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
- 2004-07-28 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 | $3.20 | $3.20 | 1,777,000 | — | — |
| 2016-12-29 | $3.40 | $3.40 | 1,158,320 | — | — |
| 2016-12-28 | $3.45 | $3.45 | 1,166,880 | — | — |
| 2016-12-27 | $3.40 | $3.40 | 923,720 | — | — |
| 2016-12-23 | $3.50 | $3.50 | 810,140 | — | — |
| 2016-12-22 | $3.50 | $3.50 | 1,204,060 | — | — |
| 2016-12-21 | $3.60 | $3.60 | 1,480,100 | — | — |
| 2016-12-20 | $3.95 | $3.95 | 3,956,580 | — | — |
| 2016-12-19 | $3.95 | $3.95 | 3,656,300 | — | — |
| 2016-12-16 | $3.05 | $3.05 | 5,427,480 | — | — |
| 2016-12-15 | $3.00 | $3.00 | 441,940 | — | — |
| 2016-12-14 | $3.00 | $3.00 | 484,280 | — | — |
| 2016-12-13 | $3.10 | $3.10 | 479,320 | — | — |
| 2016-12-12 | $3.05 | $3.05 | 920,020 | — | — |
| 2016-12-09 | $3.25 | $3.25 | 766,380 | — | — |
| 2016-12-08 | $3.25 | $3.25 | 650,720 | — | — |
| 2016-12-07 | $3.10 | $3.10 | 901,640 | — | — |
| 2016-12-06 | $3.20 | $3.20 | 1,306,580 | — | — |
| 2016-12-05 | $2.90 | $2.90 | 649,060 | — | — |
| 2016-12-02 | $2.75 | $2.75 | 1,811,060 | — | — |
| 2016-12-01 | $2.40 | $2.40 | 523,180 | — | — |
| 2016-11-30 | $2.35 | $2.35 | 610,240 | — | — |
| 2016-11-29 | $2.45 | $2.45 | 677,560 | — | — |
| 2016-11-28 | $2.65 | $2.65 | 816,700 | — | — |
| 2016-11-25 | $2.75 | $2.75 | 256,480 | — | — |
| 2016-11-23 | $2.75 | $2.75 | 535,540 | — | — |
| 2016-11-22 | $2.90 | $2.90 | 456,800 | — | — |
| 2016-11-21 | $3.05 | $3.05 | 565,180 | — | — |
| 2016-11-18 | $3.10 | $3.10 | 356,020 | — | — |
| 2016-11-17 | $3.15 | $3.15 | 506,260 | — | — |
| 2016-11-16 | $3.15 | $3.15 | 325,940 | — | — |
| 2016-11-15 | $3.15 | $3.15 | 595,880 | — | — |
| 2016-11-14 | $3.25 | $3.25 | 1,036,900 | — | — |
| 2016-11-11 | $3.30 | $3.30 | 1,734,940 | — | — |
| 2016-11-10 | $3.10 | $3.10 | 5,360,240 | — | — |
| 2016-11-09 | $2.35 | $2.35 | 2,627,360 | — | — |
| 2016-11-08 | $2.15 | $2.15 | 391,320 | — | — |
| 2016-11-07 | $2.20 | $2.20 | 312,840 | — | — |
| 2016-11-04 | $2.15 | $2.15 | 296,220 | — | — |
| 2016-11-03 | $2.10 | $2.10 | 419,320 | — | — |
| 2016-11-02 | $2.15 | $2.15 | 421,660 | — | — |
| 2016-11-01 | $2.20 | $2.20 | 709,060 | — | — |
| 2016-10-31 | $2.10 | $2.10 | 572,920 | — | — |
| 2016-10-28 | $2.25 | $2.25 | 907,540 | — | — |
| 2016-10-27 | $2.45 | $2.45 | 283,440 | — | — |
| 2016-10-26 | $2.55 | $2.55 | 355,360 | — | — |
| 2016-10-25 | $2.65 | $2.65 | 340,640 | — | — |
| 2016-10-24 | $2.75 | $2.75 | 616,740 | — | — |
| 2016-10-21 | $2.95 | $2.95 | 1,781,940 | — | — |
| 2016-10-20 | $3.05 | $3.05 | 1,811,320 | — | — |
| 2016-10-19 | $2.35 | $2.35 | 470,340 | — | — |
| 2016-10-18 | $2.30 | $2.30 | 790,940 | — | — |
| 2016-10-17 | $2.35 | $2.35 | 909,760 | — | — |
| 2016-10-14 | $2.50 | $2.50 | 733,660 | — | — |
| 2016-10-13 | $2.80 | $2.80 | 497,640 | — | — |
| 2016-10-12 | $2.95 | $2.95 | 739,280 | — | — |
| 2016-10-11 | $3.00 | $3.00 | 426,900 | — | — |
| 2016-10-10 | $3.20 | $3.20 | 282,480 | — | — |
| 2016-10-07 | $3.15 | $3.15 | 391,100 | — | — |
| 2016-10-06 | $3.15 | $3.15 | 392,600 | — | — |
| 2016-10-05 | $3.15 | $3.15 | 430,160 | — | — |
| 2016-10-04 | $3.10 | $3.10 | 440,920 | — | — |
| 2016-10-03 | $3.15 | $3.15 | 487,840 | — | — |
| 2016-09-30 | $3.10 | $3.10 | 788,160 | — | — |
| 2016-09-29 | $3.00 | $3.00 | 503,760 | — | — |
| 2016-09-28 | $3.05 | $3.05 | 790,020 | — | — |
| 2016-09-27 | $3.10 | $3.10 | 1,409,100 | — | — |
| 2016-09-26 | $2.85 | $2.85 | 1,008,060 | — | — |
| 2016-09-23 | $3.05 | $3.05 | 1,501,340 | — | — |
| 2016-09-22 | $3.40 | $3.40 | 767,480 | — | — |
| 2016-09-21 | $3.45 | $3.45 | 480,920 | — | — |
| 2016-09-20 | $3.50 | $3.50 | 382,420 | — | — |
| 2016-09-19 | $3.50 | $3.50 | 633,560 | — | — |
| 2016-09-16 | $3.50 | $3.50 | 854,700 | — | — |
| 2016-09-15 | $3.55 | $3.55 | 667,980 | — | — |
| 2016-09-14 | $3.50 | $3.50 | 527,340 | — | — |
| 2016-09-13 | $3.45 | $3.45 | 546,040 | — | — |
| 2016-09-12 | $3.60 | $3.60 | 559,500 | — | — |
| 2016-09-09 | $3.45 | $3.45 | 693,140 | — | — |
| 2016-09-08 | $3.60 | $3.60 | 549,320 | — | — |
| 2016-09-07 | $3.55 | $3.55 | 923,320 | — | — |
| 2016-09-06 | $3.65 | $3.65 | 635,460 | — | — |
| 2016-09-02 | $3.70 | $3.70 | 1,052,780 | — | — |
| 2016-09-01 | $3.70 | $3.70 | 1,159,200 | — | — |
| 2016-08-31 | $4.00 | $4.00 | 2,712,900 | — | — |
| 2016-08-30 | $3.50 | $3.50 | 2,140,460 | — | — |
| 2016-08-29 | $3.75 | $3.75 | 985,480 | — | — |
| 2016-08-26 | $3.95 | $3.95 | 1,228,700 | — | — |
| 2016-08-25 | $4.20 | $4.20 | 946,540 | — | — |
| 2016-08-24 | $4.35 | $4.35 | 1,313,220 | — | — |
| 2016-08-23 | $4.60 | $4.60 | 350,060 | — | — |
| 2016-08-22 | $4.75 | $4.75 | 488,600 | — | — |
| 2016-08-19 | $4.90 | $4.90 | 346,040 | — | — |
| 2016-08-18 | $4.95 | $4.95 | 340,520 | — | — |
| 2016-08-17 | $4.90 | $4.90 | 292,420 | — | — |
| 2016-08-16 | $5.00 | $5.00 | 529,140 | — | — |
| 2016-08-15 | $5.00 | $5.00 | 595,080 | — | — |
| 2016-08-12 | $5.00 | $5.00 | 314,800 | — | — |
| 2016-08-11 | $4.85 | $4.85 | 319,400 | — | — |
| 2016-08-10 | $4.70 | $4.70 | 277,080 | — | — |
| 2016-08-09 | $4.60 | $4.60 | 943,600 | — | — |
| 2016-08-08 | $5.00 | $5.00 | 382,620 | — | — |
| 2016-08-05 | $4.90 | $4.90 | 447,300 | — | — |
| 2016-08-04 | $5.00 | $5.00 | 229,280 | — | — |
| 2016-08-03 | $5.05 | $5.05 | 325,960 | — | — |
| 2016-08-02 | $4.95 | $4.95 | 357,060 | — | — |
| 2016-08-01 | $5.10 | $5.10 | 400,380 | — | — |
| 2016-07-29 | $4.95 | $4.95 | 400,460 | — | — |
| 2016-07-28 | $4.85 | $4.85 | 332,260 | — | — |
| 2016-07-27 | $5.00 | $5.00 | 285,940 | — | — |
| 2016-07-26 | $4.95 | $4.95 | 351,580 | — | — |
| 2016-07-25 | $4.90 | $4.90 | 370,600 | — | — |
| 2016-07-22 | $5.00 | $5.00 | 245,660 | — | — |
| 2016-07-21 | $4.95 | $4.95 | 332,220 | — | — |
| 2016-07-20 | $4.95 | $4.95 | 429,280 | — | — |
| 2016-07-19 | $4.90 | $4.90 | 397,160 | — | — |
| 2016-07-18 | $4.95 | $4.95 | 445,280 | — | — |
| 2016-07-15 | $5.05 | $5.05 | 669,180 | — | — |
| 2016-07-14 | $5.15 | $5.15 | 614,380 | — | — |
| 2016-07-13 | $5.35 | $5.35 | 725,000 | — | — |
| 2016-07-12 | $5.65 | $5.65 | 468,400 | — | — |
| 2016-07-11 | $5.70 | $5.70 | 421,280 | — | — |
| 2016-07-08 | $5.85 | $5.85 | 457,280 | — | — |
| 2016-07-07 | $5.70 | $5.70 | 331,700 | — | — |
| 2016-07-06 | $5.60 | $5.60 | 742,140 | — | — |
| 2016-07-05 | $5.60 | $5.60 | 341,720 | — | — |
| 2016-07-01 | $5.90 | $5.90 | 504,740 | — | — |
| 2016-06-30 | $5.80 | $5.80 | 387,140 | — | — |
| 2016-06-29 | $5.90 | $5.90 | 555,960 | — | — |
| 2016-06-28 | $5.90 | $5.90 | 661,760 | — | — |
| 2016-06-27 | $5.85 | $5.85 | 722,840 | — | — |
| 2016-06-24 | $6.25 | $6.25 | 2,967,940 | — | — |
| 2016-06-23 | $6.20 | $6.20 | 1,410,040 | — | — |
| 2016-06-22 | $5.90 | $5.90 | 2,462,940 | — | — |
| 2016-06-21 | $5.35 | $5.35 | 570,080 | — | — |
| 2016-06-20 | $5.20 | $5.20 | 437,500 | — | — |
| 2016-06-17 | $5.05 | $5.05 | 986,780 | — | — |
| 2016-06-16 | $5.10 | $5.10 | 561,120 | — | — |
| 2016-06-15 | $5.15 | $5.15 | 423,320 | — | — |
| 2016-06-14 | $5.10 | $5.10 | 989,680 | — | — |
| 2016-06-13 | $5.15 | $5.15 | 1,473,560 | — | — |
| 2016-06-10 | $5.05 | $5.05 | 902,800 | — | — |
| 2016-06-09 | $5.15 | $5.15 | 1,137,980 | — | — |
| 2016-06-08 | $5.15 | $5.15 | 584,180 | — | — |
| 2016-06-07 | $5.10 | $5.10 | 981,000 | — | — |
| 2016-06-06 | $5.15 | $5.15 | 515,300 | — | — |
| 2016-06-03 | $5.15 | $5.15 | 679,600 | — | — |
| 2016-06-02 | $5.20 | $5.20 | 1,038,900 | — | — |
| 2016-06-01 | $4.95 | $4.95 | 791,540 | — | — |
| 2016-05-31 | $4.75 | $4.75 | 1,106,840 | — | — |
| 2016-05-27 | $4.85 | $4.85 | 641,480 | — | — |
| 2016-05-26 | $4.95 | $4.95 | 863,640 | — | — |
| 2016-05-25 | $5.10 | $5.10 | 1,679,000 | — | — |
| 2016-05-24 | $4.85 | $4.85 | 1,127,620 | — | — |
| 2016-05-23 | $4.65 | $4.65 | 1,027,180 | — | — |
| 2016-05-20 | $4.55 | $4.55 | 1,469,300 | — | — |
| 2016-05-19 | $4.55 | $4.55 | 652,700 | — | — |
| 2016-05-18 | $4.60 | $4.60 | 1,467,300 | — | — |
| 2016-05-17 | $4.60 | $4.60 | 1,687,960 | — | — |
| 2016-05-16 | $4.70 | $4.70 | 895,320 | — | — |
| 2016-05-13 | $4.70 | $4.70 | 880,060 | — | — |
| 2016-05-12 | $4.60 | $4.60 | 933,540 | — | — |
| 2016-05-11 | $4.50 | $4.50 | 1,542,760 | — | — |
| 2016-05-10 | $4.75 | $4.75 | 6,293,900 | — | — |
| 2016-05-09 | $6.60 | $6.60 | 758,280 | — | — |
| 2016-05-06 | $6.65 | $6.65 | 392,520 | — | — |
| 2016-05-05 | $6.75 | $6.75 | 447,440 | — | — |
| 2016-05-04 | $7.05 | $7.05 | 431,160 | — | — |
| 2016-05-03 | $7.40 | $7.40 | 448,140 | — | — |
| 2016-05-02 | $7.25 | $7.25 | 568,980 | — | — |
| 2016-04-29 | $6.75 | $6.75 | 582,840 | — | — |
| 2016-04-28 | $7.20 | $7.20 | 810,340 | — | — |
| 2016-04-27 | $7.65 | $7.65 | 683,240 | — | — |
| 2016-04-26 | $8.10 | $8.10 | 704,100 | — | — |
| 2016-04-25 | $7.85 | $7.85 | 539,060 | — | — |
| 2016-04-22 | $8.05 | $8.05 | 351,300 | — | — |
| 2016-04-21 | $7.90 | $7.90 | 362,200 | — | — |
| 2016-04-20 | $7.75 | $7.75 | 852,440 | — | — |
| 2016-04-19 | $8.05 | $8.05 | 901,500 | — | — |
| 2016-04-18 | $8.50 | $8.50 | 918,520 | — | — |
| 2016-04-15 | $8.20 | $8.20 | 681,180 | — | — |
| 2016-04-14 | $8.45 | $8.45 | 716,120 | — | — |
| 2016-04-13 | $8.65 | $8.65 | 2,543,840 | — | — |
| 2016-04-12 | $9.25 | $9.25 | 2,619,820 | — | — |
| 2016-04-11 | $7.60 | $7.60 | 2,147,360 | — | — |
| 2016-04-08 | $6.10 | $6.10 | 1,507,180 | — | — |
| 2016-04-07 | $6.85 | $6.85 | 678,480 | — | — |
| 2016-04-06 | $7.35 | $7.35 | 1,579,360 | — | — |
| 2016-04-05 | $7.85 | $7.85 | 848,520 | — | — |
| 2016-04-04 | $8.45 | $8.45 | 944,000 | — | — |
| 2016-04-01 | $7.95 | $7.95 | 761,080 | — | — |
| 2016-03-31 | $8.05 | $8.05 | 922,680 | — | — |
| 2016-03-30 | $8.40 | $8.40 | 1,098,620 | — | — |
| 2016-03-29 | $8.65 | $8.65 | 1,986,080 | — | — |
| 2016-03-28 | $8.15 | $8.15 | 2,552,580 | — | — |
| 2016-03-24 | $10.55 | $10.55 | 1,741,700 | — | — |
| 2016-03-23 | $10.80 | $10.80 | 1,501,020 | — | — |
| 2016-03-22 | $10.70 | $10.70 | 1,654,980 | — | — |
| 2016-03-21 | $10.55 | $10.55 | 2,904,420 | — | — |
| 2016-03-18 | $10.00 | $10.00 | 6,558,840 | — | — |
| 2016-03-17 | $9.05 | $9.05 | 2,888,380 | — | — |
| 2016-03-16 | $7.70 | $7.70 | 1,187,580 | — | — |
| 2016-03-15 | $7.05 | $7.05 | 1,335,540 | — | — |
| 2016-03-14 | $6.95 | $6.95 | 1,962,940 | — | — |
| 2016-03-11 | $6.65 | $6.65 | 1,087,220 | — | — |
| 2016-03-10 | $6.10 | $6.10 | 632,580 | — | — |
| 2016-03-09 | $5.95 | $5.95 | 987,160 | — | — |
| 2016-03-08 | $5.80 | $5.80 | 1,001,840 | — | — |
| 2016-03-07 | $6.60 | $6.60 | 1,486,880 | — | — |
| 2016-03-04 | $5.85 | $5.85 | 1,146,420 | — | — |
| 2016-03-03 | $5.50 | $5.50 | 795,460 | — | — |
| 2016-03-02 | $5.40 | $5.40 | 779,160 | — | — |
| 2016-03-01 | $5.00 | $5.00 | 1,960,720 | — | — |
| 2016-02-29 | $5.15 | $5.15 | 866,140 | — | — |
| 2016-02-26 | $5.15 | $5.15 | 944,440 | — | — |
| 2016-02-25 | $5.40 | $5.40 | 1,431,880 | — | — |
| 2016-02-24 | $5.00 | $5.00 | 1,318,060 | — | — |
| 2016-02-23 | $4.70 | $4.70 | 996,860 | — | — |
| 2016-02-22 | $5.00 | $5.00 | 1,026,380 | — | — |
| 2016-02-19 | $4.90 | $4.90 | 569,880 | — | — |
| 2016-02-18 | $4.60 | $4.60 | 701,080 | — | — |
| 2016-02-17 | $5.00 | $5.00 | 723,160 | — | — |
| 2016-02-16 | $4.95 | $4.95 | 844,700 | — | — |
| 2016-02-12 | $4.90 | $4.90 | 550,340 | — | — |
| 2016-02-11 | $4.60 | $4.60 | 724,580 | — | — |
| 2016-02-10 | $4.65 | $4.65 | 803,660 | — | — |
| 2016-02-09 | $4.85 | $4.85 | 954,360 | — | — |
| 2016-02-08 | $4.35 | $4.35 | 802,480 | — | — |
| 2016-02-05 | $4.85 | $4.85 | 564,860 | — | — |
| 2016-02-04 | $4.90 | $4.90 | 1,081,080 | — | — |
| 2016-02-03 | $4.95 | $4.95 | 857,480 | — | — |
| 2016-02-02 | $5.00 | $5.00 | 867,180 | — | — |
| 2016-02-01 | $5.50 | $5.50 | 1,289,920 | — | — |
| 2016-01-29 | $5.00 | $5.00 | 730,580 | — | — |
| 2016-01-28 | $4.50 | $4.50 | 1,243,240 | — | — |
| 2016-01-27 | $5.25 | $5.25 | 3,666,860 | — | — |
| 2016-01-26 | $4.60 | $4.60 | 2,275,120 | — | — |
| 2016-01-25 | $3.75 | $3.75 | 1,121,740 | — | — |
| 2016-01-22 | $4.15 | $4.15 | 777,660 | — | — |
| 2016-01-21 | $3.70 | $3.70 | 1,272,620 | — | — |
| 2016-01-20 | $3.95 | $3.95 | 914,100 | — | — |
| 2016-01-19 | $3.90 | $3.90 | 966,540 | — | — |
| 2016-01-15 | $4.65 | $4.65 | 1,591,360 | — | — |
| 2016-01-14 | $4.55 | $4.55 | 1,595,560 | — | — |
| 2016-01-13 | $4.10 | $4.10 | 2,648,060 | — | — |
| 2016-01-12 | $3.85 | $3.85 | 1,705,020 | — | — |
| 2016-01-11 | $3.35 | $3.35 | 2,052,700 | — | — |
| 2016-01-08 | $3.30 | $3.30 | 1,333,060 | — | — |
| 2016-01-07 | $3.45 | $3.45 | 1,854,500 | — | — |
| 2016-01-06 | $3.65 | $3.65 | 4,710,240 | — | — |
| 2016-01-05 | $3.75 | $3.75 | 9,693,280 | — | — |
| 2016-01-04 | $7.25 | $7.25 | 704,020 | — | — |