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
- 1996-07-31 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 | $2.07 | $2.07 | 1,110,700 | — | — |
| 2016-12-29 | $2.08 | $2.08 | 892,600 | — | — |
| 2016-12-28 | $2.07 | $2.07 | 956,000 | — | — |
| 2016-12-27 | $2.08 | $2.08 | 913,800 | — | — |
| 2016-12-23 | $2.15 | $2.15 | 1,354,800 | — | — |
| 2016-12-22 | $2.04 | $2.04 | 950,000 | — | — |
| 2016-12-21 | $2.07 | $2.07 | 958,800 | — | — |
| 2016-12-20 | $2.16 | $2.16 | 854,300 | — | — |
| 2016-12-19 | $2.12 | $2.12 | 1,067,200 | — | — |
| 2016-12-16 | $2.14 | $2.14 | 1,967,000 | — | — |
| 2016-12-15 | $2.10 | $2.10 | 1,276,400 | — | — |
| 2016-12-14 | $2.04 | $2.04 | 1,305,500 | — | — |
| 2016-12-13 | $2.03 | $2.03 | 1,217,500 | — | — |
| 2016-12-12 | $2.03 | $2.03 | 873,200 | — | — |
| 2016-12-09 | $2.08 | $2.08 | 2,037,500 | — | — |
| 2016-12-08 | $2.09 | $2.09 | 1,263,000 | — | — |
| 2016-12-07 | $2.08 | $2.08 | 1,350,200 | — | — |
| 2016-12-06 | $2.12 | $2.12 | 1,056,600 | — | — |
| 2016-12-05 | $2.08 | $2.08 | 1,477,100 | — | — |
| 2016-12-02 | $2.01 | $2.01 | 728,000 | — | — |
| 2016-12-01 | $1.96 | $1.96 | 1,224,300 | — | — |
| 2016-11-30 | $2.04 | $2.04 | 1,098,700 | — | — |
| 2016-11-29 | $2.08 | $2.08 | 637,200 | — | — |
| 2016-11-28 | $2.12 | $2.12 | 980,400 | — | — |
| 2016-11-25 | $2.23 | $2.23 | 469,800 | — | — |
| 2016-11-23 | $2.19 | $2.19 | 951,600 | — | — |
| 2016-11-22 | $2.15 | $2.15 | 944,000 | — | — |
| 2016-11-21 | $2.19 | $2.19 | 807,000 | — | — |
| 2016-11-18 | $2.19 | $2.19 | 1,073,900 | — | — |
| 2016-11-17 | $2.19 | $2.19 | 986,500 | — | — |
| 2016-11-16 | $2.15 | $2.15 | 1,357,000 | — | — |
| 2016-11-15 | $2.22 | $2.22 | 1,280,700 | — | — |
| 2016-11-14 | $2.26 | $2.26 | 1,704,200 | — | — |
| 2016-11-11 | $2.20 | $2.20 | 2,117,200 | — | — |
| 2016-11-10 | $2.14 | $2.14 | 2,454,900 | — | — |
| 2016-11-09 | $2.18 | $2.18 | 3,352,000 | — | — |
| 2016-11-08 | $1.89 | $1.89 | 988,900 | — | — |
| 2016-11-07 | $1.92 | $1.92 | 1,496,400 | — | — |
| 2016-11-04 | $1.90 | $1.90 | 2,171,000 | — | — |
| 2016-11-03 | $1.81 | $1.81 | 1,347,200 | — | — |
| 2016-11-02 | $1.85 | $1.85 | 1,163,100 | — | — |
| 2016-11-01 | $1.93 | $1.93 | 1,367,200 | — | — |
| 2016-10-31 | $1.85 | $1.85 | 1,616,500 | — | — |
| 2016-10-28 | $1.96 | $1.96 | 1,634,600 | — | — |
| 2016-10-27 | $2.01 | $2.01 | 1,153,100 | — | — |
| 2016-10-26 | $2.06 | $2.06 | 1,071,400 | — | — |
| 2016-10-25 | $2.07 | $2.07 | 1,153,500 | — | — |
| 2016-10-24 | $2.14 | $2.14 | 913,200 | — | — |
| 2016-10-21 | $2.12 | $2.12 | 1,189,300 | — | — |
| 2016-10-20 | $2.09 | $2.09 | 1,214,300 | — | — |
| 2016-10-19 | $2.08 | $2.08 | 1,169,300 | — | — |
| 2016-10-18 | $2.14 | $2.14 | 1,540,500 | — | — |
| 2016-10-17 | $2.08 | $2.08 | 2,066,500 | — | — |
| 2016-10-14 | $2.19 | $2.19 | 1,283,400 | — | — |
| 2016-10-13 | $2.21 | $2.21 | 1,422,100 | — | — |
| 2016-10-12 | $2.21 | $2.21 | 1,880,900 | — | — |
| 2016-10-11 | $2.36 | $2.36 | 1,369,700 | — | — |
| 2016-10-10 | $2.40 | $2.40 | 1,257,100 | — | — |
| 2016-10-07 | $2.29 | $2.29 | 1,431,700 | — | — |
| 2016-10-06 | $2.37 | $2.37 | 2,511,900 | — | — |
| 2016-10-05 | $2.29 | $2.29 | 1,068,800 | — | — |
| 2016-10-04 | $2.27 | $2.27 | 1,292,300 | — | — |
| 2016-10-03 | $2.29 | $2.29 | 1,328,500 | — | — |
| 2016-09-30 | $2.26 | $2.26 | 1,311,000 | — | — |
| 2016-09-29 | $2.20 | $2.20 | 1,373,100 | — | — |
| 2016-09-28 | $2.27 | $2.27 | 1,177,100 | — | — |
| 2016-09-27 | $2.26 | $2.26 | 1,338,100 | — | — |
| 2016-09-26 | $2.21 | $2.21 | 1,499,800 | — | — |
| 2016-09-23 | $2.20 | $2.20 | 1,985,900 | — | — |
| 2016-09-22 | $2.22 | $2.22 | 2,708,300 | — | — |
| 2016-09-21 | $2.25 | $2.25 | 3,616,800 | — | — |
| 2016-09-20 | $2.05 | $2.05 | 2,887,900 | — | — |
| 2016-09-19 | $2.00 | $2.00 | 3,473,800 | — | — |
| 2016-09-16 | $1.88 | $1.88 | 4,199,300 | — | — |
| 2016-09-15 | $1.97 | $1.97 | 3,928,600 | — | — |
| 2016-09-14 | $2.07 | $2.07 | 4,891,200 | — | — |
| 2016-09-13 | $2.17 | $2.17 | 4,195,300 | — | — |
| 2016-09-12 | $2.30 | $2.30 | 12,942,300 | — | — |
| 2016-09-09 | $2.86 | $2.86 | 2,945,600 | — | — |
| 2016-09-08 | $3.05 | $3.05 | 1,415,100 | — | — |
| 2016-09-07 | $3.05 | $3.05 | 2,008,900 | — | — |
| 2016-09-06 | $3.02 | $3.02 | 3,723,000 | — | — |
| 2016-09-02 | $2.75 | $2.75 | 996,500 | — | — |
| 2016-09-01 | $2.73 | $2.73 | 847,100 | — | — |
| 2016-08-31 | $2.69 | $2.69 | 1,284,200 | — | — |
| 2016-08-30 | $2.69 | $2.69 | 1,090,700 | — | — |
| 2016-08-29 | $2.66 | $2.66 | 873,700 | — | — |
| 2016-08-26 | $2.70 | $2.70 | 1,260,400 | — | — |
| 2016-08-25 | $2.67 | $2.67 | 1,152,800 | — | — |
| 2016-08-24 | $2.65 | $2.65 | 2,263,500 | — | — |
| 2016-08-23 | $2.73 | $2.73 | 662,800 | — | — |
| 2016-08-22 | $2.74 | $2.74 | 933,500 | — | — |
| 2016-08-19 | $2.72 | $2.72 | 780,900 | — | — |
| 2016-08-18 | $2.73 | $2.73 | 723,800 | — | — |
| 2016-08-17 | $2.73 | $2.73 | 758,000 | — | — |
| 2016-08-16 | $2.74 | $2.74 | 1,389,500 | — | — |
| 2016-08-15 | $2.87 | $2.87 | 2,013,200 | — | — |
| 2016-08-12 | $2.74 | $2.74 | 671,600 | — | — |
| 2016-08-11 | $2.70 | $2.70 | 780,200 | — | — |
| 2016-08-10 | $2.65 | $2.65 | 966,700 | — | — |
| 2016-08-09 | $2.73 | $2.73 | 743,600 | — | — |
| 2016-08-08 | $2.72 | $2.72 | 1,345,100 | — | — |
| 2016-08-05 | $2.76 | $2.76 | 1,324,400 | — | — |
| 2016-08-04 | $2.71 | $2.71 | 1,701,300 | — | — |
| 2016-08-03 | $2.78 | $2.78 | 1,469,400 | — | — |
| 2016-08-02 | $2.72 | $2.72 | 1,469,400 | — | — |
| 2016-08-01 | $2.71 | $2.71 | 1,095,000 | — | — |
| 2016-07-29 | $2.68 | $2.68 | 802,700 | — | — |
| 2016-07-28 | $2.66 | $2.66 | 1,065,800 | — | — |
| 2016-07-27 | $2.75 | $2.75 | 1,474,300 | — | — |
| 2016-07-26 | $2.64 | $2.64 | 983,200 | — | — |
| 2016-07-25 | $2.64 | $2.64 | 675,400 | — | — |
| 2016-07-22 | $2.66 | $2.66 | 861,500 | — | — |
| 2016-07-21 | $2.70 | $2.70 | 1,631,900 | — | — |
| 2016-07-20 | $2.66 | $2.66 | 987,700 | — | — |
| 2016-07-19 | $2.57 | $2.57 | 1,333,600 | — | — |
| 2016-07-18 | $2.66 | $2.66 | 1,022,200 | — | — |
| 2016-07-15 | $2.66 | $2.66 | 737,600 | — | — |
| 2016-07-14 | $2.62 | $2.62 | 1,058,100 | — | — |
| 2016-07-13 | $2.64 | $2.64 | 1,431,700 | — | — |
| 2016-07-12 | $2.70 | $2.70 | 1,466,300 | — | — |
| 2016-07-11 | $2.75 | $2.75 | 1,417,300 | — | — |
| 2016-07-08 | $2.72 | $2.72 | 1,478,700 | — | — |
| 2016-07-07 | $2.69 | $2.69 | 1,060,300 | — | — |
| 2016-07-06 | $2.68 | $2.68 | 1,420,800 | — | — |
| 2016-07-05 | $2.67 | $2.67 | 1,390,400 | — | — |
| 2016-07-01 | $2.75 | $2.75 | 1,562,200 | — | — |
| 2016-06-30 | $2.68 | $2.68 | 1,643,600 | — | — |
| 2016-06-29 | $2.64 | $2.64 | 2,326,700 | — | — |
| 2016-06-28 | $2.64 | $2.64 | 2,594,100 | — | — |
| 2016-06-27 | $2.42 | $2.42 | 2,396,600 | — | — |
| 2016-06-24 | $2.59 | $2.59 | 2,444,500 | — | — |
| 2016-06-23 | $2.75 | $2.75 | 1,116,800 | — | — |
| 2016-06-22 | $2.67 | $2.67 | 1,357,100 | — | — |
| 2016-06-21 | $2.68 | $2.68 | 1,975,000 | — | — |
| 2016-06-20 | $2.80 | $2.80 | 2,411,500 | — | — |
| 2016-06-17 | $2.73 | $2.73 | 4,496,600 | — | — |
| 2016-06-16 | $2.70 | $2.70 | 1,437,600 | — | — |
| 2016-06-15 | $2.69 | $2.69 | 1,231,700 | — | — |
| 2016-06-14 | $2.69 | $2.69 | 2,150,800 | — | — |
| 2016-06-13 | $2.71 | $2.71 | 1,885,500 | — | — |
| 2016-06-10 | $2.77 | $2.77 | 1,667,600 | — | — |
| 2016-06-09 | $2.81 | $2.81 | 1,715,700 | — | — |
| 2016-06-08 | $2.95 | $2.95 | 1,481,300 | — | — |
| 2016-06-07 | $2.98 | $2.98 | 1,450,100 | — | — |
| 2016-06-06 | $3.12 | $3.12 | 2,257,900 | — | — |
| 2016-06-03 | $2.96 | $2.96 | 1,879,700 | — | — |
| 2016-06-02 | $3.07 | $3.07 | 1,649,200 | — | — |
| 2016-06-01 | $2.98 | $2.98 | 1,546,000 | — | — |
| 2016-05-31 | $2.96 | $2.96 | 2,371,300 | — | — |
| 2016-05-27 | $2.85 | $2.85 | 1,073,400 | — | — |
| 2016-05-26 | $2.81 | $2.81 | 2,184,500 | — | — |
| 2016-05-25 | $2.94 | $2.94 | 2,204,200 | — | — |
| 2016-05-24 | $2.92 | $2.92 | 1,628,900 | — | — |
| 2016-05-23 | $2.84 | $2.84 | 1,337,900 | — | — |
| 2016-05-20 | $2.82 | $2.82 | 1,617,700 | — | — |
| 2016-05-19 | $2.68 | $2.68 | 1,656,700 | — | — |
| 2016-05-18 | $2.81 | $2.81 | 1,456,500 | — | — |
| 2016-05-17 | $2.74 | $2.74 | 1,666,400 | — | — |
| 2016-05-16 | $2.76 | $2.76 | 1,908,100 | — | — |
| 2016-05-13 | $2.64 | $2.64 | 1,806,800 | — | — |
| 2016-05-12 | $2.63 | $2.63 | 2,189,000 | — | — |
| 2016-05-11 | $2.75 | $2.75 | 1,433,300 | — | — |
| 2016-05-10 | $2.82 | $2.82 | 1,472,100 | — | — |
| 2016-05-09 | $2.77 | $2.77 | 1,893,900 | — | — |
| 2016-05-06 | $2.67 | $2.67 | 1,980,900 | — | — |
| 2016-05-05 | $2.70 | $2.70 | 2,043,900 | — | — |
| 2016-05-04 | $2.73 | $2.73 | 3,143,300 | — | — |
| 2016-05-03 | $2.84 | $2.84 | 2,144,500 | — | — |
| 2016-05-02 | $3.00 | $3.00 | 1,629,300 | — | — |
| 2016-04-29 | $2.95 | $2.95 | 1,829,800 | — | — |
| 2016-04-28 | $3.04 | $3.04 | 1,530,300 | — | — |
| 2016-04-27 | $3.09 | $3.09 | 1,066,900 | — | — |
| 2016-04-26 | $3.11 | $3.11 | 2,061,600 | — | — |
| 2016-04-25 | $3.21 | $3.21 | 1,097,300 | — | — |
| 2016-04-22 | $3.27 | $3.27 | 1,137,800 | — | — |
| 2016-04-21 | $3.26 | $3.26 | 1,676,900 | — | — |
| 2016-04-20 | $3.22 | $3.22 | 1,849,800 | — | — |
| 2016-04-19 | $3.24 | $3.24 | 1,402,500 | — | — |
| 2016-04-18 | $3.32 | $3.32 | 1,379,200 | — | — |
| 2016-04-15 | $3.26 | $3.26 | 1,346,900 | — | — |
| 2016-04-14 | $3.28 | $3.28 | 1,766,200 | — | — |
| 2016-04-13 | $3.20 | $3.20 | 1,880,100 | — | — |
| 2016-04-12 | $3.10 | $3.10 | 2,417,000 | — | — |
| 2016-04-11 | $3.07 | $3.07 | 2,367,900 | — | — |
| 2016-04-08 | $3.15 | $3.15 | 1,994,300 | — | — |
| 2016-04-07 | $3.20 | $3.20 | 2,344,900 | — | — |
| 2016-04-06 | $3.29 | $3.29 | 2,944,200 | — | — |
| 2016-04-05 | $3.07 | $3.07 | 2,277,800 | — | — |
| 2016-04-04 | $3.18 | $3.18 | 3,715,600 | — | — |
| 2016-04-01 | $3.00 | $3.00 | 2,146,200 | — | — |
| 2016-03-31 | $2.92 | $2.92 | 2,919,300 | — | — |
| 2016-03-30 | $2.87 | $2.87 | 1,977,200 | — | — |
| 2016-03-29 | $2.90 | $2.90 | 2,736,400 | — | — |
| 2016-03-28 | $2.80 | $2.80 | 1,196,300 | — | — |
| 2016-03-24 | $2.86 | $2.86 | 1,803,000 | — | — |
| 2016-03-23 | $2.78 | $2.78 | 2,438,900 | — | — |
| 2016-03-22 | $3.01 | $3.01 | 2,228,000 | — | — |
| 2016-03-21 | $2.96 | $2.96 | 2,572,600 | — | — |
| 2016-03-18 | $2.86 | $2.86 | 4,559,200 | — | — |
| 2016-03-17 | $2.66 | $2.66 | 1,948,400 | — | — |
| 2016-03-16 | $2.69 | $2.69 | 1,809,300 | — | — |
| 2016-03-15 | $2.64 | $2.64 | 2,805,400 | — | — |
| 2016-03-14 | $2.88 | $2.88 | 1,619,800 | — | — |
| 2016-03-11 | $2.80 | $2.80 | 1,293,700 | — | — |
| 2016-03-10 | $2.72 | $2.72 | 1,543,300 | — | — |
| 2016-03-09 | $2.80 | $2.80 | 2,526,000 | — | — |
| 2016-03-08 | $2.89 | $2.89 | 2,465,900 | — | — |
| 2016-03-07 | $3.10 | $3.10 | 2,437,700 | — | — |
| 2016-03-04 | $2.94 | $2.94 | 3,139,200 | — | — |
| 2016-03-03 | $2.82 | $2.82 | 2,596,800 | — | — |
| 2016-03-02 | $2.83 | $2.83 | 5,211,500 | — | — |
| 2016-03-01 | $2.48 | $2.48 | 6,715,100 | — | — |
| 2016-02-29 | $2.41 | $2.41 | 4,525,500 | — | — |
| 2016-02-26 | $2.52 | $2.52 | 4,361,900 | — | — |
| 2016-02-25 | $2.55 | $2.55 | 2,749,800 | — | — |
| 2016-02-24 | $2.63 | $2.63 | 3,080,200 | — | — |
| 2016-02-23 | $2.65 | $2.65 | 2,193,500 | — | — |
| 2016-02-22 | $2.76 | $2.76 | 1,912,000 | — | — |
| 2016-02-19 | $2.72 | $2.72 | 2,241,700 | — | — |
| 2016-02-18 | $2.75 | $2.75 | 2,370,700 | — | — |
| 2016-02-17 | $2.89 | $2.89 | 2,654,500 | — | — |
| 2016-02-16 | $2.71 | $2.71 | 2,619,600 | — | — |
| 2016-02-12 | $2.63 | $2.63 | 1,737,900 | — | — |
| 2016-02-11 | $2.54 | $2.54 | 3,607,600 | — | — |
| 2016-02-10 | $2.58 | $2.58 | 1,976,700 | — | — |
| 2016-02-09 | $2.64 | $2.64 | 2,458,500 | — | — |
| 2016-02-08 | $2.62 | $2.62 | 3,442,100 | — | — |
| 2016-02-05 | $2.86 | $2.86 | 2,107,100 | — | — |
| 2016-02-04 | $2.95 | $2.95 | 2,569,900 | — | — |
| 2016-02-03 | $2.90 | $2.90 | 2,855,300 | — | — |
| 2016-02-02 | $2.96 | $2.96 | 2,158,100 | — | — |
| 2016-02-01 | $3.12 | $3.12 | 2,423,000 | — | — |
| 2016-01-29 | $3.05 | $3.05 | 2,502,500 | — | — |
| 2016-01-28 | $3.00 | $3.00 | 2,421,200 | — | — |
| 2016-01-27 | $3.10 | $3.10 | 2,042,600 | — | — |
| 2016-01-26 | $3.21 | $3.21 | 2,317,400 | — | — |
| 2016-01-25 | $3.24 | $3.24 | 2,859,400 | — | — |
| 2016-01-22 | $3.20 | $3.20 | 2,247,500 | — | — |
| 2016-01-21 | $3.07 | $3.07 | 2,621,000 | — | — |
| 2016-01-20 | $3.19 | $3.19 | 4,372,500 | — | — |
| 2016-01-19 | $2.97 | $2.97 | 4,480,600 | — | — |
| 2016-01-15 | $3.34 | $3.34 | 3,185,300 | — | — |
| 2016-01-14 | $3.45 | $3.45 | 3,537,200 | — | — |
| 2016-01-13 | $3.26 | $3.26 | 2,926,800 | — | — |
| 2016-01-12 | $3.59 | $3.59 | 2,903,900 | — | — |
| 2016-01-11 | $3.48 | $3.48 | 4,831,000 | — | — |
| 2016-01-08 | $3.88 | $3.88 | 3,219,300 | — | — |
| 2016-01-07 | $3.85 | $3.85 | 3,894,600 | — | — |
| 2016-01-06 | $4.20 | $4.20 | 2,935,800 | — | — |
| 2016-01-05 | $4.39 | $4.39 | 3,043,200 | — | — |
| 2016-01-04 | $4.58 | $4.58 | 3,030,400 | — | — |