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
- 1999-03-10 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 | $2.49 | $4.76 | 5,379,066 | — | — |
| 2016-12-29 | $2.56 | $4.88 | 6,612,480 | — | — |
| 2016-12-28 | $2.57 | $4.91 | 15,269,058 | — | — |
| 2016-12-27 | $2.64 | $5.05 | 11,975,670 | — | — |
| 2016-12-23 | $2.52 | $4.82 | 8,587,278 | — | — |
| 2016-12-22 | $2.49 | $4.76 | 8,684,424 | — | — |
| 2016-12-21 | $2.53 | $4.83 | 11,855,340 | — | — |
| 2016-12-20 | $2.52 | $4.82 | 13,365,450 | — | — |
| 2016-12-19 | $2.46 | $4.70 | 20,499,192 | — | — |
| 2016-12-16 | $2.56 | $4.88 | 10,451,952 | — | — |
| 2016-12-15 | $2.71 | $5.17 | 13,367,844 | — | — |
| 2016-12-14 | $2.56 | $4.88 | 32,660,586 | — | — |
| 2016-12-13 | $2.79 | $5.33 | 10,939,194 | — | — |
| 2016-12-12 | $2.91 | $5.56 | 12,126,366 | — | — |
| 2016-12-09 | $3.02 | $5.77 | 13,505,688 | — | — |
| 2016-12-08 | $3.21 | $6.14 | 12,232,836 | — | — |
| 2016-12-07 | $3.25 | $6.21 | 24,158,988 | — | — |
| 2016-12-06 | $3.09 | $5.90 | 10,486,350 | — | — |
| 2016-12-05 | $3.06 | $5.85 | 11,836,944 | — | — |
| 2016-12-02 | $2.97 | $5.67 | 24,785,964 | — | — |
| 2016-12-01 | $3.00 | $5.73 | 27,542,340 | — | — |
| 2016-11-30 | $3.21 | $6.12 | 17,255,952 | — | — |
| 2016-11-29 | $3.25 | $6.20 | 16,203,348 | — | — |
| 2016-11-28 | $3.40 | $6.49 | 8,863,218 | — | — |
| 2016-11-25 | $3.28 | $6.26 | 5,929,056 | — | — |
| 2016-11-23 | $3.38 | $6.46 | 17,642,646 | — | — |
| 2016-11-22 | $3.32 | $6.33 | 12,111,372 | — | — |
| 2016-11-21 | $3.17 | $6.05 | 9,828,756 | — | — |
| 2016-11-18 | $3.07 | $5.86 | 14,797,818 | — | — |
| 2016-11-17 | $2.95 | $5.63 | 7,755,804 | — | — |
| 2016-11-16 | $2.94 | $5.60 | 12,053,034 | — | — |
| 2016-11-15 | $3.00 | $5.72 | 11,511,486 | — | — |
| 2016-11-14 | $3.10 | $5.92 | 19,988,514 | — | — |
| 2016-11-11 | $2.87 | $5.46 | 22,011,192 | — | — |
| 2016-11-10 | $2.93 | $5.58 | 39,225,186 | — | — |
| 2016-11-09 | $2.97 | $5.66 | 24,213,420 | — | — |
| 2016-11-08 | $2.78 | $5.30 | 12,555,396 | — | — |
| 2016-11-07 | $2.74 | $5.22 | 14,334,516 | — | — |
| 2016-11-04 | $2.52 | $4.80 | 10,855,404 | — | — |
| 2016-11-03 | $2.46 | $4.69 | 21,671,874 | — | — |
| 2016-11-02 | $2.48 | $4.72 | 8,087,436 | — | — |
| 2016-11-01 | $2.56 | $4.89 | 19,557,720 | — | — |
| 2016-10-31 | $2.72 | $5.19 | 16,049,124 | — | — |
| 2016-10-28 | $2.70 | $5.14 | 18,193,266 | — | — |
| 2016-10-27 | $2.63 | $5.02 | 9,559,620 | — | — |
| 2016-10-26 | $2.65 | $5.05 | 11,806,326 | — | — |
| 2016-10-25 | $2.66 | $5.07 | 10,585,890 | — | — |
| 2016-10-24 | $2.66 | $5.07 | 15,155,406 | — | — |
| 2016-10-21 | $2.65 | $5.05 | 16,374,330 | — | — |
| 2016-10-20 | $2.56 | $4.89 | 9,442,692 | — | — |
| 2016-10-19 | $2.51 | $4.78 | 12,012,084 | — | — |
| 2016-10-18 | $2.47 | $4.71 | 10,991,358 | — | — |
| 2016-10-17 | $2.34 | $4.46 | 3,539,592 | — | — |
| 2016-10-14 | $2.30 | $4.39 | 6,776,028 | — | — |
| 2016-10-13 | $2.30 | $4.39 | 13,263,516 | — | — |
| 2016-10-12 | $2.30 | $4.39 | 4,727,016 | — | — |
| 2016-10-11 | $2.31 | $4.40 | 11,521,314 | — | — |
| 2016-10-10 | $2.39 | $4.55 | 14,969,052 | — | — |
| 2016-10-07 | $2.37 | $4.51 | 20,347,614 | — | — |
| 2016-10-06 | $2.28 | $4.34 | 11,704,014 | — | — |
| 2016-10-05 | $2.22 | $4.24 | 7,015,176 | — | — |
| 2016-10-04 | $2.13 | $4.06 | 5,482,638 | — | — |
| 2016-10-03 | $2.22 | $4.24 | 5,985,756 | — | — |
| 2016-09-30 | $2.16 | $4.12 | 6,501,852 | — | — |
| 2016-09-29 | $2.17 | $4.13 | 13,798,638 | — | — |
| 2016-09-28 | $2.21 | $4.22 | 6,704,586 | — | — |
| 2016-09-27 | $2.11 | $4.03 | 4,815,972 | — | — |
| 2016-09-26 | $2.10 | $3.99 | 6,470,100 | — | — |
| 2016-09-23 | $2.12 | $4.04 | 8,801,478 | — | — |
| 2016-09-22 | $2.12 | $4.04 | 8,371,314 | — | — |
| 2016-09-21 | $2.15 | $4.10 | 9,838,206 | — | — |
| 2016-09-20 | $2.02 | $3.84 | 9,142,812 | — | — |
| 2016-09-19 | $2.02 | $3.86 | 8,666,154 | — | — |
| 2016-09-16 | $2.02 | $3.86 | 17,180,478 | — | — |
| 2016-09-15 | $2.08 | $3.96 | 8,781,318 | — | — |
| 2016-09-14 | $2.06 | $3.92 | 15,303,456 | — | — |
| 2016-09-13 | $2.04 | $3.89 | 12,365,892 | — | — |
| 2016-09-12 | $2.27 | $4.33 | 12,495,042 | — | — |
| 2016-09-09 | $2.19 | $4.18 | 13,710,816 | — | — |
| 2016-09-08 | $2.37 | $4.52 | 19,727,442 | — | — |
| 2016-09-07 | $2.31 | $4.40 | 8,739,486 | — | — |
| 2016-09-06 | $2.35 | $4.48 | 7,738,794 | — | — |
| 2016-09-02 | $2.29 | $4.37 | 17,210,088 | — | — |
| 2016-09-01 | $2.14 | $4.09 | 18,933,390 | — | — |
| 2016-08-31 | $2.19 | $4.18 | 15,381,324 | — | — |
| 2016-08-30 | $2.21 | $4.22 | 6,906,690 | — | — |
| 2016-08-29 | $2.25 | $4.30 | 5,492,340 | — | — |
| 2016-08-26 | $2.20 | $4.19 | 8,156,484 | — | — |
| 2016-08-25 | $2.21 | $4.22 | 7,306,740 | — | — |
| 2016-08-24 | $2.21 | $4.21 | 15,737,274 | — | — |
| 2016-08-23 | $2.35 | $4.48 | 21,335,580 | — | — |
| 2016-08-22 | $2.35 | $4.46 | 15,879,402 | — | — |
| 2016-08-19 | $2.49 | $4.74 | 18,556,902 | — | — |
| 2016-08-18 | $2.50 | $4.75 | 25,202,520 | — | — |
| 2016-08-17 | $2.41 | $4.58 | 20,505,240 | — | — |
| 2016-08-16 | $2.35 | $4.46 | 17,176,824 | — | — |
| 2016-08-15 | $2.38 | $4.52 | 16,124,472 | — | — |
| 2016-08-12 | $2.21 | $4.21 | 11,814,768 | — | — |
| 2016-08-11 | $2.25 | $4.28 | 17,975,412 | — | — |
| 2016-08-10 | $2.14 | $4.07 | 22,198,050 | — | — |
| 2016-08-09 | $2.05 | $3.89 | 28,291,536 | — | — |
| 2016-08-08 | $2.02 | $3.83 | 23,343,390 | — | — |
| 2016-08-05 | $2.12 | $4.03 | 21,472,038 | — | — |
| 2016-08-04 | $2.01 | $3.82 | 24,521,364 | — | — |
| 2016-08-03 | $1.89 | $3.59 | 8,947,260 | — | — |
| 2016-08-02 | $1.79 | $3.39 | 7,624,890 | — | — |
| 2016-08-01 | $1.87 | $3.56 | 16,479,036 | — | — |
| 2016-07-29 | $1.87 | $3.56 | 8,447,040 | — | — |
| 2016-07-28 | $1.83 | $3.48 | 10,407,222 | — | — |
| 2016-07-27 | $1.87 | $3.54 | 16,870,770 | — | — |
| 2016-07-26 | $1.82 | $3.45 | 15,800,148 | — | — |
| 2016-07-25 | $1.71 | $3.26 | 9,734,634 | — | — |
| 2016-07-22 | $1.73 | $3.29 | 10,647,756 | — | — |
| 2016-07-21 | $1.63 | $3.11 | 12,900,888 | — | — |
| 2016-07-20 | $1.62 | $3.08 | 9,480,114 | — | — |
| 2016-07-19 | $1.66 | $3.15 | 10,032,372 | — | — |
| 2016-07-18 | $1.70 | $3.23 | 12,817,098 | — | — |
| 2016-07-15 | $1.64 | $3.12 | 8,366,652 | — | — |
| 2016-07-14 | $1.62 | $3.08 | 10,152,324 | — | — |
| 2016-07-13 | $1.65 | $3.14 | 22,185,072 | — | — |
| 2016-07-12 | $1.60 | $3.03 | 27,897,660 | — | — |
| 2016-07-11 | $1.49 | $2.84 | 8,775,144 | — | — |
| 2016-07-08 | $1.46 | $2.77 | 4,193,028 | — | — |
| 2016-07-07 | $1.40 | $2.65 | 3,563,532 | — | — |
| 2016-07-06 | $1.43 | $2.71 | 4,843,440 | — | — |
| 2016-07-05 | $1.42 | $2.70 | 4,743,522 | — | — |
| 2016-07-01 | $1.51 | $2.87 | 12,713,400 | — | — |
| 2016-06-30 | $1.44 | $2.74 | 14,720,832 | — | — |
| 2016-06-29 | $1.39 | $2.64 | 11,170,026 | — | — |
| 2016-06-28 | $1.36 | $2.58 | 10,335,024 | — | — |
| 2016-06-27 | $1.32 | $2.50 | 5,260,878 | — | — |
| 2016-06-24 | $1.35 | $2.56 | 10,546,074 | — | — |
| 2016-06-23 | $1.48 | $2.80 | 8,247,582 | — | — |
| 2016-06-22 | $1.35 | $2.56 | 3,382,470 | — | — |
| 2016-06-21 | $1.33 | $2.53 | 7,733,628 | — | — |
| 2016-06-20 | $1.36 | $2.58 | 3,025,764 | — | — |
| 2016-06-17 | $1.37 | $2.59 | 6,092,730 | — | — |
| 2016-06-16 | $1.36 | $2.58 | 3,339,882 | — | — |
| 2016-06-15 | $1.33 | $2.53 | 4,341,708 | — | — |
| 2016-06-14 | $1.28 | $2.43 | 7,191,324 | — | — |
| 2016-06-13 | $1.32 | $2.50 | 7,955,892 | — | — |
| 2016-06-10 | $1.33 | $2.53 | 3,301,704 | — | — |
| 2016-06-09 | $1.42 | $2.70 | 6,313,986 | — | — |
| 2016-06-08 | $1.52 | $2.90 | 6,659,856 | — | — |
| 2016-06-07 | $1.42 | $2.70 | 5,899,824 | — | — |
| 2016-06-06 | $1.42 | $2.70 | 10,374,714 | — | — |
| 2016-06-03 | $1.34 | $2.55 | 22,292,172 | — | — |
| 2016-06-02 | $1.25 | $2.38 | 7,400,610 | — | — |
| 2016-06-01 | $1.24 | $2.35 | 6,987,834 | — | — |
| 2016-05-31 | $1.22 | $2.32 | 12,227,544 | — | — |
| 2016-05-27 | $1.25 | $2.38 | 11,678,814 | — | — |
| 2016-05-26 | $1.33 | $2.52 | 9,173,430 | — | — |
| 2016-05-25 | $1.28 | $2.43 | 7,340,508 | — | — |
| 2016-05-24 | $1.25 | $2.38 | 10,469,844 | — | — |
| 2016-05-23 | $1.29 | $2.44 | 12,078,486 | — | — |
| 2016-05-20 | $1.29 | $2.44 | 10,437,588 | — | — |
| 2016-05-19 | $1.25 | $2.37 | 6,853,140 | — | — |
| 2016-05-18 | $1.29 | $2.46 | 14,856,912 | — | — |
| 2016-05-17 | $1.36 | $2.58 | 28,267,092 | — | — |
| 2016-05-16 | $1.37 | $2.59 | 22,764,168 | — | — |
| 2016-05-13 | $1.47 | $2.79 | 17,407,278 | — | — |
| 2016-05-12 | $1.59 | $3.02 | 8,289,666 | — | — |
| 2016-05-11 | $1.66 | $3.15 | 9,143,064 | — | — |
| 2016-05-10 | $1.60 | $3.03 | 10,242,036 | — | — |
| 2016-05-09 | $1.51 | $2.87 | 14,282,856 | — | — |
| 2016-05-06 | $1.62 | $3.08 | 9,243,612 | — | — |
| 2016-05-05 | $1.53 | $2.91 | 6,483,834 | — | — |
| 2016-05-04 | $1.62 | $3.08 | 17,713,710 | — | — |
| 2016-05-03 | $1.56 | $2.96 | 14,091,084 | — | — |
| 2016-05-02 | $1.70 | $3.23 | 6,412,266 | — | — |
| 2016-04-29 | $1.77 | $3.36 | 8,888,292 | — | — |
| 2016-04-28 | $1.73 | $3.29 | 10,684,674 | — | — |
| 2016-04-27 | $1.79 | $3.41 | 12,160,764 | — | — |
| 2016-04-26 | $1.71 | $3.26 | 14,226,534 | — | — |
| 2016-04-25 | $1.60 | $3.03 | 16,130,898 | — | — |
| 2016-04-22 | $1.70 | $3.23 | 18,240,642 | — | — |
| 2016-04-21 | $1.73 | $3.29 | 13,314,798 | — | — |
| 2016-04-20 | $1.80 | $3.42 | 18,977,364 | — | — |
| 2016-04-19 | $1.79 | $3.39 | 21,009,492 | — | — |
| 2016-04-18 | $1.63 | $3.09 | 18,689,202 | — | — |
| 2016-04-15 | $1.75 | $3.33 | 13,255,326 | — | — |
| 2016-04-14 | $1.68 | $3.20 | 29,316,924 | — | — |
| 2016-04-13 | $1.87 | $3.54 | 30,916,242 | — | — |
| 2016-04-12 | $1.72 | $3.27 | 15,661,296 | — | — |
| 2016-04-11 | $1.59 | $3.02 | 16,827,804 | — | — |
| 2016-04-08 | $1.47 | $2.79 | 13,002,444 | — | — |
| 2016-04-07 | $1.29 | $2.44 | 5,805,576 | — | — |
| 2016-04-06 | $1.36 | $2.58 | 14,262,570 | — | — |
| 2016-04-05 | $1.42 | $2.70 | 10,201,968 | — | — |
| 2016-04-04 | $1.40 | $2.65 | 10,759,014 | — | — |
| 2016-04-01 | $1.53 | $2.91 | 15,960,924 | — | — |
| 2016-03-31 | $1.41 | $2.68 | 11,333,574 | — | — |
| 2016-03-30 | $1.44 | $2.74 | 34,327,314 | — | — |
| 2016-03-29 | $1.32 | $2.50 | 6,503,112 | — | — |
| 2016-03-28 | $1.35 | $2.56 | 10,316,250 | — | — |
| 2016-03-24 | $1.26 | $2.40 | 18,955,818 | — | — |
| 2016-03-23 | $1.25 | $2.37 | 16,322,292 | — | — |
| 2016-03-22 | $1.37 | $2.59 | 11,150,622 | — | — |
| 2016-03-21 | $1.29 | $2.46 | 12,395,754 | — | — |
| 2016-03-18 | $1.24 | $2.35 | 10,298,484 | — | — |
| 2016-03-17 | $1.19 | $2.26 | 13,680,072 | — | — |
| 2016-03-16 | $1.06 | $2.01 | 9,572,598 | — | — |
| 2016-03-15 | $1.00 | $1.90 | 8,228,178 | — | — |
| 2016-03-14 | $1.13 | $2.16 | 10,025,316 | — | — |
| 2016-03-11 | $1.13 | $2.16 | 15,171,030 | — | — |
| 2016-03-10 | $1.16 | $2.20 | 16,399,530 | — | — |
| 2016-03-09 | $1.02 | $1.93 | 12,224,646 | — | — |
| 2016-03-08 | $0.99 | $1.89 | 14,597,352 | — | — |
| 2016-03-07 | $1.02 | $1.93 | 15,122,394 | — | — |
| 2016-03-04 | $0.98 | $1.85 | 25,667,082 | — | — |
| 2016-03-03 | $0.82 | $1.55 | 39,388,986 | — | — |
| 2016-03-02 | $0.75 | $1.43 | 11,704,140 | — | — |
| 2016-03-01 | $0.72 | $1.37 | 22,320,144 | — | — |
| 2016-02-29 | $0.70 | $1.33 | 9,209,970 | — | — |
| 2016-02-26 | $0.69 | $1.31 | 4,362,624 | — | — |
| 2016-02-25 | $0.73 | $1.39 | 8,730,540 | — | — |
| 2016-02-24 | $0.75 | $1.43 | 7,865,424 | — | — |
| 2016-02-23 | $0.79 | $1.49 | 5,640,768 | — | — |
| 2016-02-22 | $0.86 | $1.63 | 9,081,324 | — | — |
| 2016-02-19 | $0.82 | $1.55 | 2,683,926 | — | — |
| 2016-02-18 | $0.82 | $1.55 | 2,541,798 | — | — |
| 2016-02-17 | $0.85 | $1.61 | 7,574,994 | — | — |
| 2016-02-16 | $0.82 | $1.55 | 6,626,088 | — | — |
| 2016-02-12 | $0.75 | $1.43 | 3,436,398 | — | — |
| 2016-02-11 | $0.74 | $1.40 | 2,451,834 | — | — |
| 2016-02-10 | $0.83 | $1.57 | 4,155,732 | — | — |
| 2016-02-09 | $0.79 | $1.51 | 1,965,726 | — | — |
| 2016-02-08 | $0.80 | $1.52 | 1,843,128 | — | — |
| 2016-02-05 | $0.85 | $1.61 | 2,505,258 | — | — |
| 2016-02-04 | $0.90 | $1.72 | 11,520,558 | — | — |
| 2016-02-03 | $0.79 | $1.49 | 7,227,990 | — | — |
| 2016-02-02 | $0.75 | $1.42 | 5,585,580 | — | — |
| 2016-02-01 | $0.75 | $1.43 | 3,378,060 | — | — |
| 2016-01-29 | $0.72 | $1.37 | 6,997,032 | — | — |
| 2016-01-28 | $0.67 | $1.28 | 7,374,024 | — | — |
| 2016-01-27 | $0.67 | $1.27 | 4,384,674 | — | — |
| 2016-01-26 | $0.67 | $1.27 | 3,447,486 | — | — |
| 2016-01-25 | $0.64 | $1.22 | 1,678,824 | — | — |
| 2016-01-22 | $0.67 | $1.28 | 7,350,462 | — | — |
| 2016-01-21 | $0.63 | $1.21 | 4,095,630 | — | — |
| 2016-01-20 | $0.68 | $1.30 | 5,897,430 | — | — |
| 2016-01-19 | $0.66 | $1.25 | 3,454,416 | — | — |
| 2016-01-15 | $0.67 | $1.28 | 2,452,842 | — | — |
| 2016-01-14 | $0.71 | $1.34 | 3,255,462 | — | — |
| 2016-01-13 | $0.68 | $1.30 | 2,904,678 | — | — |
| 2016-01-12 | $0.74 | $1.40 | 4,388,832 | — | — |
| 2016-01-11 | $0.74 | $1.40 | 5,099,724 | — | — |
| 2016-01-08 | $0.72 | $1.37 | 5,463,486 | — | — |
| 2016-01-07 | $0.74 | $1.40 | 6,569,766 | — | — |
| 2016-01-06 | $0.79 | $1.51 | 8,519,490 | — | — |
| 2016-01-05 | $0.86 | $1.63 | 6,116,418 | — | — |
| 2016-01-04 | $0.91 | $1.73 | 4,414,158 | — | — |