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
- 2010-01-05 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 | $2.45 | $2.45 | 88,600 | — | — |
| 2016-12-29 | $2.30 | $2.30 | 38,100 | — | — |
| 2016-12-28 | $2.12 | $2.12 | 129,000 | — | — |
| 2016-12-27 | $2.25 | $2.25 | 50,300 | — | — |
| 2016-12-23 | $2.09 | $2.09 | 8,300 | — | — |
| 2016-12-22 | $2.07 | $2.07 | 1,600 | — | — |
| 2016-12-21 | $2.03 | $2.03 | 6,900 | — | — |
| 2016-12-20 | $2.06 | $2.06 | 36,100 | — | — |
| 2016-12-19 | $2.02 | $2.02 | 12,900 | — | — |
| 2016-12-16 | $2.00 | $2.00 | 8,600 | — | — |
| 2016-12-15 | $2.05 | $2.05 | 54,400 | — | — |
| 2016-12-14 | $1.95 | $1.95 | 63,000 | — | — |
| 2016-12-13 | $1.97 | $1.97 | 20,700 | — | — |
| 2016-12-12 | $2.10 | $2.10 | 40,500 | — | — |
| 2016-12-09 | $2.13 | $2.13 | 13,400 | — | — |
| 2016-12-08 | $2.00 | $2.00 | 24,000 | — | — |
| 2016-12-07 | $2.03 | $2.03 | 12,800 | — | — |
| 2016-12-06 | $1.94 | $1.94 | 9,400 | — | — |
| 2016-12-05 | $1.97 | $1.97 | 6,000 | — | — |
| 2016-12-02 | $1.96 | $1.96 | 3,200 | — | — |
| 2016-12-01 | $1.92 | $1.92 | 6,500 | — | — |
| 2016-11-30 | $1.98 | $1.98 | 8,300 | — | — |
| 2016-11-29 | $1.96 | $1.96 | 1,300 | — | — |
| 2016-11-28 | $1.94 | $1.94 | 22,100 | — | — |
| 2016-11-25 | $1.98 | $1.98 | 12,700 | — | — |
| 2016-11-23 | $1.96 | $1.96 | 66,200 | — | — |
| 2016-11-22 | $2.11 | $2.11 | 54,600 | — | — |
| 2016-11-21 | $2.01 | $2.01 | 55,100 | — | — |
| 2016-11-18 | $1.97 | $1.97 | 58,100 | — | — |
| 2016-11-17 | $1.79 | $1.79 | 3,100 | — | — |
| 2016-11-16 | $1.79 | $1.79 | 1,200 | — | — |
| 2016-11-15 | $1.61 | $1.61 | 4,000 | — | — |
| 2016-11-14 | $1.66 | $1.66 | 5,000 | — | — |
| 2016-11-11 | $1.66 | $1.66 | 57,700 | — | — |
| 2016-11-10 | $1.80 | $1.80 | 5,700 | — | — |
| 2016-11-09 | $1.79 | $1.79 | 71,600 | — | — |
| 2016-11-08 | $1.74 | $1.74 | 44,400 | — | — |
| 2016-11-07 | $1.67 | $1.67 | 11,300 | — | — |
| 2016-11-04 | $1.64 | $1.64 | 2,000 | — | — |
| 2016-11-03 | $1.67 | $1.67 | 8,800 | — | — |
| 2016-11-02 | $1.78 | $1.78 | 900 | — | — |
| 2016-11-01 | $1.69 | $1.69 | 100 | — | — |
| 2016-10-31 | $1.71 | $1.71 | 16,900 | — | — |
| 2016-10-28 | $1.65 | $1.65 | 24,500 | — | — |
| 2016-10-27 | $1.78 | $1.78 | 16,400 | — | — |
| 2016-10-26 | $1.94 | $1.94 | 24,700 | — | — |
| 2016-10-25 | $1.85 | $1.85 | 73,200 | — | — |
| 2016-10-24 | $1.93 | $1.93 | 9,100 | — | — |
| 2016-10-21 | $1.94 | $1.94 | 31,000 | — | — |
| 2016-10-20 | $2.04 | $2.04 | 19,000 | — | — |
| 2016-10-19 | $2.08 | $2.08 | 87,900 | — | — |
| 2016-10-18 | $2.15 | $2.15 | 44,800 | — | — |
| 2016-10-17 | $2.23 | $2.23 | 17,400 | — | — |
| 2016-10-14 | $2.28 | $2.28 | 22,400 | — | — |
| 2016-10-13 | $2.28 | $2.28 | 11,800 | — | — |
| 2016-10-12 | $2.28 | $2.28 | 10,700 | — | — |
| 2016-10-11 | $2.22 | $2.22 | 36,900 | — | — |
| 2016-10-10 | $2.13 | $2.13 | 1,100 | — | — |
| 2016-10-07 | $2.09 | $2.09 | 10,500 | — | — |
| 2016-10-06 | $2.02 | $2.02 | 13,700 | — | — |
| 2016-10-05 | $2.07 | $2.07 | 6,500 | — | — |
| 2016-10-04 | $2.05 | $2.05 | 10,100 | — | — |
| 2016-10-03 | $2.08 | $2.08 | 23,200 | — | — |
| 2016-09-30 | $2.02 | $2.02 | 13,800 | — | — |
| 2016-09-29 | $1.99 | $1.99 | 3,100 | — | — |
| 2016-09-28 | $2.00 | $2.00 | 18,800 | — | — |
| 2016-09-27 | $2.13 | $2.13 | 5,900 | — | — |
| 2016-09-26 | $2.05 | $2.05 | 15,300 | — | — |
| 2016-09-23 | $2.19 | $2.19 | 10,900 | — | — |
| 2016-09-22 | $2.15 | $2.15 | 4,700 | — | — |
| 2016-09-21 | $2.11 | $2.11 | 27,300 | — | — |
| 2016-09-20 | $2.19 | $2.19 | 3,000 | — | — |
| 2016-09-19 | $2.18 | $2.18 | 12,900 | — | — |
| 2016-09-16 | $2.28 | $2.28 | 104,900 | — | — |
| 2016-09-15 | $2.39 | $2.39 | 21,400 | — | — |
| 2016-09-14 | $2.19 | $2.19 | 49,000 | — | — |
| 2016-09-13 | $2.15 | $2.15 | 8,300 | — | — |
| 2016-09-12 | $2.21 | $2.21 | 14,900 | — | — |
| 2016-09-09 | $2.19 | $2.19 | 52,200 | — | — |
| 2016-09-08 | $2.30 | $2.30 | 11,600 | — | — |
| 2016-09-07 | $2.22 | $2.22 | 16,400 | — | — |
| 2016-09-06 | $2.17 | $2.17 | 2,200 | — | — |
| 2016-09-02 | $2.22 | $2.22 | 32,200 | — | — |
| 2016-09-01 | $2.19 | $2.19 | 6,300 | — | — |
| 2016-08-31 | $2.10 | $2.10 | 17,400 | — | — |
| 2016-08-30 | $2.12 | $2.12 | 20,700 | — | — |
| 2016-08-29 | $2.20 | $2.20 | 30,700 | — | — |
| 2016-08-26 | $2.34 | $2.34 | 7,500 | — | — |
| 2016-08-25 | $2.35 | $2.35 | 29,100 | — | — |
| 2016-08-24 | $2.49 | $2.49 | 9,400 | — | — |
| 2016-08-23 | $2.48 | $2.48 | 6,400 | — | — |
| 2016-08-22 | $2.50 | $2.50 | 12,900 | — | — |
| 2016-08-19 | $2.52 | $2.52 | 16,000 | — | — |
| 2016-08-18 | $2.52 | $2.52 | 50,400 | — | — |
| 2016-08-17 | $2.37 | $2.37 | 24,000 | — | — |
| 2016-08-16 | $2.37 | $2.37 | 42,500 | — | — |
| 2016-08-15 | $2.70 | $2.70 | 10,300 | — | — |
| 2016-08-12 | $2.76 | $2.76 | 27,000 | — | — |
| 2016-08-11 | $2.76 | $2.76 | 24,700 | — | — |
| 2016-08-10 | $2.56 | $2.56 | 5,350 | — | — |
| 2016-08-09 | $2.56 | $2.56 | 4,350 | — | — |
| 2016-08-08 | $2.64 | $2.64 | 18,788 | — | — |
| 2016-08-05 | $2.56 | $2.56 | 10,175 | — | — |
| 2016-08-04 | $2.48 | $2.48 | 6,700 | — | — |
| 2016-08-03 | $2.48 | $2.48 | 11,863 | — | — |
| 2016-08-02 | $2.48 | $2.48 | 6,550 | — | — |
| 2016-08-01 | $2.40 | $2.40 | 17,888 | — | — |
| 2016-07-29 | $2.32 | $2.32 | 11,750 | — | — |
| 2016-07-28 | $2.48 | $2.48 | 18,875 | — | — |
| 2016-07-27 | $2.48 | $2.48 | 31,888 | — | — |
| 2016-07-26 | $2.32 | $2.32 | 6,600 | — | — |
| 2016-07-25 | $2.40 | $2.40 | 6,088 | — | — |
| 2016-07-22 | $2.24 | $2.24 | 9,388 | — | — |
| 2016-07-21 | $2.40 | $2.40 | 1,488 | — | — |
| 2016-07-20 | $2.40 | $2.40 | 8,138 | — | — |
| 2016-07-19 | $2.40 | $2.40 | 10,163 | — | — |
| 2016-07-18 | $2.40 | $2.40 | 6,738 | — | — |
| 2016-07-15 | $2.56 | $2.56 | 7,513 | — | — |
| 2016-07-14 | $2.40 | $2.40 | 1,438 | — | — |
| 2016-07-13 | $2.40 | $2.40 | 888 | — | — |
| 2016-07-12 | $2.40 | $2.40 | 5,213 | — | — |
| 2016-07-11 | $2.40 | $2.40 | 8,338 | — | — |
| 2016-07-08 | $2.32 | $2.32 | 6,225 | — | — |
| 2016-07-07 | $2.24 | $2.24 | 7,563 | — | — |
| 2016-07-06 | $2.32 | $2.32 | 5,513 | — | — |
| 2016-07-05 | $2.56 | $2.56 | 14,850 | — | — |
| 2016-07-01 | $2.48 | $2.48 | 6,688 | — | — |
| 2016-06-30 | $2.32 | $2.32 | 66,688 | — | — |
| 2016-06-29 | $2.72 | $2.72 | 25,650 | — | — |
| 2016-06-28 | $3.04 | $3.04 | 85,375 | — | — |
| 2016-06-27 | $3.04 | $3.04 | 4,150 | — | — |
| 2016-06-24 | $3.36 | $3.36 | 6,150 | — | — |
| 2016-06-23 | $3.12 | $3.12 | 1,188 | — | — |
| 2016-06-22 | $3.12 | $3.12 | 1,013 | — | — |
| 2016-06-21 | $3.12 | $3.12 | 4,750 | — | — |
| 2016-06-20 | $3.12 | $3.12 | 5,613 | — | — |
| 2016-06-17 | $3.44 | $3.44 | 2,088 | — | — |
| 2016-06-16 | $3.12 | $3.12 | 3,925 | — | — |
| 2016-06-15 | $3.20 | $3.20 | 4,300 | — | — |
| 2016-06-14 | $3.12 | $3.12 | 16,750 | — | — |
| 2016-06-13 | $3.12 | $3.12 | 313 | — | — |
| 2016-06-10 | $3.12 | $3.12 | 8,363 | — | — |
| 2016-06-09 | $3.28 | $3.28 | 16,400 | — | — |
| 2016-06-08 | $3.52 | $3.52 | 12,425 | — | — |
| 2016-06-07 | $3.36 | $3.36 | 11,325 | — | — |
| 2016-06-06 | $3.20 | $3.20 | 725 | — | — |
| 2016-06-03 | $3.28 | $3.28 | 5,025 | — | — |
| 2016-06-02 | $3.20 | $3.20 | 763 | — | — |
| 2016-06-01 | $3.20 | $3.20 | 388 | — | — |
| 2016-05-31 | $3.28 | $3.28 | 600 | — | — |
| 2016-05-27 | $3.28 | $3.28 | 2,088 | — | — |
| 2016-05-26 | $3.04 | $3.04 | 2,313 | — | — |
| 2016-05-25 | $3.28 | $3.28 | 675 | — | — |
| 2016-05-24 | $3.20 | $3.20 | 8,300 | — | — |
| 2016-05-23 | $3.12 | $3.12 | 5,350 | — | — |
| 2016-05-20 | $3.12 | $3.12 | 2,013 | — | — |
| 2016-05-19 | $3.12 | $3.12 | 3,763 | — | — |
| 2016-05-18 | $3.20 | $3.20 | 1,838 | — | — |
| 2016-05-17 | $3.28 | $3.28 | 6,288 | — | — |
| 2016-05-16 | $3.20 | $3.20 | 18,375 | — | — |
| 2016-05-13 | $3.36 | $3.36 | 2,375 | — | — |
| 2016-05-12 | $3.28 | $3.28 | 3,238 | — | — |
| 2016-05-11 | $3.28 | $3.28 | 7,488 | — | — |
| 2016-05-10 | $3.20 | $3.20 | 2,438 | — | — |
| 2016-05-09 | $3.20 | $3.20 | 12,575 | — | — |
| 2016-05-06 | $3.36 | $3.36 | 3,588 | — | — |
| 2016-05-05 | $3.28 | $3.28 | 17,138 | — | — |
| 2016-05-04 | $3.44 | $3.44 | 5,625 | — | — |
| 2016-05-03 | $3.44 | $3.44 | 5,625 | — | — |
| 2016-05-02 | $3.44 | $3.44 | 11,438 | — | — |
| 2016-04-29 | $3.44 | $3.44 | 14,438 | — | — |
| 2016-04-28 | $3.60 | $3.60 | 4,188 | — | — |
| 2016-04-27 | $3.52 | $3.52 | 7,038 | — | — |
| 2016-04-26 | $3.68 | $3.68 | 22,063 | — | — |
| 2016-04-25 | $3.52 | $3.52 | 13,188 | — | — |
| 2016-04-22 | $3.44 | $3.44 | 7,638 | — | — |
| 2016-04-21 | $3.52 | $3.52 | 4,225 | — | — |
| 2016-04-20 | $3.60 | $3.60 | 5,900 | — | — |
| 2016-04-19 | $3.60 | $3.60 | 16,288 | — | — |
| 2016-04-18 | $3.44 | $3.44 | 3,025 | — | — |
| 2016-04-15 | $3.52 | $3.52 | 11,750 | — | — |
| 2016-04-14 | $3.68 | $3.68 | 14,475 | — | — |
| 2016-04-13 | $3.52 | $3.52 | 8,688 | — | — |
| 2016-04-12 | $3.60 | $3.60 | 2,138 | — | — |
| 2016-04-11 | $3.60 | $3.60 | 4,438 | — | — |
| 2016-04-08 | $3.52 | $3.52 | 13,213 | — | — |
| 2016-04-07 | $3.52 | $3.52 | 9,913 | — | — |
| 2016-04-06 | $3.68 | $3.68 | 13,738 | — | — |
| 2016-04-05 | $3.84 | $3.84 | 5,000 | — | — |
| 2016-04-04 | $3.76 | $3.76 | 117,125 | — | — |
| 2016-04-01 | $3.68 | $3.68 | 150,850 | — | — |
| 2016-03-31 | $3.36 | $3.36 | 11,325 | — | — |
| 2016-03-30 | $3.52 | $3.52 | 23,238 | — | — |
| 2016-03-29 | $3.60 | $3.60 | 7,625 | — | — |
| 2016-03-28 | $3.76 | $3.76 | 18,413 | — | — |
| 2016-03-24 | $3.68 | $3.68 | 39,588 | — | — |
| 2016-03-23 | $4.56 | $4.56 | 1,613 | — | — |
| 2016-03-22 | $4.48 | $4.48 | 12,388 | — | — |
| 2016-03-21 | $4.72 | $4.72 | 4,513 | — | — |
| 2016-03-18 | $4.80 | $4.80 | 2,013 | — | — |
| 2016-03-17 | $4.96 | $4.96 | 3,675 | — | — |
| 2016-03-16 | $4.96 | $4.96 | 3,950 | — | — |
| 2016-03-15 | $4.80 | $4.80 | 4,925 | — | — |
| 2016-03-14 | $5.44 | $5.44 | 2,275 | — | — |
| 2016-03-11 | $5.60 | $5.60 | 3,438 | — | — |
| 2016-03-10 | $5.52 | $5.52 | 4,375 | — | — |
| 2016-03-09 | $5.52 | $5.52 | 13,425 | — | — |
| 2016-03-08 | $5.44 | $5.44 | 17,288 | — | — |
| 2016-03-07 | $5.76 | $5.76 | 14,963 | — | — |
| 2016-03-04 | $5.12 | $5.12 | 11,763 | — | — |
| 2016-03-03 | $4.40 | $4.40 | 3,800 | — | — |
| 2016-03-02 | $4.40 | $4.40 | 1,300 | — | — |
| 2016-03-01 | $4.40 | $4.40 | 8,800 | — | — |
| 2016-02-29 | $3.92 | $3.92 | 9,913 | — | — |
| 2016-02-26 | $4.24 | $4.24 | 9,225 | — | — |
| 2016-02-25 | $4.24 | $4.24 | 8,325 | — | — |
| 2016-02-24 | $4.40 | $4.40 | 3,250 | — | — |
| 2016-02-23 | $4.40 | $4.40 | 16,713 | — | — |
| 2016-02-22 | $4.64 | $4.64 | 9,988 | — | — |
| 2016-02-19 | $5.04 | $5.04 | 2,850 | — | — |
| 2016-02-18 | $4.96 | $4.96 | 2,588 | — | — |
| 2016-02-17 | $5.12 | $5.12 | 4,988 | — | — |
| 2016-02-16 | $4.96 | $4.96 | 1,438 | — | — |
| 2016-02-12 | $4.80 | $4.80 | 7,825 | — | — |
| 2016-02-11 | $5.12 | $5.12 | 1,925 | — | — |
| 2016-02-10 | $5.12 | $5.12 | 5,375 | — | — |
| 2016-02-09 | $5.04 | $5.04 | 8,200 | — | — |
| 2016-02-08 | $4.56 | $4.56 | 7,613 | — | — |
| 2016-02-05 | $4.80 | $4.80 | 500 | — | — |
| 2016-02-04 | $4.72 | $4.72 | 1,500 | — | — |
| 2016-02-03 | $4.56 | $4.56 | 463 | — | — |
| 2016-02-02 | $4.64 | $4.64 | 350 | — | — |
| 2016-02-01 | $4.64 | $4.64 | 250 | — | — |
| 2016-01-29 | $4.64 | $4.64 | 3,975 | — | — |
| 2016-01-28 | $4.64 | $4.64 | 325 | — | — |
| 2016-01-27 | $4.48 | $4.48 | 6,713 | — | — |
| 2016-01-26 | $4.80 | $4.80 | 875 | — | — |
| 2016-01-25 | $4.40 | $4.40 | 1,750 | — | — |
| 2016-01-22 | $4.72 | $4.72 | 325 | — | — |
| 2016-01-21 | $4.72 | $4.72 | 338 | — | — |
| 2016-01-20 | $4.88 | $4.88 | 24,375 | — | — |
| 2016-01-19 | $4.64 | $4.64 | 50 | — | — |
| 2016-01-15 | $4.80 | $4.80 | 1,950 | — | — |
| 2016-01-14 | $4.80 | $4.80 | 1,450 | — | — |
| 2016-01-13 | $4.64 | $4.64 | 6,163 | — | — |
| 2016-01-12 | $4.80 | $4.80 | 8,813 | — | — |
| 2016-01-11 | $4.96 | $4.96 | 27,250 | — | — |
| 2016-01-08 | $5.44 | $5.44 | 0 | — | — |
| 2016-01-07 | $5.44 | $5.44 | 2,500 | — | — |
| 2016-01-06 | $5.52 | $5.52 | 5,825 | — | — |
| 2016-01-05 | $5.52 | $5.52 | 1,063 | — | — |
| 2016-01-04 | $5.28 | $5.28 | 1,938 | — | — |