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
- 2000-08-04 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 | $3.33 | $5.75 | 55,400 | — | — |
| 2016-12-29 | $3.25 | $5.61 | 5,900 | — | — |
| 2016-12-28 | $3.32 | $5.74 | 6,300 | — | — |
| 2016-12-27 | $3.44 | $5.94 | 15,200 | — | — |
| 2016-12-23 | $3.37 | $5.82 | 17,300 | — | — |
| 2016-12-22 | $3.32 | $5.74 | 81,400 | — | — |
| 2016-12-21 | $3.41 | $5.89 | 12,100 | — | — |
| 2016-12-20 | $3.46 | $5.98 | 4,800 | — | — |
| 2016-12-19 | $3.42 | $5.91 | 9,400 | — | — |
| 2016-12-16 | $3.50 | $6.05 | 36,300 | — | — |
| 2016-12-15 | $3.48 | $6.01 | 57,300 | — | — |
| 2016-12-14 | $3.40 | $5.87 | 23,600 | — | — |
| 2016-12-13 | $3.67 | $6.34 | 14,000 | — | — |
| 2016-12-12 | $3.56 | $6.15 | 95,300 | — | — |
| 2016-12-09 | $3.58 | $6.18 | 12,600 | — | — |
| 2016-12-08 | $3.52 | $6.08 | 113,200 | — | — |
| 2016-12-07 | $3.41 | $5.89 | 4,300 | — | — |
| 2016-12-06 | $3.40 | $5.87 | 10,600 | — | — |
| 2016-12-05 | $3.43 | $5.93 | 11,300 | — | — |
| 2016-12-02 | $3.49 | $6.03 | 9,600 | — | — |
| 2016-12-01 | $3.45 | $5.96 | 19,800 | — | — |
| 2016-11-30 | $3.55 | $6.13 | 72,100 | — | — |
| 2016-11-29 | $3.36 | $5.80 | 32,300 | — | — |
| 2016-11-28 | $3.30 | $5.70 | 25,900 | — | — |
| 2016-11-25 | $3.29 | $5.68 | 40,700 | — | — |
| 2016-11-23 | $3.18 | $5.49 | 5,800 | — | — |
| 2016-11-22 | $3.36 | $5.80 | 57,100 | — | — |
| 2016-11-21 | $3.37 | $5.82 | 21,300 | — | — |
| 2016-11-18 | $3.34 | $5.77 | 25,500 | — | — |
| 2016-11-17 | $3.35 | $5.79 | 22,600 | — | — |
| 2016-11-16 | $3.29 | $5.68 | 86,900 | — | — |
| 2016-11-15 | $3.00 | $5.18 | 59,700 | — | — |
| 2016-11-14 | $2.77 | $4.79 | 59,000 | — | — |
| 2016-11-11 | $2.86 | $4.94 | 38,700 | — | — |
| 2016-11-10 | $2.90 | $5.01 | 83,400 | — | — |
| 2016-11-09 | $2.72 | $4.70 | 14,900 | — | — |
| 2016-11-08 | $2.83 | $4.89 | 19,700 | — | — |
| 2016-11-07 | $2.86 | $4.94 | 19,400 | — | — |
| 2016-11-04 | $2.81 | $4.85 | 10,700 | — | — |
| 2016-11-03 | $2.94 | $5.08 | 16,200 | — | — |
| 2016-11-02 | $3.10 | $5.36 | 2,300 | — | — |
| 2016-11-01 | $3.11 | $5.37 | 3,700 | — | — |
| 2016-10-31 | $3.21 | $5.55 | 300 | — | — |
| 2016-10-28 | $3.20 | $5.53 | 1,200 | — | — |
| 2016-10-27 | $3.18 | $5.49 | 6,200 | — | — |
| 2016-10-26 | $3.18 | $5.49 | 5,100 | — | — |
| 2016-10-25 | $3.23 | $5.58 | 9,300 | — | — |
| 2016-10-24 | $3.30 | $5.70 | 32,400 | — | — |
| 2016-10-21 | $3.29 | $5.68 | 8,100 | — | — |
| 2016-10-20 | $3.30 | $5.70 | 28,800 | — | — |
| 2016-10-19 | $3.18 | $5.49 | 31,900 | — | — |
| 2016-10-18 | $3.22 | $5.56 | 5,400 | — | — |
| 2016-10-17 | $3.18 | $5.49 | 3,700 | — | — |
| 2016-10-14 | $3.12 | $5.39 | 5,800 | — | — |
| 2016-10-13 | $3.17 | $5.48 | 3,800 | — | — |
| 2016-10-12 | $3.22 | $5.56 | 3,900 | — | — |
| 2016-10-11 | $3.22 | $5.56 | 3,600 | — | — |
| 2016-10-10 | $3.26 | $5.63 | 7,200 | — | — |
| 2016-10-07 | $3.19 | $5.51 | 2,700 | — | — |
| 2016-10-06 | $3.20 | $5.53 | 10,800 | — | — |
| 2016-10-05 | $3.15 | $5.44 | 26,100 | — | — |
| 2016-10-04 | $3.14 | $5.42 | 21,700 | — | — |
| 2016-10-03 | $3.20 | $5.53 | 4,000 | — | — |
| 2016-09-30 | $3.19 | $5.51 | 11,300 | — | — |
| 2016-09-29 | $3.28 | $5.67 | 4,700 | — | — |
| 2016-09-28 | $3.24 | $5.60 | 60,500 | — | — |
| 2016-09-27 | $3.14 | $5.42 | 1,700 | — | — |
| 2016-09-26 | $3.12 | $5.39 | 11,300 | — | — |
| 2016-09-23 | $3.15 | $5.44 | 27,500 | — | — |
| 2016-09-22 | $3.11 | $5.37 | 89,100 | — | — |
| 2016-09-21 | $3.10 | $5.36 | 30,300 | — | — |
| 2016-09-20 | $3.19 | $5.51 | 77,800 | — | — |
| 2016-09-19 | $2.95 | $5.10 | 20,100 | — | — |
| 2016-09-16 | $3.04 | $5.25 | 61,300 | — | — |
| 2016-09-15 | $2.91 | $5.03 | 49,400 | — | — |
| 2016-09-14 | $2.88 | $4.98 | 52,000 | — | — |
| 2016-09-13 | $2.83 | $4.89 | 49,700 | — | — |
| 2016-09-12 | $2.83 | $4.89 | 9,400 | — | — |
| 2016-09-09 | $2.87 | $4.96 | 25,800 | — | — |
| 2016-09-08 | $2.96 | $5.11 | 8,600 | — | — |
| 2016-09-07 | $2.98 | $5.15 | 10,800 | — | — |
| 2016-09-06 | $2.98 | $5.15 | 28,800 | — | — |
| 2016-09-02 | $2.98 | $5.15 | 9,300 | — | — |
| 2016-09-01 | $3.12 | $5.39 | 3,600 | — | — |
| 2016-08-31 | $3.10 | $5.36 | 11,800 | — | — |
| 2016-08-30 | $3.10 | $5.36 | 1,900 | — | — |
| 2016-08-29 | $3.10 | $5.36 | 58,800 | — | — |
| 2016-08-26 | $3.10 | $5.36 | 35,300 | — | — |
| 2016-08-25 | $3.08 | $5.32 | 12,500 | — | — |
| 2016-08-24 | $3.10 | $5.36 | 40,700 | — | — |
| 2016-08-23 | $3.10 | $5.36 | 20,600 | — | — |
| 2016-08-22 | $3.07 | $5.30 | 34,800 | — | — |
| 2016-08-19 | $3.09 | $5.34 | 5,700 | — | — |
| 2016-08-18 | $3.09 | $5.34 | 28,800 | — | — |
| 2016-08-17 | $3.14 | $5.42 | 296,700 | — | — |
| 2016-08-16 | $2.87 | $4.96 | 18,200 | — | — |
| 2016-08-15 | $2.89 | $4.99 | 8,500 | — | — |
| 2016-08-12 | $2.85 | $4.92 | 7,500 | — | — |
| 2016-08-11 | $2.84 | $4.91 | 160,300 | — | — |
| 2016-08-10 | $2.85 | $4.92 | 2,600 | — | — |
| 2016-08-09 | $2.86 | $4.94 | 3,300 | — | — |
| 2016-08-08 | $2.82 | $4.87 | 39,000 | — | — |
| 2016-08-05 | $2.84 | $4.91 | 30,900 | — | — |
| 2016-08-04 | $2.74 | $4.73 | 129,200 | — | — |
| 2016-08-03 | $2.75 | $4.75 | 21,800 | — | — |
| 2016-08-02 | $2.63 | $4.54 | 72,500 | — | — |
| 2016-08-01 | $2.75 | $4.75 | 2,200 | — | — |
| 2016-07-29 | $2.83 | $4.89 | 1,000 | — | — |
| 2016-07-28 | $2.71 | $4.68 | 1,400 | — | — |
| 2016-07-27 | $2.73 | $4.72 | 2,900 | — | — |
| 2016-07-26 | $2.81 | $4.85 | 2,100 | — | — |
| 2016-07-25 | $2.80 | $4.84 | 14,000 | — | — |
| 2016-07-22 | $2.84 | $4.91 | 15,000 | — | — |
| 2016-07-21 | $2.84 | $4.91 | 900 | — | — |
| 2016-07-20 | $2.79 | $4.82 | 3,000 | — | — |
| 2016-07-19 | $2.81 | $4.85 | 17,000 | — | — |
| 2016-07-18 | $2.83 | $4.89 | 4,700 | — | — |
| 2016-07-15 | $2.88 | $4.98 | 15,700 | — | — |
| 2016-07-14 | $2.90 | $5.01 | 8,600 | — | — |
| 2016-07-13 | $2.89 | $4.99 | 5,900 | — | — |
| 2016-07-12 | $2.91 | $5.03 | 6,400 | — | — |
| 2016-07-11 | $2.88 | $4.98 | 10,400 | — | — |
| 2016-07-08 | $2.93 | $5.06 | 3,200 | — | — |
| 2016-07-07 | $2.94 | $5.08 | 1,500 | — | — |
| 2016-07-06 | $2.90 | $5.01 | 12,000 | — | — |
| 2016-07-05 | $2.85 | $4.92 | 100 | — | — |
| 2016-07-01 | $2.77 | $4.79 | 35,300 | — | — |
| 2016-06-30 | $2.82 | $4.87 | 12,500 | — | — |
| 2016-06-29 | $2.96 | $5.11 | 1,100 | — | — |
| 2016-06-28 | $2.76 | $4.77 | 85,200 | — | — |
| 2016-06-27 | $2.94 | $5.08 | 9,700 | — | — |
| 2016-06-24 | $2.82 | $4.87 | 3,600 | — | — |
| 2016-06-23 | $2.86 | $4.94 | 9,300 | — | — |
| 2016-06-22 | $2.95 | $5.10 | 600 | — | — |
| 2016-06-21 | $2.98 | $5.15 | 13,100 | — | — |
| 2016-06-20 | $2.99 | $5.17 | 5,200 | — | — |
| 2016-06-17 | $2.99 | $5.17 | 4,700 | — | — |
| 2016-06-16 | $2.91 | $5.03 | 0 | — | — |
| 2016-06-15 | $2.91 | $5.03 | 9,500 | — | — |
| 2016-06-14 | $2.99 | $5.17 | 6,600 | — | — |
| 2016-06-13 | $3.00 | $5.18 | 19,000 | — | — |
| 2016-06-10 | $2.99 | $5.17 | 22,300 | — | — |
| 2016-06-09 | $2.98 | $5.15 | 7,000 | — | — |
| 2016-06-08 | $2.99 | $5.17 | 7,800 | — | — |
| 2016-06-07 | $2.97 | $5.13 | 11,500 | — | — |
| 2016-06-06 | $2.99 | $5.17 | 22,500 | — | — |
| 2016-06-03 | $2.95 | $5.10 | 8,600 | — | — |
| 2016-06-02 | $2.81 | $4.85 | 13,500 | — | — |
| 2016-06-01 | $2.94 | $5.08 | 33,200 | — | — |
| 2016-05-31 | $2.86 | $4.94 | 23,500 | — | — |
| 2016-05-27 | $2.72 | $4.70 | 1,700 | — | — |
| 2016-05-26 | $2.76 | $4.77 | 6,700 | — | — |
| 2016-05-25 | $2.73 | $4.72 | 4,100 | — | — |
| 2016-05-24 | $2.76 | $4.77 | 14,800 | — | — |
| 2016-05-23 | $2.76 | $4.77 | 17,300 | — | — |
| 2016-05-20 | $2.78 | $4.80 | 20,900 | — | — |
| 2016-05-19 | $2.75 | $4.75 | 12,900 | — | — |
| 2016-05-18 | $2.75 | $4.75 | 8,300 | — | — |
| 2016-05-17 | $2.67 | $4.61 | 139,100 | — | — |
| 2016-05-16 | $2.60 | $4.49 | 87,900 | — | — |
| 2016-05-13 | $2.60 | $4.49 | 21,600 | — | — |
| 2016-05-12 | $2.60 | $4.49 | 43,600 | — | — |
| 2016-05-11 | $2.63 | $4.54 | 22,200 | — | — |
| 2016-05-10 | $2.65 | $4.58 | 82,800 | — | — |
| 2016-05-09 | $2.77 | $4.79 | 52,700 | — | — |
| 2016-05-06 | $2.76 | $4.77 | 12,000 | — | — |
| 2016-05-05 | $2.72 | $4.70 | 13,200 | — | — |
| 2016-05-04 | $2.74 | $4.73 | 9,700 | — | — |
| 2016-05-03 | $2.76 | $4.77 | 13,700 | — | — |
| 2016-05-02 | $2.67 | $4.61 | 19,400 | — | — |
| 2016-04-29 | $2.76 | $4.77 | 33,200 | — | — |
| 2016-04-28 | $2.76 | $4.77 | 11,200 | — | — |
| 2016-04-27 | $2.75 | $4.75 | 12,700 | — | — |
| 2016-04-26 | $2.67 | $4.61 | 56,300 | — | — |
| 2016-04-25 | $2.62 | $4.53 | 6,300 | — | — |
| 2016-04-22 | $2.73 | $4.72 | 4,000 | — | — |
| 2016-04-21 | $2.76 | $4.77 | 3,300 | — | — |
| 2016-04-20 | $2.69 | $4.65 | 2,100 | — | — |
| 2016-04-19 | $2.73 | $4.72 | 7,600 | — | — |
| 2016-04-18 | $2.70 | $4.66 | 2,800 | — | — |
| 2016-04-15 | $2.69 | $4.65 | 5,200 | — | — |
| 2016-04-14 | $2.75 | $4.75 | 1,300 | — | — |
| 2016-04-13 | $2.63 | $4.54 | 8,900 | — | — |
| 2016-04-12 | $2.61 | $4.51 | 4,500 | — | — |
| 2016-04-11 | $2.60 | $4.49 | 4,300 | — | — |
| 2016-04-08 | $2.56 | $4.42 | 3,900 | — | — |
| 2016-04-07 | $2.62 | $4.53 | 8,200 | — | — |
| 2016-04-06 | $2.62 | $4.53 | 1,500 | — | — |
| 2016-04-05 | $2.56 | $4.42 | 11,400 | — | — |
| 2016-04-04 | $2.59 | $4.47 | 21,500 | — | — |
| 2016-04-01 | $2.64 | $4.56 | 1,900 | — | — |
| 2016-03-31 | $2.63 | $4.54 | 10,200 | — | — |
| 2016-03-30 | $2.63 | $4.54 | 6,500 | — | — |
| 2016-03-29 | $2.73 | $4.72 | 2,500 | — | — |
| 2016-03-28 | $2.56 | $4.42 | 8,100 | — | — |
| 2016-03-24 | $2.66 | $4.60 | 200 | — | — |
| 2016-03-23 | $2.63 | $4.54 | 600 | — | — |
| 2016-03-22 | $2.63 | $4.54 | 5,400 | — | — |
| 2016-03-21 | $2.64 | $4.56 | 7,500 | — | — |
| 2016-03-18 | $2.61 | $4.51 | 11,000 | — | — |
| 2016-03-17 | $2.76 | $4.77 | 3,600 | — | — |
| 2016-03-16 | $2.60 | $4.49 | 12,700 | — | — |
| 2016-03-15 | $2.59 | $4.47 | 3,500 | — | — |
| 2016-03-14 | $2.71 | $4.68 | 3,500 | — | — |
| 2016-03-11 | $2.71 | $4.68 | 2,700 | — | — |
| 2016-03-10 | $2.66 | $4.60 | 4,700 | — | — |
| 2016-03-09 | $2.74 | $4.73 | 6,200 | — | — |
| 2016-03-08 | $2.56 | $4.42 | 17,100 | — | — |
| 2016-03-07 | $2.65 | $4.58 | 1,700 | — | — |
| 2016-03-04 | $2.71 | $4.68 | 6,800 | — | — |
| 2016-03-03 | $2.74 | $4.73 | 28,800 | — | — |
| 2016-03-02 | $2.62 | $4.53 | 7,000 | — | — |
| 2016-03-01 | $2.56 | $4.42 | 3,600 | — | — |
| 2016-02-29 | $2.56 | $4.42 | 6,800 | — | — |
| 2016-02-26 | $2.58 | $4.46 | 31,400 | — | — |
| 2016-02-25 | $2.56 | $4.42 | 27,100 | — | — |
| 2016-02-24 | $2.59 | $4.47 | 26,200 | — | — |
| 2016-02-23 | $2.41 | $4.16 | 14,800 | — | — |
| 2016-02-22 | $2.52 | $4.35 | 16,400 | — | — |
| 2016-02-19 | $2.62 | $4.53 | 39,300 | — | — |
| 2016-02-18 | $2.65 | $4.58 | 12,000 | — | — |
| 2016-02-17 | $2.66 | $4.60 | 12,200 | — | — |
| 2016-02-16 | $2.75 | $4.75 | 14,900 | — | — |
| 2016-02-12 | $2.65 | $4.58 | 9,900 | — | — |
| 2016-02-11 | $2.52 | $4.35 | 13,000 | — | — |
| 2016-02-10 | $2.47 | $4.27 | 6,100 | — | — |
| 2016-02-09 | $2.45 | $4.23 | 17,800 | — | — |
| 2016-02-08 | $2.54 | $4.39 | 21,100 | — | — |
| 2016-02-05 | $2.51 | $4.34 | 9,500 | — | — |
| 2016-02-04 | $2.61 | $4.51 | 35,100 | — | — |
| 2016-02-03 | $2.57 | $4.44 | 120,700 | — | — |
| 2016-02-02 | $2.46 | $4.25 | 4,900 | — | — |
| 2016-02-01 | $2.54 | $4.39 | 16,400 | — | — |
| 2016-01-29 | $2.64 | $4.56 | 10,200 | — | — |
| 2016-01-28 | $2.54 | $4.39 | 18,400 | — | — |
| 2016-01-27 | $2.46 | $4.25 | 15,900 | — | — |
| 2016-01-26 | $2.42 | $4.18 | 24,000 | — | — |
| 2016-01-25 | $2.48 | $4.28 | 11,800 | — | — |
| 2016-01-22 | $2.59 | $4.47 | 55,300 | — | — |
| 2016-01-21 | $2.63 | $4.54 | 4,600 | — | — |
| 2016-01-20 | $2.61 | $4.51 | 8,300 | — | — |
| 2016-01-19 | $2.67 | $4.61 | 3,100 | — | — |
| 2016-01-15 | $2.73 | $4.72 | 19,600 | — | — |
| 2016-01-14 | $2.79 | $4.82 | 11,500 | — | — |
| 2016-01-13 | $2.63 | $4.54 | 5,000 | — | — |
| 2016-01-12 | $2.65 | $4.58 | 13,400 | — | — |
| 2016-01-11 | $2.64 | $4.56 | 10,400 | — | — |
| 2016-01-08 | $2.72 | $4.70 | 39,200 | — | — |
| 2016-01-07 | $2.75 | $4.75 | 18,700 | — | — |
| 2016-01-06 | $2.78 | $4.80 | 36,200 | — | — |
| 2016-01-05 | $2.82 | $4.87 | 10,800 | — | — |
| 2016-01-04 | $2.81 | $4.85 | 30,000 | — | — |