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
- 2003-07-15 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 | $3.85 | $4.35 | 21,022,500 | — | — |
| 2016-12-29 | $4.02 | $4.55 | 23,254,900 | — | — |
| 2016-12-28 | $3.66 | $4.14 | 15,788,500 | — | — |
| 2016-12-27 | $3.55 | $4.01 | 8,485,300 | — | — |
| 2016-12-23 | $3.37 | $3.81 | 11,221,300 | — | — |
| 2016-12-22 | $3.25 | $3.67 | 9,440,600 | — | — |
| 2016-12-21 | $3.33 | $3.77 | 7,397,200 | — | — |
| 2016-12-20 | $3.40 | $3.84 | 7,624,500 | — | — |
| 2016-12-19 | $3.34 | $3.78 | 13,570,200 | — | — |
| 2016-12-16 | $3.32 | $3.75 | 17,927,200 | — | — |
| 2016-12-15 | $3.21 | $3.63 | 17,174,800 | — | — |
| 2016-12-14 | $3.56 | $4.03 | 16,665,300 | — | — |
| 2016-12-13 | $3.94 | $4.46 | 11,423,100 | — | — |
| 2016-12-12 | $3.86 | $4.36 | 9,377,300 | — | — |
| 2016-12-09 | $3.73 | $4.22 | 10,247,600 | — | — |
| 2016-12-08 | $3.95 | $4.47 | 5,992,600 | — | — |
| 2016-12-07 | $3.91 | $4.42 | 8,438,000 | — | — |
| 2016-12-06 | $3.86 | $4.36 | 6,403,000 | — | — |
| 2016-12-05 | $3.92 | $4.43 | 8,712,300 | — | — |
| 2016-12-02 | $3.86 | $4.36 | 9,047,000 | — | — |
| 2016-12-01 | $3.68 | $4.16 | 7,583,700 | — | — |
| 2016-11-30 | $3.67 | $4.15 | 5,234,700 | — | — |
| 2016-11-29 | $3.76 | $4.25 | 6,788,400 | — | — |
| 2016-11-28 | $3.75 | $4.24 | 7,270,300 | — | — |
| 2016-11-25 | $3.64 | $4.12 | 4,104,000 | — | — |
| 2016-11-23 | $3.59 | $4.06 | 9,547,300 | — | — |
| 2016-11-22 | $3.87 | $4.38 | 9,203,400 | — | — |
| 2016-11-21 | $3.77 | $4.26 | 5,830,400 | — | — |
| 2016-11-18 | $3.69 | $4.17 | 8,396,400 | — | — |
| 2016-11-17 | $3.70 | $4.18 | 9,533,200 | — | — |
| 2016-11-16 | $3.83 | $4.33 | 6,804,800 | — | — |
| 2016-11-15 | $3.95 | $4.47 | 7,747,700 | — | — |
| 2016-11-14 | $3.72 | $4.21 | 11,184,400 | — | — |
| 2016-11-11 | $3.59 | $4.06 | 9,831,200 | — | — |
| 2016-11-10 | $3.84 | $4.34 | 13,325,600 | — | — |
| 2016-11-09 | $4.35 | $4.92 | 13,665,100 | — | — |
| 2016-11-08 | $4.30 | $4.86 | 14,945,100 | — | — |
| 2016-11-07 | $3.97 | $4.49 | 5,897,200 | — | — |
| 2016-11-04 | $4.21 | $4.76 | 7,873,800 | — | — |
| 2016-11-03 | $4.18 | $4.73 | 7,406,200 | — | — |
| 2016-11-02 | $3.94 | $4.46 | 10,057,900 | — | — |
| 2016-11-01 | $4.15 | $4.69 | 5,450,100 | — | — |
| 2016-10-31 | $4.01 | $4.53 | 4,651,100 | — | — |
| 2016-10-28 | $3.93 | $4.44 | 7,689,200 | — | — |
| 2016-10-27 | $3.93 | $4.44 | 5,848,800 | — | — |
| 2016-10-26 | $4.06 | $4.59 | 5,365,000 | — | — |
| 2016-10-25 | $4.23 | $4.78 | 6,799,800 | — | — |
| 2016-10-24 | $4.06 | $4.59 | 9,730,900 | — | — |
| 2016-10-21 | $4.10 | $4.64 | 8,786,600 | — | — |
| 2016-10-20 | $4.01 | $4.53 | 7,612,100 | — | — |
| 2016-10-19 | $3.87 | $4.38 | 11,373,200 | — | — |
| 2016-10-18 | $3.66 | $4.14 | 6,983,100 | — | — |
| 2016-10-17 | $3.43 | $3.88 | 6,857,200 | — | — |
| 2016-10-14 | $3.37 | $3.81 | 9,179,000 | — | — |
| 2016-10-13 | $3.46 | $3.91 | 10,650,500 | — | — |
| 2016-10-12 | $3.38 | $3.82 | 9,764,200 | — | — |
| 2016-10-11 | $3.28 | $3.71 | 7,057,600 | — | — |
| 2016-10-10 | $3.37 | $3.81 | 5,732,900 | — | — |
| 2016-10-07 | $3.28 | $3.71 | 11,184,400 | — | — |
| 2016-10-06 | $3.22 | $3.64 | 12,773,800 | — | — |
| 2016-10-05 | $3.41 | $3.86 | 13,685,000 | — | — |
| 2016-10-04 | $3.45 | $3.90 | 13,380,100 | — | — |
| 2016-10-03 | $3.93 | $4.44 | 5,399,300 | — | — |
| 2016-09-30 | $4.05 | $4.58 | 10,761,200 | — | — |
| 2016-09-29 | $4.21 | $4.76 | 5,813,600 | — | — |
| 2016-09-28 | $4.28 | $4.84 | 7,507,900 | — | — |
| 2016-09-27 | $4.10 | $4.64 | 6,692,100 | — | — |
| 2016-09-26 | $4.16 | $4.70 | 5,969,500 | — | — |
| 2016-09-23 | $4.12 | $4.66 | 7,342,100 | — | — |
| 2016-09-22 | $4.31 | $4.87 | 9,827,300 | — | — |
| 2016-09-21 | $4.51 | $5.10 | 10,673,400 | — | — |
| 2016-09-20 | $4.18 | $4.73 | 5,588,800 | — | — |
| 2016-09-19 | $4.12 | $4.66 | 7,179,600 | — | — |
| 2016-09-16 | $3.99 | $4.51 | 32,492,800 | — | — |
| 2016-09-15 | $4.15 | $4.69 | 10,113,300 | — | — |
| 2016-09-14 | $4.19 | $4.74 | 13,628,400 | — | — |
| 2016-09-13 | $4.10 | $4.64 | 15,785,700 | — | — |
| 2016-09-12 | $4.42 | $5.00 | 22,669,800 | — | — |
| 2016-09-09 | $3.91 | $4.42 | 7,248,000 | — | — |
| 2016-09-08 | $4.18 | $4.73 | 8,337,800 | — | — |
| 2016-09-07 | $4.27 | $4.83 | 10,831,500 | — | — |
| 2016-09-06 | $4.32 | $4.88 | 15,218,300 | — | — |
| 2016-09-02 | $4.07 | $4.60 | 15,758,100 | — | — |
| 2016-09-01 | $3.76 | $4.25 | 23,816,500 | — | — |
| 2016-08-31 | $3.70 | $4.18 | 16,392,600 | — | — |
| 2016-08-30 | $3.82 | $4.32 | 9,242,800 | — | — |
| 2016-08-29 | $4.00 | $4.52 | 12,372,400 | — | — |
| 2016-08-26 | $3.90 | $4.41 | 17,202,000 | — | — |
| 2016-08-25 | $3.99 | $4.51 | 11,834,700 | — | — |
| 2016-08-24 | $3.91 | $4.42 | 21,977,700 | — | — |
| 2016-08-23 | $4.37 | $4.94 | 20,305,000 | — | — |
| 2016-08-22 | $4.58 | $5.18 | 11,587,200 | — | — |
| 2016-08-19 | $4.70 | $5.31 | 14,073,100 | — | — |
| 2016-08-18 | $4.83 | $5.46 | 12,729,200 | — | — |
| 2016-08-17 | $4.80 | $5.43 | 20,264,900 | — | — |
| 2016-08-16 | $4.87 | $5.51 | 16,615,100 | — | — |
| 2016-08-15 | $4.93 | $5.57 | 21,358,900 | — | — |
| 2016-08-12 | $5.00 | $5.65 | 17,661,100 | — | — |
| 2016-08-11 | $5.08 | $5.74 | 15,773,300 | — | — |
| 2016-08-10 | $5.15 | $5.82 | 20,696,700 | — | — |
| 2016-08-09 | $5.10 | $5.77 | 21,899,600 | — | — |
| 2016-08-08 | $5.68 | $6.42 | 12,265,300 | — | — |
| 2016-08-05 | $5.54 | $6.26 | 10,111,000 | — | — |
| 2016-08-04 | $5.75 | $6.50 | 11,863,700 | — | — |
| 2016-08-03 | $5.28 | $5.97 | 10,378,000 | — | — |
| 2016-08-02 | $5.30 | $5.99 | 13,527,500 | — | — |
| 2016-08-01 | $5.22 | $5.90 | 8,220,600 | — | — |
| 2016-07-29 | $5.17 | $5.85 | 13,042,200 | — | — |
| 2016-07-28 | $5.01 | $5.67 | 13,441,400 | — | — |
| 2016-07-27 | $5.00 | $5.65 | 16,179,000 | — | — |
| 2016-07-26 | $4.63 | $5.24 | 12,970,100 | — | — |
| 2016-07-25 | $4.43 | $5.01 | 10,976,900 | — | — |
| 2016-07-22 | $4.62 | $5.22 | 11,041,900 | — | — |
| 2016-07-21 | $4.77 | $5.39 | 10,088,000 | — | — |
| 2016-07-20 | $4.45 | $5.03 | 9,245,900 | — | — |
| 2016-07-19 | $4.77 | $5.39 | 7,374,400 | — | — |
| 2016-07-18 | $4.88 | $5.52 | 11,576,200 | — | — |
| 2016-07-15 | $4.73 | $5.35 | 7,381,600 | — | — |
| 2016-07-14 | $4.78 | $5.40 | 9,954,700 | — | — |
| 2016-07-13 | $4.80 | $5.43 | 9,534,500 | — | — |
| 2016-07-12 | $4.68 | $5.29 | 11,527,000 | — | — |
| 2016-07-11 | $4.86 | $5.50 | 8,637,100 | — | — |
| 2016-07-08 | $4.84 | $5.47 | 10,127,400 | — | — |
| 2016-07-07 | $4.58 | $5.18 | 6,887,100 | — | — |
| 2016-07-06 | $4.73 | $5.35 | 11,576,900 | — | — |
| 2016-07-05 | $4.61 | $5.21 | 10,031,700 | — | — |
| 2016-07-01 | $4.47 | $5.05 | 10,130,000 | — | — |
| 2016-06-30 | $4.14 | $4.68 | 12,583,500 | — | — |
| 2016-06-29 | $4.19 | $4.74 | 10,307,000 | — | — |
| 2016-06-28 | $4.20 | $4.75 | 13,733,800 | — | — |
| 2016-06-27 | $4.38 | $4.95 | 10,507,700 | — | — |
| 2016-06-24 | $4.27 | $4.83 | 11,781,400 | — | — |
| 2016-06-23 | $4.01 | $4.53 | 9,801,400 | — | — |
| 2016-06-22 | $3.98 | $4.50 | 9,256,100 | — | — |
| 2016-06-21 | $3.82 | $4.32 | 10,627,900 | — | — |
| 2016-06-20 | $3.93 | $4.44 | 9,469,900 | — | — |
| 2016-06-17 | $3.86 | $4.36 | 30,399,700 | — | — |
| 2016-06-16 | $3.90 | $4.41 | 12,652,100 | — | — |
| 2016-06-15 | $3.97 | $4.49 | 9,198,600 | — | — |
| 2016-06-14 | $3.71 | $4.20 | 9,506,500 | — | — |
| 2016-06-13 | $3.85 | $4.35 | 6,388,400 | — | — |
| 2016-06-10 | $3.88 | $4.39 | 6,858,200 | — | — |
| 2016-06-09 | $3.95 | $4.47 | 8,317,700 | — | — |
| 2016-06-08 | $3.92 | $4.43 | 8,017,300 | — | — |
| 2016-06-07 | $3.69 | $4.17 | 5,422,000 | — | — |
| 2016-06-06 | $3.78 | $4.27 | 7,420,700 | — | — |
| 2016-06-03 | $3.76 | $4.25 | 7,538,000 | — | — |
| 2016-06-02 | $3.25 | $3.67 | 3,890,000 | — | — |
| 2016-06-01 | $3.28 | $3.71 | 5,122,000 | — | — |
| 2016-05-31 | $3.26 | $3.69 | 5,650,500 | — | — |
| 2016-05-27 | $3.17 | $3.58 | 6,298,400 | — | — |
| 2016-05-26 | $3.37 | $3.81 | 5,782,600 | — | — |
| 2016-05-25 | $3.40 | $3.84 | 7,519,300 | — | — |
| 2016-05-24 | $3.26 | $3.69 | 8,628,700 | — | — |
| 2016-05-23 | $3.54 | $4.00 | 6,025,300 | — | — |
| 2016-05-20 | $3.62 | $4.09 | 7,678,600 | — | — |
| 2016-05-19 | $3.68 | $4.16 | 6,561,700 | — | — |
| 2016-05-18 | $3.62 | $4.09 | 11,120,500 | — | — |
| 2016-05-17 | $4.02 | $4.55 | 6,853,400 | — | — |
| 2016-05-16 | $3.85 | $4.35 | 6,506,200 | — | — |
| 2016-05-13 | $3.79 | $4.29 | 6,143,800 | — | — |
| 2016-05-12 | $3.80 | $4.30 | 10,037,300 | — | — |
| 2016-05-11 | $3.84 | $4.34 | 9,976,500 | — | — |
| 2016-05-10 | $3.60 | $4.07 | 5,044,000 | — | — |
| 2016-05-09 | $3.40 | $3.84 | 5,320,800 | — | — |
| 2016-05-06 | $3.66 | $4.14 | 9,875,000 | — | — |
| 2016-05-05 | $3.35 | $3.79 | 7,817,100 | — | — |
| 2016-05-04 | $3.18 | $3.60 | 6,697,300 | — | — |
| 2016-05-03 | $3.21 | $3.63 | 7,754,900 | — | — |
| 2016-05-02 | $3.35 | $3.79 | 9,978,700 | — | — |
| 2016-04-29 | $3.40 | $3.84 | 9,277,300 | — | — |
| 2016-04-28 | $3.18 | $3.60 | 7,066,900 | — | — |
| 2016-04-27 | $3.01 | $3.40 | 4,286,400 | — | — |
| 2016-04-26 | $3.04 | $3.44 | 4,433,600 | — | — |
| 2016-04-25 | $2.90 | $3.28 | 4,472,000 | — | — |
| 2016-04-22 | $2.95 | $3.34 | 4,947,500 | — | — |
| 2016-04-21 | $3.01 | $3.40 | 7,833,500 | — | — |
| 2016-04-20 | $2.94 | $3.32 | 8,539,100 | — | — |
| 2016-04-19 | $3.12 | $3.53 | 7,264,600 | — | — |
| 2016-04-18 | $2.85 | $3.22 | 5,557,100 | — | — |
| 2016-04-15 | $2.86 | $3.23 | 5,218,100 | — | — |
| 2016-04-14 | $2.67 | $3.02 | 5,878,800 | — | — |
| 2016-04-13 | $2.81 | $3.18 | 6,249,700 | — | — |
| 2016-04-12 | $2.92 | $3.30 | 8,907,900 | — | — |
| 2016-04-11 | $2.81 | $3.18 | 7,936,000 | — | — |
| 2016-04-08 | $2.52 | $2.85 | 7,753,600 | — | — |
| 2016-04-07 | $2.37 | $2.68 | 4,455,300 | — | — |
| 2016-04-06 | $2.26 | $2.56 | 2,923,700 | — | — |
| 2016-04-05 | $2.28 | $2.58 | 3,938,700 | — | — |
| 2016-04-04 | $2.17 | $2.45 | 3,204,100 | — | — |
| 2016-04-01 | $2.26 | $2.56 | 4,267,400 | — | — |
| 2016-03-31 | $2.21 | $2.50 | 3,037,100 | — | — |
| 2016-03-30 | $2.20 | $2.49 | 6,930,900 | — | — |
| 2016-03-29 | $2.21 | $2.50 | 5,511,100 | — | — |
| 2016-03-28 | $2.06 | $2.33 | 2,669,500 | — | — |
| 2016-03-24 | $2.07 | $2.34 | 3,179,600 | — | — |
| 2016-03-23 | $2.02 | $2.28 | 5,264,000 | — | — |
| 2016-03-22 | $2.19 | $2.48 | 3,657,500 | — | — |
| 2016-03-21 | $2.16 | $2.44 | 6,826,000 | — | — |
| 2016-03-18 | $2.14 | $2.42 | 13,446,600 | — | — |
| 2016-03-17 | $2.18 | $2.47 | 6,262,100 | — | — |
| 2016-03-16 | $2.27 | $2.57 | 5,359,500 | — | — |
| 2016-03-15 | $2.08 | $2.35 | 5,471,900 | — | — |
| 2016-03-14 | $2.08 | $2.35 | 5,317,700 | — | — |
| 2016-03-11 | $2.20 | $2.49 | 4,147,800 | — | — |
| 2016-03-10 | $2.28 | $2.58 | 6,118,800 | — | — |
| 2016-03-09 | $2.15 | $2.43 | 8,645,000 | — | — |
| 2016-03-08 | $2.20 | $2.49 | 9,665,800 | — | — |
| 2016-03-07 | $2.36 | $2.67 | 12,656,600 | — | — |
| 2016-03-04 | $2.40 | $2.71 | 17,413,900 | — | — |
| 2016-03-03 | $2.57 | $2.91 | 6,187,300 | — | — |
| 2016-03-02 | $2.34 | $2.65 | 5,282,900 | — | — |
| 2016-03-01 | $2.30 | $2.60 | 5,980,600 | — | — |
| 2016-02-29 | $2.42 | $2.74 | 4,273,500 | — | — |
| 2016-02-26 | $2.37 | $2.68 | 6,478,400 | — | — |
| 2016-02-25 | $2.42 | $2.74 | 5,064,000 | — | — |
| 2016-02-24 | $2.38 | $2.69 | 6,808,500 | — | — |
| 2016-02-23 | $2.37 | $2.68 | 4,986,700 | — | — |
| 2016-02-22 | $2.35 | $2.66 | 7,878,300 | — | — |
| 2016-02-19 | $2.46 | $2.78 | 9,842,900 | — | — |
| 2016-02-18 | $2.47 | $2.79 | 8,889,000 | — | — |
| 2016-02-17 | $2.28 | $2.58 | 6,284,100 | — | — |
| 2016-02-16 | $2.20 | $2.49 | 7,192,700 | — | — |
| 2016-02-12 | $2.43 | $2.75 | 7,867,700 | — | — |
| 2016-02-11 | $2.27 | $2.57 | 12,713,800 | — | — |
| 2016-02-10 | $2.06 | $2.33 | 6,690,000 | — | — |
| 2016-02-09 | $1.91 | $2.16 | 8,635,700 | — | — |
| 2016-02-08 | $2.00 | $2.26 | 10,910,800 | — | — |
| 2016-02-05 | $1.87 | $2.11 | 7,653,600 | — | — |
| 2016-02-04 | $1.74 | $1.97 | 7,209,900 | — | — |
| 2016-02-03 | $1.60 | $1.81 | 7,648,900 | — | — |
| 2016-02-02 | $1.46 | $1.65 | 5,068,100 | — | — |
| 2016-02-01 | $1.51 | $1.71 | 4,158,500 | — | — |
| 2016-01-29 | $1.45 | $1.64 | 4,976,800 | — | — |
| 2016-01-28 | $1.42 | $1.61 | 7,810,200 | — | — |
| 2016-01-27 | $1.50 | $1.70 | 4,649,500 | — | — |
| 2016-01-26 | $1.42 | $1.61 | 4,381,900 | — | — |
| 2016-01-25 | $1.29 | $1.46 | 2,711,400 | — | — |
| 2016-01-22 | $1.32 | $1.49 | 4,693,900 | — | — |
| 2016-01-21 | $1.23 | $1.39 | 5,594,400 | — | — |
| 2016-01-20 | $1.27 | $1.44 | 5,639,800 | — | — |
| 2016-01-19 | $1.15 | $1.30 | 7,394,400 | — | — |
| 2016-01-15 | $1.35 | $1.53 | 3,084,000 | — | — |
| 2016-01-14 | $1.37 | $1.55 | 3,242,100 | — | — |
| 2016-01-13 | $1.51 | $1.71 | 5,046,400 | — | — |
| 2016-01-12 | $1.53 | $1.73 | 3,161,100 | — | — |
| 2016-01-11 | $1.53 | $1.73 | 4,092,100 | — | — |
| 2016-01-08 | $1.68 | $1.90 | 4,082,800 | — | — |
| 2016-01-07 | $1.67 | $1.89 | 4,239,900 | — | — |
| 2016-01-06 | $1.64 | $1.85 | 3,841,800 | — | — |
| 2016-01-05 | $1.59 | $1.80 | 3,851,100 | — | — |
| 2016-01-04 | $1.55 | $1.75 | 5,410,400 | — | — |