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
- 2010-12-09 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 | $3.51 | $3.51 | 21,200 | — | — |
| 2016-12-29 | $3.60 | $3.60 | 13,600 | — | — |
| 2016-12-28 | $3.57 | $3.57 | 25,000 | — | — |
| 2016-12-27 | $3.58 | $3.58 | 62,900 | — | — |
| 2016-12-23 | $3.56 | $3.56 | 20,200 | — | — |
| 2016-12-22 | $3.77 | $3.77 | 22,600 | — | — |
| 2016-12-21 | $3.78 | $3.78 | 17,500 | — | — |
| 2016-12-20 | $3.93 | $3.93 | 68,700 | — | — |
| 2016-12-19 | $4.06 | $4.06 | 34,200 | — | — |
| 2016-12-16 | $4.14 | $4.14 | 45,500 | — | — |
| 2016-12-15 | $3.95 | $3.95 | 24,600 | — | — |
| 2016-12-14 | $4.13 | $4.13 | 19,300 | — | — |
| 2016-12-13 | $4.33 | $4.33 | 20,100 | — | — |
| 2016-12-12 | $4.53 | $4.53 | 57,000 | — | — |
| 2016-12-09 | $4.41 | $4.41 | 7,900 | — | — |
| 2016-12-08 | $4.34 | $4.34 | 5,500 | — | — |
| 2016-12-07 | $4.34 | $4.34 | 15,800 | — | — |
| 2016-12-06 | $4.32 | $4.32 | 16,800 | — | — |
| 2016-12-05 | $4.35 | $4.35 | 81,400 | — | — |
| 2016-12-02 | $4.35 | $4.35 | 37,700 | — | — |
| 2016-12-01 | $4.29 | $4.29 | 20,100 | — | — |
| 2016-11-30 | $4.33 | $4.33 | 26,200 | — | — |
| 2016-11-29 | $4.22 | $4.22 | 88,000 | — | — |
| 2016-11-28 | $4.47 | $4.47 | 27,800 | — | — |
| 2016-11-25 | $4.60 | $4.60 | 51,300 | — | — |
| 2016-11-23 | $4.24 | $4.24 | 179,900 | — | — |
| 2016-11-22 | $5.09 | $5.09 | 653,700 | — | — |
| 2016-11-21 | $3.76 | $3.76 | 25,200 | — | — |
| 2016-11-18 | $3.91 | $3.91 | 93,800 | — | — |
| 2016-11-17 | $4.20 | $4.20 | 98,600 | — | — |
| 2016-11-16 | $4.53 | $4.53 | 163,600 | — | — |
| 2016-11-15 | $4.07 | $4.07 | 33,200 | — | — |
| 2016-11-14 | $4.24 | $4.24 | 97,000 | — | — |
| 2016-11-11 | $3.99 | $3.99 | 198,300 | — | — |
| 2016-11-10 | $3.49 | $3.49 | 65,500 | — | — |
| 2016-11-09 | $3.56 | $3.56 | 59,000 | — | — |
| 2016-11-08 | $3.56 | $3.56 | 45,600 | — | — |
| 2016-11-07 | $3.76 | $3.76 | 16,600 | — | — |
| 2016-11-04 | $3.72 | $3.72 | 23,700 | — | — |
| 2016-11-03 | $3.65 | $3.65 | 108,500 | — | — |
| 2016-11-02 | $4.09 | $4.09 | 61,800 | — | — |
| 2016-11-01 | $4.30 | $4.30 | 18,400 | — | — |
| 2016-10-31 | $4.25 | $4.25 | 40,700 | — | — |
| 2016-10-28 | $4.67 | $4.67 | 75,100 | — | — |
| 2016-10-27 | $4.76 | $4.76 | 139,000 | — | — |
| 2016-10-26 | $5.29 | $5.29 | 192,400 | — | — |
| 2016-10-25 | $5.52 | $5.52 | 1,218,900 | — | — |
| 2016-10-24 | $5.30 | $5.30 | 1,091,400 | — | — |
| 2016-10-21 | $5.12 | $5.12 | 770,000 | — | — |
| 2016-10-20 | $4.75 | $4.75 | 70,700 | — | — |
| 2016-10-19 | $4.76 | $4.76 | 16,000 | — | — |
| 2016-10-18 | $4.75 | $4.75 | 37,300 | — | — |
| 2016-10-17 | $4.69 | $4.69 | 28,200 | — | — |
| 2016-10-14 | $4.80 | $4.80 | 15,300 | — | — |
| 2016-10-13 | $5.09 | $5.09 | 50,700 | — | — |
| 2016-10-12 | $4.85 | $4.85 | 90,400 | — | — |
| 2016-10-11 | $5.26 | $5.26 | 113,200 | — | — |
| 2016-10-10 | $5.40 | $5.40 | 24,600 | — | — |
| 2016-10-07 | $5.40 | $5.40 | 35,400 | — | — |
| 2016-10-06 | $5.42 | $5.42 | 67,900 | — | — |
| 2016-10-05 | $5.54 | $5.54 | 78,400 | — | — |
| 2016-10-04 | $5.54 | $5.54 | 54,200 | — | — |
| 2016-10-03 | $5.72 | $5.72 | 55,800 | — | — |
| 2016-09-30 | $5.70 | $5.70 | 99,700 | — | — |
| 2016-09-29 | $5.52 | $5.52 | 69,700 | — | — |
| 2016-09-28 | $5.61 | $5.61 | 226,100 | — | — |
| 2016-09-27 | $5.61 | $5.61 | 182,700 | — | — |
| 2016-09-26 | $5.55 | $5.55 | 190,400 | — | — |
| 2016-09-23 | $5.68 | $5.68 | 95,100 | — | — |
| 2016-09-22 | $5.90 | $5.90 | 745,800 | — | — |
| 2016-09-21 | $5.76 | $5.76 | 104,000 | — | — |
| 2016-09-20 | $5.83 | $5.83 | 52,900 | — | — |
| 2016-09-19 | $6.01 | $6.01 | 89,600 | — | — |
| 2016-09-16 | $5.51 | $5.51 | 37,800 | — | — |
| 2016-09-15 | $5.80 | $5.80 | 160,800 | — | — |
| 2016-09-14 | $5.68 | $5.68 | 67,000 | — | — |
| 2016-09-13 | $6.07 | $6.07 | 90,900 | — | — |
| 2016-09-12 | $6.46 | $6.46 | 58,500 | — | — |
| 2016-09-09 | $6.62 | $6.62 | 72,300 | — | — |
| 2016-09-08 | $6.72 | $6.72 | 63,900 | — | — |
| 2016-09-07 | $6.88 | $6.88 | 819,800 | — | — |
| 2016-09-06 | $7.35 | $7.35 | 1,278,800 | — | — |
| 2016-09-02 | $6.41 | $6.41 | 99,800 | — | — |
| 2016-09-01 | $6.33 | $6.33 | 38,400 | — | — |
| 2016-08-31 | $6.23 | $6.23 | 18,900 | — | — |
| 2016-08-30 | $6.30 | $6.30 | 31,600 | — | — |
| 2016-08-29 | $6.24 | $6.24 | 37,500 | — | — |
| 2016-08-26 | $6.21 | $6.21 | 44,800 | — | — |
| 2016-08-25 | $6.27 | $6.27 | 41,700 | — | — |
| 2016-08-24 | $6.36 | $6.36 | 193,100 | — | — |
| 2016-08-23 | $6.56 | $6.56 | 27,500 | — | — |
| 2016-08-22 | $6.41 | $6.41 | 46,500 | — | — |
| 2016-08-19 | $6.39 | $6.39 | 41,100 | — | — |
| 2016-08-18 | $6.39 | $6.39 | 119,400 | — | — |
| 2016-08-17 | $6.71 | $6.71 | 160,200 | — | — |
| 2016-08-16 | $6.97 | $6.97 | 886,600 | — | — |
| 2016-08-15 | $6.40 | $6.40 | 258,200 | — | — |
| 2016-08-12 | $7.23 | $7.23 | 744,600 | — | — |
| 2016-08-11 | $6.96 | $6.96 | 4,063,000 | — | — |
| 2016-08-10 | $5.83 | $5.83 | 33,100 | — | — |
| 2016-08-09 | $5.80 | $5.80 | 51,100 | — | — |
| 2016-08-08 | $5.87 | $5.87 | 58,100 | — | — |
| 2016-08-05 | $5.76 | $5.76 | 220,500 | — | — |
| 2016-08-04 | $5.85 | $5.85 | 485,400 | — | — |
| 2016-08-03 | $5.65 | $5.65 | 33,500 | — | — |
| 2016-08-02 | $5.53 | $5.53 | 56,100 | — | — |
| 2016-08-01 | $5.49 | $5.49 | 94,100 | — | — |
| 2016-07-29 | $5.60 | $5.60 | 104,400 | — | — |
| 2016-07-28 | $5.90 | $5.90 | 153,900 | — | — |
| 2016-07-27 | $6.37 | $6.37 | 174,100 | — | — |
| 2016-07-26 | $6.65 | $6.65 | 164,300 | — | — |
| 2016-07-25 | $6.80 | $6.80 | 276,600 | — | — |
| 2016-07-22 | $6.87 | $6.87 | 919,400 | — | — |
| 2016-07-21 | $6.52 | $6.52 | 408,500 | — | — |
| 2016-07-20 | $6.85 | $6.85 | 797,300 | — | — |
| 2016-07-19 | $7.26 | $7.26 | 1,907,200 | — | — |
| 2016-07-18 | $6.74 | $6.74 | 935,200 | — | — |
| 2016-07-15 | $6.34 | $6.34 | 575,700 | — | — |
| 2016-07-14 | $6.75 | $6.75 | 2,195,800 | — | — |
| 2016-07-13 | $6.80 | $6.80 | 2,586,000 | — | — |
| 2016-07-12 | $8.12 | $8.12 | 5,178,900 | — | — |
| 2016-07-11 | $6.06 | $6.06 | 713,000 | — | — |
| 2016-07-08 | $6.98 | $6.98 | 4,021,700 | — | — |
| 2016-07-07 | $10.15 | $10.15 | 13,870,300 | — | — |
| 2016-07-06 | $3.30 | $3.30 | 289,000 | — | — |
| 2016-07-05 | $2.81 | $2.81 | 659,100 | — | — |
| 2016-07-01 | $2.09 | $2.09 | 7,100 | — | — |
| 2016-06-30 | $1.88 | $1.88 | 4,800 | — | — |
| 2016-06-29 | $1.75 | $1.75 | 12,200 | — | — |
| 2016-06-28 | $1.72 | $1.72 | 400 | — | — |
| 2016-06-27 | $1.80 | $1.80 | 1,400 | — | — |
| 2016-06-24 | $1.79 | $1.79 | 6,300 | — | — |
| 2016-06-23 | $1.76 | $1.76 | 4,400 | — | — |
| 2016-06-22 | $1.72 | $1.72 | 5,700 | — | — |
| 2016-06-21 | $1.71 | $1.71 | 3,800 | — | — |
| 2016-06-20 | $1.75 | $1.75 | 11,300 | — | — |
| 2016-06-17 | $1.80 | $1.80 | 2,500 | — | — |
| 2016-06-16 | $1.85 | $1.85 | 2,200 | — | — |
| 2016-06-15 | $1.89 | $1.89 | 6,000 | — | — |
| 2016-06-14 | $1.81 | $1.81 | 2,400 | — | — |
| 2016-06-13 | $1.98 | $1.98 | 4,300 | — | — |
| 2016-06-10 | $1.92 | $1.92 | 10,700 | — | — |
| 2016-06-09 | $2.05 | $2.05 | 3,800 | — | — |
| 2016-06-08 | $2.03 | $2.03 | 19,400 | — | — |
| 2016-06-07 | $2.14 | $2.14 | 80,500 | — | — |
| 2016-06-06 | $1.99 | $1.99 | 21,200 | — | — |
| 2016-06-03 | $1.91 | $1.91 | 38,000 | — | — |
| 2016-06-02 | $1.97 | $1.97 | 94,900 | — | — |
| 2016-06-01 | $2.35 | $2.35 | 670,400 | — | — |
| 2016-05-31 | $1.39 | $1.39 | 5,200 | — | — |
| 2016-05-27 | $1.46 | $1.46 | 6,800 | — | — |
| 2016-05-26 | $1.44 | $1.44 | 600 | — | — |
| 2016-05-25 | $1.48 | $1.48 | 5,700 | — | — |
| 2016-05-24 | $1.41 | $1.41 | 1,500 | — | — |
| 2016-05-23 | $1.45 | $1.45 | 2,000 | — | — |
| 2016-05-20 | $1.50 | $1.50 | 6,600 | — | — |
| 2016-05-19 | $1.57 | $1.57 | 900 | — | — |
| 2016-05-18 | $1.61 | $1.61 | 2,300 | — | — |
| 2016-05-17 | $1.52 | $1.52 | 11,100 | — | — |
| 2016-05-16 | $1.69 | $1.69 | 3,800 | — | — |
| 2016-05-13 | $1.66 | $1.66 | 2,100 | — | — |
| 2016-05-12 | $1.76 | $1.76 | 1,400 | — | — |
| 2016-05-11 | $1.82 | $1.82 | 500 | — | — |
| 2016-05-10 | $1.83 | $1.83 | 400 | — | — |
| 2016-05-09 | $1.85 | $1.85 | 3,000 | — | — |
| 2016-05-06 | $1.76 | $1.76 | 1,600 | — | — |
| 2016-05-05 | $1.87 | $1.87 | 7,500 | — | — |
| 2016-05-04 | $1.91 | $1.91 | 5,000 | — | — |
| 2016-05-03 | $1.80 | $1.80 | 8,600 | — | — |
| 2016-05-02 | $1.70 | $1.70 | 22,100 | — | — |
| 2016-04-29 | $2.00 | $2.00 | 28,600 | — | — |
| 2016-04-28 | $2.20 | $2.20 | 9,600 | — | — |
| 2016-04-27 | $2.40 | $2.40 | 20,200 | — | — |
| 2016-04-26 | $2.41 | $2.41 | 20,300 | — | — |
| 2016-04-25 | $2.44 | $2.44 | 20,000 | — | — |
| 2016-04-22 | $2.41 | $2.41 | 16,800 | — | — |
| 2016-04-21 | $2.30 | $2.30 | 40,100 | — | — |
| 2016-04-20 | $2.59 | $2.59 | 10,300 | — | — |
| 2016-04-19 | $2.87 | $2.87 | 4,900 | — | — |
| 2016-04-18 | $3.01 | $3.01 | 2,100 | — | — |
| 2016-04-15 | $3.20 | $3.20 | 8,830 | — | — |
| 2016-04-14 | $3.20 | $3.20 | 1,890 | — | — |
| 2016-04-13 | $3.20 | $3.20 | 6,370 | — | — |
| 2016-04-12 | $3.40 | $3.40 | 7,140 | — | — |
| 2016-04-11 | $3.10 | $3.10 | 8,700 | — | — |
| 2016-04-08 | $2.80 | $2.80 | 2,480 | — | — |
| 2016-04-07 | $3.10 | $3.10 | 340 | — | — |
| 2016-04-06 | $3.10 | $3.10 | 11,000 | — | — |
| 2016-04-05 | $2.70 | $2.70 | 2,010 | — | — |
| 2016-04-04 | $3.10 | $3.10 | 700 | — | — |
| 2016-04-01 | $3.10 | $3.10 | 3,880 | — | — |
| 2016-03-31 | $2.90 | $2.90 | 1,630 | — | — |
| 2016-03-30 | $2.90 | $2.90 | 1,130 | — | — |
| 2016-03-29 | $2.90 | $2.90 | 1,270 | — | — |
| 2016-03-28 | $3.10 | $3.10 | 460 | — | — |
| 2016-03-24 | $3.00 | $3.00 | 70 | — | — |
| 2016-03-23 | $2.70 | $2.70 | 710 | — | — |
| 2016-03-22 | $2.70 | $2.70 | 2,220 | — | — |
| 2016-03-21 | $2.50 | $2.50 | 970 | — | — |
| 2016-03-18 | $2.70 | $2.70 | 2,940 | — | — |
| 2016-03-17 | $2.70 | $2.70 | 1,240 | — | — |
| 2016-03-16 | $2.70 | $2.70 | 6,660 | — | — |
| 2016-03-15 | $2.90 | $2.90 | 120 | — | — |
| 2016-03-14 | $3.10 | $3.10 | 6,890 | — | — |
| 2016-03-11 | $2.80 | $2.80 | 5,530 | — | — |
| 2016-03-10 | $2.80 | $2.80 | 60 | — | — |
| 2016-03-09 | $3.00 | $3.00 | 6,530 | — | — |
| 2016-03-08 | $2.70 | $2.70 | 1,530 | — | — |
| 2016-03-07 | $2.80 | $2.80 | 3,780 | — | — |
| 2016-03-04 | $2.60 | $2.60 | 12,310 | — | — |
| 2016-03-03 | $2.80 | $2.80 | 590 | — | — |
| 2016-03-02 | $2.90 | $2.90 | 590 | — | — |
| 2016-03-01 | $2.90 | $2.90 | 1,020 | — | — |
| 2016-02-29 | $2.80 | $2.80 | 400 | — | — |
| 2016-02-26 | $2.90 | $2.90 | 360 | — | — |
| 2016-02-25 | $2.70 | $2.70 | 2,220 | — | — |
| 2016-02-24 | $2.80 | $2.80 | 2,000 | — | — |
| 2016-02-23 | $3.10 | $3.10 | 1,280 | — | — |
| 2016-02-22 | $2.80 | $2.80 | 4,330 | — | — |
| 2016-02-19 | $2.80 | $2.80 | 920 | — | — |
| 2016-02-18 | $3.20 | $3.20 | 750 | — | — |
| 2016-02-17 | $3.10 | $3.10 | 200 | — | — |
| 2016-02-16 | $3.20 | $3.20 | 2,650 | — | — |
| 2016-02-12 | $3.20 | $3.20 | 1,090 | — | — |
| 2016-02-11 | $3.30 | $3.30 | 30 | — | — |
| 2016-02-10 | $3.30 | $3.30 | 430 | — | — |
| 2016-02-09 | $3.30 | $3.30 | 1,240 | — | — |
| 2016-02-08 | $3.30 | $3.30 | 2,480 | — | — |
| 2016-02-05 | $3.40 | $3.40 | 5,580 | — | — |
| 2016-02-04 | $3.70 | $3.70 | 1,530 | — | — |
| 2016-02-03 | $3.50 | $3.50 | 2,250 | — | — |
| 2016-02-02 | $3.50 | $3.50 | 410 | — | — |
| 2016-02-01 | $3.10 | $3.10 | 2,520 | — | — |
| 2016-01-29 | $3.70 | $3.70 | 1,830 | — | — |
| 2016-01-28 | $3.90 | $3.90 | 30 | — | — |
| 2016-01-27 | $3.90 | $3.90 | 1,760 | — | — |
| 2016-01-26 | $3.90 | $3.90 | 3,500 | — | — |
| 2016-01-25 | $3.90 | $3.90 | 410 | — | — |
| 2016-01-22 | $3.90 | $3.90 | 80 | — | — |
| 2016-01-21 | $3.50 | $3.50 | 1,640 | — | — |
| 2016-01-20 | $3.90 | $3.90 | 470 | — | — |
| 2016-01-19 | $3.90 | $3.90 | 290 | — | — |
| 2016-01-15 | $3.80 | $3.80 | 5,990 | — | — |
| 2016-01-14 | $3.80 | $3.80 | 3,560 | — | — |
| 2016-01-13 | $3.30 | $3.30 | 400 | — | — |
| 2016-01-12 | $3.30 | $3.30 | 8,260 | — | — |
| 2016-01-11 | $3.70 | $3.70 | 810 | — | — |
| 2016-01-08 | $3.80 | $3.80 | 120 | — | — |
| 2016-01-07 | $3.80 | $3.80 | 6,670 | — | — |
| 2016-01-06 | $4.20 | $4.20 | 1,090 | — | — |
| 2016-01-05 | $4.10 | $4.10 | 160 | — | — |
| 2016-01-04 | $4.00 | $4.00 | 520 | — | — |