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
- 2001-10-05 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 | $2.00 | $2.00 | 25,432 | — | — |
| 2016-12-29 | $1.90 | $1.90 | 33,779 | — | — |
| 2016-12-28 | $2.00 | $2.00 | 11,632 | — | — |
| 2016-12-27 | $2.09 | $2.09 | 6,495 | — | — |
| 2016-12-23 | $2.09 | $2.09 | 5,589 | — | — |
| 2016-12-22 | $2.00 | $2.00 | 19,558 | — | — |
| 2016-12-21 | $2.09 | $2.09 | 6,663 | — | — |
| 2016-12-20 | $2.00 | $2.00 | 8,347 | — | — |
| 2016-12-19 | $1.81 | $1.81 | 8,600 | — | — |
| 2016-12-16 | $1.90 | $1.90 | 8,632 | — | — |
| 2016-12-15 | $1.81 | $1.81 | 8,726 | — | — |
| 2016-12-14 | $2.19 | $2.19 | 24,368 | — | — |
| 2016-12-13 | $1.81 | $1.81 | 14,074 | — | — |
| 2016-12-12 | $1.62 | $1.62 | 9,211 | — | — |
| 2016-12-09 | $1.62 | $1.62 | 4,295 | — | — |
| 2016-12-08 | $1.62 | $1.62 | 21,105 | — | — |
| 2016-12-07 | $1.62 | $1.62 | 14,263 | — | — |
| 2016-12-06 | $1.62 | $1.62 | 25,558 | — | — |
| 2016-12-05 | $1.52 | $1.52 | 16,621 | — | — |
| 2016-12-02 | $1.43 | $1.43 | 7,326 | — | — |
| 2016-12-01 | $1.62 | $1.62 | 5,579 | — | — |
| 2016-11-30 | $1.43 | $1.43 | 8,600 | — | — |
| 2016-11-29 | $1.62 | $1.62 | 21,789 | — | — |
| 2016-11-28 | $1.62 | $1.62 | 9,811 | — | — |
| 2016-11-25 | $1.62 | $1.62 | 6,253 | — | — |
| 2016-11-23 | $1.62 | $1.62 | 14,274 | — | — |
| 2016-11-22 | $1.71 | $1.71 | 5,905 | — | — |
| 2016-11-21 | $1.81 | $1.81 | 20,495 | — | — |
| 2016-11-18 | $1.90 | $1.90 | 6,232 | — | — |
| 2016-11-17 | $2.00 | $2.00 | 2,411 | — | — |
| 2016-11-16 | $1.90 | $1.90 | 3,884 | — | — |
| 2016-11-15 | $2.09 | $2.09 | 8,632 | — | — |
| 2016-11-14 | $2.09 | $2.09 | 10,411 | — | — |
| 2016-11-11 | $1.90 | $1.90 | 20,358 | — | — |
| 2016-11-10 | $1.81 | $1.81 | 26,632 | — | — |
| 2016-11-09 | $1.81 | $1.81 | 18,737 | — | — |
| 2016-11-08 | $1.81 | $1.81 | 5,284 | — | — |
| 2016-11-07 | $1.71 | $1.71 | 16,916 | — | — |
| 2016-11-04 | $1.90 | $1.90 | 8,168 | — | — |
| 2016-11-03 | $1.90 | $1.90 | 31,495 | — | — |
| 2016-11-02 | $2.00 | $2.00 | 10,021 | — | — |
| 2016-11-01 | $2.19 | $2.19 | 1,716 | — | — |
| 2016-10-31 | $2.19 | $2.19 | 10,368 | — | — |
| 2016-10-28 | $2.19 | $2.19 | 7,137 | — | — |
| 2016-10-27 | $2.19 | $2.19 | 5,853 | — | — |
| 2016-10-26 | $2.09 | $2.09 | 12,063 | — | — |
| 2016-10-25 | $2.19 | $2.19 | 2,863 | — | — |
| 2016-10-24 | $2.28 | $2.28 | 7,432 | — | — |
| 2016-10-21 | $2.38 | $2.38 | 2,379 | — | — |
| 2016-10-20 | $2.28 | $2.28 | 4,600 | — | — |
| 2016-10-19 | $2.38 | $2.38 | 12,274 | — | — |
| 2016-10-18 | $2.38 | $2.38 | 12,411 | — | — |
| 2016-10-17 | $2.38 | $2.38 | 13,716 | — | — |
| 2016-10-14 | $2.19 | $2.19 | 3,853 | — | — |
| 2016-10-13 | $2.19 | $2.19 | 6,189 | — | — |
| 2016-10-12 | $2.09 | $2.09 | 6,495 | — | — |
| 2016-10-11 | $2.38 | $2.38 | 2,442 | — | — |
| 2016-10-10 | $2.38 | $2.38 | 4,811 | — | — |
| 2016-10-07 | $2.28 | $2.28 | 3,758 | — | — |
| 2016-10-06 | $2.28 | $2.28 | 3,337 | — | — |
| 2016-10-05 | $2.28 | $2.28 | 11,326 | — | — |
| 2016-10-04 | $2.28 | $2.28 | 8,958 | — | — |
| 2016-10-03 | $2.38 | $2.38 | 6,116 | — | — |
| 2016-09-30 | $2.57 | $2.57 | 3,105 | — | — |
| 2016-09-29 | $2.38 | $2.38 | 23,095 | — | — |
| 2016-09-28 | $2.57 | $2.57 | 5,779 | — | — |
| 2016-09-27 | $2.57 | $2.57 | 2,105 | — | — |
| 2016-09-26 | $2.57 | $2.57 | 6,926 | — | — |
| 2016-09-23 | $2.66 | $2.66 | 6,768 | — | — |
| 2016-09-22 | $2.76 | $2.76 | 1,958 | — | — |
| 2016-09-21 | $2.76 | $2.76 | 600 | — | — |
| 2016-09-20 | $2.66 | $2.66 | 3,726 | — | — |
| 2016-09-19 | $2.66 | $2.66 | 5,337 | — | — |
| 2016-09-16 | $2.66 | $2.66 | 3,737 | — | — |
| 2016-09-15 | $2.66 | $2.66 | 1,779 | — | — |
| 2016-09-14 | $2.76 | $2.76 | 1,242 | — | — |
| 2016-09-13 | $2.66 | $2.66 | 3,495 | — | — |
| 2016-09-12 | $2.85 | $2.85 | 1,147 | — | — |
| 2016-09-09 | $2.76 | $2.76 | 1,642 | — | — |
| 2016-09-08 | $2.85 | $2.85 | 2,474 | — | — |
| 2016-09-07 | $2.85 | $2.85 | 2,589 | — | — |
| 2016-09-06 | $2.76 | $2.76 | 4,821 | — | — |
| 2016-09-02 | $2.85 | $2.85 | 8,084 | — | — |
| 2016-09-01 | $2.47 | $2.47 | 2,495 | — | — |
| 2016-08-31 | $2.47 | $2.47 | 4,558 | — | — |
| 2016-08-30 | $2.47 | $2.47 | 8,674 | — | — |
| 2016-08-29 | $2.47 | $2.47 | 19,126 | — | — |
| 2016-08-26 | $2.66 | $2.66 | 2,368 | — | — |
| 2016-08-25 | $2.57 | $2.57 | 8,737 | — | — |
| 2016-08-24 | $2.57 | $2.57 | 4,389 | — | — |
| 2016-08-23 | $2.66 | $2.66 | 8,863 | — | — |
| 2016-08-22 | $2.76 | $2.76 | 3,358 | — | — |
| 2016-08-19 | $2.85 | $2.85 | 3,189 | — | — |
| 2016-08-18 | $2.85 | $2.85 | 23,179 | — | — |
| 2016-08-17 | $3.04 | $3.04 | 3,642 | — | — |
| 2016-08-16 | $3.04 | $3.04 | 684 | — | — |
| 2016-08-15 | $3.04 | $3.04 | 9,758 | — | — |
| 2016-08-12 | $3.04 | $3.04 | 2,295 | — | — |
| 2016-08-11 | $2.95 | $2.95 | 4,695 | — | — |
| 2016-08-10 | $2.95 | $2.95 | 10,937 | — | — |
| 2016-08-09 | $2.95 | $2.95 | 74 | — | — |
| 2016-08-08 | $2.95 | $2.95 | 11,758 | — | — |
| 2016-08-05 | $2.95 | $2.95 | 4,063 | — | — |
| 2016-08-04 | $3.04 | $3.04 | 495 | — | — |
| 2016-08-03 | $3.23 | $3.23 | 6,968 | — | — |
| 2016-08-02 | $3.04 | $3.04 | 10,779 | — | — |
| 2016-08-01 | $3.23 | $3.23 | 4,726 | — | — |
| 2016-07-29 | $3.14 | $3.14 | 8,716 | — | — |
| 2016-07-28 | $3.14 | $3.14 | 1,779 | — | — |
| 2016-07-27 | $3.14 | $3.14 | 7,737 | — | — |
| 2016-07-26 | $2.95 | $2.95 | 1,558 | — | — |
| 2016-07-25 | $2.85 | $2.85 | 5,989 | — | — |
| 2016-07-22 | $2.95 | $2.95 | 8,737 | — | — |
| 2016-07-21 | $2.95 | $2.95 | 43,032 | — | — |
| 2016-07-20 | $3.23 | $3.23 | 6,063 | — | — |
| 2016-07-19 | $3.33 | $3.33 | 7,474 | — | — |
| 2016-07-18 | $3.42 | $3.42 | 7,032 | — | — |
| 2016-07-15 | $3.33 | $3.33 | 2,537 | — | — |
| 2016-07-14 | $3.52 | $3.51 | 1,632 | — | — |
| 2016-07-13 | $3.33 | $3.33 | 9,884 | — | — |
| 2016-07-12 | $3.52 | $3.51 | 4,232 | — | — |
| 2016-07-11 | $3.52 | $3.51 | 3,095 | — | — |
| 2016-07-08 | $3.52 | $3.51 | 600 | — | — |
| 2016-07-07 | $3.42 | $3.42 | 6,211 | — | — |
| 2016-07-06 | $3.52 | $3.51 | 7,926 | — | — |
| 2016-07-05 | $3.52 | $3.51 | 6,905 | — | — |
| 2016-07-01 | $3.52 | $3.51 | 2,874 | — | — |
| 2016-06-30 | $3.71 | $3.71 | 8,116 | — | — |
| 2016-06-29 | $3.71 | $3.71 | 9,653 | — | — |
| 2016-06-28 | $3.52 | $3.51 | 2,821 | — | — |
| 2016-06-27 | $3.42 | $3.42 | 6,179 | — | — |
| 2016-06-24 | $3.42 | $3.42 | 9,189 | — | — |
| 2016-06-23 | $3.61 | $3.61 | 6,474 | — | — |
| 2016-06-22 | $3.61 | $3.61 | 5,905 | — | — |
| 2016-06-21 | $3.52 | $3.51 | 10,632 | — | — |
| 2016-06-20 | $3.90 | $3.90 | 695 | — | — |
| 2016-06-17 | $3.80 | $3.80 | 5,768 | — | — |
| 2016-06-16 | $3.71 | $3.71 | 6,853 | — | — |
| 2016-06-15 | $3.52 | $3.51 | 4,347 | — | — |
| 2016-06-14 | $3.61 | $3.61 | 2,895 | — | — |
| 2016-06-13 | $3.61 | $3.61 | 2,389 | — | — |
| 2016-06-10 | $3.71 | $3.71 | 1,716 | — | — |
| 2016-06-09 | $3.80 | $3.80 | 6,053 | — | — |
| 2016-06-08 | $3.80 | $3.80 | 516 | — | — |
| 2016-06-07 | $3.99 | $3.99 | 9,011 | — | — |
| 2016-06-06 | $4.09 | $4.09 | 3,389 | — | — |
| 2016-06-03 | $4.09 | $4.09 | 5,989 | — | — |
| 2016-06-02 | $3.90 | $3.90 | 2,811 | — | — |
| 2016-06-01 | $3.99 | $3.99 | 1,316 | — | — |
| 2016-05-31 | $3.99 | $3.99 | 4,147 | — | — |
| 2016-05-27 | $4.09 | $4.09 | 1,295 | — | — |
| 2016-05-26 | $3.99 | $3.99 | 5,263 | — | — |
| 2016-05-25 | $3.99 | $3.99 | 7,084 | — | — |
| 2016-05-24 | $3.61 | $3.61 | 16,400 | — | — |
| 2016-05-23 | $3.80 | $3.80 | 4,126 | — | — |
| 2016-05-20 | $3.80 | $3.80 | 16,021 | — | — |
| 2016-05-19 | $4.18 | $4.18 | 45,800 | — | — |
| 2016-05-18 | $5.04 | $5.04 | 17,389 | — | — |
| 2016-05-17 | $4.94 | $4.94 | 28,558 | — | — |
| 2016-05-16 | $5.42 | $5.41 | 8,179 | — | — |
| 2016-05-13 | $5.23 | $5.23 | 8,716 | — | — |
| 2016-05-12 | $5.32 | $5.32 | 11,695 | — | — |
| 2016-05-11 | $5.42 | $5.41 | 11,432 | — | — |
| 2016-05-10 | $5.23 | $5.23 | 6,484 | — | — |
| 2016-05-09 | $5.13 | $5.13 | 9,126 | — | — |
| 2016-05-06 | $5.13 | $5.13 | 23,768 | — | — |
| 2016-05-05 | $5.32 | $5.32 | 19,589 | — | — |
| 2016-05-04 | $5.04 | $5.04 | 9,863 | — | — |
| 2016-05-03 | $4.94 | $4.94 | 32,600 | — | — |
| 2016-05-02 | $4.75 | $4.75 | 9,200 | — | — |
| 2016-04-29 | $4.56 | $4.56 | 10,189 | — | — |
| 2016-04-28 | $4.47 | $4.47 | 17,632 | — | — |
| 2016-04-27 | $4.56 | $4.56 | 23,021 | — | — |
| 2016-04-26 | $4.56 | $4.56 | 9,147 | — | — |
| 2016-04-25 | $4.66 | $4.66 | 8,611 | — | — |
| 2016-04-22 | $4.75 | $4.75 | 14,842 | — | — |
| 2016-04-21 | $4.85 | $4.85 | 35,074 | — | — |
| 2016-04-20 | $4.75 | $4.75 | 40,347 | — | — |
| 2016-04-19 | $4.18 | $4.18 | 7,811 | — | — |
| 2016-04-18 | $4.09 | $4.09 | 39,253 | — | — |
| 2016-04-15 | $3.99 | $3.99 | 26,674 | — | — |
| 2016-04-14 | $3.80 | $3.80 | 47,842 | — | — |
| 2016-04-13 | $3.33 | $3.33 | 3,474 | — | — |
| 2016-04-12 | $3.42 | $3.42 | 5,695 | — | — |
| 2016-04-11 | $3.33 | $3.33 | 9,484 | — | — |
| 2016-04-08 | $3.33 | $3.33 | 8,095 | — | — |
| 2016-04-07 | $3.33 | $3.33 | 2,684 | — | — |
| 2016-04-06 | $3.23 | $3.23 | 7,832 | — | — |
| 2016-04-05 | $3.23 | $3.23 | 4,232 | — | — |
| 2016-04-04 | $3.23 | $3.23 | 7,105 | — | — |
| 2016-04-01 | $3.33 | $3.33 | 4,768 | — | — |
| 2016-03-31 | $3.14 | $3.14 | 10,232 | — | — |
| 2016-03-30 | $3.23 | $3.23 | 2,379 | — | — |
| 2016-03-29 | $3.23 | $3.23 | 2,432 | — | — |
| 2016-03-28 | $3.14 | $3.14 | 5,411 | — | — |
| 2016-03-24 | $3.23 | $3.23 | 11,442 | — | — |
| 2016-03-23 | $3.04 | $3.04 | 8,926 | — | — |
| 2016-03-22 | $3.33 | $3.33 | 13,084 | — | — |
| 2016-03-21 | $3.42 | $3.42 | 56,916 | — | — |
| 2016-03-18 | $4.09 | $4.09 | 61,242 | — | — |
| 2016-03-17 | $3.61 | $3.61 | 19,095 | — | — |
| 2016-03-16 | $3.14 | $3.14 | 13,642 | — | — |
| 2016-03-15 | $2.85 | $2.85 | 10,758 | — | — |
| 2016-03-14 | $2.95 | $2.95 | 9,600 | — | — |
| 2016-03-11 | $2.85 | $2.85 | 9,526 | — | — |
| 2016-03-10 | $2.76 | $2.76 | 1,484 | — | — |
| 2016-03-09 | $2.66 | $2.66 | 389 | — | — |
| 2016-03-08 | $2.85 | $2.85 | 1,432 | — | — |
| 2016-03-07 | $2.85 | $2.85 | 7,579 | — | — |
| 2016-03-04 | $2.76 | $2.76 | 4,326 | — | — |
| 2016-03-03 | $2.66 | $2.66 | 2,874 | — | — |
| 2016-03-02 | $2.66 | $2.66 | 14,263 | — | — |
| 2016-03-01 | $2.57 | $2.57 | 1,411 | — | — |
| 2016-02-29 | $2.57 | $2.57 | 10,495 | — | — |
| 2016-02-26 | $2.76 | $2.76 | 8,895 | — | — |
| 2016-02-25 | $2.85 | $2.85 | 3,463 | — | — |
| 2016-02-24 | $2.85 | $2.85 | 4,253 | — | — |
| 2016-02-23 | $2.76 | $2.76 | 4,726 | — | — |
| 2016-02-22 | $2.76 | $2.76 | 9,611 | — | — |
| 2016-02-19 | $2.76 | $2.76 | 4,095 | — | — |
| 2016-02-18 | $2.66 | $2.66 | 7,716 | — | — |
| 2016-02-17 | $2.66 | $2.66 | 5,253 | — | — |
| 2016-02-16 | $2.57 | $2.57 | 6,768 | — | — |
| 2016-02-12 | $2.47 | $2.47 | 8,958 | — | — |
| 2016-02-11 | $2.47 | $2.47 | 3,842 | — | — |
| 2016-02-10 | $2.57 | $2.57 | 3,074 | — | — |
| 2016-02-09 | $2.47 | $2.47 | 7,168 | — | — |
| 2016-02-08 | $2.57 | $2.57 | 2,295 | — | — |
| 2016-02-05 | $2.47 | $2.47 | 10,958 | — | — |
| 2016-02-04 | $2.57 | $2.57 | 5,926 | — | — |
| 2016-02-03 | $2.66 | $2.66 | 5,884 | — | — |
| 2016-02-02 | $2.57 | $2.57 | 5,168 | — | — |
| 2016-02-01 | $2.57 | $2.57 | 2,484 | — | — |
| 2016-01-29 | $2.57 | $2.57 | 6,126 | — | — |
| 2016-01-28 | $2.57 | $2.57 | 3,274 | — | — |
| 2016-01-27 | $2.66 | $2.66 | 8,042 | — | — |
| 2016-01-26 | $2.85 | $2.85 | 6,884 | — | — |
| 2016-01-25 | $2.66 | $2.66 | 3,253 | — | — |
| 2016-01-22 | $2.66 | $2.66 | 3,368 | — | — |
| 2016-01-21 | $2.57 | $2.57 | 1,158 | — | — |
| 2016-01-20 | $2.47 | $2.47 | 38,558 | — | — |
| 2016-01-19 | $2.38 | $2.38 | 5,179 | — | — |
| 2016-01-15 | $2.57 | $2.57 | 3,105 | — | — |
| 2016-01-14 | $2.57 | $2.57 | 11,547 | — | — |
| 2016-01-13 | $2.66 | $2.66 | 3,032 | — | — |
| 2016-01-12 | $2.66 | $2.66 | 2,916 | — | — |
| 2016-01-11 | $2.57 | $2.57 | 18,558 | — | — |
| 2016-01-08 | $2.66 | $2.66 | 7,305 | — | — |
| 2016-01-07 | $2.57 | $2.57 | 16,179 | — | — |
| 2016-01-06 | $2.76 | $2.76 | 4,253 | — | — |
| 2016-01-05 | $2.85 | $2.85 | 9,453 | — | — |
| 2016-01-04 | $2.76 | $2.76 | 5,368 | — | — |