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
- 2012-04-19 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 | $2.34 | $2.34 | 166,500 | — | — |
| 2016-12-29 | $2.50 | $2.50 | 3,443,000 | — | — |
| 2016-12-28 | $2.33 | $2.33 | 41,900 | — | — |
| 2016-12-27 | $2.37 | $2.37 | 79,770 | — | — |
| 2016-12-23 | $2.47 | $2.47 | 74,550 | — | — |
| 2016-12-22 | $2.43 | $2.43 | 161,820 | — | — |
| 2016-12-21 | $2.33 | $2.33 | 74,970 | — | — |
| 2016-12-20 | $2.37 | $2.37 | 73,530 | — | — |
| 2016-12-19 | $2.10 | $2.10 | 194,070 | — | — |
| 2016-12-16 | $2.43 | $2.43 | 20,070 | — | — |
| 2016-12-15 | $2.40 | $2.40 | 43,740 | — | — |
| 2016-12-14 | $2.47 | $2.47 | 13,590 | — | — |
| 2016-12-13 | $2.50 | $2.50 | 16,110 | — | — |
| 2016-12-12 | $2.50 | $2.50 | 15,870 | — | — |
| 2016-12-09 | $2.50 | $2.50 | 35,820 | — | — |
| 2016-12-08 | $2.53 | $2.53 | 28,200 | — | — |
| 2016-12-07 | $2.57 | $2.57 | 30,960 | — | — |
| 2016-12-06 | $2.57 | $2.57 | 24,030 | — | — |
| 2016-12-05 | $2.60 | $2.60 | 37,500 | — | — |
| 2016-12-02 | $2.77 | $2.77 | 7,800 | — | — |
| 2016-12-01 | $2.73 | $2.73 | 15,300 | — | — |
| 2016-11-30 | $2.83 | $2.83 | 12,510 | — | — |
| 2016-11-29 | $2.80 | $2.80 | 32,010 | — | — |
| 2016-11-28 | $2.73 | $2.73 | 25,440 | — | — |
| 2016-11-25 | $2.80 | $2.80 | 8,190 | — | — |
| 2016-11-23 | $2.70 | $2.70 | 23,730 | — | — |
| 2016-11-22 | $2.60 | $2.60 | 21,600 | — | — |
| 2016-11-21 | $2.67 | $2.67 | 21,780 | — | — |
| 2016-11-18 | $2.70 | $2.70 | 13,980 | — | — |
| 2016-11-17 | $2.70 | $2.70 | 14,520 | — | — |
| 2016-11-16 | $2.73 | $2.73 | 13,140 | — | — |
| 2016-11-15 | $2.73 | $2.73 | 12,840 | — | — |
| 2016-11-14 | $2.70 | $2.70 | 24,120 | — | — |
| 2016-11-11 | $2.73 | $2.73 | 16,890 | — | — |
| 2016-11-10 | $2.70 | $2.70 | 23,910 | — | — |
| 2016-11-09 | $2.63 | $2.63 | 30,720 | — | — |
| 2016-11-08 | $2.63 | $2.63 | 25,050 | — | — |
| 2016-11-07 | $2.67 | $2.67 | 14,310 | — | — |
| 2016-11-04 | $2.70 | $2.70 | 23,340 | — | — |
| 2016-11-03 | $2.53 | $2.53 | 52,800 | — | — |
| 2016-11-02 | $2.80 | $2.80 | 20,100 | — | — |
| 2016-11-01 | $2.77 | $2.77 | 34,050 | — | — |
| 2016-10-31 | $2.83 | $2.83 | 5,190 | — | — |
| 2016-10-28 | $2.83 | $2.83 | 13,650 | — | — |
| 2016-10-27 | $2.87 | $2.87 | 37,740 | — | — |
| 2016-10-26 | $2.87 | $2.87 | 11,580 | — | — |
| 2016-10-25 | $2.93 | $2.93 | 16,560 | — | — |
| 2016-10-24 | $2.90 | $2.90 | 27,840 | — | — |
| 2016-10-21 | $2.93 | $2.93 | 5,220 | — | — |
| 2016-10-20 | $2.97 | $2.97 | 3,690 | — | — |
| 2016-10-19 | $2.90 | $2.90 | 9,540 | — | — |
| 2016-10-18 | $2.97 | $2.97 | 17,880 | — | — |
| 2016-10-17 | $2.97 | $2.97 | 9,660 | — | — |
| 2016-10-14 | $2.90 | $2.90 | 16,170 | — | — |
| 2016-10-13 | $2.90 | $2.90 | 23,160 | — | — |
| 2016-10-12 | $2.97 | $2.97 | 41,160 | — | — |
| 2016-10-11 | $2.93 | $2.93 | 20,490 | — | — |
| 2016-10-10 | $2.97 | $2.97 | 17,250 | — | — |
| 2016-10-07 | $2.93 | $2.93 | 16,410 | — | — |
| 2016-10-06 | $3.00 | $3.00 | 40,620 | — | — |
| 2016-10-05 | $3.17 | $3.17 | 87,120 | — | — |
| 2016-10-04 | $2.97 | $2.97 | 18,630 | — | — |
| 2016-10-03 | $2.93 | $2.93 | 17,520 | — | — |
| 2016-09-30 | $2.97 | $2.97 | 7,380 | — | — |
| 2016-09-29 | $2.97 | $2.97 | 28,680 | — | — |
| 2016-09-28 | $3.03 | $3.03 | 35,910 | — | — |
| 2016-09-27 | $2.93 | $2.93 | 11,400 | — | — |
| 2016-09-26 | $2.97 | $2.97 | 6,930 | — | — |
| 2016-09-23 | $2.97 | $2.97 | 39,660 | — | — |
| 2016-09-22 | $2.97 | $2.97 | 7,800 | — | — |
| 2016-09-21 | $2.93 | $2.93 | 26,790 | — | — |
| 2016-09-20 | $2.93 | $2.93 | 17,370 | — | — |
| 2016-09-19 | $2.97 | $2.97 | 26,250 | — | — |
| 2016-09-16 | $3.00 | $3.00 | 7,080 | — | — |
| 2016-09-15 | $3.03 | $3.03 | 16,980 | — | — |
| 2016-09-14 | $3.00 | $3.00 | 21,120 | — | — |
| 2016-09-13 | $3.00 | $3.00 | 27,570 | — | — |
| 2016-09-12 | $2.93 | $2.93 | 6,270 | — | — |
| 2016-09-09 | $2.87 | $2.87 | 10,170 | — | — |
| 2016-09-08 | $2.93 | $2.93 | 8,460 | — | — |
| 2016-09-07 | $2.90 | $2.90 | 25,770 | — | — |
| 2016-09-06 | $2.87 | $2.87 | 24,660 | — | — |
| 2016-09-02 | $2.83 | $2.83 | 19,830 | — | — |
| 2016-09-01 | $2.83 | $2.83 | 20,970 | — | — |
| 2016-08-31 | $2.90 | $2.90 | 11,040 | — | — |
| 2016-08-30 | $2.90 | $2.90 | 26,010 | — | — |
| 2016-08-29 | $2.83 | $2.83 | 14,730 | — | — |
| 2016-08-26 | $2.90 | $2.90 | 31,350 | — | — |
| 2016-08-25 | $2.97 | $2.97 | 89,040 | — | — |
| 2016-08-24 | $2.83 | $2.83 | 31,380 | — | — |
| 2016-08-23 | $2.87 | $2.87 | 7,980 | — | — |
| 2016-08-22 | $2.80 | $2.80 | 21,060 | — | — |
| 2016-08-19 | $2.83 | $2.83 | 13,470 | — | — |
| 2016-08-18 | $2.83 | $2.83 | 23,250 | — | — |
| 2016-08-17 | $2.80 | $2.80 | 34,860 | — | — |
| 2016-08-16 | $2.80 | $2.80 | 63,750 | — | — |
| 2016-08-15 | $2.87 | $2.87 | 29,640 | — | — |
| 2016-08-12 | $2.93 | $2.93 | 24,150 | — | — |
| 2016-08-11 | $3.00 | $3.00 | 39,870 | — | — |
| 2016-08-10 | $2.97 | $2.97 | 16,020 | — | — |
| 2016-08-09 | $2.97 | $2.97 | 31,770 | — | — |
| 2016-08-08 | $3.00 | $3.00 | 74,880 | — | — |
| 2016-08-05 | $2.93 | $2.93 | 23,490 | — | — |
| 2016-08-04 | $2.93 | $2.93 | 41,250 | — | — |
| 2016-08-03 | $2.97 | $2.97 | 19,050 | — | — |
| 2016-08-02 | $3.00 | $3.00 | 35,400 | — | — |
| 2016-08-01 | $3.00 | $3.00 | 18,840 | — | — |
| 2016-07-29 | $3.10 | $3.10 | 29,070 | — | — |
| 2016-07-28 | $3.03 | $3.03 | 28,950 | — | — |
| 2016-07-27 | $3.07 | $3.07 | 19,440 | — | — |
| 2016-07-26 | $2.97 | $2.97 | 38,310 | — | — |
| 2016-07-25 | $2.93 | $2.93 | 38,850 | — | — |
| 2016-07-22 | $3.07 | $3.07 | 35,280 | — | — |
| 2016-07-21 | $3.03 | $3.03 | 25,860 | — | — |
| 2016-07-20 | $3.00 | $3.00 | 29,910 | — | — |
| 2016-07-19 | $3.03 | $3.03 | 37,620 | — | — |
| 2016-07-18 | $3.03 | $3.03 | 31,020 | — | — |
| 2016-07-15 | $3.07 | $3.07 | 30,630 | — | — |
| 2016-07-14 | $3.07 | $3.07 | 12,300 | — | — |
| 2016-07-13 | $3.10 | $3.10 | 27,930 | — | — |
| 2016-07-12 | $3.10 | $3.10 | 50,040 | — | — |
| 2016-07-11 | $3.07 | $3.07 | 32,430 | — | — |
| 2016-07-08 | $3.07 | $3.07 | 41,670 | — | — |
| 2016-07-07 | $3.13 | $3.13 | 25,170 | — | — |
| 2016-07-06 | $3.10 | $3.10 | 23,340 | — | — |
| 2016-07-05 | $3.13 | $3.13 | 32,730 | — | — |
| 2016-07-01 | $3.23 | $3.23 | 23,100 | — | — |
| 2016-06-30 | $3.23 | $3.23 | 27,000 | — | — |
| 2016-06-29 | $3.13 | $3.13 | 33,390 | — | — |
| 2016-06-28 | $3.17 | $3.17 | 19,290 | — | — |
| 2016-06-27 | $3.13 | $3.13 | 94,080 | — | — |
| 2016-06-24 | $3.23 | $3.23 | 187,110 | — | — |
| 2016-06-23 | $3.43 | $3.43 | 77,400 | — | — |
| 2016-06-22 | $3.40 | $3.40 | 712,230 | — | — |
| 2016-06-21 | $3.57 | $3.57 | 66,240 | — | — |
| 2016-06-20 | $3.60 | $3.60 | 95,610 | — | — |
| 2016-06-17 | $3.50 | $3.50 | 61,800 | — | — |
| 2016-06-16 | $3.40 | $3.40 | 48,960 | — | — |
| 2016-06-15 | $3.47 | $3.47 | 32,100 | — | — |
| 2016-06-14 | $3.37 | $3.37 | 29,220 | — | — |
| 2016-06-13 | $3.37 | $3.37 | 53,160 | — | — |
| 2016-06-10 | $3.43 | $3.43 | 48,180 | — | — |
| 2016-06-09 | $3.50 | $3.50 | 57,540 | — | — |
| 2016-06-08 | $3.60 | $3.60 | 56,100 | — | — |
| 2016-06-07 | $3.57 | $3.57 | 51,930 | — | — |
| 2016-06-06 | $3.50 | $3.50 | 40,230 | — | — |
| 2016-06-03 | $3.50 | $3.50 | 57,210 | — | — |
| 2016-06-02 | $3.57 | $3.57 | 38,790 | — | — |
| 2016-06-01 | $3.57 | $3.57 | 117,990 | — | — |
| 2016-05-31 | $3.60 | $3.60 | 69,510 | — | — |
| 2016-05-27 | $3.47 | $3.47 | 49,740 | — | — |
| 2016-05-26 | $3.47 | $3.47 | 58,950 | — | — |
| 2016-05-25 | $3.47 | $3.47 | 38,580 | — | — |
| 2016-05-24 | $3.47 | $3.47 | 81,810 | — | — |
| 2016-05-23 | $3.53 | $3.53 | 161,370 | — | — |
| 2016-05-20 | $3.37 | $3.37 | 202,080 | — | — |
| 2016-05-19 | $3.33 | $3.33 | 192,660 | — | — |
| 2016-05-18 | $3.27 | $3.27 | 64,290 | — | — |
| 2016-05-17 | $3.27 | $3.27 | 79,710 | — | — |
| 2016-05-16 | $3.23 | $3.23 | 73,560 | — | — |
| 2016-05-13 | $3.33 | $3.33 | 280,620 | — | — |
| 2016-05-12 | $3.33 | $3.33 | 1,414,500 | — | — |
| 2016-05-11 | $3.13 | $3.13 | 37,350 | — | — |
| 2016-05-10 | $3.23 | $3.23 | 53,250 | — | — |
| 2016-05-09 | $3.23 | $3.23 | 41,490 | — | — |
| 2016-05-06 | $3.20 | $3.20 | 40,680 | — | — |
| 2016-05-05 | $3.20 | $3.20 | 42,180 | — | — |
| 2016-05-04 | $3.37 | $3.37 | 157,050 | — | — |
| 2016-05-03 | $3.47 | $3.47 | 128,790 | — | — |
| 2016-05-02 | $3.60 | $3.60 | 338,640 | — | — |
| 2016-04-29 | $3.60 | $3.60 | 156,930 | — | — |
| 2016-04-28 | $3.47 | $3.47 | 94,650 | — | — |
| 2016-04-27 | $3.53 | $3.53 | 100,020 | — | — |
| 2016-04-26 | $3.57 | $3.57 | 187,710 | — | — |
| 2016-04-25 | $3.50 | $3.50 | 95,460 | — | — |
| 2016-04-22 | $3.63 | $3.63 | 229,410 | — | — |
| 2016-04-21 | $3.73 | $3.73 | 440,130 | — | — |
| 2016-04-20 | $3.83 | $3.83 | 1,828,770 | — | — |
| 2016-04-19 | $3.10 | $3.10 | 77,040 | — | — |
| 2016-04-18 | $3.03 | $3.03 | 42,780 | — | — |
| 2016-04-15 | $3.07 | $3.07 | 22,110 | — | — |
| 2016-04-14 | $3.07 | $3.07 | 19,110 | — | — |
| 2016-04-13 | $3.17 | $3.17 | 25,500 | — | — |
| 2016-04-12 | $3.17 | $3.17 | 29,160 | — | — |
| 2016-04-11 | $3.17 | $3.17 | 30,000 | — | — |
| 2016-04-08 | $3.13 | $3.13 | 15,420 | — | — |
| 2016-04-07 | $3.17 | $3.17 | 29,640 | — | — |
| 2016-04-06 | $3.23 | $3.23 | 37,260 | — | — |
| 2016-04-05 | $3.17 | $3.17 | 39,300 | — | — |
| 2016-04-04 | $3.17 | $3.17 | 28,260 | — | — |
| 2016-04-01 | $3.13 | $3.13 | 35,100 | — | — |
| 2016-03-31 | $3.17 | $3.17 | 26,280 | — | — |
| 2016-03-30 | $3.10 | $3.10 | 26,460 | — | — |
| 2016-03-29 | $3.13 | $3.13 | 29,220 | — | — |
| 2016-03-28 | $3.10 | $3.10 | 32,430 | — | — |
| 2016-03-24 | $3.17 | $3.17 | 42,510 | — | — |
| 2016-03-23 | $3.13 | $3.13 | 43,830 | — | — |
| 2016-03-22 | $3.33 | $3.33 | 112,140 | — | — |
| 2016-03-21 | $3.07 | $3.07 | 34,320 | — | — |
| 2016-03-18 | $3.10 | $3.10 | 27,390 | — | — |
| 2016-03-17 | $3.10 | $3.10 | 57,990 | — | — |
| 2016-03-16 | $3.10 | $3.10 | 36,660 | — | — |
| 2016-03-15 | $3.03 | $3.03 | 65,100 | — | — |
| 2016-03-14 | $3.17 | $3.17 | 26,550 | — | — |
| 2016-03-11 | $3.33 | $3.33 | 296,820 | — | — |
| 2016-03-10 | $3.60 | $3.60 | 331,950 | — | — |
| 2016-03-09 | $2.87 | $2.87 | 17,250 | — | — |
| 2016-03-08 | $2.90 | $2.90 | 21,630 | — | — |
| 2016-03-07 | $2.83 | $2.83 | 44,070 | — | — |
| 2016-03-04 | $2.80 | $2.80 | 61,890 | — | — |
| 2016-03-03 | $2.83 | $2.83 | 77,940 | — | — |
| 2016-03-02 | $2.83 | $2.83 | 57,420 | — | — |
| 2016-03-01 | $2.77 | $2.77 | 64,290 | — | — |
| 2016-02-29 | $2.77 | $2.77 | 18,750 | — | — |
| 2016-02-26 | $2.83 | $2.83 | 24,720 | — | — |
| 2016-02-25 | $2.80 | $2.80 | 22,980 | — | — |
| 2016-02-24 | $2.87 | $2.87 | 40,140 | — | — |
| 2016-02-23 | $2.87 | $2.87 | 21,750 | — | — |
| 2016-02-22 | $2.87 | $2.87 | 36,240 | — | — |
| 2016-02-19 | $3.00 | $3.00 | 46,800 | — | — |
| 2016-02-18 | $2.90 | $2.90 | 29,070 | — | — |
| 2016-02-17 | $2.87 | $2.87 | 36,540 | — | — |
| 2016-02-16 | $2.77 | $2.77 | 36,540 | — | — |
| 2016-02-12 | $2.67 | $2.67 | 60,450 | — | — |
| 2016-02-11 | $2.73 | $2.73 | 80,040 | — | — |
| 2016-02-10 | $2.80 | $2.80 | 50,130 | — | — |
| 2016-02-09 | $2.87 | $2.87 | 55,290 | — | — |
| 2016-02-08 | $3.00 | $3.00 | 74,880 | — | — |
| 2016-02-05 | $3.20 | $3.20 | 33,600 | — | — |
| 2016-02-04 | $3.17 | $3.17 | 74,460 | — | — |
| 2016-02-03 | $3.13 | $3.13 | 22,950 | — | — |
| 2016-02-02 | $3.17 | $3.17 | 9,300 | — | — |
| 2016-02-01 | $3.23 | $3.23 | 49,620 | — | — |
| 2016-01-29 | $3.17 | $3.17 | 41,700 | — | — |
| 2016-01-28 | $3.20 | $3.20 | 57,330 | — | — |
| 2016-01-27 | $3.20 | $3.20 | 22,530 | — | — |
| 2016-01-26 | $3.17 | $3.17 | 34,200 | — | — |
| 2016-01-25 | $3.13 | $3.13 | 37,140 | — | — |
| 2016-01-22 | $3.20 | $3.20 | 54,900 | — | — |
| 2016-01-21 | $3.07 | $3.07 | 77,640 | — | — |
| 2016-01-20 | $3.03 | $3.03 | 191,040 | — | — |
| 2016-01-19 | $2.97 | $2.97 | 199,020 | — | — |
| 2016-01-15 | $3.17 | $3.17 | 133,500 | — | — |
| 2016-01-14 | $3.27 | $3.27 | 190,500 | — | — |
| 2016-01-13 | $3.33 | $3.33 | 232,590 | — | — |
| 2016-01-12 | $3.53 | $3.53 | 158,040 | — | — |
| 2016-01-11 | $3.60 | $3.60 | 179,430 | — | — |
| 2016-01-08 | $3.67 | $3.67 | 145,440 | — | — |
| 2016-01-07 | $3.67 | $3.67 | 173,280 | — | — |
| 2016-01-06 | $3.87 | $3.87 | 126,180 | — | — |
| 2016-01-05 | $3.90 | $3.90 | 125,160 | — | — |
| 2016-01-04 | $3.93 | $3.93 | 157,740 | — | — |