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
- 2002-01-02 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 | $3.12 | $3.12 | 675 | — | — |
| 2016-12-29 | $3.17 | $3.17 | 0 | — | — |
| 2016-12-28 | $3.17 | $3.17 | 2,475 | — | — |
| 2016-12-27 | $3.12 | $3.12 | 10,575 | — | — |
| 2016-12-23 | $3.38 | $3.38 | 0 | — | — |
| 2016-12-22 | $3.38 | $3.38 | 10,350 | — | — |
| 2016-12-21 | $3.60 | $3.60 | 2,475 | — | — |
| 2016-12-20 | $3.69 | $3.69 | 2,925 | — | — |
| 2016-12-19 | $3.71 | $3.71 | 0 | — | — |
| 2016-12-16 | $3.71 | $3.71 | 1,575 | — | — |
| 2016-12-15 | $3.71 | $3.71 | 0 | — | — |
| 2016-12-14 | $3.71 | $3.71 | 3,600 | — | — |
| 2016-12-13 | $3.74 | $3.74 | 450 | — | — |
| 2016-12-12 | $3.60 | $3.60 | 0 | — | — |
| 2016-12-09 | $3.60 | $3.60 | 225 | — | — |
| 2016-12-08 | $3.72 | $3.72 | 19,575 | — | — |
| 2016-12-07 | $3.75 | $3.75 | 11,025 | — | — |
| 2016-12-06 | $3.76 | $3.76 | 1,350 | — | — |
| 2016-12-05 | $3.57 | $3.57 | 7,200 | — | — |
| 2016-12-02 | $3.34 | $3.34 | 0 | — | — |
| 2016-12-01 | $3.34 | $3.34 | 4,500 | — | — |
| 2016-11-30 | $3.56 | $3.56 | 1,800 | — | — |
| 2016-11-29 | $3.56 | $3.56 | 1,350 | — | — |
| 2016-11-28 | $3.82 | $3.82 | 0 | — | — |
| 2016-11-25 | $3.82 | $3.82 | 225 | — | — |
| 2016-11-23 | $4.00 | $4.00 | 225 | — | — |
| 2016-11-22 | $4.11 | $4.11 | 3,600 | — | — |
| 2016-11-21 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-18 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-17 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-16 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-15 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-14 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-11 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-10 | $4.23 | $4.23 | 0 | — | — |
| 2016-11-09 | $4.23 | $4.23 | 900 | — | — |
| 2016-11-08 | $4.44 | $4.44 | 0 | — | — |
| 2016-11-07 | $4.44 | $4.44 | 0 | — | — |
| 2016-11-04 | $4.44 | $4.44 | 0 | — | — |
| 2016-11-03 | $4.44 | $4.44 | 0 | — | — |
| 2016-11-02 | $4.44 | $4.44 | 900 | — | — |
| 2016-11-01 | $4.43 | $4.43 | 0 | — | — |
| 2016-10-31 | $4.43 | $4.43 | 0 | — | — |
| 2016-10-28 | $4.43 | $4.43 | 7,200 | — | — |
| 2016-10-27 | $4.27 | $4.27 | 0 | — | — |
| 2016-10-26 | $4.27 | $4.27 | 3,150 | — | — |
| 2016-10-25 | $4.38 | $4.38 | 0 | — | — |
| 2016-10-24 | $4.38 | $4.38 | 0 | — | — |
| 2016-10-21 | $4.38 | $4.38 | 5,850 | — | — |
| 2016-10-20 | $4.44 | $4.44 | 0 | — | — |
| 2016-10-19 | $4.44 | $4.44 | 1,800 | — | — |
| 2016-10-18 | $4.30 | $4.30 | 2,700 | — | — |
| 2016-10-17 | $4.27 | $4.27 | 2,700 | — | — |
| 2016-10-14 | $4.22 | $4.22 | 0 | — | — |
| 2016-10-13 | $4.22 | $4.22 | 900 | — | — |
| 2016-10-12 | $4.44 | $4.44 | 0 | — | — |
| 2016-10-11 | $4.44 | $4.44 | 4,500 | — | — |
| 2016-10-10 | $4.44 | $4.44 | 0 | — | — |
| 2016-10-07 | $4.44 | $4.44 | 0 | — | — |
| 2016-10-06 | $4.44 | $4.44 | 450 | — | — |
| 2016-10-05 | $4.33 | $4.33 | 5,625 | — | — |
| 2016-10-04 | $4.44 | $4.44 | 0 | — | — |
| 2016-10-03 | $4.44 | $4.44 | 4,950 | — | — |
| 2016-09-30 | $4.44 | $4.44 | 0 | — | — |
| 2016-09-29 | $4.44 | $4.44 | 225 | — | — |
| 2016-09-28 | $4.44 | $4.44 | 0 | — | — |
| 2016-09-27 | $4.44 | $4.44 | 0 | — | — |
| 2016-09-26 | $4.44 | $4.44 | 0 | — | — |
| 2016-09-23 | $4.44 | $4.44 | 450 | — | — |
| 2016-09-22 | $4.53 | $4.53 | 2,250 | — | — |
| 2016-09-21 | $4.44 | $4.44 | 0 | — | — |
| 2016-09-20 | $4.44 | $4.44 | 4,500 | — | — |
| 2016-09-19 | $4.51 | $4.51 | 2,475 | — | — |
| 2016-09-16 | $4.47 | $4.47 | 11,700 | — | — |
| 2016-09-15 | $4.71 | $4.71 | 15,075 | — | — |
| 2016-09-14 | $4.81 | $4.81 | 900 | — | — |
| 2016-09-13 | $4.82 | $4.82 | 1,350 | — | — |
| 2016-09-12 | $4.80 | $4.80 | 2,700 | — | — |
| 2016-09-09 | $4.82 | $4.82 | 1,125 | — | — |
| 2016-09-08 | $4.83 | $4.83 | 1,800 | — | — |
| 2016-09-07 | $4.69 | $4.69 | 1,125 | — | — |
| 2016-09-06 | $4.82 | $4.82 | 3,600 | — | — |
| 2016-09-02 | $4.80 | $4.80 | 0 | — | — |
| 2016-09-01 | $4.80 | $4.80 | 6,525 | — | — |
| 2016-08-31 | $4.76 | $4.76 | 450 | — | — |
| 2016-08-30 | $4.80 | $4.80 | 450 | — | — |
| 2016-08-29 | $4.80 | $4.80 | 0 | — | — |
| 2016-08-26 | $4.80 | $4.80 | 900 | — | — |
| 2016-08-25 | $4.93 | $4.93 | 0 | — | — |
| 2016-08-24 | $4.93 | $4.93 | 0 | — | — |
| 2016-08-23 | $4.93 | $4.93 | 0 | — | — |
| 2016-08-22 | $4.93 | $4.93 | 0 | — | — |
| 2016-08-19 | $4.93 | $4.93 | 225 | — | — |
| 2016-08-18 | $4.96 | $4.96 | 0 | — | — |
| 2016-08-17 | $4.96 | $4.96 | 0 | — | — |
| 2016-08-16 | $4.96 | $4.96 | 450 | — | — |
| 2016-08-15 | $4.87 | $4.87 | 1,575 | — | — |
| 2016-08-12 | $4.80 | $4.80 | 0 | — | — |
| 2016-08-11 | $4.80 | $4.80 | 0 | — | — |
| 2016-08-10 | $4.80 | $4.80 | 3,600 | — | — |
| 2016-08-09 | $4.87 | $4.87 | 4,725 | — | — |
| 2016-08-08 | $5.18 | $5.18 | 1,350 | — | — |
| 2016-08-05 | $5.02 | $5.02 | 0 | — | — |
| 2016-08-04 | $5.02 | $5.02 | 0 | — | — |
| 2016-08-03 | $5.02 | $5.02 | 0 | — | — |
| 2016-08-02 | $5.02 | $5.02 | 0 | — | — |
| 2016-08-01 | $5.02 | $5.02 | 0 | — | — |
| 2016-07-29 | $5.02 | $5.02 | 2,025 | — | — |
| 2016-07-28 | $4.96 | $4.96 | 225 | — | — |
| 2016-07-27 | $5.14 | $5.14 | 4,275 | — | — |
| 2016-07-26 | $5.22 | $5.22 | 1,350 | — | — |
| 2016-07-25 | $5.05 | $5.05 | 7,650 | — | — |
| 2016-07-22 | $5.15 | $5.15 | 4,950 | — | — |
| 2016-07-21 | $5.02 | $5.02 | 675 | — | — |
| 2016-07-20 | $4.89 | $4.89 | 0 | — | — |
| 2016-07-19 | $4.89 | $4.89 | 0 | — | — |
| 2016-07-18 | $4.89 | $4.89 | 1,350 | — | — |
| 2016-07-15 | $4.96 | $4.96 | 1,800 | — | — |
| 2016-07-14 | $4.96 | $4.96 | 12,600 | — | — |
| 2016-07-13 | $5.01 | $5.01 | 15,075 | — | — |
| 2016-07-12 | $4.94 | $4.94 | 6,525 | — | — |
| 2016-07-11 | $5.03 | $5.03 | 6,300 | — | — |
| 2016-07-08 | $4.93 | $4.93 | 20,250 | — | — |
| 2016-07-07 | $4.94 | $4.94 | 3,375 | — | — |
| 2016-07-06 | $4.92 | $4.92 | 0 | — | — |
| 2016-07-05 | $4.92 | $4.92 | 19,575 | — | — |
| 2016-07-01 | $4.98 | $4.98 | 18,000 | — | — |
| 2016-06-30 | $5.24 | $5.24 | 3,825 | — | — |
| 2016-06-29 | $5.02 | $5.02 | 0 | — | — |
| 2016-06-28 | $5.02 | $5.02 | 18,000 | — | — |
| 2016-06-27 | $5.31 | $5.31 | 3,375 | — | — |
| 2016-06-24 | $5.80 | $5.80 | 25,425 | — | — |
| 2016-06-23 | $4.98 | $4.98 | 1,800 | — | — |
| 2016-06-22 | $4.99 | $4.99 | 40,950 | — | — |
| 2016-06-21 | $5.02 | $5.02 | 34,200 | — | — |
| 2016-06-20 | $5.03 | $5.03 | 44,775 | — | — |
| 2016-06-17 | $5.00 | $5.00 | 24,975 | — | — |
| 2016-06-16 | $5.56 | $5.56 | 30,825 | — | — |
| 2016-06-15 | $5.33 | $5.33 | 9,450 | — | — |
| 2016-06-14 | $5.11 | $5.11 | 34,425 | — | — |
| 2016-06-13 | $5.00 | $5.00 | 28,350 | — | — |
| 2016-06-10 | $4.89 | $4.89 | 78,750 | — | — |
| 2016-06-09 | $5.11 | $5.11 | 94,050 | — | — |
| 2016-06-08 | $5.00 | $5.00 | 67,725 | — | — |
| 2016-06-07 | $5.18 | $5.18 | 2,475 | — | — |
| 2016-06-06 | $5.29 | $5.29 | 4,050 | — | — |
| 2016-06-03 | $4.81 | $4.81 | 900 | — | — |
| 2016-06-02 | $4.66 | $4.66 | 1,125 | — | — |
| 2016-06-01 | $4.71 | $4.71 | 6,075 | — | — |
| 2016-05-31 | $4.49 | $4.49 | 0 | — | — |
| 2016-05-27 | $4.49 | $4.49 | 1,575 | — | — |
| 2016-05-26 | $4.36 | $4.36 | 1,575 | — | — |
| 2016-05-25 | $4.00 | $4.00 | 4,275 | — | — |
| 2016-05-24 | $3.89 | $3.89 | 1,125 | — | — |
| 2016-05-23 | $4.02 | $4.02 | 0 | — | — |
| 2016-05-20 | $4.02 | $4.02 | 0 | — | — |
| 2016-05-19 | $4.02 | $4.02 | 2,025 | — | — |
| 2016-05-18 | $4.46 | $4.46 | 2,025 | — | — |
| 2016-05-17 | $4.73 | $4.73 | 900 | — | — |
| 2016-05-16 | $4.67 | $4.67 | 4,050 | — | — |
| 2016-05-13 | $4.39 | $4.39 | 1,125 | — | — |
| 2016-05-12 | $3.67 | $3.67 | 0 | — | — |
| 2016-05-11 | $3.67 | $3.67 | 0 | — | — |
| 2016-05-10 | $3.67 | $3.67 | 225 | — | — |
| 2016-05-09 | $3.67 | $3.67 | 0 | — | — |
| 2016-05-06 | $3.67 | $3.67 | 225 | — | — |
| 2016-05-05 | $3.78 | $3.78 | 0 | — | — |
| 2016-05-04 | $3.78 | $3.78 | 450 | — | — |
| 2016-05-03 | $3.67 | $3.67 | 0 | — | — |
| 2016-05-02 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-29 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-28 | $3.67 | $3.67 | 5,175 | — | — |
| 2016-04-27 | $3.67 | $3.67 | 450 | — | — |
| 2016-04-26 | $3.56 | $3.56 | 0 | — | — |
| 2016-04-25 | $3.56 | $3.56 | 225 | — | — |
| 2016-04-22 | $3.78 | $3.78 | 1,350 | — | — |
| 2016-04-21 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-20 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-19 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-18 | $3.67 | $3.67 | 0 | — | — |
| 2016-04-15 | $3.67 | $3.67 | 225 | — | — |
| 2016-04-14 | $3.67 | $3.67 | 1,350 | — | — |
| 2016-04-13 | $3.56 | $3.56 | 1,350 | — | — |
| 2016-04-12 | $3.56 | $3.56 | 225 | — | — |
| 2016-04-11 | $3.56 | $3.56 | 450 | — | — |
| 2016-04-08 | $3.11 | $3.11 | 450 | — | — |
| 2016-04-07 | $3.11 | $3.11 | 1,125 | — | — |
| 2016-04-06 | $3.16 | $3.16 | 900 | — | — |
| 2016-04-05 | $3.18 | $3.18 | 0 | — | — |
| 2016-04-04 | $3.18 | $3.18 | 450 | — | — |
| 2016-04-01 | $3.16 | $3.16 | 0 | — | — |
| 2016-03-31 | $3.16 | $3.16 | 0 | — | — |
| 2016-03-30 | $3.16 | $3.16 | 0 | — | — |
| 2016-03-29 | $3.16 | $3.16 | 10,406 | — | — |
| 2016-03-28 | $2.88 | $2.88 | 563 | — | — |
| 2016-03-24 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-23 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-22 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-21 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-18 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-17 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-16 | $2.84 | $2.84 | 0 | — | — |
| 2016-03-15 | $2.84 | $2.84 | 2,531 | — | — |
| 2016-03-14 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-11 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-10 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-09 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-08 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-07 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-04 | $2.63 | $2.63 | 0 | — | — |
| 2016-03-03 | $2.63 | $2.63 | 3,094 | — | — |
| 2016-03-02 | $2.67 | $2.67 | 1,125 | — | — |
| 2016-03-01 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-29 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-26 | $2.76 | $2.76 | 1,969 | — | — |
| 2016-02-25 | $2.84 | $2.84 | 0 | — | — |
| 2016-02-24 | $2.84 | $2.84 | 1,125 | — | — |
| 2016-02-23 | $2.93 | $2.93 | 0 | — | — |
| 2016-02-22 | $2.93 | $2.93 | 0 | — | — |
| 2016-02-19 | $2.93 | $2.93 | 2,250 | — | — |
| 2016-02-18 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-17 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-16 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-12 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-11 | $2.76 | $2.76 | 0 | — | — |
| 2016-02-10 | $2.76 | $2.76 | 1,969 | — | — |
| 2016-02-09 | $2.67 | $2.67 | 563 | — | — |
| 2016-02-08 | $2.52 | $2.52 | 2,813 | — | — |
| 2016-02-05 | $2.49 | $2.49 | 0 | — | — |
| 2016-02-04 | $2.49 | $2.49 | 0 | — | — |
| 2016-02-03 | $2.49 | $2.49 | 1,125 | — | — |
| 2016-02-02 | $2.58 | $2.58 | 3,656 | — | — |
| 2016-02-01 | $2.58 | $2.58 | 563 | — | — |
| 2016-01-29 | $2.49 | $2.49 | 0 | — | — |
| 2016-01-28 | $2.49 | $2.49 | 1,406 | — | — |
| 2016-01-27 | $2.58 | $2.58 | 0 | — | — |
| 2016-01-26 | $2.58 | $2.58 | 0 | — | — |
| 2016-01-25 | $2.58 | $2.58 | 0 | — | — |
| 2016-01-22 | $2.58 | $2.58 | 281 | — | — |
| 2016-01-21 | $2.58 | $2.58 | 0 | — | — |
| 2016-01-20 | $2.58 | $2.58 | 3,094 | — | — |
| 2016-01-19 | $2.52 | $2.52 | 0 | — | — |
| 2016-01-15 | $2.52 | $2.52 | 0 | — | — |
| 2016-01-14 | $2.52 | $2.52 | 0 | — | — |
| 2016-01-13 | $2.52 | $2.52 | 6,188 | — | — |
| 2016-01-12 | $2.67 | $2.67 | 0 | — | — |
| 2016-01-11 | $2.67 | $2.67 | 0 | — | — |
| 2016-01-08 | $2.67 | $2.67 | 0 | — | — |
| 2016-01-07 | $2.67 | $2.67 | 0 | — | — |
| 2016-01-06 | $2.67 | $2.67 | 1,688 | — | — |
| 2016-01-05 | $2.54 | $2.54 | 0 | — | — |
| 2016-01-04 | $2.54 | $2.54 | 0 | — | — |