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
- 1992-07-09 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 | $3.15 | $3.15 | 33,700 | — | — |
| 2016-12-29 | $3.00 | $3.00 | 9,600 | — | — |
| 2016-12-28 | $3.00 | $3.00 | 17,300 | — | — |
| 2016-12-27 | $3.15 | $3.15 | 20,300 | — | — |
| 2016-12-23 | $3.10 | $3.10 | 30,000 | — | — |
| 2016-12-22 | $3.00 | $3.00 | 93,700 | — | — |
| 2016-12-21 | $3.05 | $3.05 | 31,300 | — | — |
| 2016-12-20 | $3.10 | $3.10 | 21,700 | — | — |
| 2016-12-19 | $3.15 | $3.15 | 23,200 | — | — |
| 2016-12-16 | $3.15 | $3.15 | 51,300 | — | — |
| 2016-12-15 | $3.10 | $3.10 | 14,700 | — | — |
| 2016-12-14 | $3.10 | $3.10 | 21,100 | — | — |
| 2016-12-13 | $3.20 | $3.20 | 69,200 | — | — |
| 2016-12-12 | $3.10 | $3.10 | 59,800 | — | — |
| 2016-12-09 | $3.10 | $3.10 | 58,400 | — | — |
| 2016-12-08 | $3.10 | $3.10 | 147,400 | — | — |
| 2016-12-07 | $3.10 | $3.10 | 43,000 | — | — |
| 2016-12-06 | $3.15 | $3.15 | 49,400 | — | — |
| 2016-12-05 | $3.05 | $3.05 | 59,500 | — | — |
| 2016-12-02 | $3.05 | $3.05 | 56,300 | — | — |
| 2016-12-01 | $3.00 | $3.00 | 61,200 | — | — |
| 2016-11-30 | $3.20 | $3.20 | 35,500 | — | — |
| 2016-11-29 | $3.10 | $3.10 | 39,500 | — | — |
| 2016-11-28 | $3.10 | $3.10 | 71,000 | — | — |
| 2016-11-25 | $3.25 | $3.25 | 9,900 | — | — |
| 2016-11-23 | $3.20 | $3.20 | 13,300 | — | — |
| 2016-11-22 | $3.15 | $3.15 | 64,600 | — | — |
| 2016-11-21 | $3.15 | $3.15 | 618,200 | — | — |
| 2016-11-18 | $3.05 | $3.05 | 58,800 | — | — |
| 2016-11-17 | $3.23 | $3.23 | 12,900 | — | — |
| 2016-11-16 | $3.15 | $3.15 | 18,600 | — | — |
| 2016-11-15 | $3.20 | $3.20 | 30,100 | — | — |
| 2016-11-14 | $3.05 | $3.05 | 103,800 | — | — |
| 2016-11-11 | $3.05 | $3.05 | 30,400 | — | — |
| 2016-11-10 | $3.00 | $3.00 | 46,400 | — | — |
| 2016-11-09 | $3.25 | $3.25 | 43,700 | — | — |
| 2016-11-08 | $3.15 | $3.15 | 14,700 | — | — |
| 2016-11-07 | $3.00 | $3.00 | 73,400 | — | — |
| 2016-11-04 | $2.95 | $2.95 | 31,500 | — | — |
| 2016-11-03 | $3.05 | $3.05 | 2,000 | — | — |
| 2016-11-02 | $3.10 | $3.10 | 51,100 | — | — |
| 2016-11-01 | $3.10 | $3.10 | 21,700 | — | — |
| 2016-10-31 | $3.15 | $3.15 | 17,600 | — | — |
| 2016-10-28 | $3.08 | $3.08 | 34,400 | — | — |
| 2016-10-27 | $3.10 | $3.10 | 41,100 | — | — |
| 2016-10-26 | $3.10 | $3.10 | 97,300 | — | — |
| 2016-10-25 | $3.10 | $3.10 | 42,900 | — | — |
| 2016-10-24 | $3.25 | $3.25 | 13,500 | — | — |
| 2016-10-21 | $3.20 | $3.20 | 22,500 | — | — |
| 2016-10-20 | $3.20 | $3.20 | 98,800 | — | — |
| 2016-10-19 | $3.25 | $3.25 | 26,200 | — | — |
| 2016-10-18 | $2.95 | $2.95 | 70,100 | — | — |
| 2016-10-17 | $3.05 | $3.05 | 120,500 | — | — |
| 2016-10-14 | $3.25 | $3.25 | 14,800 | — | — |
| 2016-10-13 | $3.25 | $3.25 | 532,700 | — | — |
| 2016-10-12 | $3.45 | $3.45 | 23,600 | — | — |
| 2016-10-11 | $3.20 | $3.20 | 33,500 | — | — |
| 2016-10-10 | $3.25 | $3.25 | 28,100 | — | — |
| 2016-10-07 | $3.23 | $3.23 | 29,400 | — | — |
| 2016-10-06 | $3.20 | $3.20 | 92,400 | — | — |
| 2016-10-05 | $3.40 | $3.40 | 50,600 | — | — |
| 2016-10-04 | $3.38 | $3.38 | 34,900 | — | — |
| 2016-10-03 | $3.43 | $3.43 | 21,400 | — | — |
| 2016-09-30 | $3.37 | $3.37 | 10,200 | — | — |
| 2016-09-29 | $3.42 | $3.42 | 24,600 | — | — |
| 2016-09-28 | $3.37 | $3.37 | 21,800 | — | — |
| 2016-09-27 | $3.50 | $3.50 | 16,800 | — | — |
| 2016-09-26 | $3.39 | $3.39 | 109,700 | — | — |
| 2016-09-23 | $3.54 | $3.54 | 18,400 | — | — |
| 2016-09-22 | $3.54 | $3.54 | 30,100 | — | — |
| 2016-09-21 | $3.65 | $3.65 | 26,600 | — | — |
| 2016-09-20 | $3.65 | $3.65 | 9,600 | — | — |
| 2016-09-19 | $3.64 | $3.64 | 20,400 | — | — |
| 2016-09-16 | $3.60 | $3.60 | 42,300 | — | — |
| 2016-09-15 | $3.60 | $3.60 | 22,900 | — | — |
| 2016-09-14 | $3.54 | $3.54 | 24,600 | — | — |
| 2016-09-13 | $3.49 | $3.49 | 86,300 | — | — |
| 2016-09-12 | $3.46 | $3.46 | 71,000 | — | — |
| 2016-09-09 | $3.56 | $3.56 | 31,600 | — | — |
| 2016-09-08 | $3.75 | $3.75 | 70,100 | — | — |
| 2016-09-07 | $3.53 | $3.53 | 44,400 | — | — |
| 2016-09-06 | $3.53 | $3.53 | 47,600 | — | — |
| 2016-09-02 | $3.47 | $3.47 | 23,700 | — | — |
| 2016-09-01 | $3.42 | $3.42 | 14,600 | — | — |
| 2016-08-31 | $3.44 | $3.44 | 11,100 | — | — |
| 2016-08-30 | $3.49 | $3.49 | 28,200 | — | — |
| 2016-08-29 | $3.45 | $3.45 | 107,400 | — | — |
| 2016-08-26 | $3.48 | $3.48 | 77,900 | — | — |
| 2016-08-25 | $3.52 | $3.52 | 19,800 | — | — |
| 2016-08-24 | $3.52 | $3.52 | 20,900 | — | — |
| 2016-08-23 | $3.60 | $3.60 | 43,300 | — | — |
| 2016-08-22 | $3.59 | $3.59 | 70,700 | — | — |
| 2016-08-19 | $3.60 | $3.60 | 87,700 | — | — |
| 2016-08-18 | $3.62 | $3.62 | 40,000 | — | — |
| 2016-08-17 | $3.60 | $3.60 | 28,800 | — | — |
| 2016-08-16 | $3.75 | $3.75 | 53,800 | — | — |
| 2016-08-15 | $3.63 | $3.63 | 141,100 | — | — |
| 2016-08-12 | $3.55 | $3.55 | 101,000 | — | — |
| 2016-08-11 | $3.56 | $3.56 | 509,400 | — | — |
| 2016-08-10 | $4.04 | $4.04 | 11,300 | — | — |
| 2016-08-09 | $4.10 | $4.10 | 18,500 | — | — |
| 2016-08-08 | $4.11 | $4.11 | 31,700 | — | — |
| 2016-08-05 | $4.03 | $4.03 | 14,300 | — | — |
| 2016-08-04 | $4.01 | $4.01 | 12,100 | — | — |
| 2016-08-03 | $4.06 | $4.06 | 8,900 | — | — |
| 2016-08-02 | $4.13 | $4.13 | 13,200 | — | — |
| 2016-08-01 | $4.29 | $4.29 | 48,500 | — | — |
| 2016-07-29 | $4.06 | $4.06 | 10,200 | — | — |
| 2016-07-28 | $4.30 | $4.30 | 39,100 | — | — |
| 2016-07-27 | $4.05 | $4.05 | 24,800 | — | — |
| 2016-07-26 | $4.09 | $4.09 | 39,200 | — | — |
| 2016-07-25 | $4.03 | $4.03 | 42,000 | — | — |
| 2016-07-22 | $4.39 | $4.39 | 33,400 | — | — |
| 2016-07-21 | $4.32 | $4.32 | 35,300 | — | — |
| 2016-07-20 | $4.21 | $4.21 | 53,000 | — | — |
| 2016-07-19 | $3.98 | $3.98 | 150,500 | — | — |
| 2016-07-18 | $4.33 | $4.33 | 75,700 | — | — |
| 2016-07-15 | $4.04 | $4.04 | 44,800 | — | — |
| 2016-07-14 | $4.05 | $4.05 | 41,100 | — | — |
| 2016-07-13 | $4.01 | $4.01 | 20,100 | — | — |
| 2016-07-12 | $4.01 | $4.01 | 68,500 | — | — |
| 2016-07-11 | $4.00 | $4.00 | 105,500 | — | — |
| 2016-07-08 | $3.74 | $3.74 | 38,200 | — | — |
| 2016-07-07 | $3.62 | $3.62 | 6,600 | — | — |
| 2016-07-06 | $3.61 | $3.61 | 27,100 | — | — |
| 2016-07-05 | $3.58 | $3.58 | 26,900 | — | — |
| 2016-07-01 | $3.55 | $3.55 | 34,200 | — | — |
| 2016-06-30 | $3.49 | $3.49 | 23,100 | — | — |
| 2016-06-29 | $3.50 | $3.50 | 51,500 | — | — |
| 2016-06-28 | $3.49 | $3.49 | 25,400 | — | — |
| 2016-06-27 | $3.43 | $3.43 | 42,900 | — | — |
| 2016-06-24 | $3.45 | $3.45 | 32,400 | — | — |
| 2016-06-23 | $3.52 | $3.52 | 6,300 | — | — |
| 2016-06-22 | $3.50 | $3.50 | 30,300 | — | — |
| 2016-06-21 | $3.55 | $3.55 | 12,700 | — | — |
| 2016-06-20 | $3.67 | $3.67 | 24,700 | — | — |
| 2016-06-17 | $3.51 | $3.51 | 71,600 | — | — |
| 2016-06-16 | $3.46 | $3.46 | 31,800 | — | — |
| 2016-06-15 | $3.41 | $3.41 | 41,700 | — | — |
| 2016-06-14 | $3.49 | $3.49 | 29,000 | — | — |
| 2016-06-13 | $3.43 | $3.43 | 63,000 | — | — |
| 2016-06-10 | $3.54 | $3.54 | 73,800 | — | — |
| 2016-06-09 | $3.60 | $3.60 | 68,200 | — | — |
| 2016-06-08 | $3.61 | $3.61 | 49,300 | — | — |
| 2016-06-07 | $3.52 | $3.52 | 119,900 | — | — |
| 2016-06-06 | $3.50 | $3.50 | 66,700 | — | — |
| 2016-06-03 | $3.31 | $3.31 | 120,900 | — | — |
| 2016-06-02 | $3.33 | $3.33 | 51,300 | — | — |
| 2016-06-01 | $3.45 | $3.45 | 116,700 | — | — |
| 2016-05-31 | $3.38 | $3.38 | 190,500 | — | — |
| 2016-05-27 | $3.22 | $3.22 | 107,200 | — | — |
| 2016-05-26 | $3.26 | $3.26 | 77,600 | — | — |
| 2016-05-25 | $3.41 | $3.41 | 132,500 | — | — |
| 2016-05-24 | $3.39 | $3.39 | 251,700 | — | — |
| 2016-05-23 | $3.05 | $3.05 | 184,700 | — | — |
| 2016-05-20 | $2.85 | $2.85 | 130,500 | — | — |
| 2016-05-19 | $2.87 | $2.87 | 165,200 | — | — |
| 2016-05-18 | $2.99 | $2.99 | 133,100 | — | — |
| 2016-05-17 | $3.14 | $3.14 | 157,600 | — | — |
| 2016-05-16 | $3.13 | $3.13 | 34,000 | — | — |
| 2016-05-13 | $3.15 | $3.15 | 144,100 | — | — |
| 2016-05-12 | $3.32 | $3.32 | 73,300 | — | — |
| 2016-05-11 | $3.59 | $3.59 | 155,900 | — | — |
| 2016-05-10 | $3.58 | $3.58 | 26,400 | — | — |
| 2016-05-09 | $3.53 | $3.53 | 69,000 | — | — |
| 2016-05-06 | $3.25 | $3.25 | 65,600 | — | — |
| 2016-05-05 | $3.19 | $3.19 | 27,300 | — | — |
| 2016-05-04 | $3.15 | $3.15 | 83,600 | — | — |
| 2016-05-03 | $3.27 | $3.27 | 90,300 | — | — |
| 2016-05-02 | $3.22 | $3.22 | 184,300 | — | — |
| 2016-04-29 | $3.09 | $3.09 | 120,900 | — | — |
| 2016-04-28 | $3.39 | $3.39 | 41,900 | — | — |
| 2016-04-27 | $3.58 | $3.58 | 192,600 | — | — |
| 2016-04-26 | $3.59 | $3.59 | 126,200 | — | — |
| 2016-04-25 | $3.71 | $3.71 | 27,400 | — | — |
| 2016-04-22 | $3.70 | $3.70 | 26,300 | — | — |
| 2016-04-21 | $3.79 | $3.79 | 21,400 | — | — |
| 2016-04-20 | $3.83 | $3.83 | 36,100 | — | — |
| 2016-04-19 | $4.05 | $4.05 | 21,200 | — | — |
| 2016-04-18 | $4.05 | $4.05 | 15,400 | — | — |
| 2016-04-15 | $4.04 | $4.04 | 8,100 | — | — |
| 2016-04-14 | $4.11 | $4.11 | 111,000 | — | — |
| 2016-04-13 | $3.90 | $3.90 | 220,300 | — | — |
| 2016-04-12 | $3.74 | $3.74 | 138,200 | — | — |
| 2016-04-11 | $3.67 | $3.67 | 62,200 | — | — |
| 2016-04-08 | $3.75 | $3.75 | 18,100 | — | — |
| 2016-04-07 | $3.81 | $3.81 | 43,000 | — | — |
| 2016-04-06 | $3.87 | $3.87 | 97,100 | — | — |
| 2016-04-05 | $3.83 | $3.83 | 53,900 | — | — |
| 2016-04-04 | $3.97 | $3.97 | 29,500 | — | — |
| 2016-04-01 | $4.00 | $4.00 | 14,500 | — | — |
| 2016-03-31 | $3.98 | $3.98 | 8,500 | — | — |
| 2016-03-30 | $4.07 | $4.07 | 14,100 | — | — |
| 2016-03-29 | $4.04 | $4.04 | 34,400 | — | — |
| 2016-03-28 | $3.94 | $3.94 | 59,700 | — | — |
| 2016-03-24 | $4.00 | $4.00 | 26,300 | — | — |
| 2016-03-23 | $3.97 | $3.97 | 23,700 | — | — |
| 2016-03-22 | $4.10 | $4.10 | 12,400 | — | — |
| 2016-03-21 | $4.21 | $4.21 | 75,600 | — | — |
| 2016-03-18 | $3.99 | $3.99 | 35,500 | — | — |
| 2016-03-17 | $3.89 | $3.89 | 46,000 | — | — |
| 2016-03-16 | $3.95 | $3.95 | 30,800 | — | — |
| 2016-03-15 | $4.08 | $4.08 | 18,500 | — | — |
| 2016-03-14 | $4.22 | $4.22 | 8,700 | — | — |
| 2016-03-11 | $4.22 | $4.22 | 45,800 | — | — |
| 2016-03-10 | $4.12 | $4.12 | 26,600 | — | — |
| 2016-03-09 | $4.33 | $4.33 | 5,300 | — | — |
| 2016-03-08 | $4.31 | $4.31 | 46,500 | — | — |
| 2016-03-07 | $4.39 | $4.39 | 36,900 | — | — |
| 2016-03-04 | $4.35 | $4.35 | 56,900 | — | — |
| 2016-03-03 | $4.57 | $4.57 | 45,000 | — | — |
| 2016-03-02 | $4.26 | $4.26 | 28,100 | — | — |
| 2016-03-01 | $4.18 | $4.18 | 16,400 | — | — |
| 2016-02-29 | $4.24 | $4.24 | 35,300 | — | — |
| 2016-02-26 | $3.99 | $3.99 | 40,500 | — | — |
| 2016-02-25 | $4.08 | $4.08 | 14,100 | — | — |
| 2016-02-24 | $4.28 | $4.28 | 165,000 | — | — |
| 2016-02-23 | $4.17 | $4.17 | 41,700 | — | — |
| 2016-02-22 | $4.12 | $4.12 | 56,700 | — | — |
| 2016-02-19 | $4.14 | $4.14 | 16,800 | — | — |
| 2016-02-18 | $4.12 | $4.12 | 41,100 | — | — |
| 2016-02-17 | $4.11 | $4.11 | 57,800 | — | — |
| 2016-02-16 | $3.93 | $3.93 | 116,500 | — | — |
| 2016-02-12 | $3.49 | $3.49 | 110,300 | — | — |
| 2016-02-11 | $3.03 | $3.03 | 203,900 | — | — |
| 2016-02-10 | $3.50 | $3.50 | 53,900 | — | — |
| 2016-02-09 | $3.67 | $3.67 | 74,400 | — | — |
| 2016-02-08 | $3.83 | $3.83 | 71,200 | — | — |
| 2016-02-05 | $3.96 | $3.96 | 15,000 | — | — |
| 2016-02-04 | $3.91 | $3.91 | 4,800 | — | — |
| 2016-02-03 | $4.03 | $4.03 | 12,800 | — | — |
| 2016-02-02 | $4.02 | $4.02 | 7,900 | — | — |
| 2016-02-01 | $4.08 | $4.08 | 19,800 | — | — |
| 2016-01-29 | $4.16 | $4.16 | 12,700 | — | — |
| 2016-01-28 | $4.14 | $4.14 | 14,400 | — | — |
| 2016-01-27 | $4.16 | $4.16 | 48,400 | — | — |
| 2016-01-26 | $4.28 | $4.28 | 44,300 | — | — |
| 2016-01-25 | $4.18 | $4.18 | 22,000 | — | — |
| 2016-01-22 | $4.34 | $4.34 | 56,100 | — | — |
| 2016-01-21 | $4.10 | $4.10 | 34,800 | — | — |
| 2016-01-20 | $4.08 | $4.08 | 44,200 | — | — |
| 2016-01-19 | $4.15 | $4.15 | 24,800 | — | — |
| 2016-01-15 | $4.00 | $4.00 | 68,000 | — | — |
| 2016-01-14 | $4.15 | $4.15 | 105,300 | — | — |
| 2016-01-13 | $4.51 | $4.51 | 54,800 | — | — |
| 2016-01-12 | $4.70 | $4.70 | 23,600 | — | — |
| 2016-01-11 | $4.73 | $4.73 | 28,400 | — | — |
| 2016-01-08 | $4.71 | $4.71 | 62,300 | — | — |
| 2016-01-07 | $4.73 | $4.73 | 112,300 | — | — |
| 2016-01-06 | $5.13 | $5.13 | 71,100 | — | — |
| 2016-01-05 | $5.17 | $5.17 | 95,600 | — | — |
| 2016-01-04 | $4.88 | $4.88 | 88,200 | — | — |