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
- 1993-08-10 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 | $2.45 | $2.45 | 86,100 | — | — |
| 2016-12-29 | $2.30 | $2.30 | 28,000 | — | — |
| 2016-12-28 | $2.30 | $2.30 | 62,000 | — | — |
| 2016-12-27 | $2.20 | $2.20 | 30,700 | — | — |
| 2016-12-23 | $2.15 | $2.15 | 78,700 | — | — |
| 2016-12-22 | $2.15 | $2.15 | 63,100 | — | — |
| 2016-12-21 | $2.05 | $2.05 | 132,500 | — | — |
| 2016-12-20 | $2.05 | $2.05 | 56,800 | — | — |
| 2016-12-19 | $2.15 | $2.15 | 16,900 | — | — |
| 2016-12-16 | $2.10 | $2.10 | 41,100 | — | — |
| 2016-12-15 | $2.15 | $2.15 | 41,300 | — | — |
| 2016-12-14 | $2.10 | $2.10 | 24,500 | — | — |
| 2016-12-13 | $2.10 | $2.10 | 106,000 | — | — |
| 2016-12-12 | $2.15 | $2.15 | 16,700 | — | — |
| 2016-12-09 | $2.15 | $2.15 | 31,200 | — | — |
| 2016-12-08 | $2.10 | $2.10 | 50,600 | — | — |
| 2016-12-07 | $2.20 | $2.20 | 49,600 | — | — |
| 2016-12-06 | $2.15 | $2.15 | 57,400 | — | — |
| 2016-12-05 | $2.10 | $2.10 | 34,100 | — | — |
| 2016-12-02 | $2.20 | $2.20 | 11,900 | — | — |
| 2016-12-01 | $2.25 | $2.25 | 30,100 | — | — |
| 2016-11-30 | $2.40 | $2.40 | 15,400 | — | — |
| 2016-11-29 | $2.35 | $2.35 | 35,200 | — | — |
| 2016-11-28 | $2.25 | $2.25 | 23,900 | — | — |
| 2016-11-25 | $2.25 | $2.25 | 5,900 | — | — |
| 2016-11-23 | $2.30 | $2.30 | 11,800 | — | — |
| 2016-11-22 | $2.30 | $2.30 | 31,200 | — | — |
| 2016-11-21 | $2.20 | $2.20 | 52,600 | — | — |
| 2016-11-18 | $2.20 | $2.20 | 39,700 | — | — |
| 2016-11-17 | $2.15 | $2.15 | 32,200 | — | — |
| 2016-11-16 | $2.10 | $2.10 | 35,600 | — | — |
| 2016-11-15 | $2.10 | $2.10 | 34,600 | — | — |
| 2016-11-14 | $2.10 | $2.10 | 30,900 | — | — |
| 2016-11-11 | $2.05 | $2.05 | 45,900 | — | — |
| 2016-11-10 | $2.10 | $2.10 | 21,500 | — | — |
| 2016-11-09 | $2.00 | $2.00 | 15,300 | — | — |
| 2016-11-08 | $1.95 | $1.95 | 11,300 | — | — |
| 2016-11-07 | $2.00 | $2.00 | 45,700 | — | — |
| 2016-11-04 | $1.95 | $1.95 | 120,000 | — | — |
| 2016-11-03 | $2.10 | $2.10 | 29,400 | — | — |
| 2016-11-02 | $2.20 | $2.20 | 31,400 | — | — |
| 2016-11-01 | $2.15 | $2.15 | 55,600 | — | — |
| 2016-10-31 | $2.50 | $2.50 | 18,600 | — | — |
| 2016-10-28 | $2.45 | $2.45 | 4,700 | — | — |
| 2016-10-27 | $2.45 | $2.45 | 6,200 | — | — |
| 2016-10-26 | $2.50 | $2.50 | 3,900 | — | — |
| 2016-10-25 | $2.45 | $2.45 | 1,200 | — | — |
| 2016-10-24 | $2.45 | $2.45 | 8,400 | — | — |
| 2016-10-21 | $2.45 | $2.45 | 6,000 | — | — |
| 2016-10-20 | $2.50 | $2.50 | 900 | — | — |
| 2016-10-19 | $2.45 | $2.45 | 10,600 | — | — |
| 2016-10-18 | $2.50 | $2.50 | 7,200 | — | — |
| 2016-10-17 | $2.50 | $2.50 | 9,400 | — | — |
| 2016-10-14 | $2.44 | $2.44 | 2,800 | — | — |
| 2016-10-13 | $2.46 | $2.46 | 10,200 | — | — |
| 2016-10-12 | $2.45 | $2.45 | 13,800 | — | — |
| 2016-10-11 | $2.48 | $2.48 | 10,800 | — | — |
| 2016-10-10 | $2.46 | $2.46 | 5,700 | — | — |
| 2016-10-07 | $2.42 | $2.42 | 2,500 | — | — |
| 2016-10-06 | $2.43 | $2.43 | 13,300 | — | — |
| 2016-10-05 | $2.43 | $2.43 | 4,500 | — | — |
| 2016-10-04 | $2.48 | $2.48 | 11,400 | — | — |
| 2016-10-03 | $2.44 | $2.44 | 8,200 | — | — |
| 2016-09-30 | $2.48 | $2.48 | 13,800 | — | — |
| 2016-09-29 | $2.45 | $2.45 | 36,400 | — | — |
| 2016-09-28 | $2.42 | $2.42 | 35,800 | — | — |
| 2016-09-27 | $2.49 | $2.49 | 33,900 | — | — |
| 2016-09-26 | $2.41 | $2.41 | 30,300 | — | — |
| 2016-09-23 | $2.38 | $2.38 | 49,000 | — | — |
| 2016-09-22 | $2.23 | $2.23 | 3,200 | — | — |
| 2016-09-21 | $2.29 | $2.29 | 15,400 | — | — |
| 2016-09-20 | $2.32 | $2.32 | 800 | — | — |
| 2016-09-19 | $2.30 | $2.30 | 27,500 | — | — |
| 2016-09-16 | $2.35 | $2.35 | 46,000 | — | — |
| 2016-09-15 | $2.22 | $2.22 | 5,000 | — | — |
| 2016-09-14 | $2.21 | $2.21 | 17,900 | — | — |
| 2016-09-13 | $2.22 | $2.22 | 3,200 | — | — |
| 2016-09-12 | $2.22 | $2.22 | 10,800 | — | — |
| 2016-09-09 | $2.17 | $2.17 | 5,500 | — | — |
| 2016-09-08 | $2.25 | $2.25 | 5,500 | — | — |
| 2016-09-07 | $2.20 | $2.20 | 29,400 | — | — |
| 2016-09-06 | $2.21 | $2.21 | 13,000 | — | — |
| 2016-09-02 | $2.23 | $2.23 | 1,200 | — | — |
| 2016-09-01 | $2.28 | $2.28 | 4,500 | — | — |
| 2016-08-31 | $2.30 | $2.30 | 15,200 | — | — |
| 2016-08-30 | $2.23 | $2.23 | 27,900 | — | — |
| 2016-08-29 | $2.26 | $2.26 | 8,400 | — | — |
| 2016-08-26 | $2.29 | $2.29 | 17,000 | — | — |
| 2016-08-25 | $2.24 | $2.24 | 12,000 | — | — |
| 2016-08-24 | $2.30 | $2.30 | 8,100 | — | — |
| 2016-08-23 | $2.29 | $2.29 | 12,600 | — | — |
| 2016-08-22 | $2.30 | $2.30 | 23,000 | — | — |
| 2016-08-19 | $2.35 | $2.35 | 6,100 | — | — |
| 2016-08-18 | $2.28 | $2.28 | 6,000 | — | — |
| 2016-08-17 | $2.28 | $2.28 | 19,100 | — | — |
| 2016-08-16 | $2.29 | $2.29 | 8,800 | — | — |
| 2016-08-15 | $2.33 | $2.33 | 7,700 | — | — |
| 2016-08-12 | $2.30 | $2.30 | 12,700 | — | — |
| 2016-08-11 | $2.34 | $2.34 | 2,300 | — | — |
| 2016-08-10 | $2.33 | $2.33 | 88,500 | — | — |
| 2016-08-09 | $2.35 | $2.35 | 40,500 | — | — |
| 2016-08-08 | $2.44 | $2.44 | 5,800 | — | — |
| 2016-08-05 | $2.49 | $2.49 | 108,100 | — | — |
| 2016-08-04 | $2.39 | $2.39 | 4,300 | — | — |
| 2016-08-03 | $2.48 | $2.48 | 4,300 | — | — |
| 2016-08-02 | $2.45 | $2.45 | 1,200 | — | — |
| 2016-08-01 | $2.50 | $2.50 | 32,500 | — | — |
| 2016-07-29 | $2.53 | $2.53 | 15,300 | — | — |
| 2016-07-28 | $2.46 | $2.46 | 17,400 | — | — |
| 2016-07-27 | $2.48 | $2.48 | 26,200 | — | — |
| 2016-07-26 | $2.50 | $2.50 | 16,000 | — | — |
| 2016-07-25 | $2.45 | $2.45 | 5,700 | — | — |
| 2016-07-22 | $2.41 | $2.41 | 5,300 | — | — |
| 2016-07-21 | $2.37 | $2.37 | 3,300 | — | — |
| 2016-07-20 | $2.40 | $2.40 | 700 | — | — |
| 2016-07-19 | $2.35 | $2.35 | 8,000 | — | — |
| 2016-07-18 | $2.35 | $2.35 | 2,100 | — | — |
| 2016-07-15 | $2.35 | $2.35 | 7,000 | — | — |
| 2016-07-14 | $2.32 | $2.32 | 25,500 | — | — |
| 2016-07-13 | $2.29 | $2.29 | 5,200 | — | — |
| 2016-07-12 | $2.30 | $2.30 | 16,700 | — | — |
| 2016-07-11 | $2.39 | $2.39 | 4,800 | — | — |
| 2016-07-08 | $2.30 | $2.30 | 13,300 | — | — |
| 2016-07-07 | $2.33 | $2.33 | 4,300 | — | — |
| 2016-07-06 | $2.39 | $2.39 | 9,300 | — | — |
| 2016-07-05 | $2.49 | $2.49 | 26,200 | — | — |
| 2016-07-01 | $2.48 | $2.48 | 1,400 | — | — |
| 2016-06-30 | $2.45 | $2.45 | 23,900 | — | — |
| 2016-06-29 | $2.34 | $2.34 | 8,000 | — | — |
| 2016-06-28 | $2.28 | $2.28 | 5,600 | — | — |
| 2016-06-27 | $2.23 | $2.23 | 21,100 | — | — |
| 2016-06-24 | $2.22 | $2.22 | 10,900 | — | — |
| 2016-06-23 | $2.28 | $2.28 | 5,900 | — | — |
| 2016-06-22 | $2.35 | $2.35 | 3,100 | — | — |
| 2016-06-21 | $2.37 | $2.37 | 8,000 | — | — |
| 2016-06-20 | $2.39 | $2.39 | 5,100 | — | — |
| 2016-06-17 | $2.35 | $2.35 | 1,400 | — | — |
| 2016-06-16 | $2.39 | $2.39 | 2,000 | — | — |
| 2016-06-15 | $2.37 | $2.37 | 18,100 | — | — |
| 2016-06-14 | $2.35 | $2.35 | 8,700 | — | — |
| 2016-06-13 | $2.40 | $2.40 | 2,400 | — | — |
| 2016-06-10 | $2.31 | $2.31 | 2,200 | — | — |
| 2016-06-09 | $2.40 | $2.40 | 1,300 | — | — |
| 2016-06-08 | $2.41 | $2.41 | 5,000 | — | — |
| 2016-06-07 | $2.48 | $2.48 | 3,300 | — | — |
| 2016-06-06 | $2.41 | $2.41 | 2,800 | — | — |
| 2016-06-03 | $2.45 | $2.45 | 5,300 | — | — |
| 2016-06-02 | $2.34 | $2.34 | 5,100 | — | — |
| 2016-06-01 | $2.33 | $2.33 | 2,000 | — | — |
| 2016-05-31 | $2.43 | $2.43 | 25,400 | — | — |
| 2016-05-27 | $2.30 | $2.30 | 4,600 | — | — |
| 2016-05-26 | $2.36 | $2.36 | 9,900 | — | — |
| 2016-05-25 | $2.37 | $2.37 | 25,100 | — | — |
| 2016-05-24 | $2.35 | $2.35 | 28,600 | — | — |
| 2016-05-23 | $2.32 | $2.32 | 37,700 | — | — |
| 2016-05-20 | $2.23 | $2.23 | 7,100 | — | — |
| 2016-05-19 | $2.26 | $2.26 | 26,600 | — | — |
| 2016-05-18 | $2.25 | $2.25 | 11,800 | — | — |
| 2016-05-17 | $2.25 | $2.25 | 5,200 | — | — |
| 2016-05-16 | $2.27 | $2.27 | 12,000 | — | — |
| 2016-05-13 | $2.21 | $2.21 | 20,100 | — | — |
| 2016-05-12 | $2.21 | $2.21 | 14,300 | — | — |
| 2016-05-11 | $2.21 | $2.21 | 6,600 | — | — |
| 2016-05-10 | $2.21 | $2.21 | 5,000 | — | — |
| 2016-05-09 | $2.20 | $2.20 | 5,400 | — | — |
| 2016-05-06 | $2.23 | $2.23 | 5,600 | — | — |
| 2016-05-05 | $2.18 | $2.18 | 24,200 | — | — |
| 2016-05-04 | $2.18 | $2.18 | 7,000 | — | — |
| 2016-05-03 | $2.19 | $2.19 | 22,000 | — | — |
| 2016-05-02 | $2.20 | $2.20 | 40,700 | — | — |
| 2016-04-29 | $2.25 | $2.25 | 10,200 | — | — |
| 2016-04-28 | $2.23 | $2.23 | 14,700 | — | — |
| 2016-04-27 | $2.24 | $2.24 | 10,200 | — | — |
| 2016-04-26 | $2.23 | $2.23 | 27,700 | — | — |
| 2016-04-25 | $2.23 | $2.23 | 26,200 | — | — |
| 2016-04-22 | $2.22 | $2.22 | 14,400 | — | — |
| 2016-04-21 | $2.25 | $2.25 | 18,100 | — | — |
| 2016-04-20 | $2.21 | $2.21 | 3,000 | — | — |
| 2016-04-19 | $2.22 | $2.22 | 11,200 | — | — |
| 2016-04-18 | $2.21 | $2.21 | 13,300 | — | — |
| 2016-04-15 | $2.23 | $2.23 | 9,200 | — | — |
| 2016-04-14 | $2.27 | $2.27 | 129,500 | — | — |
| 2016-04-13 | $2.28 | $2.28 | 6,200 | — | — |
| 2016-04-12 | $2.28 | $2.28 | 11,600 | — | — |
| 2016-04-11 | $2.30 | $2.30 | 8,900 | — | — |
| 2016-04-08 | $2.28 | $2.28 | 11,200 | — | — |
| 2016-04-07 | $2.29 | $2.29 | 4,300 | — | — |
| 2016-04-06 | $2.29 | $2.29 | 6,700 | — | — |
| 2016-04-05 | $2.32 | $2.32 | 11,200 | — | — |
| 2016-04-04 | $2.30 | $2.30 | 15,400 | — | — |
| 2016-04-01 | $2.25 | $2.25 | 52,500 | — | — |
| 2016-03-31 | $2.26 | $2.26 | 38,400 | — | — |
| 2016-03-30 | $2.28 | $2.28 | 11,800 | — | — |
| 2016-03-29 | $2.26 | $2.26 | 8,400 | — | — |
| 2016-03-28 | $2.31 | $2.31 | 2,500 | — | — |
| 2016-03-24 | $2.29 | $2.29 | 2,700 | — | — |
| 2016-03-23 | $2.31 | $2.31 | 1,400 | — | — |
| 2016-03-22 | $2.33 | $2.33 | 6,800 | — | — |
| 2016-03-21 | $2.33 | $2.33 | 10,500 | — | — |
| 2016-03-18 | $2.30 | $2.30 | 10,700 | — | — |
| 2016-03-17 | $2.37 | $2.37 | 25,300 | — | — |
| 2016-03-16 | $2.34 | $2.34 | 18,400 | — | — |
| 2016-03-15 | $2.29 | $2.29 | 9,600 | — | — |
| 2016-03-14 | $2.32 | $2.32 | 10,500 | — | — |
| 2016-03-11 | $2.26 | $2.26 | 47,300 | — | — |
| 2016-03-10 | $2.25 | $2.25 | 20,400 | — | — |
| 2016-03-09 | $2.22 | $2.22 | 31,100 | — | — |
| 2016-03-08 | $2.26 | $2.26 | 4,200 | — | — |
| 2016-03-07 | $2.24 | $2.24 | 25,000 | — | — |
| 2016-03-04 | $2.25 | $2.25 | 60,000 | — | — |
| 2016-03-03 | $2.27 | $2.27 | 12,300 | — | — |
| 2016-03-02 | $2.30 | $2.30 | 20,400 | — | — |
| 2016-03-01 | $2.31 | $2.31 | 21,100 | — | — |
| 2016-02-29 | $2.30 | $2.30 | 19,900 | — | — |
| 2016-02-26 | $2.34 | $2.34 | 12,200 | — | — |
| 2016-02-25 | $2.36 | $2.36 | 3,600 | — | — |
| 2016-02-24 | $2.37 | $2.37 | 23,100 | — | — |
| 2016-02-23 | $2.45 | $2.45 | 14,800 | — | — |
| 2016-02-22 | $2.48 | $2.48 | 1,400 | — | — |
| 2016-02-19 | $2.40 | $2.40 | 24,100 | — | — |
| 2016-02-18 | $2.38 | $2.38 | 19,700 | — | — |
| 2016-02-17 | $2.42 | $2.42 | 17,900 | — | — |
| 2016-02-16 | $2.38 | $2.38 | 26,200 | — | — |
| 2016-02-12 | $2.38 | $2.38 | 51,700 | — | — |
| 2016-02-11 | $2.33 | $2.33 | 41,300 | — | — |
| 2016-02-10 | $2.43 | $2.43 | 4,800 | — | — |
| 2016-02-09 | $2.40 | $2.40 | 6,600 | — | — |
| 2016-02-08 | $2.33 | $2.33 | 6,300 | — | — |
| 2016-02-05 | $2.37 | $2.37 | 13,200 | — | — |
| 2016-02-04 | $2.35 | $2.35 | 59,600 | — | — |
| 2016-02-03 | $2.41 | $2.41 | 2,800 | — | — |
| 2016-02-02 | $2.37 | $2.37 | 15,500 | — | — |
| 2016-02-01 | $2.36 | $2.36 | 34,800 | — | — |
| 2016-01-29 | $2.41 | $2.41 | 48,900 | — | — |
| 2016-01-28 | $2.38 | $2.38 | 6,400 | — | — |
| 2016-01-27 | $2.37 | $2.37 | 5,700 | — | — |
| 2016-01-26 | $2.31 | $2.31 | 23,400 | — | — |
| 2016-01-25 | $2.40 | $2.40 | 6,100 | — | — |
| 2016-01-22 | $2.42 | $2.42 | 17,000 | — | — |
| 2016-01-21 | $2.35 | $2.35 | 12,900 | — | — |
| 2016-01-20 | $2.32 | $2.32 | 12,300 | — | — |
| 2016-01-19 | $2.37 | $2.37 | 36,600 | — | — |
| 2016-01-15 | $2.46 | $2.46 | 14,400 | — | — |
| 2016-01-14 | $2.48 | $2.48 | 12,600 | — | — |
| 2016-01-13 | $2.45 | $2.45 | 10,700 | — | — |
| 2016-01-12 | $2.48 | $2.48 | 9,800 | — | — |
| 2016-01-11 | $2.49 | $2.49 | 12,600 | — | — |
| 2016-01-08 | $2.52 | $2.52 | 18,000 | — | — |
| 2016-01-07 | $2.52 | $2.52 | 96,300 | — | — |
| 2016-01-06 | $2.63 | $2.63 | 18,300 | — | — |
| 2016-01-05 | $2.65 | $2.65 | 19,600 | — | — |
| 2016-01-04 | $2.69 | $2.69 | 16,400 | — | — |