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
- 2008-06-25 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 | $3.31 | $3.31 | 134,100 | — | — |
| 2016-12-29 | $3.27 | $3.27 | 98,600 | — | — |
| 2016-12-28 | $3.17 | $3.17 | 161,200 | — | — |
| 2016-12-27 | $3.25 | $3.25 | 258,100 | — | — |
| 2016-12-23 | $2.94 | $2.94 | 118,300 | — | — |
| 2016-12-22 | $2.96 | $2.96 | 208,700 | — | — |
| 2016-12-21 | $2.81 | $2.81 | 308,200 | — | — |
| 2016-12-20 | $2.62 | $2.62 | 128,700 | — | — |
| 2016-12-19 | $2.50 | $2.50 | 100,400 | — | — |
| 2016-12-16 | $2.48 | $2.48 | 145,200 | — | — |
| 2016-12-15 | $2.49 | $2.49 | 105,300 | — | — |
| 2016-12-14 | $2.48 | $2.48 | 49,100 | — | — |
| 2016-12-13 | $2.45 | $2.45 | 71,000 | — | — |
| 2016-12-12 | $2.48 | $2.48 | 102,700 | — | — |
| 2016-12-09 | $2.53 | $2.53 | 75,600 | — | — |
| 2016-12-08 | $2.43 | $2.43 | 92,300 | — | — |
| 2016-12-07 | $2.34 | $2.34 | 85,500 | — | — |
| 2016-12-06 | $2.39 | $2.39 | 68,200 | — | — |
| 2016-12-05 | $2.34 | $2.34 | 73,300 | — | — |
| 2016-12-02 | $2.31 | $2.31 | 91,700 | — | — |
| 2016-12-01 | $2.31 | $2.31 | 155,200 | — | — |
| 2016-11-30 | $2.43 | $2.43 | 102,000 | — | — |
| 2016-11-29 | $2.59 | $2.59 | 41,100 | — | — |
| 2016-11-28 | $2.61 | $2.61 | 103,300 | — | — |
| 2016-11-25 | $2.51 | $2.51 | 36,100 | — | — |
| 2016-11-23 | $2.49 | $2.49 | 60,600 | — | — |
| 2016-11-22 | $2.51 | $2.51 | 75,900 | — | — |
| 2016-11-21 | $2.49 | $2.49 | 70,900 | — | — |
| 2016-11-18 | $2.54 | $2.54 | 236,000 | — | — |
| 2016-11-17 | $2.61 | $2.61 | 97,800 | — | — |
| 2016-11-16 | $2.62 | $2.62 | 168,300 | — | — |
| 2016-11-15 | $2.69 | $2.69 | 125,300 | — | — |
| 2016-11-14 | $2.88 | $2.88 | 209,100 | — | — |
| 2016-11-11 | $2.98 | $2.98 | 175,200 | — | — |
| 2016-11-10 | $2.79 | $2.79 | 181,100 | — | — |
| 2016-11-09 | $2.55 | $2.55 | 180,800 | — | — |
| 2016-11-08 | $2.45 | $2.45 | 39,100 | — | — |
| 2016-11-07 | $2.45 | $2.45 | 136,100 | — | — |
| 2016-11-04 | $2.36 | $2.36 | 124,500 | — | — |
| 2016-11-03 | $2.45 | $2.45 | 209,000 | — | — |
| 2016-11-02 | $2.54 | $2.54 | 116,900 | — | — |
| 2016-11-01 | $2.67 | $2.67 | 116,500 | — | — |
| 2016-10-31 | $2.76 | $2.76 | 106,100 | — | — |
| 2016-10-28 | $2.86 | $2.86 | 61,200 | — | — |
| 2016-10-27 | $2.81 | $2.81 | 55,400 | — | — |
| 2016-10-26 | $2.81 | $2.81 | 83,500 | — | — |
| 2016-10-25 | $2.90 | $2.90 | 59,900 | — | — |
| 2016-10-24 | $2.93 | $2.93 | 125,800 | — | — |
| 2016-10-21 | $2.88 | $2.88 | 91,600 | — | — |
| 2016-10-20 | $2.88 | $2.88 | 57,500 | — | — |
| 2016-10-19 | $2.89 | $2.89 | 133,400 | — | — |
| 2016-10-18 | $2.79 | $2.79 | 83,800 | — | — |
| 2016-10-17 | $2.89 | $2.89 | 88,500 | — | — |
| 2016-10-14 | $2.93 | $2.93 | 62,700 | — | — |
| 2016-10-13 | $2.93 | $2.93 | 73,700 | — | — |
| 2016-10-12 | $2.95 | $2.95 | 23,600 | — | — |
| 2016-10-11 | $2.94 | $2.94 | 42,800 | — | — |
| 2016-10-10 | $2.99 | $2.99 | 52,100 | — | — |
| 2016-10-07 | $2.94 | $2.94 | 93,200 | — | — |
| 2016-10-06 | $3.00 | $3.00 | 47,300 | — | — |
| 2016-10-05 | $2.98 | $2.98 | 98,900 | — | — |
| 2016-10-04 | $3.03 | $3.03 | 102,600 | — | — |
| 2016-10-03 | $3.02 | $3.02 | 42,600 | — | — |
| 2016-09-30 | $2.98 | $2.98 | 106,300 | — | — |
| 2016-09-29 | $2.94 | $2.94 | 65,600 | — | — |
| 2016-09-28 | $2.91 | $2.91 | 74,200 | — | — |
| 2016-09-27 | $2.91 | $2.91 | 98,200 | — | — |
| 2016-09-26 | $2.88 | $2.88 | 108,500 | — | — |
| 2016-09-23 | $3.00 | $3.00 | 113,900 | — | — |
| 2016-09-22 | $2.98 | $2.98 | 271,800 | — | — |
| 2016-09-21 | $3.09 | $3.09 | 145,000 | — | — |
| 2016-09-20 | $2.98 | $2.98 | 442,200 | — | — |
| 2016-09-19 | $3.21 | $3.21 | 207,400 | — | — |
| 2016-09-16 | $3.41 | $3.41 | 195,800 | — | — |
| 2016-09-15 | $3.42 | $3.42 | 148,000 | — | — |
| 2016-09-14 | $3.33 | $3.33 | 84,400 | — | — |
| 2016-09-13 | $3.29 | $3.29 | 149,700 | — | — |
| 2016-09-12 | $3.50 | $3.50 | 99,800 | — | — |
| 2016-09-09 | $3.20 | $3.20 | 105,500 | — | — |
| 2016-09-08 | $3.17 | $3.17 | 142,100 | — | — |
| 2016-09-07 | $3.32 | $3.32 | 122,200 | — | — |
| 2016-09-06 | $3.35 | $3.35 | 107,400 | — | — |
| 2016-09-02 | $3.38 | $3.38 | 76,300 | — | — |
| 2016-09-01 | $3.44 | $3.44 | 230,300 | — | — |
| 2016-08-31 | $3.29 | $3.29 | 373,200 | — | — |
| 2016-08-30 | $3.61 | $3.61 | 124,800 | — | — |
| 2016-08-29 | $3.75 | $3.75 | 72,800 | — | — |
| 2016-08-26 | $3.79 | $3.79 | 46,800 | — | — |
| 2016-08-25 | $3.77 | $3.77 | 41,700 | — | — |
| 2016-08-24 | $3.77 | $3.77 | 57,700 | — | — |
| 2016-08-23 | $3.82 | $3.82 | 70,600 | — | — |
| 2016-08-22 | $3.79 | $3.79 | 80,800 | — | — |
| 2016-08-19 | $3.77 | $3.77 | 55,200 | — | — |
| 2016-08-18 | $3.76 | $3.76 | 74,900 | — | — |
| 2016-08-17 | $3.68 | $3.68 | 182,200 | — | — |
| 2016-08-16 | $3.84 | $3.84 | 132,900 | — | — |
| 2016-08-15 | $4.00 | $4.00 | 160,100 | — | — |
| 2016-08-12 | $4.01 | $4.01 | 538,500 | — | — |
| 2016-08-11 | $4.39 | $4.39 | 227,500 | — | — |
| 2016-08-10 | $4.23 | $4.23 | 394,100 | — | — |
| 2016-08-09 | $4.13 | $4.13 | 211,700 | — | — |
| 2016-08-08 | $4.08 | $4.08 | 90,900 | — | — |
| 2016-08-05 | $4.04 | $4.04 | 199,000 | — | — |
| 2016-08-04 | $3.98 | $3.98 | 64,000 | — | — |
| 2016-08-03 | $4.00 | $4.00 | 91,500 | — | — |
| 2016-08-02 | $3.83 | $3.83 | 74,200 | — | — |
| 2016-08-01 | $3.88 | $3.88 | 76,700 | — | — |
| 2016-07-29 | $4.00 | $4.00 | 53,600 | — | — |
| 2016-07-28 | $3.96 | $3.96 | 76,900 | — | — |
| 2016-07-27 | $3.97 | $3.97 | 64,200 | — | — |
| 2016-07-26 | $4.00 | $4.00 | 145,700 | — | — |
| 2016-07-25 | $4.03 | $4.03 | 97,300 | — | — |
| 2016-07-22 | $4.04 | $4.04 | 116,800 | — | — |
| 2016-07-21 | $4.08 | $4.08 | 142,000 | — | — |
| 2016-07-20 | $3.82 | $3.82 | 69,600 | — | — |
| 2016-07-19 | $3.82 | $3.82 | 179,100 | — | — |
| 2016-07-18 | $3.88 | $3.88 | 231,100 | — | — |
| 2016-07-15 | $3.82 | $3.82 | 123,500 | — | — |
| 2016-07-14 | $3.93 | $3.93 | 109,200 | — | — |
| 2016-07-13 | $4.00 | $4.00 | 161,100 | — | — |
| 2016-07-12 | $4.00 | $4.00 | 182,000 | — | — |
| 2016-07-11 | $3.91 | $3.91 | 200,400 | — | — |
| 2016-07-08 | $3.94 | $3.94 | 189,500 | — | — |
| 2016-07-07 | $3.81 | $3.81 | 264,900 | — | — |
| 2016-07-06 | $3.99 | $3.99 | 168,200 | — | — |
| 2016-07-05 | $3.98 | $3.98 | 326,200 | — | — |
| 2016-07-01 | $4.11 | $4.11 | 363,200 | — | — |
| 2016-06-30 | $4.14 | $4.14 | 867,300 | — | — |
| 2016-06-29 | $3.89 | $3.89 | 1,699,000 | — | — |
| 2016-06-28 | $3.29 | $3.29 | 820,300 | — | — |
| 2016-06-27 | $3.14 | $3.14 | 784,200 | — | — |
| 2016-06-24 | $2.89 | $2.89 | 3,087,400 | — | — |
| 2016-06-23 | $3.17 | $3.17 | 765,400 | — | — |
| 2016-06-22 | $3.04 | $3.04 | 713,100 | — | — |
| 2016-06-21 | $3.08 | $3.08 | 3,644,100 | — | — |
| 2016-06-20 | $2.84 | $2.84 | 4,821,800 | — | — |
| 2016-06-17 | $4.98 | $4.98 | 1,017,100 | — | — |
| 2016-06-16 | $5.07 | $5.07 | 465,800 | — | — |
| 2016-06-15 | $5.31 | $5.31 | 265,200 | — | — |
| 2016-06-14 | $5.30 | $5.30 | 259,000 | — | — |
| 2016-06-13 | $5.65 | $5.65 | 304,300 | — | — |
| 2016-06-10 | $5.36 | $5.36 | 166,100 | — | — |
| 2016-06-09 | $5.49 | $5.49 | 206,300 | — | — |
| 2016-06-08 | $5.67 | $5.67 | 285,900 | — | — |
| 2016-06-07 | $5.71 | $5.71 | 295,300 | — | — |
| 2016-06-06 | $5.50 | $5.50 | 412,100 | — | — |
| 2016-06-03 | $5.76 | $5.76 | 147,000 | — | — |
| 2016-06-02 | $5.56 | $5.56 | 210,500 | — | — |
| 2016-06-01 | $5.41 | $5.41 | 148,300 | — | — |
| 2016-05-31 | $5.22 | $5.22 | 122,000 | — | — |
| 2016-05-27 | $5.13 | $5.13 | 70,500 | — | — |
| 2016-05-26 | $5.12 | $5.12 | 71,700 | — | — |
| 2016-05-25 | $4.99 | $4.99 | 394,300 | — | — |
| 2016-05-24 | $5.32 | $5.32 | 92,000 | — | — |
| 2016-05-23 | $5.30 | $5.30 | 125,300 | — | — |
| 2016-05-20 | $5.28 | $5.28 | 112,100 | — | — |
| 2016-05-19 | $5.17 | $5.17 | 175,300 | — | — |
| 2016-05-18 | $5.40 | $5.40 | 241,700 | — | — |
| 2016-05-17 | $5.59 | $5.59 | 279,800 | — | — |
| 2016-05-16 | $5.70 | $5.70 | 675,800 | — | — |
| 2016-05-13 | $5.20 | $5.20 | 333,100 | — | — |
| 2016-05-12 | $4.90 | $4.90 | 430,700 | — | — |
| 2016-05-11 | $4.70 | $4.70 | 85,400 | — | — |
| 2016-05-10 | $4.70 | $4.70 | 107,400 | — | — |
| 2016-05-09 | $4.60 | $4.60 | 188,000 | — | — |
| 2016-05-06 | $4.64 | $4.64 | 154,700 | — | — |
| 2016-05-05 | $4.60 | $4.60 | 305,500 | — | — |
| 2016-05-04 | $4.41 | $4.41 | 98,200 | — | — |
| 2016-05-03 | $4.36 | $4.36 | 40,800 | — | — |
| 2016-05-02 | $4.40 | $4.40 | 74,200 | — | — |
| 2016-04-29 | $4.45 | $4.45 | 69,900 | — | — |
| 2016-04-28 | $4.40 | $4.40 | 63,700 | — | — |
| 2016-04-27 | $4.30 | $4.30 | 96,100 | — | — |
| 2016-04-26 | $4.48 | $4.48 | 67,600 | — | — |
| 2016-04-25 | $4.48 | $4.48 | 50,800 | — | — |
| 2016-04-22 | $4.55 | $4.55 | 56,100 | — | — |
| 2016-04-21 | $4.53 | $4.53 | 72,500 | — | — |
| 2016-04-20 | $4.33 | $4.33 | 32,100 | — | — |
| 2016-04-19 | $4.41 | $4.41 | 31,800 | — | — |
| 2016-04-18 | $4.58 | $4.58 | 36,000 | — | — |
| 2016-04-15 | $4.64 | $4.64 | 44,000 | — | — |
| 2016-04-14 | $4.40 | $4.40 | 8,000 | — | — |
| 2016-04-13 | $3.96 | $3.96 | 0 | — | — |
| 2016-04-12 | $3.96 | $3.96 | 23,633 | — | — |
| 2016-04-11 | $4.11 | $4.11 | 43,000 | — | — |
| 2016-04-08 | $4.20 | $4.20 | 24,967 | — | — |
| 2016-04-07 | $4.29 | $4.29 | 13,067 | — | — |
| 2016-04-06 | $4.26 | $4.26 | 22,467 | — | — |
| 2016-04-05 | $4.23 | $4.23 | 6,200 | — | — |
| 2016-04-04 | $4.32 | $4.32 | 16,267 | — | — |
| 2016-04-01 | $4.29 | $4.29 | 8,000 | — | — |
| 2016-03-31 | $4.26 | $4.26 | 15,000 | — | — |
| 2016-03-30 | $4.32 | $4.32 | 9,667 | — | — |
| 2016-03-29 | $4.29 | $4.29 | 5,033 | — | — |
| 2016-03-28 | $4.26 | $4.26 | 5,833 | — | — |
| 2016-03-24 | $4.26 | $4.26 | 54,433 | — | — |
| 2016-03-23 | $4.41 | $4.41 | 28,233 | — | — |
| 2016-03-22 | $4.41 | $4.41 | 57,067 | — | — |
| 2016-03-21 | $4.47 | $4.47 | 33,700 | — | — |
| 2016-03-18 | $4.50 | $4.50 | 121,667 | — | — |
| 2016-03-17 | $4.80 | $4.80 | 135,033 | — | — |
| 2016-03-16 | $4.50 | $4.50 | 30,533 | — | — |
| 2016-03-15 | $4.50 | $4.50 | 18,067 | — | — |
| 2016-03-14 | $4.53 | $4.53 | 28,367 | — | — |
| 2016-03-11 | $4.41 | $4.41 | 28,067 | — | — |
| 2016-03-10 | $4.50 | $4.50 | 89,833 | — | — |
| 2016-03-09 | $4.59 | $4.59 | 62,133 | — | — |
| 2016-03-08 | $4.38 | $4.38 | 36,633 | — | — |
| 2016-03-07 | $4.38 | $4.38 | 46,867 | — | — |
| 2016-03-04 | $4.38 | $4.38 | 84,933 | — | — |
| 2016-03-03 | $4.17 | $4.17 | 39,800 | — | — |
| 2016-03-02 | $4.17 | $4.17 | 49,433 | — | — |
| 2016-03-01 | $4.20 | $4.20 | 104,533 | — | — |
| 2016-02-29 | $4.02 | $4.02 | 36,200 | — | — |
| 2016-02-26 | $3.96 | $3.96 | 16,333 | — | — |
| 2016-02-25 | $3.90 | $3.90 | 25,933 | — | — |
| 2016-02-24 | $3.99 | $3.99 | 8,967 | — | — |
| 2016-02-23 | $3.93 | $3.93 | 47,167 | — | — |
| 2016-02-22 | $3.93 | $3.93 | 62,933 | — | — |
| 2016-02-19 | $3.87 | $3.87 | 4,033 | — | — |
| 2016-02-18 | $3.81 | $3.81 | 33,067 | — | — |
| 2016-02-17 | $3.87 | $3.87 | 25,200 | — | — |
| 2016-02-16 | $3.81 | $3.81 | 15,667 | — | — |
| 2016-02-12 | $3.81 | $3.81 | 6,933 | — | — |
| 2016-02-11 | $3.84 | $3.84 | 47,700 | — | — |
| 2016-02-10 | $3.81 | $3.81 | 26,333 | — | — |
| 2016-02-09 | $3.81 | $3.81 | 55,167 | — | — |
| 2016-02-08 | $3.96 | $3.96 | 30,467 | — | — |
| 2016-02-05 | $4.11 | $4.11 | 37,400 | — | — |
| 2016-02-04 | $4.02 | $4.02 | 29,700 | — | — |
| 2016-02-03 | $3.96 | $3.96 | 34,367 | — | — |
| 2016-02-02 | $3.93 | $3.93 | 118,100 | — | — |
| 2016-02-01 | $3.99 | $3.99 | 103,500 | — | — |
| 2016-01-29 | $3.99 | $3.99 | 37,233 | — | — |
| 2016-01-28 | $3.99 | $3.99 | 52,300 | — | — |
| 2016-01-27 | $3.90 | $3.90 | 16,633 | — | — |
| 2016-01-26 | $3.90 | $3.90 | 37,800 | — | — |
| 2016-01-25 | $4.05 | $4.05 | 43,633 | — | — |
| 2016-01-22 | $4.11 | $4.11 | 117,467 | — | — |
| 2016-01-21 | $3.84 | $3.84 | 74,900 | — | — |
| 2016-01-20 | $3.63 | $3.63 | 55,167 | — | — |
| 2016-01-19 | $3.72 | $3.72 | 14,933 | — | — |
| 2016-01-15 | $3.75 | $3.75 | 51,533 | — | — |
| 2016-01-14 | $3.72 | $3.72 | 32,367 | — | — |
| 2016-01-13 | $3.81 | $3.81 | 60,967 | — | — |
| 2016-01-12 | $4.02 | $4.02 | 51,700 | — | — |
| 2016-01-11 | $4.20 | $4.20 | 66,433 | — | — |
| 2016-01-08 | $4.20 | $4.20 | 59,700 | — | — |
| 2016-01-07 | $3.93 | $3.93 | 61,100 | — | — |
| 2016-01-06 | $4.20 | $4.20 | 191,833 | — | — |
| 2016-01-05 | $3.69 | $3.69 | 16,933 | — | — |
| 2016-01-04 | $3.66 | $3.66 | 48,000 | — | — |