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 | $2.40 | $2.40 | 8,740 | — | — |
| 2016-12-29 | $2.40 | $2.40 | 5,280 | — | — |
| 2016-12-28 | $2.50 | $2.50 | 5,940 | — | — |
| 2016-12-27 | $2.50 | $2.50 | 3,080 | — | — |
| 2016-12-23 | $2.60 | $2.60 | 8,160 | — | — |
| 2016-12-22 | $2.50 | $2.50 | 12,270 | — | — |
| 2016-12-21 | $2.40 | $2.40 | 7,600 | — | — |
| 2016-12-20 | $2.30 | $2.30 | 8,490 | — | — |
| 2016-12-19 | $2.30 | $2.30 | 10,110 | — | — |
| 2016-12-16 | $2.30 | $2.30 | 25,500 | — | — |
| 2016-12-15 | $2.10 | $2.10 | 5,670 | — | — |
| 2016-12-14 | $2.20 | $2.20 | 7,710 | — | — |
| 2016-12-13 | $2.30 | $2.30 | 9,640 | — | — |
| 2016-12-12 | $2.20 | $2.20 | 9,650 | — | — |
| 2016-12-09 | $2.10 | $2.10 | 5,940 | — | — |
| 2016-12-08 | $2.10 | $2.10 | 5,230 | — | — |
| 2016-12-07 | $2.10 | $2.10 | 1,830 | — | — |
| 2016-12-06 | $2.20 | $2.20 | 6,020 | — | — |
| 2016-12-05 | $2.10 | $2.10 | 3,120 | — | — |
| 2016-12-02 | $2.20 | $2.20 | 7,600 | — | — |
| 2016-12-01 | $2.10 | $2.10 | 13,120 | — | — |
| 2016-11-30 | $2.30 | $2.30 | 17,820 | — | — |
| 2016-11-29 | $2.30 | $2.30 | 4,520 | — | — |
| 2016-11-28 | $2.50 | $2.50 | 1,710 | — | — |
| 2016-11-25 | $2.30 | $2.30 | 50 | — | — |
| 2016-11-23 | $2.40 | $2.40 | 8,070 | — | — |
| 2016-11-22 | $2.40 | $2.40 | 12,500 | — | — |
| 2016-11-21 | $2.30 | $2.30 | 7,920 | — | — |
| 2016-11-18 | $2.20 | $2.20 | 30 | — | — |
| 2016-11-17 | $2.20 | $2.20 | 12,100 | — | — |
| 2016-11-16 | $2.10 | $2.10 | 15,940 | — | — |
| 2016-11-15 | $2.20 | $2.20 | 17,370 | — | — |
| 2016-11-14 | $2.30 | $2.30 | 1,100 | — | — |
| 2016-11-11 | $2.30 | $2.30 | 3,520 | — | — |
| 2016-11-10 | $2.30 | $2.30 | 2,000 | — | — |
| 2016-11-09 | $2.30 | $2.30 | 1,670 | — | — |
| 2016-11-08 | $2.20 | $2.20 | 12,840 | — | — |
| 2016-11-07 | $2.30 | $2.30 | 6,130 | — | — |
| 2016-11-04 | $2.40 | $2.40 | 280 | — | — |
| 2016-11-03 | $2.30 | $2.30 | 8,370 | — | — |
| 2016-11-02 | $2.50 | $2.50 | 5,960 | — | — |
| 2016-11-01 | $2.60 | $2.60 | 7,300 | — | — |
| 2016-10-31 | $2.50 | $2.50 | 34,950 | — | — |
| 2016-10-28 | $2.60 | $2.60 | 35,180 | — | — |
| 2016-10-27 | $3.50 | $3.50 | 17,020 | — | — |
| 2016-10-26 | $3.80 | $3.80 | 5,310 | — | — |
| 2016-10-25 | $3.90 | $3.90 | 5,960 | — | — |
| 2016-10-24 | $4.10 | $4.10 | 4,590 | — | — |
| 2016-10-21 | $4.40 | $4.40 | 2,190 | — | — |
| 2016-10-20 | $4.30 | $4.30 | 5,120 | — | — |
| 2016-10-19 | $4.20 | $4.20 | 6,770 | — | — |
| 2016-10-18 | $4.10 | $4.10 | 27,780 | — | — |
| 2016-10-17 | $4.50 | $4.50 | 13,450 | — | — |
| 2016-10-14 | $4.60 | $4.60 | 4,720 | — | — |
| 2016-10-13 | $4.90 | $4.90 | 8,550 | — | — |
| 2016-10-12 | $4.90 | $4.90 | 28,950 | — | — |
| 2016-10-11 | $6.00 | $6.00 | 530 | — | — |
| 2016-10-10 | $6.20 | $6.20 | 30 | — | — |
| 2016-10-07 | $5.90 | $5.90 | 1,820 | — | — |
| 2016-10-06 | $5.80 | $5.80 | 2,520 | — | — |
| 2016-10-05 | $5.90 | $5.90 | 3,660 | — | — |
| 2016-10-04 | $6.00 | $6.00 | 2,000 | — | — |
| 2016-10-03 | $6.10 | $6.10 | 140 | — | — |
| 2016-09-30 | $6.00 | $6.00 | 0 | — | — |
| 2016-09-29 | $6.00 | $6.00 | 370 | — | — |
| 2016-09-28 | $6.00 | $6.00 | 600 | — | — |
| 2016-09-27 | $6.10 | $6.10 | 400 | — | — |
| 2016-09-26 | $6.30 | $6.30 | 0 | — | — |
| 2016-09-23 | $6.30 | $6.30 | 1,290 | — | — |
| 2016-09-22 | $6.30 | $6.30 | 1,250 | — | — |
| 2016-09-21 | $6.00 | $6.00 | 1,000 | — | — |
| 2016-09-20 | $6.00 | $6.00 | 4,310 | — | — |
| 2016-09-19 | $6.10 | $6.10 | 60 | — | — |
| 2016-09-16 | $6.20 | $6.20 | 950 | — | — |
| 2016-09-15 | $6.10 | $6.10 | 600 | — | — |
| 2016-09-14 | $6.00 | $6.00 | 20 | — | — |
| 2016-09-13 | $6.10 | $6.10 | 3,760 | — | — |
| 2016-09-12 | $6.20 | $6.20 | 2,270 | — | — |
| 2016-09-09 | $6.10 | $6.10 | 1,920 | — | — |
| 2016-09-08 | $6.20 | $6.20 | 1,400 | — | — |
| 2016-09-07 | $6.30 | $6.30 | 300 | — | — |
| 2016-09-06 | $6.40 | $6.40 | 1,550 | — | — |
| 2016-09-02 | $6.30 | $6.30 | 6,230 | — | — |
| 2016-09-01 | $6.20 | $6.20 | 430 | — | — |
| 2016-08-31 | $6.20 | $6.20 | 4,850 | — | — |
| 2016-08-30 | $6.00 | $6.00 | 15,830 | — | — |
| 2016-08-29 | $5.90 | $5.90 | 5,750 | — | — |
| 2016-08-26 | $6.10 | $6.10 | 11,670 | — | — |
| 2016-08-25 | $6.20 | $6.20 | 4,400 | — | — |
| 2016-08-24 | $6.20 | $6.20 | 5,440 | — | — |
| 2016-08-23 | $6.30 | $6.30 | 1,580 | — | — |
| 2016-08-22 | $6.30 | $6.30 | 3,500 | — | — |
| 2016-08-19 | $6.30 | $6.30 | 4,160 | — | — |
| 2016-08-18 | $6.40 | $6.40 | 1,090 | — | — |
| 2016-08-17 | $6.30 | $6.30 | 2,960 | — | — |
| 2016-08-16 | $6.50 | $6.50 | 1,550 | — | — |
| 2016-08-15 | $6.30 | $6.30 | 6,070 | — | — |
| 2016-08-12 | $6.40 | $6.40 | 7,000 | — | — |
| 2016-08-11 | $6.50 | $6.50 | 2,310 | — | — |
| 2016-08-10 | $6.30 | $6.30 | 1,850 | — | — |
| 2016-08-09 | $6.80 | $6.80 | 10,160 | — | — |
| 2016-08-08 | $6.40 | $6.40 | 6,660 | — | — |
| 2016-08-05 | $6.50 | $6.50 | 3,170 | — | — |
| 2016-08-04 | $6.40 | $6.40 | 6,670 | — | — |
| 2016-08-03 | $6.50 | $6.50 | 6,350 | — | — |
| 2016-08-02 | $6.40 | $6.40 | 1,620 | — | — |
| 2016-08-01 | $7.10 | $7.10 | 1,420 | — | — |
| 2016-07-29 | $6.90 | $6.90 | 2,840 | — | — |
| 2016-07-28 | $6.70 | $6.70 | 950 | — | — |
| 2016-07-27 | $6.70 | $6.70 | 8,500 | — | — |
| 2016-07-26 | $6.40 | $6.40 | 7,540 | — | — |
| 2016-07-25 | $6.50 | $6.50 | 920 | — | — |
| 2016-07-22 | $6.70 | $6.70 | 1,180 | — | — |
| 2016-07-21 | $6.70 | $6.70 | 3,060 | — | — |
| 2016-07-20 | $6.90 | $6.90 | 890 | — | — |
| 2016-07-19 | $7.00 | $7.00 | 650 | — | — |
| 2016-07-18 | $7.10 | $7.10 | 2,670 | — | — |
| 2016-07-15 | $7.00 | $7.00 | 3,640 | — | — |
| 2016-07-14 | $6.80 | $6.80 | 1,800 | — | — |
| 2016-07-13 | $6.50 | $6.50 | 310 | — | — |
| 2016-07-12 | $6.40 | $6.40 | 10,110 | — | — |
| 2016-07-11 | $6.20 | $6.20 | 4,400 | — | — |
| 2016-07-08 | $6.40 | $6.40 | 10,210 | — | — |
| 2016-07-07 | $6.40 | $6.40 | 9,850 | — | — |
| 2016-07-06 | $6.40 | $6.40 | 7,560 | — | — |
| 2016-07-05 | $6.50 | $6.50 | 1,950 | — | — |
| 2016-07-01 | $6.80 | $6.80 | 1,070 | — | — |
| 2016-06-30 | $6.80 | $6.80 | 2,350 | — | — |
| 2016-06-29 | $6.50 | $6.50 | 1,860 | — | — |
| 2016-06-28 | $6.60 | $6.60 | 6,310 | — | — |
| 2016-06-27 | $6.50 | $6.50 | 3,250 | — | — |
| 2016-06-24 | $6.80 | $6.80 | 2,460 | — | — |
| 2016-06-23 | $7.00 | $7.00 | 8,950 | — | — |
| 2016-06-22 | $6.70 | $6.70 | 5,140 | — | — |
| 2016-06-21 | $7.00 | $7.00 | 6,140 | — | — |
| 2016-06-20 | $7.00 | $7.00 | 1,030 | — | — |
| 2016-06-17 | $7.00 | $7.00 | 6,700 | — | — |
| 2016-06-16 | $7.00 | $7.00 | 2,210 | — | — |
| 2016-06-15 | $7.30 | $7.30 | 15,970 | — | — |
| 2016-06-14 | $6.90 | $6.90 | 850 | — | — |
| 2016-06-13 | $7.10 | $7.10 | 1,170 | — | — |
| 2016-06-10 | $7.10 | $7.10 | 440 | — | — |
| 2016-06-09 | $7.20 | $7.20 | 1,010 | — | — |
| 2016-06-08 | $7.30 | $7.30 | 7,020 | — | — |
| 2016-06-07 | $7.30 | $7.30 | 5,440 | — | — |
| 2016-06-06 | $7.20 | $7.20 | 6,210 | — | — |
| 2016-06-03 | $7.30 | $7.30 | 14,600 | — | — |
| 2016-06-02 | $7.40 | $7.40 | 10,400 | — | — |
| 2016-06-01 | $7.00 | $7.00 | 22,710 | — | — |
| 2016-05-31 | $7.60 | $7.60 | 8,140 | — | — |
| 2016-05-27 | $7.90 | $7.90 | 19,500 | — | — |
| 2016-05-26 | $8.00 | $8.00 | 190 | — | — |
| 2016-05-25 | $8.10 | $8.10 | 6,560 | — | — |
| 2016-05-24 | $8.00 | $8.00 | 4,170 | — | — |
| 2016-05-23 | $8.20 | $8.20 | 960 | — | — |
| 2016-05-20 | $8.00 | $8.00 | 1,200 | — | — |
| 2016-05-19 | $7.90 | $7.90 | 4,530 | — | — |
| 2016-05-18 | $8.50 | $8.50 | 6,680 | — | — |
| 2016-05-17 | $9.40 | $9.40 | 10,470 | — | — |
| 2016-05-16 | $10.30 | $10.30 | 1,470 | — | — |
| 2016-05-13 | $10.00 | $10.00 | 2,560 | — | — |
| 2016-05-12 | $9.80 | $9.80 | 230 | — | — |
| 2016-05-11 | $9.70 | $9.70 | 550 | — | — |
| 2016-05-10 | $9.70 | $9.70 | 600 | — | — |
| 2016-05-09 | $9.70 | $9.70 | 1,300 | — | — |
| 2016-05-06 | $10.00 | $10.00 | 1,210 | — | — |
| 2016-05-05 | $9.80 | $9.80 | 400 | — | — |
| 2016-05-04 | $9.50 | $9.50 | 9,140 | — | — |
| 2016-05-03 | $9.80 | $9.80 | 7,210 | — | — |
| 2016-05-02 | $10.90 | $10.90 | 2,950 | — | — |
| 2016-04-29 | $11.20 | $11.20 | 12,020 | — | — |
| 2016-04-28 | $10.40 | $10.40 | 12,640 | — | — |
| 2016-04-27 | $10.20 | $10.20 | 0 | — | — |
| 2016-04-26 | $10.20 | $10.20 | 0 | — | — |
| 2016-04-25 | $10.20 | $10.20 | 750 | — | — |
| 2016-04-22 | $9.00 | $9.00 | 14,250 | — | — |
| 2016-04-21 | $8.50 | $8.50 | 4,100 | — | — |
| 2016-04-20 | $8.30 | $8.30 | 1,920 | — | — |
| 2016-04-19 | $8.20 | $8.20 | 7,560 | — | — |
| 2016-04-18 | $7.80 | $7.80 | 3,290 | — | — |
| 2016-04-15 | $8.00 | $8.00 | 2,230 | — | — |
| 2016-04-14 | $8.00 | $8.00 | 4,540 | — | — |
| 2016-04-13 | $8.00 | $8.00 | 1,830 | — | — |
| 2016-04-12 | $7.90 | $7.90 | 5,260 | — | — |
| 2016-04-11 | $7.80 | $7.80 | 4,610 | — | — |
| 2016-04-08 | $7.60 | $7.60 | 12,140 | — | — |
| 2016-04-07 | $7.40 | $7.40 | 16,240 | — | — |
| 2016-04-06 | $7.10 | $7.10 | 3,010 | — | — |
| 2016-04-05 | $7.20 | $7.20 | 19,540 | — | — |
| 2016-04-04 | $7.10 | $7.10 | 1,840 | — | — |
| 2016-04-01 | $7.20 | $7.20 | 2,200 | — | — |
| 2016-03-31 | $6.80 | $6.80 | 2,130 | — | — |
| 2016-03-30 | $6.90 | $6.90 | 1,980 | — | — |
| 2016-03-29 | $7.30 | $7.30 | 3,820 | — | — |
| 2016-03-28 | $6.90 | $6.90 | 1,350 | — | — |
| 2016-03-24 | $7.40 | $7.40 | 750 | — | — |
| 2016-03-23 | $7.20 | $7.20 | 300 | — | — |
| 2016-03-22 | $7.30 | $7.30 | 2,350 | — | — |
| 2016-03-21 | $7.20 | $7.20 | 5,030 | — | — |
| 2016-03-18 | $7.10 | $7.10 | 19,880 | — | — |
| 2016-03-17 | $7.50 | $7.50 | 8,000 | — | — |
| 2016-03-16 | $7.50 | $7.50 | 2,370 | — | — |
| 2016-03-15 | $7.50 | $7.50 | 1,200 | — | — |
| 2016-03-14 | $7.60 | $7.60 | 27,120 | — | — |
| 2016-03-11 | $7.60 | $7.60 | 2,670 | — | — |
| 2016-03-10 | $7.40 | $7.40 | 2,200 | — | — |
| 2016-03-09 | $7.60 | $7.60 | 960 | — | — |
| 2016-03-08 | $7.60 | $7.60 | 650 | — | — |
| 2016-03-07 | $7.60 | $7.60 | 55,120 | — | — |
| 2016-03-04 | $7.80 | $7.80 | 1,270 | — | — |
| 2016-03-03 | $7.70 | $7.70 | 7,560 | — | — |
| 2016-03-02 | $7.40 | $7.40 | 1,300 | — | — |
| 2016-03-01 | $7.50 | $7.50 | 2,200 | — | — |
| 2016-02-29 | $7.40 | $7.40 | 5,980 | — | — |
| 2016-02-26 | $7.30 | $7.30 | 8,740 | — | — |
| 2016-02-25 | $7.30 | $7.30 | 3,580 | — | — |
| 2016-02-24 | $7.20 | $7.20 | 12,510 | — | — |
| 2016-02-23 | $7.30 | $7.30 | 1,800 | — | — |
| 2016-02-22 | $7.20 | $7.20 | 3,090 | — | — |
| 2016-02-19 | $7.40 | $7.40 | 4,400 | — | — |
| 2016-02-18 | $7.30 | $7.30 | 4,430 | — | — |
| 2016-02-17 | $7.40 | $7.40 | 15,730 | — | — |
| 2016-02-16 | $7.80 | $7.80 | 3,690 | — | — |
| 2016-02-12 | $7.40 | $7.40 | 3,680 | — | — |
| 2016-02-11 | $7.10 | $7.10 | 670 | — | — |
| 2016-02-10 | $7.30 | $7.30 | 400 | — | — |
| 2016-02-09 | $7.40 | $7.40 | 30 | — | — |
| 2016-02-08 | $7.40 | $7.40 | 5,320 | — | — |
| 2016-02-05 | $7.40 | $7.40 | 1,660 | — | — |
| 2016-02-04 | $7.40 | $7.40 | 4,890 | — | — |
| 2016-02-03 | $7.20 | $7.20 | 1,120 | — | — |
| 2016-02-02 | $7.10 | $7.10 | 5,190 | — | — |
| 2016-02-01 | $7.10 | $7.10 | 3,910 | — | — |
| 2016-01-29 | $6.90 | $6.90 | 1,630 | — | — |
| 2016-01-28 | $6.70 | $6.70 | 1,240 | — | — |
| 2016-01-27 | $6.70 | $6.70 | 3,870 | — | — |
| 2016-01-26 | $6.30 | $6.30 | 500 | — | — |
| 2016-01-25 | $6.20 | $6.20 | 420 | — | — |
| 2016-01-22 | $6.40 | $6.40 | 2,640 | — | — |
| 2016-01-21 | $6.10 | $6.10 | 860 | — | — |
| 2016-01-20 | $6.00 | $6.00 | 3,860 | — | — |
| 2016-01-19 | $6.00 | $6.00 | 4,650 | — | — |
| 2016-01-15 | $6.10 | $6.10 | 1,700 | — | — |
| 2016-01-14 | $6.30 | $6.30 | 3,380 | — | — |
| 2016-01-13 | $6.10 | $6.10 | 3,030 | — | — |
| 2016-01-12 | $6.50 | $6.50 | 4,250 | — | — |
| 2016-01-11 | $6.10 | $6.10 | 1,750 | — | — |
| 2016-01-08 | $6.10 | $6.10 | 1,700 | — | — |
| 2016-01-07 | $6.20 | $6.20 | 8,630 | — | — |
| 2016-01-06 | $6.10 | $6.10 | 1,700 | — | — |
| 2016-01-05 | $6.60 | $6.60 | 100 | — | — |
| 2016-01-04 | $6.20 | $6.20 | 1,920 | — | — |