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
- 1997-09-10 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 | $2.88 | $2.88 | 42,700 | — | — |
| 2016-12-29 | $3.00 | $3.00 | 25,000 | — | — |
| 2016-12-28 | $2.86 | $2.86 | 23,900 | — | — |
| 2016-12-27 | $2.94 | $2.94 | 81,700 | — | — |
| 2016-12-23 | $2.85 | $2.85 | 6,600 | — | — |
| 2016-12-22 | $2.80 | $2.80 | 5,900 | — | — |
| 2016-12-21 | $2.80 | $2.80 | 20,800 | — | — |
| 2016-12-20 | $2.80 | $2.80 | 23,200 | — | — |
| 2016-12-19 | $2.94 | $2.94 | 21,100 | — | — |
| 2016-12-16 | $2.89 | $2.89 | 2,700 | — | — |
| 2016-12-15 | $2.85 | $2.85 | 14,500 | — | — |
| 2016-12-14 | $2.86 | $2.86 | 73,500 | — | — |
| 2016-12-13 | $2.97 | $2.97 | 55,000 | — | — |
| 2016-12-12 | $3.00 | $3.00 | 14,200 | — | — |
| 2016-12-09 | $3.11 | $3.11 | 28,300 | — | — |
| 2016-12-08 | $3.13 | $3.13 | 20,600 | — | — |
| 2016-12-07 | $3.07 | $3.07 | 59,300 | — | — |
| 2016-12-06 | $3.20 | $3.20 | 75,700 | — | — |
| 2016-12-05 | $3.23 | $3.23 | 70,600 | — | — |
| 2016-12-02 | $3.25 | $3.25 | 357,800 | — | — |
| 2016-12-01 | $2.89 | $2.89 | 232,400 | — | — |
| 2016-11-30 | $2.62 | $2.62 | 50,700 | — | — |
| 2016-11-29 | $2.61 | $2.61 | 33,300 | — | — |
| 2016-11-28 | $2.55 | $2.55 | 42,300 | — | — |
| 2016-11-25 | $2.52 | $2.52 | 10,300 | — | — |
| 2016-11-23 | $2.45 | $2.45 | 5,800 | — | — |
| 2016-11-22 | $2.39 | $2.39 | 27,900 | — | — |
| 2016-11-21 | $2.35 | $2.35 | 58,600 | — | — |
| 2016-11-18 | $2.40 | $2.40 | 96,600 | — | — |
| 2016-11-17 | $2.45 | $2.45 | 78,000 | — | — |
| 2016-11-16 | $2.49 | $2.49 | 400 | — | — |
| 2016-11-15 | $2.42 | $2.42 | 12,300 | — | — |
| 2016-11-14 | $2.52 | $2.52 | 7,700 | — | — |
| 2016-11-11 | $2.50 | $2.50 | 44,300 | — | — |
| 2016-11-10 | $2.46 | $2.46 | 11,700 | — | — |
| 2016-11-09 | $2.47 | $2.47 | 57,700 | — | — |
| 2016-11-08 | $2.33 | $2.33 | 132,500 | — | — |
| 2016-11-07 | $2.18 | $2.18 | 104,800 | — | — |
| 2016-11-04 | $1.94 | $1.94 | 88,900 | — | — |
| 2016-11-03 | $1.98 | $1.98 | 191,200 | — | — |
| 2016-11-02 | $2.21 | $2.21 | 271,500 | — | — |
| 2016-11-01 | $2.10 | $2.10 | 170,000 | — | — |
| 2016-10-31 | $2.23 | $2.23 | 96,300 | — | — |
| 2016-10-28 | $2.28 | $2.28 | 33,100 | — | — |
| 2016-10-27 | $2.32 | $2.32 | 113,000 | — | — |
| 2016-10-26 | $2.55 | $2.55 | 16,900 | — | — |
| 2016-10-25 | $2.48 | $2.48 | 33,500 | — | — |
| 2016-10-24 | $2.62 | $2.62 | 109,200 | — | — |
| 2016-10-21 | $2.50 | $2.50 | 10,300 | — | — |
| 2016-10-20 | $2.60 | $2.60 | 18,900 | — | — |
| 2016-10-19 | $2.54 | $2.54 | 74,300 | — | — |
| 2016-10-18 | $2.34 | $2.34 | 13,200 | — | — |
| 2016-10-17 | $2.30 | $2.30 | 58,600 | — | — |
| 2016-10-14 | $2.24 | $2.24 | 41,500 | — | — |
| 2016-10-13 | $2.43 | $2.43 | 27,400 | — | — |
| 2016-10-12 | $2.51 | $2.51 | 63,200 | — | — |
| 2016-10-11 | $2.67 | $2.67 | 40,700 | — | — |
| 2016-10-10 | $2.61 | $2.61 | 243,900 | — | — |
| 2016-10-07 | $3.21 | $3.21 | 110,400 | — | — |
| 2016-10-06 | $3.15 | $3.15 | 68,500 | — | — |
| 2016-10-05 | $3.06 | $3.06 | 30,600 | — | — |
| 2016-10-04 | $3.04 | $3.04 | 8,700 | — | — |
| 2016-10-03 | $3.00 | $3.00 | 16,000 | — | — |
| 2016-09-30 | $2.99 | $2.99 | 178,600 | — | — |
| 2016-09-29 | $3.02 | $3.02 | 56,500 | — | — |
| 2016-09-28 | $3.02 | $3.02 | 118,500 | — | — |
| 2016-09-27 | $3.05 | $3.05 | 104,200 | — | — |
| 2016-09-26 | $3.00 | $3.00 | 181,600 | — | — |
| 2016-09-23 | $2.88 | $2.88 | 25,500 | — | — |
| 2016-09-22 | $2.80 | $2.80 | 22,400 | — | — |
| 2016-09-21 | $2.83 | $2.83 | 71,900 | — | — |
| 2016-09-20 | $2.60 | $2.60 | 19,100 | — | — |
| 2016-09-19 | $2.60 | $2.60 | 25,300 | — | — |
| 2016-09-16 | $2.54 | $2.54 | 28,000 | — | — |
| 2016-09-15 | $2.35 | $2.35 | 75,400 | — | — |
| 2016-09-14 | $2.35 | $2.35 | 29,400 | — | — |
| 2016-09-13 | $2.40 | $2.40 | 100,800 | — | — |
| 2016-09-12 | $2.33 | $2.33 | 69,700 | — | — |
| 2016-09-09 | $2.40 | $2.40 | 40,100 | — | — |
| 2016-09-08 | $2.54 | $2.54 | 11,400 | — | — |
| 2016-09-07 | $2.45 | $2.45 | 6,100 | — | — |
| 2016-09-06 | $2.45 | $2.45 | 12,900 | — | — |
| 2016-09-02 | $2.54 | $2.54 | 12,800 | — | — |
| 2016-09-01 | $2.56 | $2.56 | 12,100 | — | — |
| 2016-08-31 | $2.56 | $2.56 | 13,600 | — | — |
| 2016-08-30 | $2.57 | $2.57 | 103,800 | — | — |
| 2016-08-29 | $2.30 | $2.30 | 27,700 | — | — |
| 2016-08-26 | $2.23 | $2.23 | 8,900 | — | — |
| 2016-08-25 | $2.25 | $2.25 | 9,300 | — | — |
| 2016-08-24 | $2.30 | $2.30 | 10,300 | — | — |
| 2016-08-23 | $2.35 | $2.35 | 29,500 | — | — |
| 2016-08-22 | $2.34 | $2.34 | 73,700 | — | — |
| 2016-08-19 | $2.15 | $2.15 | 54,000 | — | — |
| 2016-08-18 | $2.10 | $2.10 | 48,900 | — | — |
| 2016-08-17 | $2.16 | $2.16 | 42,300 | — | — |
| 2016-08-16 | $2.21 | $2.21 | 63,500 | — | — |
| 2016-08-15 | $2.28 | $2.28 | 52,500 | — | — |
| 2016-08-12 | $2.29 | $2.29 | 22,500 | — | — |
| 2016-08-11 | $2.27 | $2.27 | 1,700 | — | — |
| 2016-08-10 | $2.20 | $2.20 | 54,900 | — | — |
| 2016-08-09 | $2.30 | $2.30 | 90,200 | — | — |
| 2016-08-08 | $2.17 | $2.17 | 13,400 | — | — |
| 2016-08-05 | $2.20 | $2.20 | 11,200 | — | — |
| 2016-08-04 | $2.22 | $2.22 | 8,200 | — | — |
| 2016-08-03 | $2.22 | $2.22 | 29,400 | — | — |
| 2016-08-02 | $2.16 | $2.16 | 46,800 | — | — |
| 2016-08-01 | $2.20 | $2.20 | 17,500 | — | — |
| 2016-07-29 | $2.29 | $2.29 | 94,100 | — | — |
| 2016-07-28 | $2.31 | $2.31 | 40,400 | — | — |
| 2016-07-27 | $2.30 | $2.30 | 49,800 | — | — |
| 2016-07-26 | $2.30 | $2.30 | 44,700 | — | — |
| 2016-07-25 | $2.35 | $2.35 | 80,300 | — | — |
| 2016-07-22 | $2.41 | $2.41 | 170,300 | — | — |
| 2016-07-21 | $2.40 | $2.40 | 555,100 | — | — |
| 2016-07-20 | $2.18 | $2.18 | 379,100 | — | — |
| 2016-07-19 | $2.03 | $2.03 | 44,600 | — | — |
| 2016-07-18 | $1.95 | $1.95 | 57,400 | — | — |
| 2016-07-15 | $1.89 | $1.89 | 124,000 | — | — |
| 2016-07-14 | $1.97 | $1.97 | 72,500 | — | — |
| 2016-07-13 | $1.85 | $1.85 | 49,500 | — | — |
| 2016-07-12 | $1.71 | $1.71 | 27,300 | — | — |
| 2016-07-11 | $1.69 | $1.69 | 41,000 | — | — |
| 2016-07-08 | $1.67 | $1.67 | 54,400 | — | — |
| 2016-07-07 | $1.53 | $1.53 | 111,400 | — | — |
| 2016-07-06 | $1.44 | $1.44 | 114,500 | — | — |
| 2016-07-05 | $1.44 | $1.44 | 765,000 | — | — |
| 2016-07-01 | $0.97 | $0.97 | 86,600 | — | — |
| 2016-06-30 | $1.00 | $1.00 | 24,700 | — | — |
| 2016-06-29 | $0.95 | $0.95 | 87,100 | — | — |
| 2016-06-28 | $0.89 | $0.89 | 2,000 | — | — |
| 2016-06-27 | $0.89 | $0.89 | 3,400 | — | — |
| 2016-06-24 | $0.87 | $0.87 | 28,400 | — | — |
| 2016-06-23 | $0.90 | $0.90 | 32,100 | — | — |
| 2016-06-22 | $0.87 | $0.87 | 9,900 | — | — |
| 2016-06-21 | $0.92 | $0.92 | 31,100 | — | — |
| 2016-06-20 | $0.95 | $0.95 | 5,300 | — | — |
| 2016-06-17 | $0.95 | $0.95 | 33,600 | — | — |
| 2016-06-16 | $0.88 | $0.88 | 4,500 | — | — |
| 2016-06-15 | $0.90 | $0.90 | 18,200 | — | — |
| 2016-06-14 | $0.90 | $0.90 | 35,400 | — | — |
| 2016-06-13 | $0.90 | $0.90 | 1,100 | — | — |
| 2016-06-10 | $0.85 | $0.85 | 21,800 | — | — |
| 2016-06-09 | $0.94 | $0.94 | 11,300 | — | — |
| 2016-06-08 | $0.94 | $0.94 | 20,900 | — | — |
| 2016-06-07 | $0.95 | $0.95 | 611,700 | — | — |
| 2016-06-06 | $0.99 | $0.99 | 84,700 | — | — |
| 2016-06-03 | $0.98 | $0.98 | 211,500 | — | — |
| 2016-06-02 | $1.00 | $1.00 | 342,300 | — | — |
| 2016-06-01 | $0.81 | $0.81 | 15,900 | — | — |
| 2016-05-31 | $0.84 | $0.84 | 8,500 | — | — |
| 2016-05-27 | $0.75 | $0.75 | 9,600 | — | — |
| 2016-05-26 | $0.71 | $0.71 | 42,600 | — | — |
| 2016-05-25 | $0.65 | $0.65 | 317,900 | — | — |
| 2016-05-24 | $0.69 | $0.69 | 40,000 | — | — |
| 2016-05-23 | $0.68 | $0.68 | 16,300 | — | — |
| 2016-05-20 | $0.75 | $0.75 | 47,400 | — | — |
| 2016-05-19 | $0.70 | $0.70 | 13,200 | — | — |
| 2016-05-18 | $0.72 | $0.72 | 50,100 | — | — |
| 2016-05-17 | $0.76 | $0.76 | 48,700 | — | — |
| 2016-05-16 | $0.80 | $0.80 | 23,300 | — | — |
| 2016-05-13 | $0.83 | $0.83 | 8,900 | — | — |
| 2016-05-12 | $0.83 | $0.83 | 46,800 | — | — |
| 2016-05-11 | $0.85 | $0.85 | 9,700 | — | — |
| 2016-05-10 | $0.84 | $0.84 | 15,300 | — | — |
| 2016-05-09 | $0.86 | $0.86 | 3,900 | — | — |
| 2016-05-06 | $0.90 | $0.90 | 47,800 | — | — |
| 2016-05-05 | $0.95 | $0.95 | 76,500 | — | — |
| 2016-05-04 | $0.91 | $0.91 | 4,000 | — | — |
| 2016-05-03 | $0.94 | $0.94 | 27,300 | — | — |
| 2016-05-02 | $1.00 | $1.00 | 25,500 | — | — |
| 2016-04-29 | $1.00 | $1.00 | 81,400 | — | — |
| 2016-04-28 | $1.00 | $1.00 | 4,500 | — | — |
| 2016-04-27 | $1.00 | $1.00 | 6,200 | — | — |
| 2016-04-26 | $1.00 | $1.00 | 151,200 | — | — |
| 2016-04-25 | $1.00 | $1.00 | 14,300 | — | — |
| 2016-04-22 | $0.98 | $0.98 | 47,300 | — | — |
| 2016-04-21 | $0.90 | $0.90 | 84,000 | — | — |
| 2016-04-20 | $1.00 | $1.00 | 28,500 | — | — |
| 2016-04-19 | $1.00 | $1.00 | 31,100 | — | — |
| 2016-04-18 | $1.10 | $1.10 | 74,300 | — | — |
| 2016-04-15 | $1.10 | $1.10 | 136,100 | — | — |
| 2016-04-14 | $1.11 | $1.11 | 144,000 | — | — |
| 2016-04-13 | $0.90 | $0.90 | 150,000 | — | — |
| 2016-04-12 | $0.75 | $0.75 | 44,800 | — | — |
| 2016-04-11 | $0.74 | $0.74 | 28,300 | — | — |
| 2016-04-08 | $0.67 | $0.67 | 5,000 | — | — |
| 2016-04-07 | $0.66 | $0.66 | 68,400 | — | — |
| 2016-04-06 | $0.65 | $0.65 | 358,500 | — | — |
| 2016-04-05 | $0.44 | $0.44 | 229,000 | — | — |
| 2016-04-04 | $0.39 | $0.39 | 357,900 | — | — |
| 2016-04-01 | $0.44 | $0.44 | 88,600 | — | — |
| 2016-03-31 | $0.53 | $0.53 | 91,500 | — | — |
| 2016-03-30 | $0.40 | $0.40 | 90,200 | — | — |
| 2016-03-29 | $0.50 | $0.50 | 25,600 | — | — |
| 2016-03-28 | $0.43 | $0.43 | 132,800 | — | — |
| 2016-03-24 | $0.43 | $0.43 | 173,800 | — | — |
| 2016-03-23 | $0.48 | $0.48 | 93,800 | — | — |
| 2016-03-22 | $0.51 | $0.51 | 95,300 | — | — |
| 2016-03-21 | $0.63 | $0.63 | 25,400 | — | — |
| 2016-03-18 | $0.55 | $0.55 | 28,500 | — | — |
| 2016-03-17 | $0.62 | $0.62 | 22,600 | — | — |
| 2016-03-16 | $0.60 | $0.60 | 50,700 | — | — |
| 2016-03-15 | $0.65 | $0.65 | 213,100 | — | — |
| 2016-03-14 | $0.59 | $0.59 | 11,200 | — | — |
| 2016-03-11 | $0.61 | $0.61 | 69,800 | — | — |
| 2016-03-10 | $0.63 | $0.63 | 77,900 | — | — |
| 2016-03-09 | $0.65 | $0.65 | 68,700 | — | — |
| 2016-03-08 | $0.60 | $0.60 | 23,500 | — | — |
| 2016-03-07 | $0.58 | $0.58 | 36,000 | — | — |
| 2016-03-04 | $0.60 | $0.60 | 6,000 | — | — |
| 2016-03-03 | $0.65 | $0.65 | 45,400 | — | — |
| 2016-03-02 | $0.63 | $0.63 | 3,000 | — | — |
| 2016-03-01 | $0.67 | $0.67 | 31,400 | — | — |
| 2016-02-29 | $0.68 | $0.68 | 105,000 | — | — |
| 2016-02-26 | $0.65 | $0.65 | 322,800 | — | — |
| 2016-02-25 | $0.58 | $0.58 | 205,700 | — | — |
| 2016-02-24 | $0.55 | $0.55 | 762,000 | — | — |
| 2016-02-23 | $0.53 | $0.53 | 55,200 | — | — |
| 2016-02-22 | $0.53 | $0.53 | 178,200 | — | — |
| 2016-02-19 | $0.52 | $0.52 | 40,300 | — | — |
| 2016-02-18 | $0.47 | $0.47 | 233,900 | — | — |
| 2016-02-17 | $0.46 | $0.46 | 33,300 | — | — |
| 2016-02-16 | $0.44 | $0.44 | 9,800 | — | — |
| 2016-02-12 | $0.52 | $0.52 | 9,000 | — | — |
| 2016-02-11 | $0.40 | $0.40 | 7,900 | — | — |
| 2016-02-10 | $0.45 | $0.45 | 8,900 | — | — |
| 2016-02-09 | $0.48 | $0.48 | 8,500 | — | — |
| 2016-02-08 | $0.50 | $0.50 | 14,200 | — | — |
| 2016-02-05 | $0.53 | $0.53 | 38,500 | — | — |
| 2016-02-04 | $0.42 | $0.42 | 11,600 | — | — |
| 2016-02-03 | $0.50 | $0.50 | 23,900 | — | — |
| 2016-02-02 | $0.50 | $0.50 | 10,500 | — | — |
| 2016-02-01 | $0.47 | $0.47 | 65,400 | — | — |
| 2016-01-29 | $0.47 | $0.47 | 21,900 | — | — |
| 2016-01-28 | $0.46 | $0.46 | 17,900 | — | — |
| 2016-01-27 | $0.46 | $0.46 | 7,200 | — | — |
| 2016-01-26 | $0.51 | $0.51 | 23,300 | — | — |
| 2016-01-25 | $0.53 | $0.53 | 64,200 | — | — |
| 2016-01-22 | $0.53 | $0.53 | 45,200 | — | — |
| 2016-01-21 | $0.52 | $0.52 | 42,500 | — | — |
| 2016-01-20 | $0.52 | $0.52 | 31,900 | — | — |
| 2016-01-19 | $0.53 | $0.53 | 35,800 | — | — |
| 2016-01-15 | $0.54 | $0.54 | 51,700 | — | — |
| 2016-01-14 | $0.54 | $0.54 | 31,500 | — | — |
| 2016-01-13 | $0.52 | $0.52 | 1,400 | — | — |
| 2016-01-12 | $0.57 | $0.57 | 22,100 | — | — |
| 2016-01-11 | $0.58 | $0.58 | 31,500 | — | — |
| 2016-01-08 | $0.65 | $0.65 | 20,800 | — | — |
| 2016-01-07 | $0.53 | $0.53 | 40,500 | — | — |
| 2016-01-06 | $0.53 | $0.53 | 49,700 | — | — |
| 2016-01-05 | $0.60 | $0.60 | 66,300 | — | — |
| 2016-01-04 | $0.63 | $0.63 | 91,400 | — | — |