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
- 2015-05-20 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 | $4.29 | $4.29 | 4,069,000 | — | — |
| 2016-12-29 | $4.31 | $4.31 | 5,326,000 | — | — |
| 2016-12-28 | $4.32 | $4.32 | 8,692,000 | — | — |
| 2016-12-27 | $4.36 | $4.36 | 7,513,000 | — | — |
| 2016-12-23 | $4.13 | $4.13 | 6,398,000 | — | — |
| 2016-12-22 | $4.02 | $4.02 | 5,026,000 | — | — |
| 2016-12-21 | $4.08 | $4.08 | 6,495,000 | — | — |
| 2016-12-20 | $4.14 | $4.14 | 5,156,000 | — | — |
| 2016-12-19 | $4.19 | $4.19 | 5,218,000 | — | — |
| 2016-12-16 | $4.21 | $4.21 | 4,460,000 | — | — |
| 2016-12-15 | $4.24 | $4.24 | 7,037,000 | — | — |
| 2016-12-14 | $4.18 | $4.18 | 5,343,000 | — | — |
| 2016-12-13 | $4.23 | $4.23 | 5,479,000 | — | — |
| 2016-12-12 | $4.20 | $4.20 | 5,056,000 | — | — |
| 2016-12-09 | $4.22 | $4.22 | 7,131,000 | — | — |
| 2016-12-08 | $4.26 | $4.26 | 11,154,000 | — | — |
| 2016-12-07 | $4.07 | $4.07 | 5,352,000 | — | — |
| 2016-12-06 | $4.09 | $4.09 | 3,946,000 | — | — |
| 2016-12-05 | $4.06 | $4.06 | 8,899,000 | — | — |
| 2016-12-02 | $3.91 | $3.91 | 12,778,000 | — | — |
| 2016-12-01 | $3.97 | $3.97 | 11,168,000 | — | — |
| 2016-11-30 | $4.17 | $4.17 | 8,209,000 | — | — |
| 2016-11-29 | $4.26 | $4.26 | 4,452,000 | — | — |
| 2016-11-28 | $4.25 | $4.25 | 5,004,000 | — | — |
| 2016-11-25 | $4.33 | $4.33 | 2,071,000 | — | — |
| 2016-11-23 | $4.31 | $4.31 | 7,846,000 | — | — |
| 2016-11-22 | $4.30 | $4.30 | 16,993,000 | — | — |
| 2016-11-21 | $4.49 | $4.49 | 12,720,000 | — | — |
| 2016-11-18 | $4.41 | $4.41 | 14,245,000 | — | — |
| 2016-11-17 | $4.20 | $4.20 | 11,615,000 | — | — |
| 2016-11-16 | $4.04 | $4.04 | 5,642,000 | — | — |
| 2016-11-15 | $3.99 | $3.99 | 9,415,000 | — | — |
| 2016-11-14 | $3.79 | $3.79 | 11,787,000 | — | — |
| 2016-11-11 | $3.97 | $3.97 | 8,914,000 | — | — |
| 2016-11-10 | $4.01 | $4.01 | 9,394,000 | — | — |
| 2016-11-09 | $4.06 | $4.06 | 10,861,000 | — | — |
| 2016-11-08 | $4.14 | $4.14 | 8,012,000 | — | — |
| 2016-11-07 | $4.02 | $4.02 | 8,248,000 | — | — |
| 2016-11-04 | $3.92 | $3.92 | 9,357,000 | — | — |
| 2016-11-03 | $4.04 | $4.04 | 25,536,000 | — | — |
| 2016-11-02 | $4.36 | $4.36 | 21,497,000 | — | — |
| 2016-11-01 | $4.08 | $4.08 | 9,371,000 | — | — |
| 2016-10-31 | $4.15 | $4.15 | 6,557,000 | — | — |
| 2016-10-28 | $4.08 | $4.08 | 8,142,000 | — | — |
| 2016-10-27 | $4.14 | $4.14 | 6,026,000 | — | — |
| 2016-10-26 | $4.30 | $4.30 | 6,838,000 | — | — |
| 2016-10-25 | $4.35 | $4.35 | 4,567,000 | — | — |
| 2016-10-24 | $4.39 | $4.39 | 3,313,000 | — | — |
| 2016-10-21 | $4.35 | $4.35 | 3,306,000 | — | — |
| 2016-10-20 | $4.32 | $4.32 | 2,481,000 | — | — |
| 2016-10-19 | $4.34 | $4.34 | 5,021,000 | — | — |
| 2016-10-18 | $4.25 | $4.25 | 2,303,000 | — | — |
| 2016-10-17 | $4.20 | $4.20 | 4,450,000 | — | — |
| 2016-10-14 | $4.28 | $4.28 | 5,013,000 | — | — |
| 2016-10-13 | $4.21 | $4.21 | 9,196,000 | — | — |
| 2016-10-12 | $4.24 | $4.24 | 3,380,000 | — | — |
| 2016-10-11 | $4.23 | $4.23 | 5,561,000 | — | — |
| 2016-10-10 | $4.37 | $4.37 | 4,308,000 | — | — |
| 2016-10-07 | $4.44 | $4.44 | 7,354,000 | — | — |
| 2016-10-06 | $4.37 | $4.37 | 3,130,000 | — | — |
| 2016-10-05 | $4.38 | $4.38 | 4,930,000 | — | — |
| 2016-10-04 | $4.34 | $4.34 | 5,605,000 | — | — |
| 2016-10-03 | $4.30 | $4.30 | 5,830,000 | — | — |
| 2016-09-30 | $4.29 | $4.29 | 3,848,000 | — | — |
| 2016-09-29 | $4.30 | $4.30 | 6,659,000 | — | — |
| 2016-09-28 | $4.28 | $4.28 | 14,682,000 | — | — |
| 2016-09-27 | $4.39 | $4.39 | 4,647,000 | — | — |
| 2016-09-26 | $4.32 | $4.32 | 4,230,000 | — | — |
| 2016-09-23 | $4.34 | $4.34 | 6,278,000 | — | — |
| 2016-09-22 | $4.39 | $4.39 | 10,216,000 | — | — |
| 2016-09-21 | $4.45 | $4.45 | 10,570,000 | — | — |
| 2016-09-20 | $4.25 | $4.25 | 9,732,000 | — | — |
| 2016-09-19 | $4.30 | $4.30 | 16,824,000 | — | — |
| 2016-09-16 | $4.15 | $4.15 | 6,893,000 | — | — |
| 2016-09-15 | $4.18 | $4.18 | 5,237,000 | — | — |
| 2016-09-14 | $4.09 | $4.09 | 5,796,000 | — | — |
| 2016-09-13 | $4.06 | $4.06 | 5,907,000 | — | — |
| 2016-09-12 | $4.16 | $4.16 | 10,295,000 | — | — |
| 2016-09-09 | $4.10 | $4.10 | 9,506,000 | — | — |
| 2016-09-08 | $4.32 | $4.32 | 6,511,000 | — | — |
| 2016-09-07 | $4.28 | $4.28 | 5,234,000 | — | — |
| 2016-09-06 | $4.32 | $4.32 | 8,102,000 | — | — |
| 2016-09-02 | $4.24 | $4.24 | 14,498,000 | — | — |
| 2016-09-01 | $4.07 | $4.07 | 9,715,000 | — | — |
| 2016-08-31 | $4.14 | $4.14 | 6,719,000 | — | — |
| 2016-08-30 | $4.13 | $4.13 | 3,927,000 | — | — |
| 2016-08-29 | $4.14 | $4.14 | 3,897,000 | — | — |
| 2016-08-26 | $4.15 | $4.15 | 5,864,000 | — | — |
| 2016-08-25 | $4.06 | $4.06 | 9,425,000 | — | — |
| 2016-08-24 | $4.09 | $4.09 | 7,926,000 | — | — |
| 2016-08-23 | $4.18 | $4.18 | 17,028,000 | — | — |
| 2016-08-22 | $4.25 | $4.25 | 10,158,000 | — | — |
| 2016-08-19 | $4.24 | $4.24 | 17,385,000 | — | — |
| 2016-08-18 | $4.03 | $4.03 | 21,969,000 | — | — |
| 2016-08-17 | $3.87 | $3.87 | 58,113,000 | — | — |
| 2016-08-16 | $3.84 | $3.84 | 19,243,000 | — | — |
| 2016-08-15 | $3.91 | $3.91 | 11,992,000 | — | — |
| 2016-08-12 | $3.94 | $3.94 | 9,704,000 | — | — |
| 2016-08-11 | $3.99 | $3.99 | 21,464,000 | — | — |
| 2016-08-10 | $3.93 | $3.93 | 10,585,000 | — | — |
| 2016-08-09 | $3.88 | $3.88 | 13,568,000 | — | — |
| 2016-08-08 | $3.83 | $3.83 | 12,033,000 | — | — |
| 2016-08-05 | $3.70 | $3.70 | 9,321,000 | — | — |
| 2016-08-04 | $3.69 | $3.69 | 15,616,000 | — | — |
| 2016-08-03 | $3.68 | $3.68 | 33,537,000 | — | — |
| 2016-08-02 | $3.35 | $3.35 | 12,036,000 | — | — |
| 2016-08-01 | $3.41 | $3.40 | 7,298,000 | — | — |
| 2016-07-29 | $3.43 | $3.43 | 6,709,000 | — | — |
| 2016-07-28 | $3.43 | $3.43 | 10,469,000 | — | — |
| 2016-07-27 | $3.32 | $3.32 | 8,569,000 | — | — |
| 2016-07-26 | $3.26 | $3.26 | 8,020,000 | — | — |
| 2016-07-25 | $3.26 | $3.26 | 5,406,000 | — | — |
| 2016-07-22 | $3.29 | $3.29 | 16,370,000 | — | — |
| 2016-07-21 | $3.27 | $3.27 | 9,941,000 | — | — |
| 2016-07-20 | $3.31 | $3.31 | 12,392,000 | — | — |
| 2016-07-19 | $3.33 | $3.33 | 15,701,000 | — | — |
| 2016-07-18 | $3.22 | $3.22 | 7,799,000 | — | — |
| 2016-07-15 | $3.23 | $3.23 | 11,509,000 | — | — |
| 2016-07-14 | $3.21 | $3.21 | 6,116,000 | — | — |
| 2016-07-13 | $3.20 | $3.20 | 5,939,000 | — | — |
| 2016-07-12 | $3.25 | $3.25 | 14,486,000 | — | — |
| 2016-07-11 | $3.19 | $3.19 | 10,497,000 | — | — |
| 2016-07-08 | $3.10 | $3.10 | 8,898,000 | — | — |
| 2016-07-07 | $3.04 | $3.04 | 3,052,000 | — | — |
| 2016-07-06 | $3.07 | $3.07 | 3,821,000 | — | — |
| 2016-07-05 | $3.06 | $3.06 | 6,592,000 | — | — |
| 2016-07-01 | $3.08 | $3.08 | 5,491,000 | — | — |
| 2016-06-30 | $3.08 | $3.08 | 9,006,000 | — | — |
| 2016-06-29 | $3.03 | $3.03 | 6,408,000 | — | — |
| 2016-06-28 | $2.85 | $2.85 | 6,409,000 | — | — |
| 2016-06-27 | $2.72 | $2.72 | 8,878,000 | — | — |
| 2016-06-24 | $2.91 | $2.91 | 5,882,000 | — | — |
| 2016-06-23 | $3.12 | $3.12 | 9,708,000 | — | — |
| 2016-06-22 | $2.98 | $2.98 | 3,830,000 | — | — |
| 2016-06-21 | $2.99 | $2.99 | 6,177,000 | — | — |
| 2016-06-20 | $2.98 | $2.98 | 9,537,000 | — | — |
| 2016-06-17 | $2.89 | $2.89 | 3,440,000 | — | — |
| 2016-06-16 | $2.84 | $2.84 | 2,870,000 | — | — |
| 2016-06-15 | $2.87 | $2.87 | 3,754,000 | — | — |
| 2016-06-14 | $2.91 | $2.91 | 4,150,000 | — | — |
| 2016-06-13 | $2.80 | $2.80 | 3,260,000 | — | — |
| 2016-06-10 | $2.83 | $2.83 | 6,365,000 | — | — |
| 2016-06-09 | $2.94 | $2.94 | 4,979,000 | — | — |
| 2016-06-08 | $3.01 | $3.01 | 6,773,000 | — | — |
| 2016-06-07 | $2.99 | $2.99 | 10,184,000 | — | — |
| 2016-06-06 | $3.00 | $3.00 | 9,872,000 | — | — |
| 2016-06-03 | $2.96 | $2.96 | 4,965,000 | — | — |
| 2016-06-02 | $2.98 | $2.98 | 12,774,000 | — | — |
| 2016-06-01 | $3.11 | $3.11 | 27,180,000 | — | — |
| 2016-05-31 | $2.93 | $2.93 | 8,526,000 | — | — |
| 2016-05-27 | $2.86 | $2.86 | 3,978,000 | — | — |
| 2016-05-26 | $2.78 | $2.78 | 3,638,000 | — | — |
| 2016-05-25 | $2.82 | $2.82 | 9,241,000 | — | — |
| 2016-05-24 | $2.71 | $2.71 | 8,433,000 | — | — |
| 2016-05-23 | $2.68 | $2.68 | 7,127,000 | — | — |
| 2016-05-20 | $2.61 | $2.61 | 3,666,000 | — | — |
| 2016-05-19 | $2.60 | $2.60 | 7,604,000 | — | — |
| 2016-05-18 | $2.63 | $2.63 | 6,253,000 | — | — |
| 2016-05-17 | $2.68 | $2.68 | 6,887,000 | — | — |
| 2016-05-16 | $2.62 | $2.62 | 5,208,000 | — | — |
| 2016-05-13 | $2.63 | $2.63 | 3,966,000 | — | — |
| 2016-05-12 | $2.70 | $2.70 | 6,330,000 | — | — |
| 2016-05-11 | $2.63 | $2.63 | 4,103,000 | — | — |
| 2016-05-10 | $2.66 | $2.66 | 5,851,000 | — | — |
| 2016-05-09 | $2.65 | $2.65 | 16,236,000 | — | — |
| 2016-05-06 | $2.77 | $2.77 | 7,288,000 | — | — |
| 2016-05-05 | $2.85 | $2.85 | 10,546,000 | — | — |
| 2016-05-04 | $2.96 | $2.96 | 18,391,000 | — | — |
| 2016-05-03 | $3.07 | $3.07 | 4,248,000 | — | — |
| 2016-05-02 | $3.14 | $3.14 | 5,063,000 | — | — |
| 2016-04-29 | $3.19 | $3.19 | 3,652,000 | — | — |
| 2016-04-28 | $3.18 | $3.18 | 2,825,000 | — | — |
| 2016-04-27 | $3.18 | $3.18 | 2,407,000 | — | — |
| 2016-04-26 | $3.15 | $3.15 | 2,167,000 | — | — |
| 2016-04-25 | $3.11 | $3.11 | 3,258,000 | — | — |
| 2016-04-22 | $3.18 | $3.18 | 2,242,000 | — | — |
| 2016-04-21 | $3.15 | $3.15 | 2,629,000 | — | — |
| 2016-04-20 | $3.15 | $3.15 | 4,421,000 | — | — |
| 2016-04-19 | $3.21 | $3.21 | 4,838,000 | — | — |
| 2016-04-18 | $3.15 | $3.15 | 6,208,000 | — | — |
| 2016-04-15 | $3.10 | $3.10 | 2,904,000 | — | — |
| 2016-04-14 | $3.10 | $3.10 | 6,278,000 | — | — |
| 2016-04-13 | $2.98 | $2.98 | 4,949,000 | — | — |
| 2016-04-12 | $2.98 | $2.98 | 4,080,000 | — | — |
| 2016-04-11 | $2.95 | $2.95 | 5,686,000 | — | — |
| 2016-04-08 | $2.96 | $2.96 | 4,434,000 | — | — |
| 2016-04-07 | $2.92 | $2.92 | 3,203,000 | — | — |
| 2016-04-06 | $2.95 | $2.95 | 4,938,000 | — | — |
| 2016-04-05 | $2.88 | $2.88 | 5,587,000 | — | — |
| 2016-04-04 | $2.93 | $2.93 | 16,197,000 | — | — |
| 2016-04-01 | $2.85 | $2.85 | 6,528,000 | — | — |
| 2016-03-31 | $2.82 | $2.82 | 5,311,000 | — | — |
| 2016-03-30 | $2.78 | $2.78 | 5,441,000 | — | — |
| 2016-03-29 | $2.80 | $2.80 | 4,030,000 | — | — |
| 2016-03-28 | $2.76 | $2.76 | 5,444,000 | — | — |
| 2016-03-24 | $2.70 | $2.70 | 6,823,000 | — | — |
| 2016-03-23 | $2.62 | $2.62 | 3,816,000 | — | — |
| 2016-03-22 | $2.75 | $2.75 | 6,682,000 | — | — |
| 2016-03-21 | $2.80 | $2.80 | 4,082,000 | — | — |
| 2016-03-18 | $2.85 | $2.85 | 14,563,000 | — | — |
| 2016-03-17 | $2.72 | $2.72 | 5,608,000 | — | — |
| 2016-03-16 | $2.68 | $2.68 | 4,010,000 | — | — |
| 2016-03-15 | $2.58 | $2.58 | 2,693,000 | — | — |
| 2016-03-14 | $2.66 | $2.66 | 2,150,000 | — | — |
| 2016-03-11 | $2.67 | $2.67 | 6,347,000 | — | — |
| 2016-03-10 | $2.54 | $2.54 | 4,906,000 | — | — |
| 2016-03-09 | $2.61 | $2.61 | 9,499,000 | — | — |
| 2016-03-08 | $2.68 | $2.68 | 13,482,000 | — | — |
| 2016-03-07 | $2.59 | $2.59 | 8,619,000 | — | — |
| 2016-03-04 | $2.52 | $2.52 | 8,772,000 | — | — |
| 2016-03-03 | $2.43 | $2.43 | 12,105,000 | — | — |
| 2016-03-02 | $2.44 | $2.44 | 14,958,000 | — | — |
| 2016-03-01 | $2.27 | $2.27 | 6,927,000 | — | — |
| 2016-02-29 | $2.24 | $2.24 | 6,481,000 | — | — |
| 2016-02-26 | $2.20 | $2.20 | 11,062,000 | — | — |
| 2016-02-25 | $2.17 | $2.17 | 12,715,000 | — | — |
| 2016-02-24 | $2.10 | $2.10 | 9,715,000 | — | — |
| 2016-02-23 | $2.00 | $2.00 | 13,058,000 | — | — |
| 2016-02-22 | $2.12 | $2.12 | 7,640,000 | — | — |
| 2016-02-19 | $2.06 | $2.06 | 6,386,000 | — | — |
| 2016-02-18 | $2.06 | $2.06 | 14,585,000 | — | — |
| 2016-02-17 | $2.24 | $2.24 | 34,914,000 | — | — |
| 2016-02-16 | $2.05 | $2.05 | 11,851,000 | — | — |
| 2016-02-12 | $1.93 | $1.93 | 4,952,000 | — | — |
| 2016-02-11 | $1.94 | $1.94 | 2,126,000 | — | — |
| 2016-02-10 | $2.00 | $2.00 | 1,602,000 | — | — |
| 2016-02-09 | $1.99 | $1.99 | 3,927,000 | — | — |
| 2016-02-08 | $2.04 | $2.04 | 6,237,000 | — | — |
| 2016-02-05 | $2.19 | $2.19 | 13,918,000 | — | — |
| 2016-02-04 | $2.35 | $2.35 | 3,637,000 | — | — |
| 2016-02-03 | $2.30 | $2.30 | 5,558,000 | — | — |
| 2016-02-02 | $2.26 | $2.26 | 5,387,000 | — | — |
| 2016-02-01 | $2.35 | $2.35 | 3,734,000 | — | — |
| 2016-01-29 | $2.32 | $2.32 | 5,384,000 | — | — |
| 2016-01-28 | $2.25 | $2.25 | 3,153,000 | — | — |
| 2016-01-27 | $2.20 | $2.20 | 2,890,000 | — | — |
| 2016-01-26 | $2.31 | $2.31 | 1,756,000 | — | — |
| 2016-01-25 | $2.31 | $2.31 | 3,380,000 | — | — |
| 2016-01-22 | $2.31 | $2.31 | 7,820,000 | — | — |
| 2016-01-21 | $2.28 | $2.28 | 11,028,000 | — | — |
| 2016-01-20 | $2.05 | $2.05 | 5,026,000 | — | — |
| 2016-01-19 | $2.03 | $2.03 | 8,835,000 | — | — |
| 2016-01-15 | $1.99 | $1.99 | 9,212,000 | — | — |
| 2016-01-14 | $2.06 | $2.06 | 8,137,000 | — | — |
| 2016-01-13 | $2.14 | $2.14 | 5,105,000 | — | — |
| 2016-01-12 | $2.37 | $2.37 | 3,698,000 | — | — |
| 2016-01-11 | $2.39 | $2.39 | 2,945,000 | — | — |
| 2016-01-08 | $2.49 | $2.49 | 1,374,000 | — | — |
| 2016-01-07 | $2.47 | $2.47 | 4,160,000 | — | — |
| 2016-01-06 | $2.53 | $2.53 | 2,566,000 | — | — |
| 2016-01-05 | $2.53 | $2.53 | 4,182,000 | — | — |
| 2016-01-04 | $2.57 | $2.57 | 6,018,000 | — | — |