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
- 2006-04-26 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 | $3.52 | $3.52 | 4,032,100 | — | — |
| 2016-12-29 | $3.90 | $3.90 | 3,391,400 | — | — |
| 2016-12-28 | $3.45 | $3.45 | 1,983,900 | — | — |
| 2016-12-27 | $3.44 | $3.44 | 1,596,500 | — | — |
| 2016-12-23 | $3.25 | $3.25 | 1,182,300 | — | — |
| 2016-12-22 | $3.13 | $3.13 | 1,565,400 | — | — |
| 2016-12-21 | $3.23 | $3.23 | 1,053,000 | — | — |
| 2016-12-20 | $3.35 | $3.35 | 2,159,700 | — | — |
| 2016-12-19 | $3.36 | $3.36 | 2,628,700 | — | — |
| 2016-12-16 | $3.32 | $3.32 | 8,593,600 | — | — |
| 2016-12-15 | $3.36 | $3.36 | 3,535,500 | — | — |
| 2016-12-14 | $3.62 | $3.62 | 2,703,800 | — | — |
| 2016-12-13 | $3.88 | $3.88 | 2,627,500 | — | — |
| 2016-12-12 | $3.58 | $3.58 | 2,132,500 | — | — |
| 2016-12-09 | $3.61 | $3.61 | 2,545,000 | — | — |
| 2016-12-08 | $3.88 | $3.88 | 1,219,600 | — | — |
| 2016-12-07 | $3.98 | $3.98 | 1,891,600 | — | — |
| 2016-12-06 | $3.91 | $3.91 | 1,904,100 | — | — |
| 2016-12-05 | $4.04 | $4.04 | 2,203,000 | — | — |
| 2016-12-02 | $3.92 | $3.92 | 2,332,000 | — | — |
| 2016-12-01 | $3.72 | $3.72 | 3,051,000 | — | — |
| 2016-11-30 | $3.80 | $3.80 | 2,009,300 | — | — |
| 2016-11-29 | $3.87 | $3.87 | 1,511,300 | — | — |
| 2016-11-28 | $3.91 | $3.91 | 1,614,200 | — | — |
| 2016-11-25 | $3.65 | $3.65 | 944,500 | — | — |
| 2016-11-23 | $3.73 | $3.73 | 2,184,100 | — | — |
| 2016-11-22 | $3.94 | $3.94 | 1,752,000 | — | — |
| 2016-11-21 | $3.89 | $3.89 | 1,503,600 | — | — |
| 2016-11-18 | $3.76 | $3.76 | 2,338,000 | — | — |
| 2016-11-17 | $3.74 | $3.74 | 2,927,500 | — | — |
| 2016-11-16 | $3.91 | $3.91 | 1,995,200 | — | — |
| 2016-11-15 | $4.09 | $4.09 | 2,851,200 | — | — |
| 2016-11-14 | $3.80 | $3.80 | 3,397,500 | — | — |
| 2016-11-11 | $3.74 | $3.74 | 4,111,700 | — | — |
| 2016-11-10 | $4.34 | $4.34 | 3,235,900 | — | — |
| 2016-11-09 | $4.74 | $4.74 | 3,584,900 | — | — |
| 2016-11-08 | $4.52 | $4.52 | 2,527,100 | — | — |
| 2016-11-07 | $4.69 | $4.69 | 1,596,700 | — | — |
| 2016-11-04 | $4.85 | $4.85 | 2,766,000 | — | — |
| 2016-11-03 | $4.90 | $4.90 | 2,394,100 | — | — |
| 2016-11-02 | $4.52 | $4.52 | 4,252,000 | — | — |
| 2016-11-01 | $4.60 | $4.60 | 2,279,400 | — | — |
| 2016-10-31 | $4.40 | $4.40 | 1,426,600 | — | — |
| 2016-10-28 | $4.23 | $4.23 | 2,102,200 | — | — |
| 2016-10-27 | $4.22 | $4.22 | 1,112,800 | — | — |
| 2016-10-26 | $4.34 | $4.34 | 1,418,800 | — | — |
| 2016-10-25 | $4.53 | $4.53 | 1,726,300 | — | — |
| 2016-10-24 | $4.38 | $4.38 | 1,664,900 | — | — |
| 2016-10-21 | $4.58 | $4.58 | 1,015,700 | — | — |
| 2016-10-20 | $4.60 | $4.60 | 1,450,700 | — | — |
| 2016-10-19 | $4.68 | $4.68 | 2,728,500 | — | — |
| 2016-10-18 | $4.56 | $4.56 | 2,053,400 | — | — |
| 2016-10-17 | $4.28 | $4.28 | 1,942,300 | — | — |
| 2016-10-14 | $4.03 | $4.03 | 1,391,000 | — | — |
| 2016-10-13 | $4.14 | $4.14 | 1,485,100 | — | — |
| 2016-10-12 | $4.13 | $4.13 | 1,835,000 | — | — |
| 2016-10-11 | $4.04 | $4.04 | 1,959,300 | — | — |
| 2016-10-10 | $4.30 | $4.30 | 1,816,700 | — | — |
| 2016-10-07 | $4.21 | $4.21 | 2,901,600 | — | — |
| 2016-10-06 | $4.09 | $4.09 | 3,178,600 | — | — |
| 2016-10-05 | $4.36 | $4.36 | 2,713,100 | — | — |
| 2016-10-04 | $4.46 | $4.46 | 3,482,500 | — | — |
| 2016-10-03 | $5.03 | $5.03 | 2,213,600 | — | — |
| 2016-09-30 | $5.13 | $5.13 | 1,953,200 | — | — |
| 2016-09-29 | $5.17 | $5.17 | 2,491,600 | — | — |
| 2016-09-28 | $5.17 | $5.17 | 2,649,500 | — | — |
| 2016-09-27 | $4.97 | $4.97 | 2,454,800 | — | — |
| 2016-09-26 | $5.04 | $5.04 | 2,875,400 | — | — |
| 2016-09-23 | $5.23 | $5.23 | 2,167,400 | — | — |
| 2016-09-22 | $5.47 | $5.47 | 3,462,500 | — | — |
| 2016-09-21 | $5.59 | $5.59 | 4,627,200 | — | — |
| 2016-09-20 | $5.05 | $5.05 | 1,577,200 | — | — |
| 2016-09-19 | $5.03 | $5.03 | 2,474,200 | — | — |
| 2016-09-16 | $4.88 | $4.88 | 12,357,400 | — | — |
| 2016-09-15 | $5.03 | $5.03 | 2,682,600 | — | — |
| 2016-09-14 | $5.01 | $5.01 | 3,239,400 | — | — |
| 2016-09-13 | $4.96 | $4.96 | 3,893,100 | — | — |
| 2016-09-12 | $5.41 | $5.41 | 4,165,100 | — | — |
| 2016-09-09 | $4.96 | $4.96 | 3,670,800 | — | — |
| 2016-09-08 | $5.54 | $5.54 | 3,003,100 | — | — |
| 2016-09-07 | $5.62 | $5.62 | 3,331,900 | — | — |
| 2016-09-06 | $5.49 | $5.49 | 4,283,300 | — | — |
| 2016-09-02 | $4.96 | $4.96 | 3,566,400 | — | — |
| 2016-09-01 | $4.55 | $4.55 | 2,597,400 | — | — |
| 2016-08-31 | $4.32 | $4.32 | 1,690,400 | — | — |
| 2016-08-30 | $4.44 | $4.44 | 2,672,700 | — | — |
| 2016-08-29 | $4.79 | $4.79 | 1,535,300 | — | — |
| 2016-08-26 | $4.71 | $4.71 | 3,874,600 | — | — |
| 2016-08-25 | $4.70 | $4.70 | 1,890,500 | — | — |
| 2016-08-24 | $4.60 | $4.60 | 5,237,000 | — | — |
| 2016-08-23 | $5.21 | $5.21 | 2,116,500 | — | — |
| 2016-08-22 | $5.25 | $5.25 | 3,541,500 | — | — |
| 2016-08-19 | $5.57 | $5.57 | 2,317,500 | — | — |
| 2016-08-18 | $5.83 | $5.83 | 1,837,900 | — | — |
| 2016-08-17 | $5.65 | $5.65 | 3,400,400 | — | — |
| 2016-08-16 | $5.73 | $5.73 | 2,247,300 | — | — |
| 2016-08-15 | $5.67 | $5.67 | 1,905,200 | — | — |
| 2016-08-12 | $5.54 | $5.54 | 3,018,200 | — | — |
| 2016-08-11 | $5.59 | $5.59 | 4,327,300 | — | — |
| 2016-08-10 | $5.68 | $5.68 | 3,460,100 | — | — |
| 2016-08-09 | $5.33 | $5.33 | 2,199,800 | — | — |
| 2016-08-08 | $5.25 | $5.25 | 2,508,200 | — | — |
| 2016-08-05 | $5.04 | $5.04 | 2,727,100 | — | — |
| 2016-08-04 | $5.24 | $5.24 | 2,527,300 | — | — |
| 2016-08-03 | $5.03 | $5.03 | 3,508,400 | — | — |
| 2016-08-02 | $5.11 | $5.11 | 3,026,400 | — | — |
| 2016-08-01 | $5.00 | $5.00 | 1,975,900 | — | — |
| 2016-07-29 | $4.85 | $4.85 | 2,384,200 | — | — |
| 2016-07-28 | $4.76 | $4.76 | 2,110,600 | — | — |
| 2016-07-27 | $4.73 | $4.73 | 2,898,800 | — | — |
| 2016-07-26 | $4.41 | $4.41 | 1,256,700 | — | — |
| 2016-07-25 | $4.25 | $4.25 | 2,046,900 | — | — |
| 2016-07-22 | $4.47 | $4.47 | 1,606,900 | — | — |
| 2016-07-21 | $4.44 | $4.44 | 1,974,500 | — | — |
| 2016-07-20 | $4.17 | $4.17 | 4,093,400 | — | — |
| 2016-07-19 | $4.67 | $4.67 | 1,417,000 | — | — |
| 2016-07-18 | $4.80 | $4.80 | 1,384,800 | — | — |
| 2016-07-15 | $4.86 | $4.86 | 1,370,000 | — | — |
| 2016-07-14 | $4.90 | $4.90 | 2,296,200 | — | — |
| 2016-07-13 | $4.90 | $4.90 | 2,971,300 | — | — |
| 2016-07-12 | $4.67 | $4.67 | 4,503,700 | — | — |
| 2016-07-11 | $5.00 | $5.00 | 3,926,700 | — | — |
| 2016-07-08 | $4.70 | $4.70 | 2,811,000 | — | — |
| 2016-07-07 | $4.38 | $4.38 | 2,576,400 | — | — |
| 2016-07-06 | $4.67 | $4.67 | 3,825,300 | — | — |
| 2016-07-05 | $4.29 | $4.29 | 5,418,100 | — | — |
| 2016-07-01 | $4.07 | $4.07 | 3,402,000 | — | — |
| 2016-06-30 | $3.95 | $3.95 | 2,234,100 | — | — |
| 2016-06-29 | $3.89 | $3.89 | 2,558,000 | — | — |
| 2016-06-28 | $3.82 | $3.82 | 1,852,500 | — | — |
| 2016-06-27 | $3.77 | $3.77 | 2,924,800 | — | — |
| 2016-06-24 | $3.78 | $3.78 | 3,103,100 | — | — |
| 2016-06-23 | $3.60 | $3.60 | 1,279,500 | — | — |
| 2016-06-22 | $3.64 | $3.64 | 1,278,700 | — | — |
| 2016-06-21 | $3.65 | $3.65 | 1,285,100 | — | — |
| 2016-06-20 | $3.79 | $3.79 | 1,656,700 | — | — |
| 2016-06-17 | $3.66 | $3.66 | 3,434,000 | — | — |
| 2016-06-16 | $3.62 | $3.62 | 3,019,500 | — | — |
| 2016-06-15 | $3.76 | $3.76 | 2,568,500 | — | — |
| 2016-06-14 | $3.51 | $3.51 | 1,679,400 | — | — |
| 2016-06-13 | $3.64 | $3.64 | 1,618,500 | — | — |
| 2016-06-10 | $3.62 | $3.62 | 2,083,100 | — | — |
| 2016-06-09 | $3.70 | $3.70 | 1,912,000 | — | — |
| 2016-06-08 | $3.65 | $3.65 | 2,763,900 | — | — |
| 2016-06-07 | $3.48 | $3.48 | 1,465,200 | — | — |
| 2016-06-06 | $3.47 | $3.47 | 2,569,800 | — | — |
| 2016-06-03 | $3.46 | $3.46 | 3,672,100 | — | — |
| 2016-06-02 | $3.11 | $3.11 | 1,365,300 | — | — |
| 2016-06-01 | $3.06 | $3.06 | 1,391,700 | — | — |
| 2016-05-31 | $3.10 | $3.10 | 2,449,000 | — | — |
| 2016-05-27 | $3.05 | $3.05 | 2,542,100 | — | — |
| 2016-05-26 | $3.26 | $3.26 | 1,434,700 | — | — |
| 2016-05-25 | $3.29 | $3.29 | 1,668,600 | — | — |
| 2016-05-24 | $3.14 | $3.14 | 2,605,800 | — | — |
| 2016-05-23 | $3.50 | $3.50 | 1,389,300 | — | — |
| 2016-05-20 | $3.53 | $3.53 | 2,861,400 | — | — |
| 2016-05-19 | $3.36 | $3.36 | 3,226,800 | — | — |
| 2016-05-18 | $3.44 | $3.44 | 3,171,000 | — | — |
| 2016-05-17 | $3.80 | $3.80 | 2,347,700 | — | — |
| 2016-05-16 | $3.71 | $3.71 | 2,068,700 | — | — |
| 2016-05-13 | $3.67 | $3.67 | 1,762,100 | — | — |
| 2016-05-12 | $3.71 | $3.71 | 1,935,200 | — | — |
| 2016-05-11 | $3.70 | $3.70 | 2,997,600 | — | — |
| 2016-05-10 | $3.72 | $3.72 | 1,465,400 | — | — |
| 2016-05-09 | $3.59 | $3.59 | 2,640,400 | — | — |
| 2016-05-06 | $3.90 | $3.90 | 2,597,600 | — | — |
| 2016-05-05 | $3.87 | $3.87 | 2,307,200 | — | — |
| 2016-05-04 | $3.54 | $3.54 | 3,134,800 | — | — |
| 2016-05-03 | $3.83 | $3.83 | 2,317,400 | — | — |
| 2016-05-02 | $3.95 | $3.95 | 3,192,200 | — | — |
| 2016-04-29 | $4.15 | $4.15 | 2,546,900 | — | — |
| 2016-04-28 | $3.99 | $3.99 | 3,198,700 | — | — |
| 2016-04-27 | $3.87 | $3.87 | 2,203,500 | — | — |
| 2016-04-26 | $3.79 | $3.79 | 2,848,300 | — | — |
| 2016-04-25 | $3.68 | $3.68 | 1,806,600 | — | — |
| 2016-04-22 | $3.78 | $3.78 | 3,030,800 | — | — |
| 2016-04-21 | $3.93 | $3.93 | 4,683,200 | — | — |
| 2016-04-20 | $3.72 | $3.72 | 7,207,600 | — | — |
| 2016-04-19 | $3.82 | $3.82 | 4,921,900 | — | — |
| 2016-04-18 | $3.07 | $3.07 | 1,551,600 | — | — |
| 2016-04-15 | $3.05 | $3.05 | 1,309,000 | — | — |
| 2016-04-14 | $2.90 | $2.90 | 1,533,000 | — | — |
| 2016-04-13 | $2.99 | $2.99 | 1,789,100 | — | — |
| 2016-04-12 | $2.97 | $2.97 | 2,833,200 | — | — |
| 2016-04-11 | $3.03 | $3.03 | 3,055,600 | — | — |
| 2016-04-08 | $2.80 | $2.80 | 1,300,100 | — | — |
| 2016-04-07 | $2.67 | $2.67 | 1,438,400 | — | — |
| 2016-04-06 | $2.50 | $2.50 | 956,200 | — | — |
| 2016-04-05 | $2.51 | $2.51 | 1,048,400 | — | — |
| 2016-04-04 | $2.41 | $2.41 | 800,000 | — | — |
| 2016-04-01 | $2.48 | $2.48 | 1,383,200 | — | — |
| 2016-03-31 | $2.46 | $2.46 | 916,700 | — | — |
| 2016-03-30 | $2.50 | $2.50 | 1,268,900 | — | — |
| 2016-03-29 | $2.57 | $2.57 | 1,661,300 | — | — |
| 2016-03-28 | $2.37 | $2.37 | 1,052,900 | — | — |
| 2016-03-24 | $2.43 | $2.43 | 1,110,400 | — | — |
| 2016-03-23 | $2.43 | $2.43 | 2,023,100 | — | — |
| 2016-03-22 | $2.62 | $2.62 | 1,241,500 | — | — |
| 2016-03-21 | $2.63 | $2.63 | 1,382,500 | — | — |
| 2016-03-18 | $2.63 | $2.63 | 4,125,100 | — | — |
| 2016-03-17 | $2.60 | $2.60 | 2,716,700 | — | — |
| 2016-03-16 | $2.66 | $2.66 | 1,478,000 | — | — |
| 2016-03-15 | $2.41 | $2.41 | 1,574,700 | — | — |
| 2016-03-14 | $2.58 | $2.58 | 2,061,400 | — | — |
| 2016-03-11 | $2.56 | $2.56 | 2,332,500 | — | — |
| 2016-03-10 | $2.73 | $2.73 | 3,076,000 | — | — |
| 2016-03-09 | $2.30 | $2.30 | 1,191,200 | — | — |
| 2016-03-08 | $2.23 | $2.23 | 1,836,100 | — | — |
| 2016-03-07 | $2.27 | $2.27 | 2,043,400 | — | — |
| 2016-03-04 | $2.10 | $2.10 | 3,562,800 | — | — |
| 2016-03-03 | $1.88 | $1.88 | 1,634,900 | — | — |
| 2016-03-02 | $1.72 | $1.72 | 797,200 | — | — |
| 2016-03-01 | $1.59 | $1.59 | 1,011,500 | — | — |
| 2016-02-29 | $1.68 | $1.68 | 858,400 | — | — |
| 2016-02-26 | $1.66 | $1.66 | 686,200 | — | — |
| 2016-02-25 | $1.69 | $1.69 | 707,200 | — | — |
| 2016-02-24 | $1.68 | $1.68 | 1,254,800 | — | — |
| 2016-02-23 | $1.61 | $1.61 | 919,900 | — | — |
| 2016-02-22 | $1.64 | $1.64 | 961,900 | — | — |
| 2016-02-19 | $1.77 | $1.77 | 744,600 | — | — |
| 2016-02-18 | $1.75 | $1.75 | 1,465,700 | — | — |
| 2016-02-17 | $1.62 | $1.62 | 767,200 | — | — |
| 2016-02-16 | $1.60 | $1.60 | 980,700 | — | — |
| 2016-02-12 | $1.71 | $1.71 | 1,087,700 | — | — |
| 2016-02-11 | $1.68 | $1.68 | 1,823,200 | — | — |
| 2016-02-10 | $1.47 | $1.47 | 653,600 | — | — |
| 2016-02-09 | $1.47 | $1.47 | 1,169,900 | — | — |
| 2016-02-08 | $1.58 | $1.58 | 3,203,900 | — | — |
| 2016-02-05 | $1.35 | $1.35 | 1,230,400 | — | — |
| 2016-02-04 | $1.27 | $1.27 | 939,500 | — | — |
| 2016-02-03 | $1.23 | $1.23 | 597,000 | — | — |
| 2016-02-02 | $1.18 | $1.18 | 387,000 | — | — |
| 2016-02-01 | $1.26 | $1.26 | 424,800 | — | — |
| 2016-01-29 | $1.24 | $1.24 | 448,700 | — | — |
| 2016-01-28 | $1.24 | $1.24 | 432,700 | — | — |
| 2016-01-27 | $1.27 | $1.27 | 476,500 | — | — |
| 2016-01-26 | $1.25 | $1.25 | 880,900 | — | — |
| 2016-01-25 | $1.10 | $1.10 | 704,200 | — | — |
| 2016-01-22 | $1.08 | $1.08 | 383,400 | — | — |
| 2016-01-21 | $1.05 | $1.05 | 325,100 | — | — |
| 2016-01-20 | $1.04 | $1.04 | 736,000 | — | — |
| 2016-01-19 | $1.01 | $1.01 | 889,000 | — | — |
| 2016-01-15 | $1.10 | $1.10 | 734,700 | — | — |
| 2016-01-14 | $1.16 | $1.16 | 767,900 | — | — |
| 2016-01-13 | $1.21 | $1.21 | 395,700 | — | — |
| 2016-01-12 | $1.26 | $1.26 | 1,068,700 | — | — |
| 2016-01-11 | $1.35 | $1.35 | 563,800 | — | — |
| 2016-01-08 | $1.41 | $1.41 | 377,600 | — | — |
| 2016-01-07 | $1.44 | $1.44 | 666,400 | — | — |
| 2016-01-06 | $1.46 | $1.46 | 421,700 | — | — |
| 2016-01-05 | $1.44 | $1.44 | 154,100 | — | — |
| 2016-01-04 | $1.44 | $1.44 | 447,700 | — | — |