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
- 2007-03-29 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 | $2.81 | $2.81 | 2,531,000 | — | — |
| 2016-12-29 | $2.85 | $2.85 | 2,353,000 | — | — |
| 2016-12-28 | $2.85 | $2.85 | 2,402,000 | — | — |
| 2016-12-27 | $2.87 | $2.87 | 2,180,000 | — | — |
| 2016-12-23 | $2.87 | $2.87 | 2,485,000 | — | — |
| 2016-12-22 | $2.80 | $2.80 | 2,884,000 | — | — |
| 2016-12-21 | $2.88 | $2.88 | 1,761,000 | — | — |
| 2016-12-20 | $2.89 | $2.88 | 2,140,000 | — | — |
| 2016-12-19 | $2.90 | $2.90 | 2,645,000 | — | — |
| 2016-12-16 | $2.83 | $2.83 | 5,174,000 | — | — |
| 2016-12-15 | $2.83 | $2.83 | 2,405,000 | — | — |
| 2016-12-14 | $2.81 | $2.81 | 2,397,000 | — | — |
| 2016-12-13 | $2.85 | $2.85 | 4,421,000 | — | — |
| 2016-12-12 | $2.81 | $2.81 | 2,262,000 | — | — |
| 2016-12-09 | $2.85 | $2.85 | 2,870,000 | — | — |
| 2016-12-08 | $2.90 | $2.90 | 3,367,000 | — | — |
| 2016-12-07 | $2.85 | $2.85 | 3,381,000 | — | — |
| 2016-12-06 | $2.80 | $2.80 | 2,866,000 | — | — |
| 2016-12-05 | $2.76 | $2.76 | 3,758,000 | — | — |
| 2016-12-02 | $2.70 | $2.70 | 2,917,000 | — | — |
| 2016-12-01 | $2.62 | $2.62 | 3,160,000 | — | — |
| 2016-11-30 | $2.74 | $2.74 | 5,050,000 | — | — |
| 2016-11-29 | $2.61 | $2.61 | 2,417,000 | — | — |
| 2016-11-28 | $2.64 | $2.64 | 3,436,000 | — | — |
| 2016-11-25 | $2.69 | $2.69 | 879,000 | — | — |
| 2016-11-23 | $2.68 | $2.68 | 2,416,000 | — | — |
| 2016-11-22 | $2.66 | $2.66 | 3,353,000 | — | — |
| 2016-11-21 | $2.65 | $2.65 | 2,860,000 | — | — |
| 2016-11-18 | $2.60 | $2.60 | 2,333,000 | — | — |
| 2016-11-17 | $2.58 | $2.58 | 2,065,000 | — | — |
| 2016-11-16 | $2.55 | $2.55 | 2,370,000 | — | — |
| 2016-11-15 | $2.57 | $2.57 | 3,121,000 | — | — |
| 2016-11-14 | $2.57 | $2.57 | 4,613,000 | — | — |
| 2016-11-11 | $2.55 | $2.55 | 5,681,000 | — | — |
| 2016-11-10 | $2.39 | $2.39 | 4,901,000 | — | — |
| 2016-11-09 | $2.35 | $2.35 | 4,954,000 | — | — |
| 2016-11-08 | $2.28 | $2.28 | 2,965,000 | — | — |
| 2016-11-07 | $2.29 | $2.29 | 3,416,000 | — | — |
| 2016-11-04 | $2.21 | $2.21 | 3,743,000 | — | — |
| 2016-11-03 | $2.24 | $2.24 | 3,628,000 | — | — |
| 2016-11-02 | $2.26 | $2.26 | 6,304,000 | — | — |
| 2016-11-01 | $2.28 | $2.28 | 5,017,000 | — | — |
| 2016-10-31 | $2.37 | $2.37 | 4,689,000 | — | — |
| 2016-10-28 | $2.44 | $2.44 | 13,229,000 | — | — |
| 2016-10-27 | $2.21 | $2.21 | 4,941,000 | — | — |
| 2016-10-26 | $2.22 | $2.22 | 2,093,000 | — | — |
| 2016-10-25 | $2.20 | $2.20 | 3,021,000 | — | — |
| 2016-10-24 | $2.17 | $2.17 | 4,241,000 | — | — |
| 2016-10-21 | $2.15 | $2.15 | 2,291,000 | — | — |
| 2016-10-20 | $2.19 | $2.19 | 1,475,000 | — | — |
| 2016-10-19 | $2.20 | $2.20 | 2,538,000 | — | — |
| 2016-10-18 | $2.19 | $2.19 | 3,564,000 | — | — |
| 2016-10-17 | $2.17 | $2.17 | 1,752,000 | — | — |
| 2016-10-14 | $2.14 | $2.14 | 1,600,000 | — | — |
| 2016-10-13 | $2.15 | $2.15 | 3,332,000 | — | — |
| 2016-10-12 | $2.22 | $2.22 | 3,212,000 | — | — |
| 2016-10-11 | $2.22 | $2.22 | 4,351,000 | — | — |
| 2016-10-10 | $2.27 | $2.27 | 1,969,000 | — | — |
| 2016-10-07 | $2.25 | $2.25 | 2,298,000 | — | — |
| 2016-10-06 | $2.30 | $2.30 | 2,296,000 | — | — |
| 2016-10-05 | $2.32 | $2.32 | 3,228,000 | — | — |
| 2016-10-04 | $2.30 | $2.30 | 4,024,000 | — | — |
| 2016-10-03 | $2.35 | $2.35 | 3,379,000 | — | — |
| 2016-09-30 | $2.34 | $2.34 | 2,887,000 | — | — |
| 2016-09-29 | $2.32 | $2.32 | 2,933,000 | — | — |
| 2016-09-28 | $2.36 | $2.36 | 3,270,000 | — | — |
| 2016-09-27 | $2.35 | $2.35 | 3,021,000 | — | — |
| 2016-09-26 | $2.34 | $2.34 | 2,735,000 | — | — |
| 2016-09-23 | $2.35 | $2.35 | 5,444,000 | — | — |
| 2016-09-22 | $2.28 | $2.28 | 3,989,000 | — | — |
| 2016-09-21 | $2.27 | $2.27 | 3,470,000 | — | — |
| 2016-09-20 | $2.21 | $2.21 | 2,400,000 | — | — |
| 2016-09-19 | $2.17 | $2.17 | 3,587,000 | — | — |
| 2016-09-16 | $2.14 | $2.14 | 4,848,000 | — | — |
| 2016-09-15 | $2.19 | $2.19 | 2,641,000 | — | — |
| 2016-09-14 | $2.15 | $2.15 | 2,066,000 | — | — |
| 2016-09-13 | $2.14 | $2.14 | 2,551,000 | — | — |
| 2016-09-12 | $2.14 | $2.14 | 3,279,000 | — | — |
| 2016-09-09 | $2.11 | $2.11 | 3,902,000 | — | — |
| 2016-09-08 | $2.15 | $2.15 | 4,600,000 | — | — |
| 2016-09-07 | $2.19 | $2.19 | 2,836,000 | — | — |
| 2016-09-06 | $2.20 | $2.20 | 3,010,000 | — | — |
| 2016-09-02 | $2.22 | $2.22 | 4,656,000 | — | — |
| 2016-09-01 | $2.21 | $2.21 | 3,516,000 | — | — |
| 2016-08-31 | $2.16 | $2.16 | 4,146,000 | — | — |
| 2016-08-30 | $2.21 | $2.21 | 4,145,000 | — | — |
| 2016-08-29 | $2.17 | $2.17 | 4,081,000 | — | — |
| 2016-08-26 | $2.14 | $2.14 | 2,873,000 | — | — |
| 2016-08-25 | $2.18 | $2.18 | 2,313,000 | — | — |
| 2016-08-24 | $2.17 | $2.17 | 4,379,000 | — | — |
| 2016-08-23 | $2.16 | $2.16 | 3,143,000 | — | — |
| 2016-08-22 | $2.13 | $2.13 | 2,732,000 | — | — |
| 2016-08-19 | $2.15 | $2.15 | 2,583,000 | — | — |
| 2016-08-18 | $2.16 | $2.16 | 3,195,000 | — | — |
| 2016-08-17 | $2.14 | $2.14 | 2,099,000 | — | — |
| 2016-08-16 | $2.16 | $2.16 | 2,681,000 | — | — |
| 2016-08-15 | $2.18 | $2.18 | 3,935,000 | — | — |
| 2016-08-12 | $2.17 | $2.17 | 1,792,000 | — | — |
| 2016-08-11 | $2.16 | $2.16 | 2,587,000 | — | — |
| 2016-08-10 | $2.13 | $2.13 | 3,454,000 | — | — |
| 2016-08-09 | $2.15 | $2.15 | 4,188,000 | — | — |
| 2016-08-08 | $2.16 | $2.16 | 4,293,000 | — | — |
| 2016-08-05 | $2.15 | $2.15 | 12,373,000 | — | — |
| 2016-08-04 | $2.04 | $2.04 | 4,346,000 | — | — |
| 2016-08-03 | $2.05 | $2.05 | 4,132,000 | — | — |
| 2016-08-02 | $2.11 | $2.11 | 3,790,000 | — | — |
| 2016-08-01 | $2.16 | $2.16 | 3,506,000 | — | — |
| 2016-07-29 | $2.16 | $2.16 | 5,907,000 | — | — |
| 2016-07-28 | $2.14 | $2.14 | 3,337,000 | — | — |
| 2016-07-27 | $2.13 | $2.13 | 5,327,000 | — | — |
| 2016-07-26 | $2.10 | $2.10 | 5,856,000 | — | — |
| 2016-07-25 | $2.03 | $2.03 | 6,185,000 | — | — |
| 2016-07-22 | $2.01 | $2.01 | 8,822,000 | — | — |
| 2016-07-21 | $2.00 | $2.00 | 9,467,000 | — | — |
| 2016-07-20 | $1.96 | $1.96 | 22,018,000 | — | — |
| 2016-07-19 | $1.90 | $1.90 | 80,272,000 | — | — |
| 2016-07-18 | $2.63 | $2.63 | 1,573,000 | — | — |
| 2016-07-15 | $2.60 | $2.60 | 1,624,000 | — | — |
| 2016-07-14 | $2.62 | $2.62 | 3,320,000 | — | — |
| 2016-07-13 | $2.61 | $2.61 | 2,461,000 | — | — |
| 2016-07-12 | $2.60 | $2.60 | 3,573,000 | — | — |
| 2016-07-11 | $2.52 | $2.52 | 1,914,000 | — | — |
| 2016-07-08 | $2.53 | $2.53 | 3,563,000 | — | — |
| 2016-07-07 | $2.44 | $2.44 | 2,424,000 | — | — |
| 2016-07-06 | $2.42 | $2.42 | 3,794,000 | — | — |
| 2016-07-05 | $2.38 | $2.38 | 2,402,000 | — | — |
| 2016-07-01 | $2.46 | $2.46 | 2,308,000 | — | — |
| 2016-06-30 | $2.49 | $2.49 | 3,410,000 | — | — |
| 2016-06-29 | $2.44 | $2.44 | 2,586,000 | — | — |
| 2016-06-28 | $2.40 | $2.40 | 4,721,000 | — | — |
| 2016-06-27 | $2.38 | $2.38 | 3,879,000 | — | — |
| 2016-06-24 | $2.52 | $2.52 | 11,583,000 | — | — |
| 2016-06-23 | $2.68 | $2.68 | 2,675,000 | — | — |
| 2016-06-22 | $2.64 | $2.64 | 2,373,000 | — | — |
| 2016-06-21 | $2.70 | $2.70 | 3,488,000 | — | — |
| 2016-06-20 | $2.68 | $2.68 | 3,136,000 | — | — |
| 2016-06-17 | $2.61 | $2.61 | 4,608,000 | — | — |
| 2016-06-16 | $2.63 | $2.63 | 2,232,000 | — | — |
| 2016-06-15 | $2.63 | $2.63 | 3,174,000 | — | — |
| 2016-06-14 | $2.63 | $2.63 | 7,556,000 | — | — |
| 2016-06-13 | $2.48 | $2.48 | 5,299,000 | — | — |
| 2016-06-10 | $2.58 | $2.58 | 4,315,000 | — | — |
| 2016-06-09 | $2.59 | $2.59 | 5,089,000 | — | — |
| 2016-06-08 | $2.58 | $2.58 | 6,482,000 | — | — |
| 2016-06-07 | $2.58 | $2.58 | 6,737,000 | — | — |
| 2016-06-06 | $2.65 | $2.65 | 3,197,000 | — | — |
| 2016-06-03 | $2.66 | $2.66 | 2,301,000 | — | — |
| 2016-06-02 | $2.64 | $2.64 | 2,118,000 | — | — |
| 2016-06-01 | $2.64 | $2.64 | 2,915,000 | — | — |
| 2016-05-31 | $2.62 | $2.62 | 3,877,000 | — | — |
| 2016-05-27 | $2.61 | $2.61 | 2,878,000 | — | — |
| 2016-05-26 | $2.58 | $2.58 | 2,950,000 | — | — |
| 2016-05-25 | $2.59 | $2.59 | 4,299,000 | — | — |
| 2016-05-24 | $2.60 | $2.60 | 4,949,000 | — | — |
| 2016-05-23 | $2.52 | $2.52 | 3,381,000 | — | — |
| 2016-05-20 | $2.52 | $2.52 | 2,063,000 | — | — |
| 2016-05-19 | $2.45 | $2.45 | 2,141,000 | — | — |
| 2016-05-18 | $2.50 | $2.50 | 3,103,000 | — | — |
| 2016-05-17 | $2.49 | $2.49 | 5,635,000 | — | — |
| 2016-05-16 | $2.51 | $2.51 | 4,438,000 | — | — |
| 2016-05-13 | $2.50 | $2.50 | 8,570,000 | — | — |
| 2016-05-12 | $2.51 | $2.51 | 8,986,000 | — | — |
| 2016-05-11 | $2.63 | $2.63 | 3,206,000 | — | — |
| 2016-05-10 | $2.69 | $2.69 | 3,445,000 | — | — |
| 2016-05-09 | $2.69 | $2.69 | 3,474,000 | — | — |
| 2016-05-06 | $2.70 | $2.70 | 3,932,000 | — | — |
| 2016-05-05 | $2.66 | $2.66 | 4,151,000 | — | — |
| 2016-05-04 | $2.65 | $2.65 | 4,871,000 | — | — |
| 2016-05-03 | $2.67 | $2.67 | 4,687,000 | — | — |
| 2016-05-02 | $2.72 | $2.71 | 6,961,000 | — | — |
| 2016-04-29 | $2.69 | $2.69 | 9,837,000 | — | — |
| 2016-04-28 | $2.83 | $2.83 | 5,596,000 | — | — |
| 2016-04-27 | $2.87 | $2.87 | 3,616,000 | — | — |
| 2016-04-26 | $2.87 | $2.87 | 3,157,000 | — | — |
| 2016-04-25 | $2.84 | $2.84 | 3,988,000 | — | — |
| 2016-04-22 | $2.85 | $2.85 | 3,859,000 | — | — |
| 2016-04-21 | $2.77 | $2.77 | 2,757,000 | — | — |
| 2016-04-20 | $2.80 | $2.80 | 4,991,000 | — | — |
| 2016-04-19 | $2.79 | $2.79 | 5,805,000 | — | — |
| 2016-04-18 | $2.71 | $2.71 | 8,319,000 | — | — |
| 2016-04-15 | $2.68 | $2.68 | 30,799,000 | — | — |
| 2016-04-14 | $3.33 | $3.33 | 3,124,000 | — | — |
| 2016-04-13 | $3.38 | $3.38 | 2,773,000 | — | — |
| 2016-04-12 | $3.31 | $3.31 | 2,182,000 | — | — |
| 2016-04-11 | $3.32 | $3.32 | 1,988,000 | — | — |
| 2016-04-08 | $3.34 | $3.34 | 2,075,000 | — | — |
| 2016-04-07 | $3.37 | $3.37 | 3,171,000 | — | — |
| 2016-04-06 | $3.42 | $3.42 | 2,647,000 | — | — |
| 2016-04-05 | $3.42 | $3.42 | 2,424,000 | — | — |
| 2016-04-04 | $3.40 | $3.40 | 3,000,000 | — | — |
| 2016-04-01 | $3.45 | $3.45 | 3,100,000 | — | — |
| 2016-03-31 | $3.41 | $3.41 | 2,818,000 | — | — |
| 2016-03-30 | $3.34 | $3.34 | 2,118,000 | — | — |
| 2016-03-29 | $3.37 | $3.37 | 2,911,000 | — | — |
| 2016-03-28 | $3.27 | $3.27 | 1,639,000 | — | — |
| 2016-03-24 | $3.25 | $3.25 | 2,601,000 | — | — |
| 2016-03-23 | $3.22 | $3.22 | 1,995,000 | — | — |
| 2016-03-22 | $3.30 | $3.30 | 2,247,000 | — | — |
| 2016-03-21 | $3.30 | $3.30 | 3,274,000 | — | — |
| 2016-03-18 | $3.29 | $3.29 | 3,112,000 | — | — |
| 2016-03-17 | $3.31 | $3.31 | 3,237,000 | — | — |
| 2016-03-16 | $3.24 | $3.24 | 2,612,000 | — | — |
| 2016-03-15 | $3.17 | $3.17 | 2,946,000 | — | — |
| 2016-03-14 | $3.23 | $3.23 | 2,271,000 | — | — |
| 2016-03-11 | $3.22 | $3.22 | 2,027,000 | — | — |
| 2016-03-10 | $3.17 | $3.17 | 3,382,000 | — | — |
| 2016-03-09 | $3.16 | $3.16 | 3,651,000 | — | — |
| 2016-03-08 | $3.14 | $3.14 | 4,476,000 | — | — |
| 2016-03-07 | $3.28 | $3.28 | 3,475,000 | — | — |
| 2016-03-04 | $3.26 | $3.26 | 4,471,000 | — | — |
| 2016-03-03 | $3.36 | $3.36 | 4,655,000 | — | — |
| 2016-03-02 | $3.32 | $3.32 | 3,911,000 | — | — |
| 2016-03-01 | $3.32 | $3.32 | 4,966,000 | — | — |
| 2016-02-29 | $3.25 | $3.25 | 7,833,000 | — | — |
| 2016-02-26 | $3.21 | $3.21 | 5,323,000 | — | — |
| 2016-02-25 | $3.22 | $3.22 | 2,786,000 | — | — |
| 2016-02-24 | $3.24 | $3.24 | 3,475,000 | — | — |
| 2016-02-23 | $3.18 | $3.18 | 3,086,000 | — | — |
| 2016-02-22 | $3.23 | $3.23 | 5,157,000 | — | — |
| 2016-02-19 | $3.19 | $3.19 | 2,967,000 | — | — |
| 2016-02-18 | $3.25 | $3.25 | 4,552,000 | — | — |
| 2016-02-17 | $3.22 | $3.22 | 6,244,000 | — | — |
| 2016-02-16 | $3.12 | $3.12 | 10,483,000 | — | — |
| 2016-02-12 | $2.99 | $2.99 | 3,011,000 | — | — |
| 2016-02-11 | $2.97 | $2.97 | 5,439,000 | — | — |
| 2016-02-10 | $3.00 | $3.00 | 8,365,000 | — | — |
| 2016-02-09 | $3.08 | $3.08 | 6,276,000 | — | — |
| 2016-02-08 | $3.17 | $3.17 | 7,247,000 | — | — |
| 2016-02-05 | $3.20 | $3.20 | 7,816,000 | — | — |
| 2016-02-04 | $3.23 | $3.23 | 7,198,000 | — | — |
| 2016-02-03 | $3.21 | $3.21 | 8,187,000 | — | — |
| 2016-02-02 | $3.09 | $3.09 | 9,142,000 | — | — |
| 2016-02-01 | $3.14 | $3.14 | 14,195,000 | — | — |
| 2016-01-29 | $2.98 | $2.98 | 34,939,000 | — | — |
| 2016-01-28 | $2.70 | $2.70 | 7,456,000 | — | — |
| 2016-01-27 | $2.73 | $2.73 | 10,070,000 | — | — |
| 2016-01-26 | $2.65 | $2.65 | 6,579,000 | — | — |
| 2016-01-25 | $2.61 | $2.61 | 8,188,000 | — | — |
| 2016-01-22 | $2.60 | $2.60 | 6,477,000 | — | — |
| 2016-01-21 | $2.50 | $2.50 | 6,400,000 | — | — |
| 2016-01-20 | $2.52 | $2.52 | 6,854,000 | — | — |
| 2016-01-19 | $2.48 | $2.48 | 7,282,000 | — | — |
| 2016-01-15 | $2.44 | $2.44 | 6,390,000 | — | — |
| 2016-01-14 | $2.45 | $2.45 | 9,304,000 | — | — |
| 2016-01-13 | $2.50 | $2.50 | 12,180,000 | — | — |
| 2016-01-12 | $2.73 | $2.73 | 38,032,000 | — | — |
| 2016-01-11 | $2.15 | $2.15 | 4,487,000 | — | — |
| 2016-01-08 | $2.20 | $2.20 | 4,564,000 | — | — |
| 2016-01-07 | $2.20 | $2.20 | 4,527,000 | — | — |
| 2016-01-06 | $2.29 | $2.29 | 3,045,000 | — | — |
| 2016-01-05 | $2.31 | $2.31 | 4,583,000 | — | — |
| 2016-01-04 | $2.37 | $2.37 | 4,653,000 | — | — |