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
- 2004-05-25 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 | $3.81 | $4.07 | 7,396,200 | — | — |
| 2016-12-29 | $3.86 | $4.12 | 6,588,200 | — | — |
| 2016-12-28 | $3.87 | $4.14 | 5,151,500 | — | — |
| 2016-12-27 | $3.99 | $4.26 | 2,587,000 | — | — |
| 2016-12-23 | $4.04 | $4.32 | 2,820,600 | — | — |
| 2016-12-22 | $4.14 | $4.42 | 7,535,100 | — | — |
| 2016-12-21 | $4.23 | $4.52 | 5,740,600 | — | — |
| 2016-12-20 | $4.24 | $4.53 | 7,414,300 | — | — |
| 2016-12-19 | $3.88 | $4.15 | 4,394,900 | — | — |
| 2016-12-16 | $3.88 | $4.15 | 11,779,100 | — | — |
| 2016-12-15 | $3.97 | $4.24 | 11,641,100 | — | — |
| 2016-12-14 | $4.09 | $4.37 | 7,450,600 | — | — |
| 2016-12-13 | $4.25 | $4.54 | 7,744,400 | — | — |
| 2016-12-12 | $4.20 | $4.49 | 5,307,300 | — | — |
| 2016-12-09 | $4.22 | $4.51 | 5,926,300 | — | — |
| 2016-12-08 | $4.28 | $4.57 | 6,324,700 | — | — |
| 2016-12-07 | $4.29 | $4.58 | 3,844,900 | — | — |
| 2016-12-06 | $4.33 | $4.63 | 8,387,600 | — | — |
| 2016-12-05 | $4.22 | $4.51 | 7,074,500 | — | — |
| 2016-12-02 | $4.12 | $4.40 | 7,116,300 | — | — |
| 2016-12-01 | $4.20 | $4.49 | 7,685,300 | — | — |
| 2016-11-30 | $4.28 | $4.57 | 8,157,900 | — | — |
| 2016-11-29 | $4.25 | $4.54 | 7,487,500 | — | — |
| 2016-11-28 | $4.25 | $4.54 | 5,434,900 | — | — |
| 2016-11-25 | $4.36 | $4.66 | 2,671,900 | — | — |
| 2016-11-23 | $4.41 | $4.71 | 3,687,500 | — | — |
| 2016-11-22 | $4.37 | $4.67 | 4,929,000 | — | — |
| 2016-11-21 | $4.44 | $4.74 | 3,077,100 | — | — |
| 2016-11-18 | $4.37 | $4.67 | 7,066,900 | — | — |
| 2016-11-17 | $4.33 | $4.63 | 5,409,300 | — | — |
| 2016-11-16 | $4.31 | $4.61 | 5,073,000 | — | — |
| 2016-11-15 | $4.32 | $4.62 | 5,467,000 | — | — |
| 2016-11-14 | $4.31 | $4.61 | 7,598,000 | — | — |
| 2016-11-11 | $4.21 | $4.50 | 10,008,200 | — | — |
| 2016-11-10 | $4.00 | $4.27 | 11,308,900 | — | — |
| 2016-11-09 | $3.97 | $4.24 | 16,477,600 | — | — |
| 2016-11-08 | $4.04 | $4.32 | 8,250,700 | — | — |
| 2016-11-07 | $4.07 | $4.35 | 10,463,900 | — | — |
| 2016-11-04 | $4.02 | $4.30 | 11,678,100 | — | — |
| 2016-11-03 | $4.11 | $4.39 | 11,072,700 | — | — |
| 2016-11-02 | $4.19 | $4.48 | 13,042,500 | — | — |
| 2016-11-01 | $4.02 | $4.30 | 10,498,800 | — | — |
| 2016-10-31 | $4.14 | $4.42 | 17,690,800 | — | — |
| 2016-10-28 | $3.98 | $4.25 | 19,341,000 | — | — |
| 2016-10-27 | $4.31 | $4.61 | 26,570,200 | — | — |
| 2016-10-26 | $4.44 | $4.74 | 28,310,600 | — | — |
| 2016-10-25 | $4.57 | $4.88 | 30,025,600 | — | — |
| 2016-10-24 | $4.79 | $5.12 | 83,388,600 | — | — |
| 2016-10-21 | $5.21 | $5.57 | 5,195,000 | — | — |
| 2016-10-20 | $5.16 | $5.51 | 4,965,900 | — | — |
| 2016-10-19 | $5.22 | $5.58 | 6,572,900 | — | — |
| 2016-10-18 | $5.09 | $5.44 | 4,990,600 | — | — |
| 2016-10-17 | $5.01 | $5.35 | 5,232,000 | — | — |
| 2016-10-14 | $5.05 | $5.40 | 6,393,000 | — | — |
| 2016-10-13 | $5.03 | $5.37 | 8,893,200 | — | — |
| 2016-10-12 | $5.16 | $5.51 | 7,602,700 | — | — |
| 2016-10-11 | $5.14 | $5.49 | 7,505,800 | — | — |
| 2016-10-10 | $5.21 | $5.57 | 4,877,500 | — | — |
| 2016-10-07 | $5.10 | $5.45 | 7,198,500 | — | — |
| 2016-10-06 | $5.12 | $5.47 | 6,779,300 | — | — |
| 2016-10-05 | $5.14 | $5.49 | 8,309,800 | — | — |
| 2016-10-04 | $5.07 | $5.42 | 8,997,100 | — | — |
| 2016-10-03 | $4.97 | $5.31 | 7,212,100 | — | — |
| 2016-09-30 | $4.96 | $5.30 | 14,570,200 | — | — |
| 2016-09-29 | $4.85 | $5.18 | 9,497,600 | — | — |
| 2016-09-28 | $4.96 | $5.30 | 7,133,700 | — | — |
| 2016-09-27 | $4.90 | $5.24 | 8,109,400 | — | — |
| 2016-09-26 | $4.82 | $5.15 | 6,511,000 | — | — |
| 2016-09-23 | $4.89 | $5.22 | 5,826,300 | — | — |
| 2016-09-22 | $4.95 | $5.29 | 6,067,200 | — | — |
| 2016-09-21 | $4.93 | $5.27 | 7,559,700 | — | — |
| 2016-09-20 | $4.88 | $5.21 | 6,004,800 | — | — |
| 2016-09-19 | $4.94 | $5.28 | 9,328,100 | — | — |
| 2016-09-16 | $4.96 | $5.30 | 8,887,200 | — | — |
| 2016-09-15 | $5.03 | $5.37 | 7,119,600 | — | — |
| 2016-09-14 | $4.81 | $5.14 | 6,584,600 | — | — |
| 2016-09-13 | $4.74 | $5.06 | 6,524,900 | — | — |
| 2016-09-12 | $4.93 | $5.27 | 8,005,900 | — | — |
| 2016-09-09 | $4.88 | $5.21 | 8,860,000 | — | — |
| 2016-09-08 | $4.90 | $5.24 | 9,422,400 | — | — |
| 2016-09-07 | $4.76 | $5.09 | 9,332,700 | — | — |
| 2016-09-06 | $4.71 | $5.03 | 7,409,400 | — | — |
| 2016-09-02 | $4.80 | $5.13 | 8,506,100 | — | — |
| 2016-09-01 | $4.71 | $5.03 | 12,053,300 | — | — |
| 2016-08-31 | $4.73 | $5.05 | 20,987,500 | — | — |
| 2016-08-30 | $5.13 | $5.48 | 15,060,700 | — | — |
| 2016-08-29 | $4.93 | $5.27 | 17,645,000 | — | — |
| 2016-08-26 | $4.62 | $4.94 | 14,827,700 | — | — |
| 2016-08-25 | $4.40 | $4.70 | 8,981,200 | — | — |
| 2016-08-24 | $4.24 | $4.53 | 12,715,100 | — | — |
| 2016-08-23 | $4.08 | $4.36 | 5,839,600 | — | — |
| 2016-08-22 | $3.90 | $4.17 | 3,256,500 | — | — |
| 2016-08-19 | $3.92 | $4.19 | 5,211,300 | — | — |
| 2016-08-18 | $3.87 | $4.14 | 4,003,100 | — | — |
| 2016-08-17 | $3.82 | $4.08 | 6,318,900 | — | — |
| 2016-08-16 | $3.82 | $4.08 | 7,297,000 | — | — |
| 2016-08-15 | $3.70 | $3.95 | 4,920,900 | — | — |
| 2016-08-12 | $3.57 | $3.81 | 3,978,000 | — | — |
| 2016-08-11 | $3.54 | $3.78 | 3,641,200 | — | — |
| 2016-08-10 | $3.53 | $3.77 | 4,472,400 | — | — |
| 2016-08-09 | $3.60 | $3.85 | 8,010,600 | — | — |
| 2016-08-08 | $3.48 | $3.72 | 7,733,200 | — | — |
| 2016-08-05 | $3.49 | $3.73 | 8,908,700 | — | — |
| 2016-08-04 | $3.34 | $3.57 | 11,781,400 | — | — |
| 2016-08-03 | $3.51 | $3.75 | 34,225,100 | — | — |
| 2016-08-02 | $2.75 | $2.94 | 8,602,700 | — | — |
| 2016-08-01 | $2.80 | $2.99 | 5,356,100 | — | — |
| 2016-07-29 | $2.86 | $3.06 | 9,327,400 | — | — |
| 2016-07-28 | $2.82 | $3.01 | 4,445,500 | — | — |
| 2016-07-27 | $2.90 | $3.10 | 4,862,500 | — | — |
| 2016-07-26 | $2.91 | $3.11 | 2,946,200 | — | — |
| 2016-07-25 | $2.87 | $3.07 | 3,341,900 | — | — |
| 2016-07-22 | $2.88 | $3.08 | 2,935,600 | — | — |
| 2016-07-21 | $2.86 | $3.06 | 4,890,900 | — | — |
| 2016-07-20 | $2.88 | $3.08 | 3,096,300 | — | — |
| 2016-07-19 | $2.86 | $3.06 | 4,187,900 | — | — |
| 2016-07-18 | $2.84 | $3.03 | 3,461,300 | — | — |
| 2016-07-15 | $2.76 | $2.95 | 3,415,400 | — | — |
| 2016-07-14 | $2.77 | $2.96 | 5,261,300 | — | — |
| 2016-07-13 | $2.75 | $2.94 | 6,111,700 | — | — |
| 2016-07-12 | $2.78 | $2.97 | 9,149,200 | — | — |
| 2016-07-11 | $2.65 | $2.83 | 6,171,500 | — | — |
| 2016-07-08 | $2.57 | $2.75 | 5,897,200 | — | — |
| 2016-07-07 | $2.43 | $2.60 | 9,553,800 | — | — |
| 2016-07-06 | $2.35 | $2.51 | 11,465,800 | — | — |
| 2016-07-05 | $2.38 | $2.54 | 13,469,000 | — | — |
| 2016-07-01 | $2.58 | $2.76 | 6,802,800 | — | — |
| 2016-06-30 | $2.58 | $2.76 | 8,730,900 | — | — |
| 2016-06-29 | $2.65 | $2.83 | 9,234,200 | — | — |
| 2016-06-28 | $2.60 | $2.78 | 10,488,100 | — | — |
| 2016-06-27 | $2.56 | $2.74 | 17,902,800 | — | — |
| 2016-06-24 | $3.05 | $3.26 | 41,173,400 | — | — |
| 2016-06-23 | $3.36 | $3.59 | 5,446,200 | — | — |
| 2016-06-22 | $3.23 | $3.45 | 5,980,500 | — | — |
| 2016-06-21 | $3.30 | $3.53 | 5,098,600 | — | — |
| 2016-06-20 | $3.22 | $3.44 | 6,530,400 | — | — |
| 2016-06-17 | $3.11 | $3.32 | 10,750,100 | — | — |
| 2016-06-16 | $3.01 | $3.22 | 8,641,400 | — | — |
| 2016-06-15 | $3.15 | $3.37 | 5,491,200 | — | — |
| 2016-06-14 | $3.08 | $3.29 | 7,861,800 | — | — |
| 2016-06-13 | $3.27 | $3.49 | 7,684,000 | — | — |
| 2016-06-10 | $3.37 | $3.60 | 6,847,200 | — | — |
| 2016-06-09 | $3.48 | $3.72 | 6,170,800 | — | — |
| 2016-06-08 | $3.64 | $3.89 | 3,585,200 | — | — |
| 2016-06-07 | $3.72 | $3.97 | 9,181,400 | — | — |
| 2016-06-06 | $3.68 | $3.93 | 4,099,500 | — | — |
| 2016-06-03 | $3.51 | $3.75 | 5,249,000 | — | — |
| 2016-06-02 | $3.57 | $3.81 | 5,171,000 | — | — |
| 2016-06-01 | $3.55 | $3.79 | 7,110,400 | — | — |
| 2016-05-31 | $3.70 | $3.95 | 5,544,900 | — | — |
| 2016-05-27 | $3.67 | $3.92 | 3,328,400 | — | — |
| 2016-05-26 | $3.57 | $3.81 | 4,941,200 | — | — |
| 2016-05-25 | $3.76 | $4.02 | 4,408,000 | — | — |
| 2016-05-24 | $3.65 | $3.90 | 4,650,000 | — | — |
| 2016-05-23 | $3.58 | $3.83 | 3,353,600 | — | — |
| 2016-05-20 | $3.62 | $3.87 | 3,639,000 | — | — |
| 2016-05-19 | $3.52 | $3.76 | 4,238,300 | — | — |
| 2016-05-18 | $3.62 | $3.87 | 6,910,400 | — | — |
| 2016-05-17 | $3.49 | $3.73 | 6,522,500 | — | — |
| 2016-05-16 | $3.46 | $3.70 | 6,323,600 | — | — |
| 2016-05-13 | $3.56 | $3.80 | 3,797,200 | — | — |
| 2016-05-12 | $3.66 | $3.91 | 7,474,500 | — | — |
| 2016-05-11 | $3.82 | $4.08 | 6,140,600 | — | — |
| 2016-05-10 | $3.81 | $4.07 | 4,666,500 | — | — |
| 2016-05-09 | $3.68 | $3.93 | 9,471,000 | — | — |
| 2016-05-06 | $3.81 | $4.07 | 9,410,400 | — | — |
| 2016-05-05 | $3.89 | $4.16 | 8,571,700 | — | — |
| 2016-05-04 | $3.99 | $4.26 | 12,745,400 | — | — |
| 2016-05-03 | $4.06 | $4.34 | 17,366,400 | — | — |
| 2016-05-02 | $4.06 | $4.34 | 23,535,300 | — | — |
| 2016-04-29 | $3.43 | $3.66 | 20,845,800 | — | — |
| 2016-04-28 | $2.86 | $3.06 | 10,680,400 | — | — |
| 2016-04-27 | $2.95 | $3.15 | 7,944,200 | — | — |
| 2016-04-26 | $2.94 | $3.14 | 8,374,700 | — | — |
| 2016-04-25 | $2.89 | $3.09 | 5,967,100 | — | — |
| 2016-04-22 | $2.99 | $3.19 | 5,597,700 | — | — |
| 2016-04-21 | $2.89 | $3.09 | 5,232,900 | — | — |
| 2016-04-20 | $2.89 | $3.09 | 5,732,500 | — | — |
| 2016-04-19 | $2.73 | $2.92 | 5,938,700 | — | — |
| 2016-04-18 | $2.66 | $2.84 | 8,334,100 | — | — |
| 2016-04-15 | $2.64 | $2.82 | 8,214,100 | — | — |
| 2016-04-14 | $2.77 | $2.96 | 7,458,200 | — | — |
| 2016-04-13 | $2.78 | $2.97 | 7,278,800 | — | — |
| 2016-04-12 | $2.60 | $2.78 | 6,586,300 | — | — |
| 2016-04-11 | $2.51 | $2.68 | 5,634,900 | — | — |
| 2016-04-08 | $2.54 | $2.71 | 4,338,900 | — | — |
| 2016-04-07 | $2.50 | $2.67 | 5,356,000 | — | — |
| 2016-04-06 | $2.64 | $2.82 | 5,525,000 | — | — |
| 2016-04-05 | $2.60 | $2.78 | 6,380,400 | — | — |
| 2016-04-04 | $2.70 | $2.88 | 4,396,200 | — | — |
| 2016-04-01 | $2.74 | $2.93 | 4,776,000 | — | — |
| 2016-03-31 | $2.73 | $2.92 | 3,927,400 | — | — |
| 2016-03-30 | $2.74 | $2.93 | 5,548,600 | — | — |
| 2016-03-29 | $2.79 | $2.98 | 5,822,800 | — | — |
| 2016-03-28 | $2.69 | $2.87 | 5,744,700 | — | — |
| 2016-03-24 | $2.67 | $2.85 | 11,066,700 | — | — |
| 2016-03-23 | $2.81 | $3.00 | 6,814,800 | — | — |
| 2016-03-22 | $3.05 | $3.26 | 9,631,900 | — | — |
| 2016-03-21 | $3.26 | $3.48 | 12,289,200 | — | — |
| 2016-03-18 | $3.03 | $3.24 | 18,365,200 | — | — |
| 2016-03-17 | $2.95 | $3.15 | 4,927,500 | — | — |
| 2016-03-16 | $2.81 | $3.00 | 4,945,600 | — | — |
| 2016-03-15 | $2.72 | $2.91 | 6,587,900 | — | — |
| 2016-03-14 | $2.92 | $3.12 | 7,592,000 | — | — |
| 2016-03-11 | $2.80 | $2.99 | 7,108,100 | — | — |
| 2016-03-10 | $2.68 | $2.86 | 7,557,800 | — | — |
| 2016-03-09 | $2.79 | $2.98 | 5,123,500 | — | — |
| 2016-03-08 | $2.75 | $2.94 | 9,495,200 | — | — |
| 2016-03-07 | $2.98 | $3.18 | 9,640,300 | — | — |
| 2016-03-04 | $2.88 | $3.08 | 13,983,800 | — | — |
| 2016-03-03 | $2.70 | $2.88 | 12,157,800 | — | — |
| 2016-03-02 | $2.48 | $2.65 | 10,746,200 | — | — |
| 2016-03-01 | $2.32 | $2.48 | 8,005,200 | — | — |
| 2016-02-29 | $2.12 | $2.27 | 12,611,500 | — | — |
| 2016-02-26 | $2.18 | $2.33 | 8,155,400 | — | — |
| 2016-02-25 | $1.97 | $2.10 | 4,017,400 | — | — |
| 2016-02-24 | $1.94 | $2.07 | 5,566,000 | — | — |
| 2016-02-23 | $1.97 | $2.10 | 4,964,900 | — | — |
| 2016-02-22 | $2.01 | $2.15 | 5,876,700 | — | — |
| 2016-02-19 | $1.93 | $2.06 | 4,105,200 | — | — |
| 2016-02-18 | $2.04 | $2.18 | 5,715,800 | — | — |
| 2016-02-17 | $1.93 | $2.06 | 9,697,700 | — | — |
| 2016-02-16 | $1.79 | $1.91 | 7,439,600 | — | — |
| 2016-02-12 | $1.70 | $1.82 | 15,886,600 | — | — |
| 2016-02-11 | $1.61 | $1.72 | 8,936,700 | — | — |
| 2016-02-10 | $1.73 | $1.85 | 10,552,300 | — | — |
| 2016-02-09 | $1.67 | $1.78 | 16,038,500 | — | — |
| 2016-02-08 | $1.86 | $1.99 | 18,187,900 | — | — |
| 2016-02-05 | $2.18 | $2.33 | 27,255,900 | — | — |
| 2016-02-04 | $2.79 | $2.98 | 13,243,600 | — | — |
| 2016-02-03 | $2.48 | $2.65 | 7,120,200 | — | — |
| 2016-02-02 | $2.55 | $2.72 | 4,938,200 | — | — |
| 2016-02-01 | $2.70 | $2.88 | 7,574,200 | — | — |
| 2016-01-29 | $2.78 | $2.97 | 12,488,500 | — | — |
| 2016-01-28 | $2.62 | $2.80 | 7,982,600 | — | — |
| 2016-01-27 | $2.27 | $2.43 | 6,517,200 | — | — |
| 2016-01-26 | $2.25 | $2.40 | 5,602,000 | — | — |
| 2016-01-25 | $2.22 | $2.37 | 6,725,600 | — | — |
| 2016-01-22 | $2.46 | $2.63 | 5,926,100 | — | — |
| 2016-01-21 | $2.41 | $2.58 | 6,857,900 | — | — |
| 2016-01-20 | $2.52 | $2.69 | 12,701,900 | — | — |
| 2016-01-19 | $2.35 | $2.51 | 7,018,700 | — | — |
| 2016-01-15 | $2.48 | $2.65 | 12,197,300 | — | — |
| 2016-01-14 | $2.46 | $2.63 | 16,360,100 | — | — |
| 2016-01-13 | $2.40 | $2.56 | 15,779,200 | — | — |
| 2016-01-12 | $2.52 | $2.69 | 23,249,200 | — | — |
| 2016-01-11 | $2.77 | $2.96 | 13,545,400 | — | — |
| 2016-01-08 | $3.09 | $3.30 | 5,310,700 | — | — |
| 2016-01-07 | $3.18 | $3.40 | 7,145,800 | — | — |
| 2016-01-06 | $3.50 | $3.74 | 5,882,200 | — | — |
| 2016-01-05 | $3.64 | $3.89 | 6,580,800 | — | — |
| 2016-01-04 | $3.80 | $4.06 | 8,654,800 | — | — |