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
- 2010-08-13 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 | $3.88 | $3.88 | 32,300 | — | — |
| 2016-12-29 | $3.67 | $3.67 | 27,200 | — | — |
| 2016-12-28 | $3.66 | $3.66 | 30,300 | — | — |
| 2016-12-27 | $3.69 | $3.69 | 28,600 | — | — |
| 2016-12-23 | $3.73 | $3.73 | 54,200 | — | — |
| 2016-12-22 | $3.78 | $3.78 | 70,300 | — | — |
| 2016-12-21 | $3.84 | $3.84 | 6,500 | — | — |
| 2016-12-20 | $3.79 | $3.79 | 21,800 | — | — |
| 2016-12-19 | $3.76 | $3.76 | 27,100 | — | — |
| 2016-12-16 | $3.90 | $3.90 | 38,200 | — | — |
| 2016-12-15 | $4.02 | $4.02 | 16,900 | — | — |
| 2016-12-14 | $4.00 | $4.00 | 48,000 | — | — |
| 2016-12-13 | $4.18 | $4.18 | 7,000 | — | — |
| 2016-12-12 | $4.15 | $4.15 | 7,600 | — | — |
| 2016-12-09 | $4.13 | $4.13 | 5,200 | — | — |
| 2016-12-08 | $4.14 | $4.14 | 32,800 | — | — |
| 2016-12-07 | $4.16 | $4.16 | 36,700 | — | — |
| 2016-12-06 | $3.96 | $3.96 | 32,200 | — | — |
| 2016-12-05 | $3.80 | $3.80 | 64,400 | — | — |
| 2016-12-02 | $3.85 | $3.85 | 12,400 | — | — |
| 2016-12-01 | $3.83 | $3.83 | 84,000 | — | — |
| 2016-11-30 | $3.87 | $3.87 | 41,700 | — | — |
| 2016-11-29 | $4.08 | $4.08 | 18,300 | — | — |
| 2016-11-28 | $4.04 | $4.04 | 14,900 | — | — |
| 2016-11-25 | $4.06 | $4.06 | 7,400 | — | — |
| 2016-11-23 | $4.21 | $4.21 | 88,100 | — | — |
| 2016-11-22 | $4.38 | $4.38 | 42,400 | — | — |
| 2016-11-21 | $4.50 | $4.50 | 86,200 | — | — |
| 2016-11-18 | $4.51 | $4.51 | 252,600 | — | — |
| 2016-11-17 | $4.32 | $4.32 | 190,400 | — | — |
| 2016-11-16 | $3.93 | $3.93 | 64,300 | — | — |
| 2016-11-15 | $3.83 | $3.83 | 72,200 | — | — |
| 2016-11-14 | $3.74 | $3.74 | 24,400 | — | — |
| 2016-11-11 | $3.91 | $3.91 | 75,100 | — | — |
| 2016-11-10 | $3.70 | $3.70 | 231,100 | — | — |
| 2016-11-09 | $3.43 | $3.43 | 194,700 | — | — |
| 2016-11-08 | $3.94 | $3.94 | 35,400 | — | — |
| 2016-11-07 | $3.92 | $3.92 | 15,500 | — | — |
| 2016-11-04 | $3.85 | $3.85 | 27,300 | — | — |
| 2016-11-03 | $3.88 | $3.88 | 18,800 | — | — |
| 2016-11-02 | $3.89 | $3.89 | 16,900 | — | — |
| 2016-11-01 | $3.86 | $3.86 | 60,900 | — | — |
| 2016-10-31 | $4.07 | $4.07 | 40,000 | — | — |
| 2016-10-28 | $4.15 | $4.15 | 12,300 | — | — |
| 2016-10-27 | $4.14 | $4.14 | 64,400 | — | — |
| 2016-10-26 | $4.25 | $4.25 | 15,800 | — | — |
| 2016-10-25 | $4.32 | $4.32 | 15,100 | — | — |
| 2016-10-24 | $4.36 | $4.36 | 13,600 | — | — |
| 2016-10-21 | $4.46 | $4.46 | 24,200 | — | — |
| 2016-10-20 | $4.45 | $4.45 | 33,100 | — | — |
| 2016-10-19 | $4.69 | $4.69 | 30,500 | — | — |
| 2016-10-18 | $4.61 | $4.61 | 29,600 | — | — |
| 2016-10-17 | $4.40 | $4.40 | 21,200 | — | — |
| 2016-10-14 | $4.49 | $4.49 | 26,000 | — | — |
| 2016-10-13 | $4.47 | $4.47 | 81,800 | — | — |
| 2016-10-12 | $4.35 | $4.35 | 134,000 | — | — |
| 2016-10-11 | $4.48 | $4.48 | 85,300 | — | — |
| 2016-10-10 | $4.76 | $4.76 | 18,500 | — | — |
| 2016-10-07 | $4.74 | $4.74 | 42,900 | — | — |
| 2016-10-06 | $4.90 | $4.90 | 138,000 | — | — |
| 2016-10-05 | $5.00 | $5.00 | 112,600 | — | — |
| 2016-10-04 | $4.70 | $4.70 | 50,900 | — | — |
| 2016-10-03 | $4.65 | $4.65 | 29,900 | — | — |
| 2016-09-30 | $4.59 | $4.59 | 68,700 | — | — |
| 2016-09-29 | $4.53 | $4.53 | 42,700 | — | — |
| 2016-09-28 | $4.57 | $4.57 | 134,100 | — | — |
| 2016-09-27 | $4.66 | $4.66 | 274,300 | — | — |
| 2016-09-26 | $4.75 | $4.75 | 391,100 | — | — |
| 2016-09-23 | $4.56 | $4.56 | 71,400 | — | — |
| 2016-09-22 | $4.50 | $4.50 | 48,400 | — | — |
| 2016-09-21 | $4.56 | $4.56 | 116,900 | — | — |
| 2016-09-20 | $4.57 | $4.57 | 117,600 | — | — |
| 2016-09-19 | $4.43 | $4.43 | 151,400 | — | — |
| 2016-09-16 | $4.70 | $4.70 | 163,200 | — | — |
| 2016-09-15 | $4.90 | $4.90 | 397,200 | — | — |
| 2016-09-14 | $4.71 | $4.71 | 249,500 | — | — |
| 2016-09-13 | $4.47 | $4.47 | 333,900 | — | — |
| 2016-09-12 | $4.92 | $4.92 | 414,600 | — | — |
| 2016-09-09 | $4.59 | $4.59 | 175,600 | — | — |
| 2016-09-08 | $4.80 | $4.80 | 214,200 | — | — |
| 2016-09-07 | $4.30 | $4.30 | 403,000 | — | — |
| 2016-09-06 | $4.91 | $4.91 | 134,200 | — | — |
| 2016-09-02 | $5.39 | $5.39 | 84,500 | — | — |
| 2016-09-01 | $5.35 | $5.35 | 63,500 | — | — |
| 2016-08-31 | $5.39 | $5.39 | 106,200 | — | — |
| 2016-08-30 | $5.44 | $5.44 | 141,900 | — | — |
| 2016-08-29 | $5.69 | $5.69 | 219,800 | — | — |
| 2016-08-26 | $5.69 | $5.69 | 151,100 | — | — |
| 2016-08-25 | $5.57 | $5.57 | 115,000 | — | — |
| 2016-08-24 | $5.45 | $5.45 | 180,800 | — | — |
| 2016-08-23 | $5.12 | $5.12 | 529,400 | — | — |
| 2016-08-22 | $4.88 | $4.88 | 117,700 | — | — |
| 2016-08-19 | $4.58 | $4.58 | 110,500 | — | — |
| 2016-08-18 | $4.44 | $4.44 | 77,800 | — | — |
| 2016-08-17 | $4.14 | $4.14 | 21,000 | — | — |
| 2016-08-16 | $4.20 | $4.20 | 15,600 | — | — |
| 2016-08-15 | $4.26 | $4.26 | 16,600 | — | — |
| 2016-08-12 | $4.23 | $4.23 | 32,000 | — | — |
| 2016-08-11 | $4.25 | $4.25 | 88,900 | — | — |
| 2016-08-10 | $4.18 | $4.18 | 120,700 | — | — |
| 2016-08-09 | $4.40 | $4.40 | 30,000 | — | — |
| 2016-08-08 | $4.31 | $4.31 | 15,500 | — | — |
| 2016-08-05 | $4.34 | $4.34 | 14,400 | — | — |
| 2016-08-04 | $4.34 | $4.34 | 23,300 | — | — |
| 2016-08-03 | $4.21 | $4.21 | 14,800 | — | — |
| 2016-08-02 | $4.38 | $4.38 | 33,700 | — | — |
| 2016-08-01 | $4.42 | $4.42 | 27,900 | — | — |
| 2016-07-29 | $4.45 | $4.45 | 27,400 | — | — |
| 2016-07-28 | $4.38 | $4.38 | 14,500 | — | — |
| 2016-07-27 | $4.47 | $4.47 | 23,000 | — | — |
| 2016-07-26 | $4.39 | $4.39 | 32,000 | — | — |
| 2016-07-25 | $4.37 | $4.37 | 82,300 | — | — |
| 2016-07-22 | $4.36 | $4.36 | 52,300 | — | — |
| 2016-07-21 | $4.17 | $4.17 | 34,200 | — | — |
| 2016-07-20 | $4.04 | $4.04 | 30,100 | — | — |
| 2016-07-19 | $4.02 | $4.02 | 26,200 | — | — |
| 2016-07-18 | $4.09 | $4.09 | 43,800 | — | — |
| 2016-07-15 | $4.17 | $4.17 | 31,500 | — | — |
| 2016-07-14 | $4.18 | $4.18 | 32,900 | — | — |
| 2016-07-13 | $4.33 | $4.33 | 32,300 | — | — |
| 2016-07-12 | $4.15 | $4.15 | 40,200 | — | — |
| 2016-07-11 | $4.13 | $4.13 | 90,400 | — | — |
| 2016-07-08 | $4.07 | $4.07 | 75,500 | — | — |
| 2016-07-07 | $3.92 | $3.92 | 44,900 | — | — |
| 2016-07-06 | $3.85 | $3.85 | 9,500 | — | — |
| 2016-07-05 | $3.80 | $3.80 | 22,000 | — | — |
| 2016-07-01 | $3.82 | $3.82 | 31,700 | — | — |
| 2016-06-30 | $3.86 | $3.86 | 45,000 | — | — |
| 2016-06-29 | $3.93 | $3.93 | 38,500 | — | — |
| 2016-06-28 | $4.01 | $4.01 | 26,700 | — | — |
| 2016-06-27 | $3.89 | $3.89 | 83,800 | — | — |
| 2016-06-24 | $4.15 | $4.15 | 70,600 | — | — |
| 2016-06-23 | $3.98 | $3.98 | 34,300 | — | — |
| 2016-06-22 | $3.95 | $3.95 | 32,100 | — | — |
| 2016-06-21 | $3.90 | $3.90 | 34,800 | — | — |
| 2016-06-20 | $3.91 | $3.91 | 92,800 | — | — |
| 2016-06-17 | $4.03 | $4.03 | 19,500 | — | — |
| 2016-06-16 | $4.09 | $4.09 | 17,900 | — | — |
| 2016-06-15 | $4.13 | $4.13 | 51,000 | — | — |
| 2016-06-14 | $4.23 | $4.23 | 44,700 | — | — |
| 2016-06-13 | $4.42 | $4.42 | 29,900 | — | — |
| 2016-06-10 | $4.52 | $4.52 | 64,300 | — | — |
| 2016-06-09 | $4.65 | $4.65 | 12,800 | — | — |
| 2016-06-08 | $4.67 | $4.67 | 29,100 | — | — |
| 2016-06-07 | $4.70 | $4.70 | 55,500 | — | — |
| 2016-06-06 | $4.75 | $4.75 | 104,300 | — | — |
| 2016-06-03 | $4.47 | $4.47 | 79,600 | — | — |
| 2016-06-02 | $4.41 | $4.41 | 52,800 | — | — |
| 2016-06-01 | $4.29 | $4.29 | 26,000 | — | — |
| 2016-05-31 | $4.21 | $4.21 | 55,700 | — | — |
| 2016-05-27 | $4.18 | $4.18 | 83,000 | — | — |
| 2016-05-26 | $4.02 | $4.02 | 40,100 | — | — |
| 2016-05-25 | $4.14 | $4.14 | 52,700 | — | — |
| 2016-05-24 | $4.19 | $4.19 | 40,700 | — | — |
| 2016-05-23 | $4.07 | $4.07 | 69,500 | — | — |
| 2016-05-20 | $4.10 | $4.10 | 57,100 | — | — |
| 2016-05-19 | $4.13 | $4.13 | 63,600 | — | — |
| 2016-05-18 | $4.00 | $4.00 | 63,800 | — | — |
| 2016-05-17 | $3.93 | $3.93 | 105,900 | — | — |
| 2016-05-16 | $3.75 | $3.75 | 59,900 | — | — |
| 2016-05-13 | $3.75 | $3.75 | 114,300 | — | — |
| 2016-05-12 | $3.85 | $3.85 | 170,900 | — | — |
| 2016-05-11 | $3.99 | $3.99 | 364,800 | — | — |
| 2016-05-10 | $4.63 | $4.63 | 75,600 | — | — |
| 2016-05-09 | $4.61 | $4.61 | 176,900 | — | — |
| 2016-05-06 | $4.71 | $4.71 | 90,500 | — | — |
| 2016-05-05 | $4.83 | $4.83 | 72,500 | — | — |
| 2016-05-04 | $4.65 | $4.65 | 78,200 | — | — |
| 2016-05-03 | $4.89 | $4.89 | 52,100 | — | — |
| 2016-05-02 | $4.77 | $4.77 | 78,400 | — | — |
| 2016-04-29 | $4.59 | $4.59 | 109,500 | — | — |
| 2016-04-28 | $4.58 | $4.58 | 119,000 | — | — |
| 2016-04-27 | $4.88 | $4.88 | 50,700 | — | — |
| 2016-04-26 | $4.84 | $4.84 | 51,200 | — | — |
| 2016-04-25 | $4.87 | $4.87 | 53,100 | — | — |
| 2016-04-22 | $4.77 | $4.77 | 88,100 | — | — |
| 2016-04-21 | $4.84 | $4.84 | 67,200 | — | — |
| 2016-04-20 | $4.99 | $4.99 | 103,400 | — | — |
| 2016-04-19 | $4.95 | $4.95 | 72,500 | — | — |
| 2016-04-18 | $4.87 | $4.87 | 147,300 | — | — |
| 2016-04-15 | $4.48 | $4.48 | 61,000 | — | — |
| 2016-04-14 | $4.43 | $4.43 | 54,600 | — | — |
| 2016-04-13 | $4.35 | $4.35 | 39,200 | — | — |
| 2016-04-12 | $4.26 | $4.26 | 51,400 | — | — |
| 2016-04-11 | $4.26 | $4.26 | 177,700 | — | — |
| 2016-04-08 | $4.47 | $4.47 | 135,400 | — | — |
| 2016-04-07 | $4.23 | $4.23 | 71,900 | — | — |
| 2016-04-06 | $4.18 | $4.18 | 110,200 | — | — |
| 2016-04-05 | $3.91 | $3.91 | 87,300 | — | — |
| 2016-04-04 | $4.10 | $4.10 | 78,600 | — | — |
| 2016-04-01 | $4.08 | $4.08 | 131,400 | — | — |
| 2016-03-31 | $4.15 | $4.15 | 79,500 | — | — |
| 2016-03-30 | $4.08 | $4.08 | 89,100 | — | — |
| 2016-03-29 | $4.02 | $4.02 | 121,400 | — | — |
| 2016-03-28 | $3.96 | $3.96 | 308,100 | — | — |
| 2016-03-24 | $3.77 | $3.77 | 99,600 | — | — |
| 2016-03-23 | $3.84 | $3.84 | 124,400 | — | — |
| 2016-03-22 | $3.69 | $3.69 | 175,800 | — | — |
| 2016-03-21 | $3.77 | $3.77 | 357,800 | — | — |
| 2016-03-18 | $4.11 | $4.11 | 129,300 | — | — |
| 2016-03-17 | $4.06 | $4.06 | 203,500 | — | — |
| 2016-03-16 | $4.17 | $4.17 | 153,300 | — | — |
| 2016-03-15 | $4.20 | $4.20 | 275,300 | — | — |
| 2016-03-14 | $4.37 | $4.37 | 525,200 | — | — |
| 2016-03-11 | $4.95 | $4.95 | 213,000 | — | — |
| 2016-03-10 | $4.71 | $4.71 | 93,300 | — | — |
| 2016-03-09 | $4.84 | $4.84 | 99,100 | — | — |
| 2016-03-08 | $4.82 | $4.82 | 349,600 | — | — |
| 2016-03-07 | $5.06 | $5.06 | 320,000 | — | — |
| 2016-03-04 | $4.68 | $4.68 | 260,600 | — | — |
| 2016-03-03 | $4.99 | $4.99 | 333,800 | — | — |
| 2016-03-02 | $4.76 | $4.76 | 227,500 | — | — |
| 2016-03-01 | $4.67 | $4.67 | 401,700 | — | — |
| 2016-02-29 | $4.87 | $4.87 | 878,300 | — | — |
| 2016-02-26 | $4.23 | $4.23 | 176,900 | — | — |
| 2016-02-25 | $4.10 | $4.10 | 172,100 | — | — |
| 2016-02-24 | $4.04 | $4.04 | 116,900 | — | — |
| 2016-02-23 | $3.91 | $3.91 | 245,300 | — | — |
| 2016-02-22 | $3.84 | $3.84 | 776,900 | — | — |
| 2016-02-19 | $3.71 | $3.71 | 212,200 | — | — |
| 2016-02-18 | $3.73 | $3.73 | 275,800 | — | — |
| 2016-02-17 | $3.70 | $3.70 | 868,500 | — | — |
| 2016-02-16 | $3.83 | $3.83 | 1,620,300 | — | — |
| 2016-02-12 | $3.06 | $3.06 | 984,100 | — | — |
| 2016-02-11 | $2.99 | $2.99 | 706,300 | — | — |
| 2016-02-10 | $3.25 | $3.25 | 6,309,600 | — | — |
| 2016-02-09 | $1.74 | $1.74 | 49,800 | — | — |
| 2016-02-08 | $1.65 | $1.65 | 24,500 | — | — |
| 2016-02-05 | $1.65 | $1.65 | 17,500 | — | — |
| 2016-02-04 | $1.68 | $1.68 | 2,600 | — | — |
| 2016-02-03 | $1.71 | $1.71 | 81,000 | — | — |
| 2016-02-02 | $1.67 | $1.67 | 25,600 | — | — |
| 2016-02-01 | $1.72 | $1.72 | 17,400 | — | — |
| 2016-01-29 | $1.62 | $1.62 | 58,400 | — | — |
| 2016-01-28 | $1.67 | $1.67 | 5,900 | — | — |
| 2016-01-27 | $1.66 | $1.66 | 37,400 | — | — |
| 2016-01-26 | $1.74 | $1.74 | 34,000 | — | — |
| 2016-01-25 | $1.70 | $1.70 | 13,700 | — | — |
| 2016-01-22 | $1.72 | $1.72 | 2,900 | — | — |
| 2016-01-21 | $1.70 | $1.70 | 500 | — | — |
| 2016-01-20 | $1.70 | $1.70 | 12,400 | — | — |
| 2016-01-19 | $1.70 | $1.70 | 6,800 | — | — |
| 2016-01-15 | $1.67 | $1.67 | 29,500 | — | — |
| 2016-01-14 | $1.75 | $1.75 | 16,900 | — | — |
| 2016-01-13 | $1.72 | $1.72 | 17,600 | — | — |
| 2016-01-12 | $1.75 | $1.75 | 36,000 | — | — |
| 2016-01-11 | $1.72 | $1.72 | 39,600 | — | — |
| 2016-01-08 | $1.78 | $1.78 | 3,100 | — | — |
| 2016-01-07 | $1.78 | $1.78 | 18,500 | — | — |
| 2016-01-06 | $1.80 | $1.80 | 7,500 | — | — |
| 2016-01-05 | $1.89 | $1.89 | 19,300 | — | — |
| 2016-01-04 | $1.93 | $1.93 | 33,700 | — | — |