 756,939 | — | — |
| 2016-05-16 | $2.38 | $3.84 | 566,050 | — | — |
| 2016-05-13 | $2.38 | $3.84 | 387,484 | — | — |
| 2016-05-12 | $2.46 | $3.96 | 618,080 | — | — |
| 2016-05-11 | $2.69 | $4.33 | 388,739 | — | — |
| 2016-05-10 | $2.70 | $4.34 | 411,787 | — | — |
| 2016-05-09 | $2.58 | $4.15 | 573,809 | — | — |
| 2016-05-06 | $2.59 | $4.16 | 355,422 | — | — |
| 2016-05-05 | $2.59 | $4.17 | 610,549 | — | — |
| 2016-05-04 | $2.79 | $4.48 | 380,524 | — | — |
| 2016-05-03 | $2.81 | $4.53 | 809,425 | — | — |
| 2016-05-02 | $3.02 | $4.87 | 868,415 | — | — |
| 2016-04-29 | $3.03 | $4.88 | 1,324,473 | — | — |
| 2016-04-28 | $3.00 | $4.82 | 2,357,648 | — | — |
| 2016-04-27 | $2.74 | $4.41 | 914,283 | — | — |
| 2016-04-26 | $2.59 | $4.16 | 632,456 | — | — |
| 2016-04-25 | $2.49 | $4.00 | 785,008 | — | — |
| 2016-04-22 | $2.63 | $4.23 | 1,123,086 | — | — |
| 2016-04-21 | $2.60 | $4.19 | 1,007,503 | — | — |
| 2016-04-20 | $2.75 | $4.43 | 3,372,454 | — | — |
| 2016-04-19 | $2.90 | $4.67 | 555,211 | — | — |
| 2016-04-18 | $2.74 | $4.41 | 682,546 | — | — |
| 2016-04-15 | $2.69 | $4.33 | 572,668 | — | — |
| 2016-04-14 | $2.65 | $4.26 | 459,138 | — | — |
| 2016-04-13 | $2.66 | $4.29 | 526,457 | — | — |
| 2016-04-12 | $2.51 | $4.03 | 710,957 | — | — |
| 2016-04-11 | $2.65 | $4.26 | 1,059,190 | — | — |
| 2016-04-08 | $2.63 | $4.23 | 1,867,247 | — | — |
| 2016-04-07 | $2.21 | $3.55 | 863,167 | — | — |
| 2016-04-06 | $2.11 | $3.40 | 2,836,298 | — | — |
| 2016-04-05 | $1.97 | $3.17 | 1,073,453 | — | — |
| 2016-04-04 | $2.05 | $3.30 | 1,473,259 | — | — |
| 2016-04-01 | $2.23 | $3.58 | 503,752 | — | — |
| 2016-03-31 | $2.34 | $3.77 | 992,556 | — | — |
| 2016-03-30 | $2.19 | $3.53 | 679,808 | — | — |
| 2016-03-29 | $2.01 | $3.23 | 299,627 | — | — |
| 2016-03-28 | $1.98 | $3.19 | 271,330 | — | — |
| 2016-03-24 | $1.97 | $3.17 | 440,084 | — | — |
| 2016-03-23 | $2.01 | $3.23 | 558,976 | — | — |
| 2016-03-22 | $2.21 | $3.55 | 390,793 | — | — |
| 2016-03-21 | $2.26 | $3.64 | 304,875 | — | — |
| 2016-03-18 | $2.44 | $3.92 | 775,538 | — | — |
| 2016-03-17 | $2.32 | $3.74 | 621,731 | — | — |
| 2016-03-16 | $2.33 | $3.75 | 459,138 | — | — |
| 2016-03-15 | $2.30 | $3.71 | 425,365 | — | — |
| 2016-03-14 | $2.32 | $3.74 | 448,071 | — | — |
| 2016-03-11 | $2.32 | $3.74 | 467,125 | — | — |
| 2016-03-10 | $2.25 | $3.62 | 768,806 | — | — |
| 2016-03-09 | $2.38 | $3.84 | 1,158,571 | — | — |
| 2016-03-08 | $2.85 | $4.58 | 1,062,499 | — | — |
| 2016-03-07 | $3.06 | $4.92 | 2,296,148 | — | — |
| 2016-03-04 | $2.49 | $4.00 | 2,603,648 | — | — |
| 2016-03-03 | $2.34 | $3.77 | 1,281,229 | — | — |
| 2016-03-02 | $2.11 | $3.40 | 697,037 | — | — |
| 2016-03-01 | $2.25 | $3.62 | 540,834 | — | — |
| 2016-02-29 | $2.22 | $3.57 | 178,452 | — | — |
| 2016-02-26 | $2.15 | $3.45 | 234,019 | — | — |
| 2016-02-25 | $1.99 | $3.20 | 191,118 | — | — |
| 2016-02-24 | $1.94 | $3.12 | 271,444 | — | — |
| 2016-02-23 | $1.98 | $3.19 | 350,173 | — | — |
| 2016-02-22 | $2.22 | $3.57 | 548,707 | — | — |
| 2016-02-19 | $2.03 | $3.27 | 313,090 | — | — |
| 2016-02-18 | $1.97 | $3.17 | 272,471 | — | — |
| 2016-02-17 | $2.08 | $3.34 | 700,916 | — | — |
| 2016-02-16 | $2.14 | $3.44 | 551,902 | — | — |
| 2016-02-12 | $1.97 | $3.17 | 728,300 | — | — |
| 2016-02-11 | $1.77 | $2.85 | 697,836 | — | — |
| 2016-02-10 | $1.85 | $2.98 | 512,423 | — | — |
| 2016-02-09 | $1.93 | $3.10 | 1,459,567 | — | — |
| 2016-02-08 | $2.19 | $3.53 | 930,486 | — | — |
| 2016-02-05 | $2.33 | $3.75 | 400,035 | — | — |
| 2016-02-04 | $2.26 | $3.64 | 1,768,208 | — | — |
| 2016-02-03 | $2.16 | $3.47 | 601,535 | — | — |
| 2016-02-02 | $2.06 | $3.31 | 541,519 | — | — |
| 2016-02-01 | $2.12 | $3.41 | 460,622 | — | — |
| 2016-01-29 | $2.19 | $3.53 | 366,717 | — | — |
| 2016-01-28 | $2.23 | $3.58 | 388,625 | — | — |
| 2016-01-27 | $2.30 | $3.69 | 637,249 | — | — |
| 2016-01-26 | $2.20 | $3.54 | 794,935 | — | — |
| 2016-01-25 | $2.15 | $3.45 | 836,809 | — | — |
| 2016-01-22 | $2.38 | $3.84 | 2,055,169 | — | — |
| 2016-01-21 | $2.29 | $3.68 | 750,664 | — | — |
| 2016-01-20 | $2.18 | $3.51 | 537,867 | — | — |
| 2016-01-19 | $2.25 | $3.62 | 848,790 | — | — |
| 2016-01-15 | $2.17 | $3.50 | 993,126 | — | — |
| 2016-01-14 | $2.27 | $3.65 | 1,860,172 | — | — |
| 2016-01-13 | $1.88 | $3.03 | 1,122,972 | — | — |
| 2016-01-12 | $2.18 | $3.51 | 1,128,449 | — | — |
| 2016-01-11 | $2.18 | $3.51 | 2,758,253 | — | — |
| 2016-01-08 | $3.03 | $4.88 | 754,886 | — | — |
| 2016-01-07 | $3.37 | $5.43 | 391,705 | — | — |
| 2016-01-06 | $3.71 | $5.97 | 285,706 | — | — |
| 2016-01-05 | $3.92 | $6.30 | 756,255 | — | — |
| 2016-01-04 | $3.81 | $6.13 | 360,898 | — | — |