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
- 2000-08-08 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 | $2.46 | $14.54 | 50,400 | — | — |
| 2016-12-29 | $2.42 | $14.30 | 28,100 | — | — |
| 2016-12-28 | $2.43 | $14.36 | 29,200 | — | — |
| 2016-12-27 | $2.45 | $14.48 | 27,100 | — | — |
| 2016-12-23 | $2.47 | $14.60 | 7,900 | — | — |
| 2016-12-22 | $2.46 | $14.54 | 4,200 | — | — |
| 2016-12-21 | $2.48 | $14.66 | 15,000 | — | — |
| 2016-12-20 | $2.48 | $14.66 | 26,400 | — | — |
| 2016-12-19 | $2.50 | $14.78 | 35,700 | — | — |
| 2016-12-16 | $2.45 | $14.48 | 36,400 | — | — |
| 2016-12-15 | $2.46 | $14.54 | 54,300 | — | — |
| 2016-12-14 | $2.46 | $14.54 | 6,000 | — | — |
| 2016-12-13 | $2.47 | $14.60 | 46,200 | — | — |
| 2016-12-12 | $2.49 | $14.72 | 32,900 | — | — |
| 2016-12-09 | $2.51 | $14.84 | 30,800 | — | — |
| 2016-12-08 | $2.50 | $14.78 | 8,900 | — | — |
| 2016-12-07 | $2.51 | $14.84 | 18,200 | — | — |
| 2016-12-06 | $2.47 | $14.60 | 44,700 | — | — |
| 2016-12-05 | $2.53 | $14.96 | 29,900 | — | — |
| 2016-12-02 | $2.54 | $15.01 | 24,300 | — | — |
| 2016-12-01 | $2.58 | $15.25 | 38,500 | — | — |
| 2016-11-30 | $2.64 | $15.61 | 49,900 | — | — |
| 2016-11-29 | $2.68 | $15.84 | 97,500 | — | — |
| 2016-11-28 | $2.62 | $15.49 | 53,700 | — | — |
| 2016-11-25 | $2.59 | $15.31 | 21,100 | — | — |
| 2016-11-23 | $2.50 | $14.78 | 43,900 | — | — |
| 2016-11-22 | $2.47 | $14.60 | 35,200 | — | — |
| 2016-11-21 | $2.46 | $14.54 | 201,400 | — | — |
| 2016-11-18 | $2.37 | $14.01 | 42,100 | — | — |
| 2016-11-17 | $2.34 | $13.83 | 37,700 | — | — |
| 2016-11-16 | $2.35 | $13.89 | 49,800 | — | — |
| 2016-11-15 | $2.29 | $13.54 | 11,600 | — | — |
| 2016-11-14 | $2.27 | $13.42 | 37,700 | — | — |
| 2016-11-11 | $2.27 | $13.42 | 49,200 | — | — |
| 2016-11-10 | $2.25 | $13.30 | 13,700 | — | — |
| 2016-11-09 | $2.27 | $13.42 | 41,500 | — | — |
| 2016-11-08 | $2.28 | $13.48 | 3,200 | — | — |
| 2016-11-07 | $2.26 | $13.36 | 24,700 | — | — |
| 2016-11-04 | $2.24 | $13.24 | 25,400 | — | — |
| 2016-11-03 | $2.24 | $13.24 | 49,100 | — | — |
| 2016-11-02 | $2.23 | $13.18 | 17,800 | — | — |
| 2016-11-01 | $2.23 | $13.18 | 12,700 | — | — |
| 2016-10-31 | $2.28 | $13.48 | 28,800 | — | — |
| 2016-10-28 | $2.23 | $13.18 | 54,300 | — | — |
| 2016-10-27 | $2.24 | $13.24 | 33,600 | — | — |
| 2016-10-26 | $2.25 | $13.30 | 62,200 | — | — |
| 2016-10-25 | $2.30 | $13.60 | 97,000 | — | — |
| 2016-10-24 | $2.21 | $13.06 | 6,200 | — | — |
| 2016-10-21 | $2.21 | $13.06 | 38,700 | — | — |
| 2016-10-20 | $2.25 | $13.30 | 25,400 | — | — |
| 2016-10-19 | $2.24 | $13.24 | 34,800 | — | — |
| 2016-10-18 | $2.24 | $13.24 | 52,200 | — | — |
| 2016-10-17 | $2.20 | $13.00 | 8,300 | — | — |
| 2016-10-14 | $2.19 | $12.95 | 31,100 | — | — |
| 2016-10-13 | $2.20 | $13.00 | 9,100 | — | — |
| 2016-10-12 | $2.19 | $12.95 | 5,100 | — | — |
| 2016-10-11 | $2.22 | $13.12 | 11,300 | — | — |
| 2016-10-10 | $2.21 | $13.06 | 9,800 | — | — |
| 2016-10-07 | $2.21 | $13.06 | 24,900 | — | — |
| 2016-10-06 | $2.23 | $13.18 | 53,600 | — | — |
| 2016-10-05 | $2.22 | $13.12 | 36,400 | — | — |
| 2016-10-04 | $2.18 | $12.89 | 17,800 | — | — |
| 2016-10-03 | $2.16 | $12.77 | 33,200 | — | — |
| 2016-09-30 | $2.17 | $12.83 | 68,600 | — | — |
| 2016-09-29 | $2.23 | $13.18 | 9,000 | — | — |
| 2016-09-28 | $2.24 | $13.24 | 8,600 | — | — |
| 2016-09-27 | $2.23 | $13.18 | 55,400 | — | — |
| 2016-09-26 | $2.15 | $12.71 | 15,800 | — | — |
| 2016-09-23 | $2.14 | $12.65 | 74,500 | — | — |
| 2016-09-22 | $2.15 | $12.71 | 75,600 | — | — |
| 2016-09-21 | $2.20 | $13.00 | 45,400 | — | — |
| 2016-09-20 | $2.15 | $12.71 | 46,900 | — | — |
| 2016-09-19 | $2.16 | $12.77 | 44,200 | — | — |
| 2016-09-16 | $2.15 | $12.71 | 18,200 | — | — |
| 2016-09-15 | $2.15 | $12.71 | 80,400 | — | — |
| 2016-09-14 | $2.15 | $12.71 | 15,200 | — | — |
| 2016-09-13 | $2.14 | $12.65 | 34,100 | — | — |
| 2016-09-12 | $2.13 | $12.59 | 25,500 | — | — |
| 2016-09-09 | $2.16 | $12.77 | 18,100 | — | — |
| 2016-09-08 | $2.20 | $13.00 | 18,900 | — | — |
| 2016-09-07 | $2.18 | $12.89 | 17,200 | — | — |
| 2016-09-06 | $2.20 | $13.00 | 14,800 | — | — |
| 2016-09-02 | $2.17 | $12.83 | 22,000 | — | — |
| 2016-09-01 | $2.13 | $12.59 | 52,800 | — | — |
| 2016-08-31 | $2.16 | $12.77 | 26,400 | — | — |
| 2016-08-30 | $2.18 | $12.89 | 51,700 | — | — |
| 2016-08-29 | $2.21 | $13.06 | 10,100 | — | — |
| 2016-08-26 | $2.22 | $13.12 | 23,700 | — | — |
| 2016-08-25 | $2.22 | $13.12 | 26,100 | — | — |
| 2016-08-24 | $2.22 | $13.12 | 9,000 | — | — |
| 2016-08-23 | $2.24 | $13.24 | 47,200 | — | — |
| 2016-08-22 | $2.26 | $13.36 | 16,200 | — | — |
| 2016-08-19 | $2.23 | $13.18 | 3,700 | — | — |
| 2016-08-18 | $2.21 | $13.06 | 14,300 | — | — |
| 2016-08-17 | $2.25 | $13.30 | 17,200 | — | — |
| 2016-08-16 | $2.25 | $13.30 | 38,000 | — | — |
| 2016-08-15 | $2.26 | $13.36 | 18,000 | — | — |
| 2016-08-12 | $2.26 | $13.36 | 14,200 | — | — |
| 2016-08-11 | $2.28 | $13.48 | 41,400 | — | — |
| 2016-08-10 | $2.25 | $13.30 | 169,800 | — | — |
| 2016-08-09 | $2.14 | $12.65 | 24,200 | — | — |
| 2016-08-08 | $2.11 | $12.47 | 38,100 | — | — |
| 2016-08-05 | $2.12 | $12.53 | 27,100 | — | — |
| 2016-08-04 | $2.12 | $12.53 | 17,000 | — | — |
| 2016-08-03 | $2.10 | $12.41 | 41,800 | — | — |
| 2016-08-02 | $2.06 | $12.18 | 49,700 | — | — |
| 2016-08-01 | $2.06 | $12.18 | 20,600 | — | — |
| 2016-07-29 | $2.09 | $12.35 | 9,500 | — | — |
| 2016-07-28 | $2.10 | $12.41 | 4,500 | — | — |
| 2016-07-27 | $2.08 | $12.30 | 38,900 | — | — |
| 2016-07-26 | $2.12 | $12.53 | 27,700 | — | — |
| 2016-07-25 | $2.08 | $12.30 | 31,400 | — | — |
| 2016-07-22 | $2.08 | $12.30 | 10,000 | — | — |
| 2016-07-21 | $2.08 | $12.30 | 7,500 | — | — |
| 2016-07-20 | $2.08 | $12.30 | 6,800 | — | — |
| 2016-07-19 | $2.07 | $12.24 | 22,000 | — | — |
| 2016-07-18 | $2.09 | $12.35 | 26,900 | — | — |
| 2016-07-15 | $2.06 | $12.18 | 44,600 | — | — |
| 2016-07-14 | $2.08 | $12.30 | 24,800 | — | — |
| 2016-07-13 | $2.10 | $12.41 | 34,700 | — | — |
| 2016-07-12 | $2.10 | $12.41 | 24,300 | — | — |
| 2016-07-11 | $2.09 | $12.35 | 26,700 | — | — |
| 2016-07-08 | $2.11 | $12.47 | 8,700 | — | — |
| 2016-07-07 | $2.10 | $12.41 | 7,600 | — | — |
| 2016-07-06 | $2.12 | $12.53 | 21,300 | — | — |
| 2016-07-05 | $2.09 | $12.35 | 7,600 | — | — |
| 2016-07-01 | $2.11 | $12.47 | 8,600 | — | — |
| 2016-06-30 | $2.13 | $12.59 | 38,500 | — | — |
| 2016-06-29 | $2.10 | $12.41 | 20,100 | — | — |
| 2016-06-28 | $2.07 | $12.24 | 23,500 | — | — |
| 2016-06-27 | $2.05 | $12.12 | 44,800 | — | — |
| 2016-06-24 | $2.05 | $12.12 | 41,700 | — | — |
| 2016-06-23 | $2.10 | $12.41 | 41,200 | — | — |
| 2016-06-22 | $2.08 | $12.30 | 9,900 | — | — |
| 2016-06-21 | $2.08 | $12.30 | 18,400 | — | — |
| 2016-06-20 | $2.08 | $12.30 | 62,900 | — | — |
| 2016-06-17 | $2.11 | $12.47 | 6,400 | — | — |
| 2016-06-16 | $2.14 | $12.65 | 24,500 | — | — |
| 2016-06-15 | $2.06 | $12.18 | 28,300 | — | — |
| 2016-06-14 | $2.08 | $12.30 | 18,400 | — | — |
| 2016-06-13 | $2.05 | $12.12 | 22,100 | — | — |
| 2016-06-10 | $2.11 | $12.47 | 11,700 | — | — |
| 2016-06-09 | $2.12 | $12.53 | 9,400 | — | — |
| 2016-06-08 | $2.12 | $12.53 | 18,900 | — | — |
| 2016-06-07 | $2.12 | $12.53 | 45,400 | — | — |
| 2016-06-06 | $2.10 | $12.41 | 7,800 | — | — |
| 2016-06-03 | $2.07 | $12.24 | 8,800 | — | — |
| 2016-06-02 | $2.09 | $12.35 | 39,200 | — | — |
| 2016-06-01 | $2.05 | $12.12 | 18,200 | — | — |
| 2016-05-31 | $2.04 | $12.06 | 50,300 | — | — |
| 2016-05-27 | $2.05 | $12.12 | 11,800 | — | — |
| 2016-05-26 | $2.06 | $12.18 | 7,400 | — | — |
| 2016-05-25 | $2.09 | $12.35 | 31,800 | — | — |
| 2016-05-24 | $2.09 | $12.35 | 55,500 | — | — |
| 2016-05-23 | $2.02 | $11.94 | 20,400 | — | — |
| 2016-05-20 | $2.05 | $12.12 | 12,100 | — | — |
| 2016-05-19 | $2.07 | $12.24 | 74,900 | — | — |
| 2016-05-18 | $2.01 | $11.88 | 25,400 | — | — |
| 2016-05-17 | $2.03 | $12.00 | 14,100 | — | — |
| 2016-05-16 | $2.01 | $11.88 | 24,500 | — | — |
| 2016-05-13 | $2.04 | $12.06 | 5,700 | — | — |
| 2016-05-12 | $2.04 | $12.06 | 21,200 | — | — |
| 2016-05-11 | $2.03 | $12.00 | 28,800 | — | — |
| 2016-05-10 | $2.08 | $12.30 | 57,400 | — | — |
| 2016-05-09 | $2.01 | $11.88 | 11,600 | — | — |
| 2016-05-06 | $2.01 | $11.88 | 70,400 | — | — |
| 2016-05-05 | $2.04 | $12.06 | 25,700 | — | — |
| 2016-05-04 | $2.04 | $12.06 | 45,100 | — | — |
| 2016-05-03 | $2.05 | $12.12 | 19,900 | — | — |
| 2016-05-02 | $2.05 | $12.12 | 31,800 | — | — |
| 2016-04-29 | $2.07 | $12.24 | 53,900 | — | — |
| 2016-04-28 | $2.06 | $12.18 | 42,200 | — | — |
| 2016-04-27 | $2.07 | $12.24 | 11,400 | — | — |
| 2016-04-26 | $2.10 | $12.41 | 60,300 | — | — |
| 2016-04-25 | $2.07 | $12.24 | 7,600 | — | — |
| 2016-04-22 | $2.08 | $12.30 | 51,500 | — | — |
| 2016-04-21 | $2.07 | $12.24 | 16,100 | — | — |
| 2016-04-20 | $2.07 | $12.24 | 104,100 | — | — |
| 2016-04-19 | $2.08 | $12.30 | 12,600 | — | — |
| 2016-04-18 | $2.05 | $12.12 | 30,100 | — | — |
| 2016-04-15 | $2.04 | $12.06 | 19,400 | — | — |
| 2016-04-14 | $2.07 | $12.24 | 19,900 | — | — |
| 2016-04-13 | $2.05 | $12.12 | 27,400 | — | — |
| 2016-04-12 | $2.05 | $12.12 | 77,600 | — | — |
| 2016-04-11 | $2.06 | $12.18 | 34,100 | — | — |
| 2016-04-08 | $2.02 | $11.94 | 343,200 | — | — |
| 2016-04-07 | $2.00 | $11.82 | 96,200 | — | — |
| 2016-04-06 | $2.03 | $12.00 | 48,600 | — | — |
| 2016-04-05 | $2.02 | $11.94 | 34,200 | — | — |
| 2016-04-04 | $2.03 | $12.00 | 49,600 | — | — |
| 2016-04-01 | $2.05 | $12.12 | 39,300 | — | — |
| 2016-03-31 | $2.02 | $11.94 | 79,600 | — | — |
| 2016-03-30 | $2.07 | $12.24 | 36,400 | — | — |
| 2016-03-29 | $2.04 | $12.06 | 143,300 | — | — |
| 2016-03-28 | $2.07 | $12.24 | 97,100 | — | — |
| 2016-03-24 | $2.11 | $12.47 | 52,300 | — | — |
| 2016-03-23 | $2.09 | $12.35 | 26,400 | — | — |
| 2016-03-22 | $2.05 | $12.12 | 57,000 | — | — |
| 2016-03-21 | $2.06 | $12.18 | 28,400 | — | — |
| 2016-03-18 | $2.09 | $12.35 | 54,600 | — | — |
| 2016-03-17 | $2.11 | $12.47 | 78,700 | — | — |
| 2016-03-16 | $2.08 | $12.30 | 55,600 | — | — |
| 2016-03-15 | $2.11 | $12.47 | 39,600 | — | — |
| 2016-03-14 | $2.12 | $12.53 | 37,100 | — | — |
| 2016-03-11 | $2.13 | $12.59 | 48,500 | — | — |
| 2016-03-10 | $2.07 | $12.24 | 81,900 | — | — |
| 2016-03-09 | $2.15 | $12.71 | 26,600 | — | — |
| 2016-03-08 | $2.14 | $12.65 | 113,800 | — | — |
| 2016-03-07 | $2.43 | $12.77 | 196,300 | — | — |
| 2016-03-04 | $2.44 | $12.82 | 69,700 | — | — |
| 2016-03-03 | $2.47 | $12.98 | 96,900 | — | — |
| 2016-03-02 | $2.42 | $12.72 | 58,200 | — | — |
| 2016-03-01 | $2.41 | $12.66 | 64,900 | — | — |
| 2016-02-29 | $2.39 | $12.56 | 106,000 | — | — |
| 2016-02-26 | $2.42 | $12.72 | 89,500 | — | — |
| 2016-02-25 | $2.44 | $12.82 | 30,900 | — | — |
| 2016-02-24 | $2.47 | $12.98 | 96,000 | — | — |
| 2016-02-23 | $2.49 | $13.08 | 11,600 | — | — |
| 2016-02-22 | $2.50 | $13.14 | 56,300 | — | — |
| 2016-02-19 | $2.36 | $12.40 | 67,400 | — | — |
| 2016-02-18 | $2.30 | $12.08 | 21,000 | — | — |
| 2016-02-17 | $2.32 | $12.19 | 47,300 | — | — |
| 2016-02-16 | $2.35 | $12.35 | 20,300 | — | — |
| 2016-02-12 | $2.29 | $12.03 | 52,900 | — | — |
| 2016-02-11 | $2.23 | $11.72 | 51,700 | — | — |
| 2016-02-10 | $2.28 | $11.98 | 40,600 | — | — |
| 2016-02-09 | $2.25 | $11.82 | 40,700 | — | — |
| 2016-02-08 | $2.26 | $11.87 | 95,900 | — | — |
| 2016-02-05 | $2.30 | $12.08 | 86,000 | — | — |
| 2016-02-04 | $2.31 | $12.14 | 29,500 | — | — |
| 2016-02-03 | $2.30 | $12.08 | 88,300 | — | — |
| 2016-02-02 | $2.37 | $12.45 | 18,400 | — | — |
| 2016-02-01 | $2.39 | $12.56 | 32,800 | — | — |
| 2016-01-29 | $2.36 | $12.40 | 30,300 | — | — |
| 2016-01-28 | $2.35 | $12.35 | 31,100 | — | — |
| 2016-01-27 | $2.37 | $12.45 | 39,600 | — | — |
| 2016-01-26 | $2.40 | $12.61 | 52,300 | — | — |
| 2016-01-25 | $2.38 | $12.51 | 103,500 | — | — |
| 2016-01-22 | $2.40 | $12.61 | 39,800 | — | — |
| 2016-01-21 | $2.37 | $12.45 | 37,700 | — | — |
| 2016-01-20 | $2.33 | $12.24 | 74,900 | — | — |
| 2016-01-19 | $2.37 | $12.45 | 42,400 | — | — |
| 2016-01-15 | $2.36 | $12.40 | 58,300 | — | — |
| 2016-01-14 | $2.41 | $12.66 | 37,000 | — | — |
| 2016-01-13 | $2.40 | $12.61 | 46,900 | — | — |
| 2016-01-12 | $2.43 | $12.77 | 64,800 | — | — |
| 2016-01-11 | $2.49 | $13.08 | 33,000 | — | — |
| 2016-01-08 | $2.52 | $13.24 | 15,900 | — | — |
| 2016-01-07 | $2.53 | $13.29 | 65,800 | — | — |
| 2016-01-06 | $2.50 | $13.14 | 58,300 | — | — |
| 2016-01-05 | $2.50 | $13.14 | 45,600 | — | — |
| 2016-01-04 | $2.48 | $13.03 | 37,700 | — | — |