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
- 2010-05-03 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 | $0.67 | $0.67 | 77,900 | — | — |
| 2016-12-29 | $0.59 | $0.59 | 79,500 | — | — |
| 2016-12-28 | $0.65 | $0.65 | 57,200 | — | — |
| 2016-12-27 | $0.66 | $0.66 | 38,900 | — | — |
| 2016-12-23 | $0.70 | $0.70 | 79,000 | — | — |
| 2016-12-22 | $0.73 | $0.73 | 16,500 | — | — |
| 2016-12-21 | $0.73 | $0.73 | 13,300 | — | — |
| 2016-12-20 | $0.72 | $0.71 | 14,900 | — | — |
| 2016-12-19 | $0.73 | $0.73 | 16,600 | — | — |
| 2016-12-16 | $0.74 | $0.74 | 33,900 | — | — |
| 2016-12-15 | $0.77 | $0.77 | 13,700 | — | — |
| 2016-12-14 | $0.71 | $0.71 | 38,100 | — | — |
| 2016-12-13 | $0.70 | $0.70 | 87,500 | — | — |
| 2016-12-12 | $0.76 | $0.75 | 11,900 | — | — |
| 2016-12-09 | $0.79 | $0.79 | 5,000 | — | — |
| 2016-12-08 | $0.77 | $0.77 | 18,100 | — | — |
| 2016-12-07 | $0.79 | $0.79 | 19,800 | — | — |
| 2016-12-06 | $0.74 | $0.74 | 700 | — | — |
| 2016-12-05 | $0.78 | $0.78 | 14,200 | — | — |
| 2016-12-02 | $0.83 | $0.83 | 15,900 | — | — |
| 2016-12-01 | $0.80 | $0.80 | 6,300 | — | — |
| 2016-11-30 | $0.73 | $0.73 | 4,900 | — | — |
| 2016-11-29 | $0.75 | $0.75 | 3,200 | — | — |
| 2016-11-28 | $0.80 | $0.79 | 11,300 | — | — |
| 2016-11-25 | $0.72 | $0.71 | 2,600 | — | — |
| 2016-11-23 | $0.71 | $0.71 | 4,400 | — | — |
| 2016-11-22 | $0.70 | $0.70 | 17,000 | — | — |
| 2016-11-21 | $0.69 | $0.69 | 29,700 | — | — |
| 2016-11-18 | $0.72 | $0.72 | 3,800 | — | — |
| 2016-11-17 | $0.70 | $0.70 | 16,100 | — | — |
| 2016-11-16 | $0.72 | $0.72 | 13,600 | — | — |
| 2016-11-15 | $0.72 | $0.72 | 36,400 | — | — |
| 2016-11-14 | $0.71 | $0.71 | 15,200 | — | — |
| 2016-11-11 | $0.70 | $0.70 | 16,200 | — | — |
| 2016-11-10 | $0.78 | $0.78 | 52,300 | — | — |
| 2016-11-09 | $0.78 | $0.78 | 347,500 | — | — |
| 2016-11-08 | $0.70 | $0.70 | 14,000 | — | — |
| 2016-11-07 | $0.68 | $0.68 | 700 | — | — |
| 2016-11-04 | $0.68 | $0.68 | 6,600 | — | — |
| 2016-11-03 | $0.70 | $0.70 | 44,500 | — | — |
| 2016-11-02 | $0.77 | $0.77 | 2,500 | — | — |
| 2016-11-01 | $0.77 | $0.77 | 18,000 | — | — |
| 2016-10-31 | $0.79 | $0.79 | 5,900 | — | — |
| 2016-10-28 | $0.79 | $0.79 | 3,200 | — | — |
| 2016-10-27 | $0.77 | $0.77 | 11,800 | — | — |
| 2016-10-26 | $0.77 | $0.77 | 6,100 | — | — |
| 2016-10-25 | $0.76 | $0.76 | 38,400 | — | — |
| 2016-10-24 | $0.82 | $0.82 | 3,900 | — | — |
| 2016-10-21 | $0.83 | $0.83 | 2,200 | — | — |
| 2016-10-20 | $0.82 | $0.82 | 4,200 | — | — |
| 2016-10-19 | $0.84 | $0.84 | 2,600 | — | — |
| 2016-10-18 | $0.84 | $0.84 | 35,700 | — | — |
| 2016-10-17 | $0.85 | $0.84 | 1,400 | — | — |
| 2016-10-14 | $0.78 | $0.78 | 7,700 | — | — |
| 2016-10-13 | $0.80 | $0.80 | 9,100 | — | — |
| 2016-10-12 | $0.79 | $0.79 | 1,700 | — | — |
| 2016-10-11 | $0.79 | $0.79 | 3,400 | — | — |
| 2016-10-10 | $0.79 | $0.79 | 13,200 | — | — |
| 2016-10-07 | $0.80 | $0.79 | 15,500 | — | — |
| 2016-10-06 | $0.83 | $0.83 | 25,600 | — | — |
| 2016-10-05 | $0.79 | $0.79 | 144,800 | — | — |
| 2016-10-04 | $0.73 | $0.73 | 15,100 | — | — |
| 2016-10-03 | $0.79 | $0.79 | 24,900 | — | — |
| 2016-09-30 | $0.77 | $0.77 | 19,400 | — | — |
| 2016-09-29 | $0.77 | $0.77 | 500 | — | — |
| 2016-09-28 | $0.79 | $0.79 | 9,800 | — | — |
| 2016-09-27 | $0.79 | $0.79 | 113,600 | — | — |
| 2016-09-26 | $0.72 | $0.72 | 70,600 | — | — |
| 2016-09-23 | $0.81 | $0.81 | 48,600 | — | — |
| 2016-09-22 | $0.88 | $0.88 | 37,500 | — | — |
| 2016-09-21 | $0.89 | $0.88 | 452,900 | — | — |
| 2016-09-20 | $0.86 | $0.86 | 12,400 | — | — |
| 2016-09-19 | $0.78 | $0.78 | 200 | — | — |
| 2016-09-16 | $0.82 | $0.82 | 300 | — | — |
| 2016-09-15 | $0.78 | $0.78 | 27,400 | — | — |
| 2016-09-14 | $0.79 | $0.79 | 21,000 | — | — |
| 2016-09-13 | $0.80 | $0.80 | 5,300 | — | — |
| 2016-09-12 | $0.85 | $0.85 | 200 | — | — |
| 2016-09-09 | $0.85 | $0.85 | 7,100 | — | — |
| 2016-09-08 | $0.89 | $0.89 | 6,000 | — | — |
| 2016-09-07 | $0.86 | $0.86 | 1,000 | — | — |
| 2016-09-06 | $0.90 | $0.90 | 5,000 | — | — |
| 2016-09-02 | $0.90 | $0.90 | 5,900 | — | — |
| 2016-09-01 | $0.90 | $0.90 | 3,200 | — | — |
| 2016-08-31 | $0.92 | $0.92 | 22,300 | — | — |
| 2016-08-30 | $0.88 | $0.88 | 4,800 | — | — |
| 2016-08-29 | $0.90 | $0.90 | 128,500 | — | — |
| 2016-08-26 | $0.95 | $0.95 | 33,300 | — | — |
| 2016-08-25 | $0.95 | $0.95 | 53,800 | — | — |
| 2016-08-24 | $0.95 | $0.95 | 116,200 | — | — |
| 2016-08-23 | $0.94 | $0.94 | 890,600 | — | — |
| 2016-08-22 | $1.80 | $1.80 | 11,300 | — | — |
| 2016-08-19 | $1.80 | $1.80 | 31,700 | — | — |
| 2016-08-18 | $2.00 | $2.00 | 5,100 | — | — |
| 2016-08-17 | $1.92 | $1.92 | 19,300 | — | — |
| 2016-08-16 | $2.05 | $2.05 | 73,200 | — | — |
| 2016-08-15 | $2.15 | $2.15 | 24,300 | — | — |
| 2016-08-12 | $2.40 | $2.40 | 21,600 | — | — |
| 2016-08-11 | $2.40 | $2.40 | 17,900 | — | — |
| 2016-08-10 | $2.50 | $2.50 | 36,000 | — | — |
| 2016-08-09 | $2.12 | $2.12 | 34,000 | — | — |
| 2016-08-08 | $2.48 | $2.48 | 95,500 | — | — |
| 2016-08-05 | $1.83 | $1.83 | 70,900 | — | — |
| 2016-08-04 | $1.67 | $1.67 | 90,400 | — | — |
| 2016-08-03 | $1.51 | $1.51 | 20,000 | — | — |
| 2016-08-02 | $1.66 | $1.66 | 39,500 | — | — |
| 2016-08-01 | $1.82 | $1.82 | 300 | — | — |
| 2016-07-29 | $1.90 | $1.90 | 1,000 | — | — |
| 2016-07-28 | $1.83 | $1.83 | 13,200 | — | — |
| 2016-07-27 | $1.98 | $1.98 | 28,200 | — | — |
| 2016-07-26 | $2.36 | $2.36 | 24,600 | — | — |
| 2016-07-25 | $2.50 | $2.50 | 63,100 | — | — |
| 2016-07-22 | $2.41 | $2.41 | 309,800 | — | — |
| 2016-07-21 | $1.99 | $1.99 | 18,100 | — | — |
| 2016-07-20 | $2.00 | $2.00 | 5,600 | — | — |
| 2016-07-19 | $2.10 | $2.10 | 7,300 | — | — |
| 2016-07-18 | $2.05 | $2.05 | 0 | — | — |
| 2016-07-15 | $2.05 | $2.05 | 7,200 | — | — |
| 2016-07-14 | $2.08 | $2.08 | 23,600 | — | — |
| 2016-07-13 | $2.01 | $2.01 | 2,200 | — | — |
| 2016-07-12 | $2.00 | $2.00 | 400 | — | — |
| 2016-07-11 | $1.90 | $1.90 | 1,100 | — | — |
| 2016-07-08 | $2.00 | $2.00 | 500 | — | — |
| 2016-07-07 | $1.76 | $1.76 | 0 | — | — |
| 2016-07-06 | $1.76 | $1.76 | 0 | — | — |
| 2016-07-05 | $1.76 | $1.76 | 300 | — | — |
| 2016-07-01 | $1.75 | $1.75 | 0 | — | — |
| 2016-06-30 | $1.75 | $1.75 | 12,100 | — | — |
| 2016-06-29 | $1.79 | $1.79 | 4,200 | — | — |
| 2016-06-28 | $1.80 | $1.80 | 19,000 | — | — |
| 2016-06-27 | $1.75 | $1.75 | 100 | — | — |
| 2016-06-24 | $1.90 | $1.90 | 0 | — | — |
| 2016-06-23 | $1.90 | $1.90 | 300 | — | — |
| 2016-06-22 | $1.75 | $1.75 | 200 | — | — |
| 2016-06-21 | $1.75 | $1.75 | 2,100 | — | — |
| 2016-06-20 | $1.80 | $1.80 | 0 | — | — |
| 2016-06-17 | $1.80 | $1.80 | 3,100 | — | — |
| 2016-06-16 | $1.86 | $1.86 | 0 | — | — |
| 2016-06-15 | $1.86 | $1.86 | 200 | — | — |
| 2016-06-14 | $1.85 | $1.85 | 400 | — | — |
| 2016-06-13 | $1.85 | $1.85 | 200 | — | — |
| 2016-06-10 | $1.86 | $1.86 | 100 | — | — |
| 2016-06-09 | $1.90 | $1.90 | 200 | — | — |
| 2016-06-08 | $2.00 | $2.00 | 200 | — | — |
| 2016-06-07 | $2.00 | $2.00 | 400 | — | — |
| 2016-06-06 | $2.05 | $2.05 | 3,400 | — | — |
| 2016-06-03 | $2.20 | $2.20 | 300 | — | — |
| 2016-06-02 | $2.23 | $2.23 | 700 | — | — |
| 2016-06-01 | $2.22 | $2.22 | 0 | — | — |
| 2016-05-31 | $2.22 | $2.22 | 300 | — | — |
| 2016-05-27 | $2.30 | $2.30 | 1,100 | — | — |
| 2016-05-26 | $2.44 | $2.44 | 0 | — | — |
| 2016-05-25 | $2.44 | $2.44 | 0 | — | — |
| 2016-05-24 | $2.44 | $2.44 | 1,000 | — | — |
| 2016-05-23 | $2.31 | $2.31 | 200 | — | — |
| 2016-05-20 | $2.31 | $2.31 | 100 | — | — |
| 2016-05-19 | $2.31 | $2.31 | 100 | — | — |
| 2016-05-18 | $2.31 | $2.31 | 200 | — | — |
| 2016-05-17 | $2.31 | $2.31 | 100 | — | — |
| 2016-05-16 | $2.34 | $2.34 | 100 | — | — |
| 2016-05-13 | $2.31 | $2.31 | 0 | — | — |
| 2016-05-12 | $2.31 | $2.31 | 600 | — | — |
| 2016-05-11 | $2.31 | $2.31 | 0 | — | — |
| 2016-05-10 | $2.31 | $2.31 | 100 | — | — |
| 2016-05-09 | $2.30 | $2.30 | 0 | — | — |
| 2016-05-06 | $2.30 | $2.30 | 1,100 | — | — |
| 2016-05-05 | $2.40 | $2.40 | 1,700 | — | — |
| 2016-05-04 | $2.40 | $2.40 | 300 | — | — |
| 2016-05-03 | $2.40 | $2.40 | 2,200 | — | — |
| 2016-05-02 | $2.35 | $2.35 | 0 | — | — |
| 2016-04-29 | $2.35 | $2.35 | 200 | — | — |
| 2016-04-28 | $2.35 | $2.35 | 300 | — | — |
| 2016-04-27 | $2.45 | $2.45 | 1,300 | — | — |
| 2016-04-26 | $2.60 | $2.60 | 200 | — | — |
| 2016-04-25 | $2.45 | $2.45 | 5,700 | — | — |
| 2016-04-22 | $2.72 | $2.72 | 5,900 | — | — |
| 2016-04-21 | $2.67 | $2.67 | 4,900 | — | — |
| 2016-04-20 | $2.50 | $2.50 | 0 | — | — |
| 2016-04-19 | $2.50 | $2.50 | 300 | — | — |
| 2016-04-18 | $2.02 | $2.02 | 500 | — | — |
| 2016-04-15 | $2.40 | $2.40 | 100 | — | — |
| 2016-04-14 | $2.35 | $2.35 | 300 | — | — |
| 2016-04-13 | $2.35 | $2.35 | 1,300 | — | — |
| 2016-04-12 | $2.20 | $2.20 | 500 | — | — |
| 2016-04-11 | $2.25 | $2.25 | 600 | — | — |
| 2016-04-08 | $2.50 | $2.50 | 200 | — | — |
| 2016-04-07 | $2.50 | $2.50 | 700 | — | — |
| 2016-04-06 | $2.50 | $2.50 | 100 | — | — |
| 2016-04-05 | $2.50 | $2.50 | 100 | — | — |
| 2016-04-04 | $2.60 | $2.60 | 0 | — | — |
| 2016-04-01 | $2.60 | $2.60 | 1,000 | — | — |
| 2016-03-31 | $2.20 | $2.20 | 0 | — | — |
| 2016-03-30 | $2.20 | $2.20 | 0 | — | — |
| 2016-03-29 | $2.20 | $2.20 | 400 | — | — |
| 2016-03-28 | $2.45 | $2.45 | 200 | — | — |
| 2016-03-24 | $2.48 | $2.48 | 500 | — | — |
| 2016-03-23 | $2.35 | $2.35 | 0 | — | — |
| 2016-03-22 | $2.35 | $2.35 | 800 | — | — |
| 2016-03-21 | $2.45 | $2.45 | 4,400 | — | — |
| 2016-03-18 | $2.40 | $2.40 | 1,300 | — | — |
| 2016-03-17 | $2.40 | $2.40 | 900 | — | — |
| 2016-03-16 | $2.50 | $2.50 | 0 | — | — |
| 2016-03-15 | $2.50 | $2.50 | 900 | — | — |
| 2016-03-14 | $2.50 | $2.50 | 2,100 | — | — |
| 2016-03-11 | $2.30 | $2.30 | 2,300 | — | — |
| 2016-03-10 | $2.25 | $2.25 | 200 | — | — |
| 2016-03-09 | $2.05 | $2.05 | 700 | — | — |
| 2016-03-08 | $2.10 | $2.10 | 300 | — | — |
| 2016-03-07 | $2.30 | $2.30 | 500 | — | — |
| 2016-03-04 | $2.20 | $2.20 | 1,700 | — | — |
| 2016-03-03 | $2.05 | $2.05 | 1,100 | — | — |
| 2016-03-02 | $2.35 | $2.35 | 900 | — | — |
| 2016-03-01 | $2.20 | $2.20 | 400 | — | — |
| 2016-02-29 | $2.20 | $2.20 | 900 | — | — |
| 2016-02-26 | $2.30 | $2.30 | 500 | — | — |
| 2016-02-25 | $2.40 | $2.40 | 400 | — | — |
| 2016-02-24 | $2.40 | $2.40 | 700 | — | — |
| 2016-02-23 | $2.48 | $2.48 | 3,600 | — | — |
| 2016-02-22 | $2.46 | $2.46 | 1,400 | — | — |
| 2016-02-19 | $2.55 | $2.55 | 300 | — | — |
| 2016-02-18 | $2.47 | $2.47 | 100 | — | — |
| 2016-02-17 | $2.48 | $2.48 | 100 | — | — |
| 2016-02-16 | $2.45 | $2.45 | 800 | — | — |
| 2016-02-12 | $2.25 | $2.25 | 400 | — | — |
| 2016-02-11 | $2.31 | $2.31 | 0 | — | — |
| 2016-02-10 | $2.31 | $2.31 | 400 | — | — |
| 2016-02-09 | $2.49 | $2.49 | 600 | — | — |
| 2016-02-08 | $2.50 | $2.50 | 1,000 | — | — |
| 2016-02-05 | $2.75 | $2.75 | 0 | — | — |
| 2016-02-04 | $2.75 | $2.75 | 100 | — | — |
| 2016-02-03 | $2.79 | $2.79 | 0 | — | — |
| 2016-02-02 | $2.79 | $2.79 | 500 | — | — |
| 2016-02-01 | $2.79 | $2.79 | 100 | — | — |
| 2016-01-29 | $2.77 | $2.77 | 300 | — | — |
| 2016-01-28 | $2.99 | $2.99 | 600 | — | — |
| 2016-01-27 | $2.66 | $2.66 | 300 | — | — |
| 2016-01-26 | $2.95 | $2.95 | 1,000 | — | — |
| 2016-01-25 | $2.70 | $2.70 | 400 | — | — |
| 2016-01-22 | $2.91 | $2.91 | 600 | — | — |
| 2016-01-21 | $2.76 | $2.76 | 200 | — | — |
| 2016-01-20 | $2.80 | $2.80 | 600 | — | — |
| 2016-01-19 | $2.73 | $2.73 | 200 | — | — |
| 2016-01-15 | $2.99 | $2.99 | 200 | — | — |
| 2016-01-14 | $2.95 | $2.95 | 3,200 | — | — |
| 2016-01-13 | $3.14 | $3.14 | 700 | — | — |
| 2016-01-12 | $3.33 | $3.33 | 600 | — | — |
| 2016-01-11 | $3.12 | $3.12 | 600 | — | — |
| 2016-01-08 | $3.21 | $3.21 | 100 | — | — |
| 2016-01-07 | $3.34 | $3.34 | 700 | — | — |
| 2016-01-06 | $3.05 | $3.05 | 0 | — | — |
| 2016-01-05 | $3.05 | $3.05 | 1,800 | — | — |
| 2016-01-04 | $3.19 | $3.19 | 1,900 | — | — |